{"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":"2026-10-23T10:02:01.090773+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.4,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-31.4,"direction":"higher_better","percentile":19}],"summary":"매출 +0.4%","percentile":35},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":77.9,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.6,"direction":"higher_better","percentile":66}],"summary":"RSI 78","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":453.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 453.0x, 순차입금비율 -0.1x","percentile":83}},"signals":[],"summary":"MetLife, Inc.(MET)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 666.41억. 현재가 $103.57, 전일 대비 +1.4%, 30일 +6.6%. PER 10.7배 / ROE 2.6%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.98%","value_pct":2.98},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.98},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1.5201586523355815,"grade":"B","trend":"상승","atr_14":2.086421428571429,"rsi_14":77.86585365853654,"sma_20":98.318,"sma_60":97.1975,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.52)가 시그널선(1.02)을 상회합니다(골든크로스). 현재가가 SMA20(98)과 SMA60(97) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 93~104 (현재 위치 98%).","bb_lower":92.89107600937695,"bb_upper":103.74492399062305,"macd_signal":1.0182619604282037},"change_pct":1.36,"chart_data":[{"date":"2024-10-23","open":80.27,"high":80.46,"low":79.59,"close":80.0,"volume":1687566,"rsi_14":63.68,"sma_20":83.86,"sma_60":77.84,"sma_120":74.92},{"date":"2024-10-24","open":80.13,"high":80.34,"low":79.71,"close":80.22,"volume":1679876,"rsi_14":52.02,"sma_20":84.0,"sma_60":77.96,"sma_120":75.03},{"date":"2024-10-25","open":80.39,"high":80.4,"low":78.01,"close":78.35,"volume":3114659,"rsi_14":46.56,"sma_20":84.0,"sma_60":78.07,"sma_120":75.13},{"date":"2024-10-28","open":79.13,"high":79.56,"low":78.9,"close":79.01,"volume":2698387,"rsi_14":48.98,"sma_20":84.03,"sma_60":78.28,"sma_120":75.23},{"date":"2024-10-29","open":78.67,"high":79.54,"low":78.58,"close":78.77,"volume":3121027,"rsi_14":39.69,"sma_20":84.08,"sma_60":78.53,"sma_120":75.32},{"date":"2024-10-30","open":78.97,"high":79.83,"low":78.75,"close":79.1,"volume":2737719,"rsi_14":44.77,"sma_20":84.15,"sma_60":78.77,"sma_120":75.41},{"date":"2024-10-31","open":72.81,"high":75.29,"low":72.35,"close":74.57,"volume":7360567,"rsi_14":18.93,"sma_20":84.01,"sma_60":78.93,"sma_120":75.46},{"date":"2024-11-01","open":74.6,"high":75.81,"low":74.4,"close":74.58,"volume":2661028,"rsi_14":16.29,"sma_20":83.73,"sma_60":79.08,"sma_120":75.51},{"date":"2024-11-04","open":74.82,"high":75.02,"low":74.22,"close":74.71,"volume":2427503,"rsi_14":17.61,"sma_20":83.5,"sma_60":79.22,"sma_120":75.55},{"date":"2024-11-05","open":74.84,"high":75.53,"low":74.15,"close":74.83,"volume":3020648,"rsi_14":17.72,"sma_20":83.25,"sma_60":79.36,"sma_120":75.59},{"date":"2024-11-06","open":78.52,"high":80.35,"low":77.98,"close":79.72,"volume":9211521,"rsi_14":42.12,"sma_20":83.18,"sma_60":79.57,"sma_120":75.67},{"date":"2024-11-07","open":78.89,"high":79.75,"low":77.53,"close":77.58,"volume":4769461,"rsi_14":37.6,"sma_20":83.03,"sma_60":79.74,"sma_120":75.73},{"date":"2024-11-08","open":78.01,"high":78.1,"low":76.87,"close":77.58,"volume":3643221,"rsi_14":38.67,"sma_20":82.81,"sma_60":79.89,"sma_120":75.8},{"date":"2024-11-11","open":78.11,"high":79.62,"low":78.11,"close":78.3,"volume":3988462,"rsi_14":41.5,"sma_20":82.6,"sma_60":80.04,"sma_120":75.87},{"date":"2024-11-12","open":78.33,"high":79.07,"low":78.24,"close":78.71,"volume":2449800,"rsi_14":44.43,"sma_20":82.43,"sma_60":80.19,"sma_120":75.95},{"date":"2024-11-13","open":78.63,"high":79.34,"low":78.47,"close":78.54,"volume":2366595,"rsi_14":43.23,"sma_20":82.27,"sma_60":80.34,"sma_120":76.04},{"date":"2024-11-14","open":79.05,"high":79.94,"low":78.8,"close":79.1,"volume":2737568,"rsi_14":50.66,"sma_20":82.12,"sma_60":80.51,"sma_120":76.12},{"date":"2024-11-15","open":78.93,"high":80.25,"low":78.93,"close":79.79,"volume":4393104,"rsi_14":50.75,"sma_20":82.02,"sma_60":80.66,"sma_120":76.22},{"date":"2024-11-18","open":79.8,"high":80.24,"low":79.52,"close":79.83,"volume":1883361,"rsi_14":51.72,"sma_20":81.94,"sma_60":80.81,"sma_120":76.33},{"date":"2024-11-19","open":78.82,"high":79.49,"low":78.13,"close":79.12,"volume":2402851,"rsi_14":48.29,"sma_20":81.84,"sma_60":80.95,"sma_120":76.43},{"date":"2024-11-20","open":79.59,"high":79.72,"low":78.72,"close":79.1,"volume":2513405,"rsi_14":68.4,"sma_20":81.76,"sma_60":81.07,"sma_120":76.51},{"date":"2024-11-21","open":79.63,"high":81.8,"low":79.48,"close":81.58,"volume":3678183,"rsi_14":74.25,"sma_20":81.8,"sma_60":81.23,"sma_120":76.63},{"date":"2024-11-22","open":81.48,"high":83.11,"low":81.19,"close":82.92,"volume":3270131,"rsi_14":76.4,"sma_20":82.01,"sma_60":81.39,"sma_120":76.76},{"date":"2024-11-25","open":83.21,"high":83.92,"low":82.95,"close":83.63,"volume":4118790,"rsi_14":79.55,"sma_20":82.22,"sma_60":81.56,"sma_120":76.91},{"date":"2024-11-26","open":83.34,"high":84.15,"low":82.7,"close":84.04,"volume":3073484,"rsi_14":70.75,"sma_20":82.47,"sma_60":81.72,"sma_120":77.05},{"date":"2024-11-27","open":84.14,"high":85.27,"low":84.03,"close":84.51,"volume":2997907,"rsi_14":89.59,"sma_20":82.72,"sma_60":81.9,"sma_120":77.21},{"date":"2024-11-29","open":84.48,"high":84.92,"low":84.24,"close":84.49,"volume":1649492,"rsi_14":89.4,"sma_20":83.22,"sma_60":82.1,"sma_120":77.36},{"date":"2024-12-02","open":84.8,"high":84.83,"low":83.07,"close":83.19,"volume":3358756,"rsi_14":76.21,"sma_20":83.64,"sma_60":82.31,"sma_120":77.5},{"date":"2024-12-03","open":83.46,"high":83.65,"low":81.74,"close":82.08,"volume":3680515,"rsi_14":66.79,"sma_20":84.0,"sma_60":82.48,"sma_120":77.64},{"date":"2024-12-04","open":81.89,"high":82.21,"low":81.05,"close":81.76,"volume":2319431,"rsi_14":65.79,"sma_20":84.36,"sma_60":82.66,"sma_120":77.78},{"date":"2024-12-05","open":81.95,"high":82.7,"low":81.6,"close":82.24,"volume":3165025,"rsi_14":65.53,"sma_20":84.49,"sma_60":82.85,"sma_120":77.93},{"date":"2024-12-06","open":82.33,"high":82.83,"low":81.42,"close":81.6,"volume":1844105,"rsi_14":59.01,"sma_20":84.7,"sma_60":83.01,"sma_120":78.06},{"date":"2024-12-09","open":81.82,"high":81.96,"low":78.41,"close":78.79,"volume":4885112,"rsi_14":45.93,"sma_20":84.76,"sma_60":83.11,"sma_120":78.16},{"date":"2024-12-10","open":78.79,"high":78.98,"low":77.08,"close":78.27,"volume":3914316,"rsi_14":46.63,"sma_20":84.76,"sma_60":83.18,"sma_120":78.25},{"date":"2024-12-11","open":78.57,"high":78.57,"low":76.58,"close":76.92,"volume":4444817,"rsi_14":42.21,"sma_20":84.67,"sma_60":83.22,"sma_120":78.33},{"date":"2024-12-12","open":79.0,"high":81.09,"low":78.56,"close":79.69,"volume":6721857,"rsi_14":43.38,"sma_20":84.73,"sma_60":83.28,"sma_120":78.42},{"date":"2024-12-13","open":79.75,"high":79.87,"low":78.91,"close":79.47,"volume":4427000,"rsi_14":36.86,"sma_20":84.75,"sma_60":83.31,"sma_120":78.52},{"date":"2024-12-16","open":79.06,"high":79.44,"low":78.44,"close":79.23,"volume":3327391,"rsi_14":32.58,"sma_20":84.72,"sma_60":83.35,"sma_120":78.61},{"date":"2024-12-17","open":78.52,"high":78.76,"low":77.47,"close":77.8,"volume":3041838,"rsi_14":27.19,"sma_20":84.61,"sma_60":83.34,"sma_120":78.7},{"date":"2024-12-18","open":77.65,"high":78.33,"low":75.38,"close":75.45,"volume":4356204,"rsi_14":20.87,"sma_20":84.42,"sma_60":83.32,"sma_120":78.77},{"date":"2024-12-19","open":76.15,"high":77.2,"low":75.68,"close":76.71,"volume":5072515,"rsi_14":26.85,"sma_20":84.29,"sma_60":83.3,"sma_120":78.86},{"date":"2024-12-20","open":76.47,"high":78.83,"low":76.11,"close":77.91,"volume":8296509,"rsi_14":34.17,"sma_20":84.1,"sma_60":83.3,"sma_120":78.95},{"date":"2024-12-23","open":77.76,"high":78.32,"low":77.43,"close":78.24,"volume":2276931,"rsi_14":37.94,"sma_20":83.86,"sma_60":83.29,"sma_120":79.05},{"date":"2024-12-24","open":78.24,"high":78.94,"low":77.99,"close":78.76,"volume":1075896,"rsi_14":40.7,"sma_20":83.6,"sma_60":83.29,"sma_120":79.15},{"date":"2024-12-26","open":78.19,"high":79.34,"low":78.05,"close":79.24,"volume":1503485,"rsi_14":40.7,"sma_20":83.35,"sma_60":83.3,"sma_120":79.27},{"date":"2024-12-27","open":78.49,"high":79.61,"low":78.49,"close":78.76,"volume":1618007,"rsi_14":41.09,"sma_20":83.05,"sma_60":83.31,"sma_120":79.37},{"date":"2024-12-30","open":77.82,"high":78.62,"low":77.43,"close":78.05,"volume":1884260,"rsi_14":47.34,"sma_20":82.72,"sma_60":83.31,"sma_120":79.45},{"date":"2024-12-31","open":78.29,"high":78.77,"low":78.15,"close":78.41,"volume":1795199,"rsi_14":50.49,"sma_20":82.47,"sma_60":83.28,"sma_120":79.53},{"date":"2025-01-02","open":78.76,"high":79.31,"low":77.95,"close":78.31,"volume":2129593,"rsi_14":55.58,"sma_20":82.27,"sma_60":83.26,"sma_120":79.6},{"date":"2025-01-03","open":78.68,"high":79.17,"low":78.0,"close":78.72,"volume":2513244,"rsi_14":45.2,"sma_20":82.11,"sma_60":83.24,"sma_120":79.66},{"date":"2025-01-06","open":79.07,"high":80.45,"low":78.41,"close":78.51,"volume":3323648,"rsi_14":45.25,"sma_20":81.92,"sma_60":83.2,"sma_120":79.72},{"date":"2025-01-07","open":79.0,"high":79.66,"low":78.26,"close":78.66,"volume":2744996,"rsi_14":47.12,"sma_20":81.76,"sma_60":83.16,"sma_120":79.77},{"date":"2025-01-08","open":78.49,"high":79.49,"low":77.42,"close":79.31,"volume":4071255,"rsi_14":58.17,"sma_20":81.79,"sma_60":83.12,"sma_120":79.83},{"date":"2025-01-10","open":78.79,"high":78.89,"low":76.66,"close":76.85,"volume":3814672,"rsi_14":57.51,"sma_20":81.72,"sma_60":83.03,"sma_120":79.87},{"date":"2025-01-13","open":76.64,"high":78.57,"low":76.36,"close":78.44,"volume":3616488,"rsi_14":58.95,"sma_20":81.8,"sma_60":82.96,"sma_120":79.93},{"date":"2025-01-14","open":78.52,"high":80.37,"low":78.42,"close":80.27,"volume":3971875,"rsi_14":61.51,"sma_20":81.83,"sma_60":82.94,"sma_120":80.0},{"date":"2025-01-15","open":81.53,"high":82.04,"low":81.22,"close":81.33,"volume":4415657,"rsi_14":64.02,"sma_20":81.92,"sma_60":82.93,"sma_120":80.09},{"date":"2025-01-16","open":81.23,"high":82.32,"low":80.92,"close":82.25,"volume":3680478,"rsi_14":65.29,"sma_20":82.08,"sma_60":82.94,"sma_120":80.18},{"date":"2025-01-17","open":82.62,"high":83.68,"low":82.23,"close":83.1,"volume":5173308,"rsi_14":66.4,"sma_20":82.36,"sma_60":82.97,"sma_120":80.27},{"date":"2025-01-21","open":83.38,"high":84.35,"low":83.09,"close":83.19,"volume":3107849,"rsi_14":69.47,"sma_20":82.76,"sma_60":83.01,"sma_120":80.36},{"date":"2025-01-22","open":83.11,"high":83.11,"low":81.99,"close":82.12,"volume":3624912,"rsi_14":67.32,"sma_20":83.04,"sma_60":83.03,"sma_120":80.44},{"date":"2025-01-23","open":82.0,"high":83.5,"low":81.94,"close":83.08,"volume":3399773,"rsi_14":68.91,"sma_20":83.31,"sma_60":83.07,"sma_120":80.52},{"date":"2025-01-24","open":83.22,"high":83.92,"low":82.22,"close":82.38,"volume":3620893,"rsi_14":65.71,"sma_20":83.53,"sma_60":83.13,"sma_120":80.6},{"date":"2025-01-27","open":82.58,"high":83.34,"low":82.23,"close":83.27,"volume":4121247,"rsi_14":66.93,"sma_20":83.77,"sma_60":83.2,"sma_120":80.74},{"date":"2025-01-28","open":83.26,"high":84.2,"low":82.01,"close":82.05,"volume":3587901,"rsi_14":62.23,"sma_20":83.91,"sma_60":83.25,"sma_120":80.89},{"date":"2025-01-29","open":82.05,"high":83.92,"low":81.8,"close":82.96,"volume":3980053,"rsi_14":64.15,"sma_20":84.13,"sma_60":83.3,"sma_120":81.04},{"date":"2025-01-30","open":83.53,"high":83.85,"low":82.9,"close":83.31,"volume":2224003,"rsi_14":63.41,"sma_20":84.41,"sma_60":83.45,"sma_120":81.19},{"date":"2025-01-31","open":82.93,"high":83.79,"low":82.57,"close":82.84,"volume":2992770,"rsi_14":73.19,"sma_20":84.64,"sma_60":83.58,"sma_120":81.33},{"date":"2025-02-03","open":81.11,"high":82.12,"low":79.91,"close":81.86,"volume":3240691,"rsi_14":63.92,"sma_20":84.82,"sma_60":83.7,"sma_120":81.46},{"date":"2025-02-04","open":81.77,"high":82.81,"low":81.51,"close":81.56,"volume":3079951,"rsi_14":53.39,"sma_20":84.94,"sma_60":83.8,"sma_120":81.58},{"date":"2025-02-05","open":81.58,"high":81.94,"low":80.76,"close":81.92,"volume":5320145,"rsi_14":50.32,"sma_20":85.09,"sma_60":83.83,"sma_120":81.7},{"date":"2025-02-06","open":80.24,"high":81.4,"low":78.25,"close":80.63,"volume":8419170,"rsi_14":40.3,"sma_20":85.17,"sma_60":83.88,"sma_120":81.81},{"date":"2025-02-07","open":80.8,"high":81.64,"low":79.89,"close":80.88,"volume":4184881,"rsi_14":36.76,"sma_20":85.23,"sma_60":83.93,"sma_120":81.91},{"date":"2025-02-10","open":80.72,"high":81.1,"low":79.41,"close":80.07,"volume":3656805,"rsi_14":33.54,"sma_20":85.37,"sma_60":83.95,"sma_120":81.99},{"date":"2025-02-11","open":79.77,"high":80.56,"low":79.47,"close":80.15,"volume":2206847,"rsi_14":37.68,"sma_20":85.43,"sma_60":83.96,"sma_120":82.08},{"date":"2025-02-12","open":79.6,"high":80.09,"low":78.78,"close":79.73,"volume":2590362,"rsi_14":29.75,"sma_20":85.38,"sma_60":83.98,"sma_120":82.16},{"date":"2025-02-13","open":79.82,"high":80.02,"low":78.44,"close":79.35,"volume":2884552,"rsi_14":30.8,"sma_20":85.25,"sma_60":83.97,"sma_120":82.24},{"date":"2025-02-14","open":79.56,"high":80.49,"low":78.64,"close":78.74,"volume":4290185,"rsi_14":21.78,"sma_20":85.04,"sma_60":83.94,"sma_120":82.3},{"date":"2025-02-18","open":79.1,"high":79.45,"low":78.33,"close":79.44,"volume":4089887,"rsi_14":31.47,"sma_20":84.82,"sma_60":83.93,"sma_120":82.37},{"date":"2025-02-19","open":79.05,"high":80.3,"low":79.03,"close":80.06,"volume":2818613,"rsi_14":28.88,"sma_20":84.63,"sma_60":83.94,"sma_120":82.44},{"date":"2025-02-20","open":79.84,"high":80.05,"low":78.85,"close":79.74,"volume":2774577,"rsi_14":24.7,"sma_20":84.48,"sma_60":83.94,"sma_120":82.51},{"date":"2025-02-21","open":79.76,"high":80.04,"low":77.71,"close":78.07,"volume":3282809,"rsi_14":21.53,"sma_20":84.19,"sma_60":83.87,"sma_120":82.55},{"date":"2025-02-24","open":78.67,"high":79.36,"low":78.21,"close":78.26,"volume":3079309,"rsi_14":25.79,"sma_20":83.95,"sma_60":83.78,"sma_120":82.59},{"date":"2025-02-25","open":78.82,"high":79.58,"low":78.34,"close":79.22,"volume":3255732,"rsi_14":36.45,"sma_20":83.71,"sma_60":83.69,"sma_120":82.63},{"date":"2025-02-26","open":79.53,"high":80.45,"low":79.29,"close":79.55,"volume":2405095,"rsi_14":36.24,"sma_20":83.55,"sma_60":83.61,"sma_120":82.67},{"date":"2025-02-27","open":79.99,"high":81.94,"low":79.99,"close":81.0,"volume":3057878,"rsi_14":52.08,"sma_20":83.42,"sma_60":83.54,"sma_120":82.72},{"date":"2025-02-28","open":81.71,"high":83.08,"low":81.27,"close":83.05,"volume":4839002,"rsi_14":60.27,"sma_20":83.38,"sma_60":83.5,"sma_120":82.8},{"date":"2025-03-03","open":83.59,"high":84.22,"low":81.8,"close":82.59,"volume":3117141,"rsi_14":62.31,"sma_20":83.34,"sma_60":83.48,"sma_120":82.9},{"date":"2025-03-04","open":81.42,"high":81.62,"low":78.21,"close":78.6,"volume":4372638,"rsi_14":44.52,"sma_20":83.15,"sma_60":83.41,"sma_120":82.95},{"date":"2025-03-05","open":78.52,"high":80.45,"low":78.46,"close":80.05,"volume":3144998,"rsi_14":51.05,"sma_20":83.07,"sma_60":83.37,"sma_120":83.02},{"date":"2025-03-06","open":79.05,"high":80.03,"low":78.19,"close":79.24,"volume":3043246,"rsi_14":49.63,"sma_20":82.93,"sma_60":83.31,"sma_120":83.08},{"date":"2025-03-07","open":78.82,"high":79.63,"low":77.79,"close":79.27,"volume":3131939,"rsi_14":51.76,"sma_20":82.86,"sma_60":83.26,"sma_120":83.14},{"date":"2025-03-10","open":76.87,"high":77.57,"low":75.29,"close":76.31,"volume":4150138,"rsi_14":40.94,"sma_20":82.62,"sma_60":83.21,"sma_120":83.16},{"date":"2025-03-11","open":75.83,"high":76.66,"low":75.17,"close":75.6,"volume":3802927,"rsi_14":37.18,"sma_20":82.39,"sma_60":83.16,"sma_120":83.17},{"date":"2025-03-12","open":76.25,"high":76.9,"low":75.36,"close":76.31,"volume":3223718,"rsi_14":40.34,"sma_20":82.19,"sma_60":83.14,"sma_120":83.18},{"date":"2025-03-13","open":76.56,"high":77.01,"low":74.83,"close":74.88,"volume":4207609,"rsi_14":40.89,"sma_20":81.94,"sma_60":83.05,"sma_120":83.17},{"date":"2025-03-14","open":75.57,"high":77.7,"low":75.04,"close":77.49,"volume":2818643,"rsi_14":48.07,"sma_20":81.84,"sma_60":83.0,"sma_120":83.16},{"date":"2025-03-17","open":77.24,"high":79.56,"low":77.04,"close":79.18,"volume":2744752,"rsi_14":49.91,"sma_20":81.87,"sma_60":82.99,"sma_120":83.17},{"date":"2025-03-18","open":79.32,"high":79.93,"low":78.56,"close":78.68,"volume":2963461,"rsi_14":47.92,"sma_20":81.83,"sma_60":83.0,"sma_120":83.17},{"date":"2025-03-19","open":78.95,"high":80.47,"low":78.61,"close":80.01,"volume":2677569,"rsi_14":47.6,"sma_20":81.82,"sma_60":83.07,"sma_120":83.19},{"date":"2025-03-20","open":79.27,"high":80.65,"low":79.2,"close":79.72,"volume":2328328,"rsi_14":41.2,"sma_20":81.82,"sma_60":83.11,"sma_120":83.21},{"date":"2025-03-21","open":79.09,"high":79.82,"low":78.43,"close":79.37,"volume":5702191,"rsi_14":41.45,"sma_20":81.89,"sma_60":83.13,"sma_120":83.22},{"date":"2025-03-24","open":80.4,"high":81.42,"low":80.18,"close":81.13,"volume":2971922,"rsi_14":57.61,"sma_20":82.04,"sma_60":83.17,"sma_120":83.23},{"date":"2025-03-25","open":81.42,"high":81.92,"low":80.28,"close":80.7,"volume":3217547,"rsi_14":52.1,"sma_20":82.11,"sma_60":83.2,"sma_120":83.24},{"date":"2025-03-26","open":81.2,"high":81.91,"low":80.5,"close":80.88,"volume":2998391,"rsi_14":55.51,"sma_20":82.18,"sma_60":83.22,"sma_120":83.26},{"date":"2025-03-27","open":80.87,"high":81.03,"low":79.82,"close":80.04,"volume":3022447,"rsi_14":52.44,"sma_20":82.13,"sma_60":83.23,"sma_120":83.27},{"date":"2025-03-28","open":79.53,"high":79.97,"low":75.61,"close":76.36,"volume":6414631,"rsi_14":50.15,"sma_20":81.79,"sma_60":83.19,"sma_120":83.25},{"date":"2025-03-31","open":75.54,"high":77.78,"low":75.19,"close":77.38,"volume":5392312,"rsi_14":55.28,"sma_20":81.52,"sma_60":83.17,"sma_120":83.22},{"date":"2025-04-01","open":77.34,"high":78.55,"low":76.57,"close":78.22,"volume":3249790,"rsi_14":55.63,"sma_20":81.5,"sma_60":83.16,"sma_120":83.21},{"date":"2025-04-02","open":76.9,"high":79.73,"low":76.9,"close":79.5,"volume":3206102,"rsi_14":63.74,"sma_20":81.47,"sma_60":83.16,"sma_120":83.2},{"date":"2025-04-03","open":75.54,"high":76.37,"low":73.0,"close":73.16,"volume":6199221,"rsi_14":39.44,"sma_20":81.15,"sma_60":83.06,"sma_120":83.13},{"date":"2025-04-04","open":70.21,"high":70.75,"low":65.43,"close":66.56,"volume":8886832,"rsi_14":25.2,"sma_20":80.49,"sma_60":82.84,"sma_120":83.0},{"date":"2025-04-07","open":64.75,"high":68.74,"low":62.84,"close":66.82,"volume":9179832,"rsi_14":26.47,"sma_20":80.0,"sma_60":82.62,"sma_120":82.87},{"date":"2025-04-08","open":69.86,"high":70.68,"low":64.88,"close":65.94,"volume":6038736,"rsi_14":21.57,"sma_20":79.5,"sma_60":82.42,"sma_120":82.72},{"date":"2025-04-09","open":65.43,"high":73.19,"low":64.41,"close":72.51,"volume":7866001,"rsi_14":38.39,"sma_20":79.3,"sma_60":82.31,"sma_120":82.64},{"date":"2025-04-10","open":70.52,"high":71.03,"low":66.79,"close":68.53,"volume":5153417,"rsi_14":34.36,"sma_20":78.97,"sma_60":82.1,"sma_120":82.52},{"date":"2025-04-11","open":68.17,"high":69.04,"low":66.47,"close":68.81,"volume":3904760,"rsi_14":31.45,"sma_20":78.52,"sma_60":81.87,"sma_120":82.4},{"date":"2025-04-14","open":70.39,"high":71.18,"low":69.6,"close":70.3,"volume":2891748,"rsi_14":34.82,"sma_20":78.06,"sma_60":81.65,"sma_120":82.3},{"date":"2025-04-15","open":70.37,"high":71.27,"low":69.93,"close":70.07,"volume":2353119,"rsi_14":34.24,"sma_20":77.62,"sma_60":81.42,"sma_120":82.2},{"date":"2025-04-16","open":69.75,"high":70.63,"low":68.58,"close":69.1,"volume":4293750,"rsi_14":34.12,"sma_20":77.05,"sma_60":81.17,"sma_120":82.09},{"date":"2025-04-17","open":69.68,"high":70.79,"low":69.3,"close":69.92,"volume":2739293,"rsi_14":39.8,"sma_20":76.54,"sma_60":80.95,"sma_120":81.99},{"date":"2025-04-21","open":69.19,"high":69.66,"low":67.09,"close":67.85,"volume":3396165,"rsi_14":35.39,"sma_20":75.94,"sma_60":80.67,"sma_120":81.87},{"date":"2025-04-22","open":69.51,"high":70.62,"low":68.55,"close":70.44,"volume":3847093,"rsi_14":38.69,"sma_20":75.39,"sma_60":80.46,"sma_120":81.8},{"date":"2025-04-23","open":72.04,"high":74.15,"low":71.32,"close":71.55,"volume":3673914,"rsi_14":38.38,"sma_20":74.91,"sma_60":80.25,"sma_120":81.72},{"date":"2025-04-24","open":71.55,"high":73.44,"low":71.08,"close":73.11,"volume":2091696,"rsi_14":49.92,"sma_20":74.51,"sma_60":80.08,"sma_120":81.66},{"date":"2025-04-25","open":72.57,"high":72.81,"low":71.69,"close":72.46,"volume":3030355,"rsi_14":62.56,"sma_20":74.12,"sma_60":79.89,"sma_120":81.6},{"date":"2025-04-28","open":72.92,"high":73.95,"low":72.77,"close":73.18,"volume":4129535,"rsi_14":63.29,"sma_20":73.95,"sma_60":79.71,"sma_120":81.58},{"date":"2025-04-29","open":72.84,"high":73.83,"low":72.53,"close":73.65,"volume":2510885,"rsi_14":66.39,"sma_20":73.76,"sma_60":79.54,"sma_120":81.56},{"date":"2025-04-30","open":71.86,"high":72.78,"low":70.58,"close":72.64,"volume":3666999,"rsi_14":50.35,"sma_20":73.47,"sma_60":79.37,"sma_120":81.53},{"date":"2025-05-01","open":73.58,"high":74.45,"low":72.05,"close":73.02,"volume":3267122,"rsi_14":65.64,"sma_20":73.13,"sma_60":79.22,"sma_120":81.51},{"date":"2025-05-02","open":74.27,"high":75.31,"low":73.51,"close":74.99,"volume":3359027,"rsi_14":69.25,"sma_20":73.23,"sma_60":79.1,"sma_120":81.47},{"date":"2025-05-05","open":74.16,"high":75.32,"low":74.16,"close":74.6,"volume":2836986,"rsi_14":64.39,"sma_20":73.65,"sma_60":79.0,"sma_120":81.44},{"date":"2025-05-06","open":74.07,"high":75.11,"low":73.74,"close":74.19,"volume":2904962,"rsi_14":61.42,"sma_20":74.0,"sma_60":78.87,"sma_120":81.4},{"date":"2025-05-07","open":74.72,"high":75.38,"low":73.71,"close":74.5,"volume":3665323,"rsi_14":66.2,"sma_20":74.42,"sma_60":78.77,"sma_120":81.36},{"date":"2025-05-08","open":75.34,"high":76.62,"low":74.8,"close":75.33,"volume":4083094,"rsi_14":66.2,"sma_20":74.53,"sma_60":78.68,"sma_120":81.32},{"date":"2025-05-09","open":75.78,"high":76.25,"low":75.42,"close":75.58,"volume":2371418,"rsi_14":77.25,"sma_20":74.87,"sma_60":78.59,"sma_120":81.29},{"date":"2025-05-12","open":77.9,"high":78.69,"low":77.76,"close":78.29,"volume":3536109,"rsi_14":77.41,"sma_20":75.33,"sma_60":78.57,"sma_120":81.27},{"date":"2025-05-13","open":78.23,"high":79.47,"low":78.23,"close":78.79,"volume":2518250,"rsi_14":76.33,"sma_20":75.74,"sma_60":78.56,"sma_120":81.25},{"date":"2025-05-14","open":78.78,"high":78.96,"low":77.42,"close":77.62,"volume":2561287,"rsi_14":66.06,"sma_20":76.11,"sma_60":78.52,"sma_120":81.22},{"date":"2025-05-15","open":77.18,"high":78.21,"low":76.8,"close":78.11,"volume":2512014,"rsi_14":70.96,"sma_20":76.54,"sma_60":78.47,"sma_120":81.2},{"date":"2025-05-16","open":78.14,"high":78.72,"low":77.63,"close":78.47,"volume":2976705,"rsi_14":70.06,"sma_20":76.96,"sma_60":78.44,"sma_120":81.19},{"date":"2025-05-19","open":77.96,"high":78.74,"low":77.67,"close":78.51,"volume":1999474,"rsi_14":68.94,"sma_20":77.48,"sma_60":78.44,"sma_120":81.15},{"date":"2025-05-20","open":78.34,"high":78.73,"low":77.78,"close":77.99,"volume":2251228,"rsi_14":72.06,"sma_20":77.84,"sma_60":78.42,"sma_120":81.1},{"date":"2025-05-21","open":77.53,"high":77.88,"low":75.58,"close":75.63,"volume":2987776,"rsi_14":58.03,"sma_20":78.03,"sma_60":78.35,"sma_120":81.02},{"date":"2025-05-22","open":75.86,"high":76.07,"low":74.79,"close":75.4,"volume":2410200,"rsi_14":49.35,"sma_20":78.12,"sma_60":78.27,"sma_120":80.94},{"date":"2025-05-23","open":73.74,"high":75.26,"low":73.73,"close":74.96,"volume":2958694,"rsi_14":49.13,"sma_20":78.22,"sma_60":78.16,"sma_120":80.85},{"date":"2025-05-27","open":75.97,"high":76.78,"low":75.35,"close":76.73,"volume":3300570,"rsi_14":60.57,"sma_20":78.37,"sma_60":78.04,"sma_120":80.77},{"date":"2025-05-28","open":76.72,"high":77.06,"low":75.53,"close":75.72,"volume":2661901,"rsi_14":54.78,"sma_20":78.45,"sma_60":77.91,"sma_120":80.7},{"date":"2025-05-29","open":76.33,"high":76.73,"low":75.59,"close":76.56,"volume":2391452,"rsi_14":54.85,"sma_20":78.62,"sma_60":77.86,"sma_120":80.64},{"date":"2025-05-30","open":76.34,"high":76.73,"low":75.77,"close":76.29,"volume":4359392,"rsi_14":52.78,"sma_20":78.76,"sma_60":77.79,"sma_120":80.58},{"date":"2025-06-02","open":75.85,"high":76.39,"low":75.09,"close":76.39,"volume":1989484,"rsi_14":40.6,"sma_20":78.81,"sma_60":77.73,"sma_120":80.52},{"date":"2025-06-03","open":76.33,"high":77.3,"low":75.49,"close":77.01,"volume":3195753,"rsi_14":41.27,"sma_20":78.9,"sma_60":77.68,"sma_120":80.47},{"date":"2025-06-04","open":77.27,"high":77.75,"low":76.5,"close":76.51,"volume":2235508,"rsi_14":44.21,"sma_20":79.02,"sma_60":77.67,"sma_120":80.44},{"date":"2025-06-05","open":76.61,"high":76.77,"low":75.75,"close":76.27,"volume":1906108,"rsi_14":40.08,"sma_20":79.11,"sma_60":77.68,"sma_120":80.42},{"date":"2025-06-06","open":77.38,"high":77.79,"low":76.91,"close":77.6,"volume":1943023,"rsi_14":45.75,"sma_20":79.23,"sma_60":77.69,"sma_120":80.41},{"date":"2025-06-09","open":77.81,"high":77.81,"low":76.86,"close":77.3,"volume":1937939,"rsi_14":44.24,"sma_20":79.32,"sma_60":77.72,"sma_120":80.38},{"date":"2025-06-10","open":77.19,"high":77.37,"low":76.63,"close":77.11,"volume":2199535,"rsi_14":45.71,"sma_20":79.26,"sma_60":77.7,"sma_120":80.35},{"date":"2025-06-11","open":77.13,"high":77.42,"low":76.29,"close":76.61,"volume":2418823,"rsi_14":55.88,"sma_20":79.15,"sma_60":77.65,"sma_120":80.32},{"date":"2025-06-12","open":75.8,"high":76.69,"low":75.44,"close":76.69,"volume":2264341,"rsi_14":57.89,"sma_20":79.1,"sma_60":77.61,"sma_120":80.3},{"date":"2025-06-13","open":75.7,"high":76.26,"low":74.81,"close":75.09,"volume":3450747,"rsi_14":50.73,"sma_20":78.94,"sma_60":77.51,"sma_120":80.29},{"date":"2025-06-16","open":75.68,"high":76.34,"low":75.42,"close":76.11,"volume":3220221,"rsi_14":46.44,"sma_20":78.82,"sma_60":77.44,"sma_120":80.28},{"date":"2025-06-17","open":75.87,"high":76.44,"low":75.14,"close":75.58,"volume":2350857,"rsi_14":49.16,"sma_20":78.67,"sma_60":77.36,"sma_120":80.25},{"date":"2025-06-18","open":75.66,"high":76.95,"low":75.64,"close":76.26,"volume":2298521,"rsi_14":48.11,"sma_20":78.58,"sma_60":77.27,"sma_120":80.22},{"date":"2025-06-20","open":76.83,"high":77.32,"low":76.34,"close":76.9,"volume":6575430,"rsi_14":53.68,"sma_20":78.65,"sma_60":77.2,"sma_120":80.2},{"date":"2025-06-23","open":76.5,"high":77.4,"low":75.47,"close":77.31,"volume":2383942,"rsi_14":55.34,"sma_20":78.75,"sma_60":77.12,"sma_120":80.17},{"date":"2025-06-24","open":77.65,"high":78.2,"low":77.29,"close":77.34,"volume":3174387,"rsi_14":52.05,"sma_20":78.87,"sma_60":77.07,"sma_120":80.15},{"date":"2025-06-25","open":77.38,"high":77.53,"low":76.34,"close":76.8,"volume":3232337,"rsi_14":51.8,"sma_20":78.87,"sma_60":77.07,"sma_120":80.13},{"date":"2025-06-26","open":77.01,"high":77.75,"low":76.77,"close":77.63,"volume":3337701,"rsi_14":57.85,"sma_20":78.97,"sma_60":77.06,"sma_120":80.11},{"date":"2025-06-27","open":77.91,"high":78.5,"low":77.43,"close":78.03,"volume":3643599,"rsi_14":52.76,"sma_20":79.05,"sma_60":77.05,"sma_120":80.1},{"date":"2025-06-30","open":77.97,"high":78.19,"low":77.66,"close":78.08,"volume":2901662,"rsi_14":55.19,"sma_20":79.14,"sma_60":77.01,"sma_120":80.09},{"date":"2025-07-01","open":78.02,"high":79.32,"low":77.9,"close":78.73,"volume":2681595,"rsi_14":60.15,"sma_20":79.26,"sma_60":77.1,"sma_120":80.08},{"date":"2025-07-02","open":78.72,"high":78.87,"low":76.85,"close":77.81,"volume":3097088,"rsi_14":57.21,"sma_20":79.3,"sma_60":77.28,"sma_120":80.06},{"date":"2025-07-03","open":78.12,"high":78.9,"low":77.69,"close":78.3,"volume":1617752,"rsi_14":59.2,"sma_20":79.39,"sma_60":77.47,"sma_120":80.04},{"date":"2025-07-07","open":78.06,"high":78.59,"low":76.67,"close":76.87,"volume":2495616,"rsi_14":60.34,"sma_20":79.42,"sma_60":77.65,"sma_120":80.03},{"date":"2025-07-08","open":77.17,"high":78.09,"low":76.75,"close":77.34,"volume":2866025,"rsi_14":57.61,"sma_20":79.41,"sma_60":77.72,"sma_120":80.02},{"date":"2025-07-09","open":77.61,"high":77.72,"low":75.86,"close":75.96,"volume":2648283,"rsi_14":52.13,"sma_20":79.34,"sma_60":77.84,"sma_120":79.97},{"date":"2025-07-10","open":76.0,"high":76.4,"low":75.59,"close":76.08,"volume":2788966,"rsi_14":48.95,"sma_20":79.29,"sma_60":77.96,"sma_120":79.92},{"date":"2025-07-11","open":75.42,"high":75.83,"low":74.96,"close":75.43,"volume":2331899,"rsi_14":41.21,"sma_20":79.23,"sma_60":78.04,"sma_120":79.85},{"date":"2025-07-14","open":75.18,"high":75.8,"low":75.02,"close":75.63,"volume":2125188,"rsi_14":39.67,"sma_20":79.17,"sma_60":78.13,"sma_120":79.77},{"date":"2025-07-15","open":75.24,"high":75.73,"low":73.95,"close":73.99,"volume":2659593,"rsi_14":32.8,"sma_20":79.12,"sma_60":78.2,"sma_120":79.68},{"date":"2025-07-16","open":74.32,"high":74.56,"low":73.09,"close":74.36,"volume":2775979,"rsi_14":37.22,"sma_20":79.03,"sma_60":78.27,"sma_120":79.61},{"date":"2025-07-17","open":74.0,"high":75.25,"low":74.0,"close":75.08,"volume":2759804,"rsi_14":36.51,"sma_20":79.0,"sma_60":78.38,"sma_120":79.53},{"date":"2025-07-18","open":75.11,"high":75.28,"low":74.58,"close":74.9,"volume":2065460,"rsi_14":33.09,"sma_20":78.93,"sma_60":78.45,"sma_120":79.45},{"date":"2025-07-21","open":75.24,"high":75.38,"low":74.04,"close":74.1,"volume":1885005,"rsi_14":30.13,"sma_20":78.78,"sma_60":78.49,"sma_120":79.37},{"date":"2025-07-22","open":74.19,"high":75.35,"low":73.95,"close":75.25,"volume":2963147,"rsi_14":33.43,"sma_20":78.68,"sma_60":78.51,"sma_120":79.3},{"date":"2025-07-23","open":75.87,"high":76.21,"low":75.29,"close":76.15,"volume":2682691,"rsi_14":42.08,"sma_20":78.62,"sma_60":78.57,"sma_120":79.23},{"date":"2025-07-24","open":76.05,"high":76.24,"low":75.44,"close":75.52,"volume":2233796,"rsi_14":36.93,"sma_20":78.55,"sma_60":78.6,"sma_120":79.15},{"date":"2025-07-25","open":75.73,"high":76.37,"low":75.13,"close":76.27,"volume":2227690,"rsi_14":46.97,"sma_20":78.48,"sma_60":78.63,"sma_120":79.09},{"date":"2025-07-28","open":76.12,"high":76.25,"low":75.06,"close":75.4,"volume":2275759,"rsi_14":40.62,"sma_20":78.35,"sma_60":78.67,"sma_120":79.02},{"date":"2025-07-29","open":75.59,"high":76.21,"low":74.78,"close":74.96,"volume":3824870,"rsi_14":46.98,"sma_20":78.21,"sma_60":78.7,"sma_120":78.96},{"date":"2025-07-30","open":74.16,"high":74.74,"low":71.67,"close":72.17,"volume":4965522,"rsi_14":35.11,"sma_20":77.89,"sma_60":78.65,"sma_120":78.88},{"date":"2025-07-31","open":72.13,"high":73.86,"low":72.05,"close":73.29,"volume":5251571,"rsi_14":43.01,"sma_20":77.68,"sma_60":78.63,"sma_120":78.81},{"date":"2025-08-01","open":71.85,"high":72.34,"low":70.45,"close":71.42,"volume":4383281,"rsi_14":36.35,"sma_20":77.35,"sma_60":78.59,"sma_120":78.73},{"date":"2025-08-04","open":71.81,"high":72.29,"low":71.35,"close":72.21,"volume":3797091,"rsi_14":44.84,"sma_20":77.13,"sma_60":78.56,"sma_120":78.66},{"date":"2025-08-05","open":72.75,"high":73.34,"low":72.09,"close":72.81,"volume":4335017,"rsi_14":43.49,"sma_20":76.9,"sma_60":78.51,"sma_120":78.59},{"date":"2025-08-06","open":73.0,"high":74.1,"low":72.77,"close":73.84,"volume":4475289,"rsi_14":44.84,"sma_20":76.78,"sma_60":78.48,"sma_120":78.54},{"date":"2025-08-07","open":70.1,"high":72.86,"low":70.1,"close":71.77,"volume":5631265,"rsi_14":39.14,"sma_20":76.55,"sma_60":78.37,"sma_120":78.47},{"date":"2025-08-08","open":72.13,"high":74.51,"low":72.13,"close":74.16,"volume":4351960,"rsi_14":49.82,"sma_20":76.48,"sma_60":78.29,"sma_120":78.42},{"date":"2025-08-11","open":74.24,"high":74.92,"low":72.91,"close":73.21,"volume":4414757,"rsi_14":43.4,"sma_20":76.35,"sma_60":78.21,"sma_120":78.36},{"date":"2025-08-12","open":73.68,"high":74.76,"low":73.52,"close":74.44,"volume":4008342,"rsi_14":44.5,"sma_20":76.37,"sma_60":78.14,"sma_120":78.31},{"date":"2025-08-13","open":74.61,"high":75.59,"low":74.59,"close":75.21,"volume":3158995,"rsi_14":48.75,"sma_20":76.41,"sma_60":78.09,"sma_120":78.26},{"date":"2025-08-14","open":74.78,"high":75.81,"low":74.36,"close":75.76,"volume":2314261,"rsi_14":48.12,"sma_20":76.44,"sma_60":78.04,"sma_120":78.24},{"date":"2025-08-15","open":76.16,"high":76.16,"low":75.04,"close":75.19,"volume":2660701,"rsi_14":49.01,"sma_20":76.45,"sma_60":77.99,"sma_120":78.2},{"date":"2025-08-18","open":74.77,"high":75.69,"low":74.46,"close":75.58,"volume":2721835,"rsi_14":50.18,"sma_20":76.52,"sma_60":77.98,"sma_120":78.17},{"date":"2025-08-19","open":75.59,"high":76.88,"low":75.44,"close":76.54,"volume":2511656,"rsi_14":62.94,"sma_20":76.58,"sma_60":78.0,"sma_120":78.14},{"date":"2025-08-20","open":76.69,"high":77.2,"low":76.39,"close":76.84,"volume":2666674,"rsi_14":60.74,"sma_20":76.61,"sma_60":78.03,"sma_120":78.09},{"date":"2025-08-21","open":76.75,"high":77.28,"low":76.28,"close":77.04,"volume":1960170,"rsi_14":70.74,"sma_20":76.68,"sma_60":78.03,"sma_120":78.04},{"date":"2025-08-22","open":77.71,"high":79.64,"low":77.54,"close":79.23,"volume":3502892,"rsi_14":73.72,"sma_20":76.83,"sma_60":78.09,"sma_120":78.0},{"date":"2025-08-25","open":79.04,"high":79.42,"low":78.41,"close":78.59,"volume":2585302,"rsi_14":70.29,"sma_20":76.99,"sma_60":78.13,"sma_120":77.99},{"date":"2025-08-26","open":78.3,"high":78.86,"low":78.09,"close":78.76,"volume":2905918,"rsi_14":68.39,"sma_20":77.15,"sma_60":78.17,"sma_120":77.98},{"date":"2025-08-27","open":78.41,"high":79.32,"low":78.39,"close":78.86,"volume":2556701,"rsi_14":81.07,"sma_20":77.47,"sma_60":78.21,"sma_120":77.97},{"date":"2025-08-28","open":79.03,"high":79.03,"low":78.29,"close":78.56,"volume":2225124,"rsi_14":73.62,"sma_20":77.71,"sma_60":78.23,"sma_120":77.96},{"date":"2025-08-29","open":78.82,"high":79.42,"low":78.56,"close":79.1,"volume":2759912,"rsi_14":83.01,"sma_20":78.08,"sma_60":78.27,"sma_120":77.97},{"date":"2025-09-02","open":78.44,"high":78.72,"low":77.17,"close":78.33,"volume":3836453,"rsi_14":72.94,"sma_20":78.36,"sma_60":78.31,"sma_120":77.99},{"date":"2025-09-03","open":78.08,"high":78.7,"low":77.69,"close":78.34,"volume":2359221,"rsi_14":70.24,"sma_20":78.65,"sma_60":78.32,"sma_120":78.0},{"date":"2025-09-04","open":78.73,"high":79.59,"low":78.38,"close":79.48,"volume":2434537,"rsi_14":72.4,"sma_20":78.94,"sma_60":78.35,"sma_120":78.04},{"date":"2025-09-05","open":79.36,"high":80.03,"low":76.12,"close":77.31,"volume":4830136,"rsi_14":60.69,"sma_20":79.22,"sma_60":78.36,"sma_120":78.03},{"date":"2025-09-08","open":77.01,"high":77.49,"low":75.7,"close":77.39,"volume":3048318,"rsi_14":59.41,"sma_20":79.39,"sma_60":78.37,"sma_120":78.01},{"date":"2025-09-09","open":77.67,"high":78.1,"low":77.07,"close":77.09,"volume":2536631,"rsi_14":53.09,"sma_20":79.59,"sma_60":78.37,"sma_120":77.99},{"date":"2025-09-10","open":76.93,"high":77.73,"low":76.77,"close":77.03,"volume":2113478,"rsi_14":51.12,"sma_20":79.72,"sma_60":78.4,"sma_120":77.96},{"date":"2025-09-11","open":77.22,"high":78.27,"low":77.03,"close":78.11,"volume":2633129,"rsi_14":55.58,"sma_20":79.87,"sma_60":78.44,"sma_120":77.94},{"date":"2025-09-12","open":78.03,"high":78.86,"low":77.94,"close":78.58,"volume":2314218,"rsi_14":45.86,"sma_20":80.02,"sma_60":78.48,"sma_120":77.92},{"date":"2025-09-15","open":78.66,"high":79.05,"low":77.98,"close":78.23,"volume":3083815,"rsi_14":47.63,"sma_20":80.17,"sma_60":78.52,"sma_120":77.89},{"date":"2025-09-16","open":78.74,"high":78.74,"low":76.4,"close":76.55,"volume":5022955,"rsi_14":37.79,"sma_20":80.22,"sma_60":78.51,"sma_120":77.85},{"date":"2025-09-17","open":76.68,"high":77.5,"low":76.14,"close":76.5,"volume":5561485,"rsi_14":36.92,"sma_20":80.22,"sma_60":78.49,"sma_120":77.81},{"date":"2025-09-18","open":76.54,"high":77.52,"low":76.43,"close":76.88,"volume":4484416,"rsi_14":40.77,"sma_20":80.22,"sma_60":78.48,"sma_120":77.78},{"date":"2025-09-19","open":76.73,"high":77.23,"low":75.73,"close":76.97,"volume":8848968,"rsi_14":37.64,"sma_20":80.22,"sma_60":78.48,"sma_120":77.77},{"date":"2025-09-22","open":76.38,"high":79.1,"low":76.04,"close":78.73,"volume":6659017,"rsi_14":52.12,"sma_20":80.19,"sma_60":78.5,"sma_120":77.78},{"date":"2025-09-23","open":78.73,"high":79.39,"low":77.71,"close":78.09,"volume":4797815,"rsi_14":48.82,"sma_20":80.17,"sma_60":78.5,"sma_120":77.77},{"date":"2025-09-24","open":78.14,"high":78.64,"low":77.88,"close":78.4,"volume":2927804,"rsi_14":44.28,"sma_20":80.15,"sma_60":78.5,"sma_120":77.76},{"date":"2025-09-25","open":78.5,"high":78.98,"low":77.63,"close":78.05,"volume":2600687,"rsi_14":54.92,"sma_20":80.11,"sma_60":78.49,"sma_120":77.79},{"date":"2025-09-26","open":78.63,"high":79.61,"low":78.47,"close":79.36,"volume":2351614,"rsi_14":61.12,"sma_20":80.15,"sma_60":78.51,"sma_120":77.9},{"date":"2025-09-29","open":79.41,"high":79.85,"low":78.93,"close":79.79,"volume":2955910,"rsi_14":65.08,"sma_20":80.18,"sma_60":78.54,"sma_120":78.0},{"date":"2025-09-30","open":79.73,"high":80.18,"low":78.97,"close":80.09,"volume":2788996,"rsi_14":66.6,"sma_20":80.27,"sma_60":78.59,"sma_120":78.12},{"date":"2025-10-01","open":79.49,"high":80.77,"low":79.42,"close":79.66,"volume":3854434,"rsi_14":59.04,"sma_20":80.34,"sma_60":78.63,"sma_120":78.18},{"date":"2025-10-02","open":79.46,"high":80.34,"low":78.58,"close":79.07,"volume":3564886,"rsi_14":52.86,"sma_20":80.32,"sma_60":78.68,"sma_120":78.26},{"date":"2025-10-03","open":79.22,"high":80.3,"low":78.87,"close":80.09,"volume":2993289,"rsi_14":59.96,"sma_20":80.46,"sma_60":78.75,"sma_120":78.35},{"date":"2025-10-06","open":80.33,"high":80.91,"low":79.52,"close":80.07,"volume":2547333,"rsi_14":72.97,"sma_20":80.6,"sma_60":78.82,"sma_120":78.43},{"date":"2025-10-07","open":80.48,"high":81.02,"low":80.18,"close":80.46,"volume":2477798,"rsi_14":74.73,"sma_20":80.77,"sma_60":78.91,"sma_120":78.52},{"date":"2025-10-08","open":81.07,"high":81.32,"low":79.42,"close":79.76,"volume":2736843,"rsi_14":67.29,"sma_20":80.91,"sma_60":79.0,"sma_120":78.6},{"date":"2025-10-09","open":79.96,"high":80.95,"low":79.26,"close":79.71,"volume":2266181,"rsi_14":66.55,"sma_20":81.0,"sma_60":79.09,"sma_120":78.68},{"date":"2025-10-10","open":80.14,"high":80.52,"low":77.55,"close":77.56,"volume":2407034,"rsi_14":43.21,"sma_20":80.94,"sma_60":79.13,"sma_120":78.76},{"date":"2025-10-13","open":78.49,"high":78.81,"low":77.75,"close":78.58,"volume":2111169,"rsi_14":52.69,"sma_20":80.96,"sma_60":79.19,"sma_120":78.82},{"date":"2025-10-14","open":77.98,"high":80.89,"low":77.87,"close":80.59,"volume":2651967,"rsi_14":60.18,"sma_20":81.17,"sma_60":79.3,"sma_120":78.89},{"date":"2025-10-15","open":80.46,"high":81.18,"low":78.89,"close":79.36,"volume":2784656,"rsi_14":55.6,"sma_20":81.32,"sma_60":79.37,"sma_120":78.94},{"date":"2025-10-16","open":78.81,"high":78.9,"low":75.63,"close":75.68,"volume":4169148,"rsi_14":36.88,"sma_20":81.26,"sma_60":79.36,"sma_120":78.96},{"date":"2025-10-17","open":75.92,"high":76.73,"low":75.56,"close":76.28,"volume":3487720,"rsi_14":37.61,"sma_20":81.22,"sma_60":79.37,"sma_120":78.99},{"date":"2025-10-20","open":76.41,"high":77.02,"low":76.06,"close":76.56,"volume":2582910,"rsi_14":37.53,"sma_20":81.11,"sma_60":79.38,"sma_120":79.01},{"date":"2025-10-21","open":76.6,"high":77.36,"low":76.31,"close":76.83,"volume":2888151,"rsi_14":39.89,"sma_20":81.04,"sma_60":79.4,"sma_120":79.04},{"date":"2025-10-22","open":77.06,"high":77.3,"low":76.08,"close":76.38,"volume":2376286,"rsi_14":40.28,"sma_20":80.94,"sma_60":79.41,"sma_120":79.06},{"date":"2025-10-23","open":76.72,"high":77.02,"low":75.88,"close":76.0,"volume":2182041,"rsi_14":34.56,"sma_20":80.83,"sma_60":79.47,"sma_120":79.06},{"date":"2025-10-24","open":76.41,"high":76.75,"low":76.0,"close":76.5,"volume":2444996,"rsi_14":36.98,"sma_20":80.69,"sma_60":79.52,"sma_120":79.07},{"date":"2025-10-27","open":77.11,"high":77.33,"low":76.49,"close":76.68,"volume":2584285,"rsi_14":36.02,"sma_20":80.53,"sma_60":79.6,"sma_120":79.09},{"date":"2025-10-28","open":76.62,"high":77.04,"low":75.99,"close":76.57,"volume":2948774,"rsi_14":37.65,"sma_20":80.35,"sma_60":79.66,"sma_120":79.11},{"date":"2025-10-29","open":76.13,"high":77.12,"low":75.88,"close":76.15,"volume":3214418,"rsi_14":36.6,"sma_20":80.17,"sma_60":79.72,"sma_120":79.12},{"date":"2025-10-30","open":76.39,"high":77.8,"low":76.1,"close":76.97,"volume":2774922,"rsi_14":47.52,"sma_20":80.06,"sma_60":79.77,"sma_120":79.13},{"date":"2025-10-31","open":76.48,"high":77.78,"low":76.39,"close":77.61,"volume":4380645,"rsi_14":45.8,"sma_20":79.93,"sma_60":79.87,"sma_120":79.12},{"date":"2025-11-03","open":77.29,"high":77.58,"low":76.49,"close":77.01,"volume":2890990,"rsi_14":32.38,"sma_20":79.77,"sma_60":79.92,"sma_120":79.1},{"date":"2025-11-04","open":76.65,"high":78.09,"low":76.44,"close":77.81,"volume":3731713,"rsi_14":38.54,"sma_20":79.61,"sma_60":79.99,"sma_120":79.1},{"date":"2025-11-05","open":77.96,"high":78.58,"low":77.04,"close":77.04,"volume":3712367,"rsi_14":56.54,"sma_20":79.44,"sma_60":80.03,"sma_120":79.08},{"date":"2025-11-06","open":77.85,"high":79.07,"low":73.1,"close":74.39,"volume":8562653,"rsi_14":35.37,"sma_20":79.14,"sma_60":80.0,"sma_120":79.04},{"date":"2025-11-07","open":73.82,"high":74.59,"low":72.86,"close":74.57,"volume":6229061,"rsi_14":34.6,"sma_20":78.96,"sma_60":79.97,"sma_120":79.0},{"date":"2025-11-10","open":74.89,"high":76.21,"low":74.45,"close":75.58,"volume":4511200,"rsi_14":39.96,"sma_20":78.78,"sma_60":79.97,"sma_120":78.98},{"date":"2025-11-11","open":75.8,"high":76.23,"low":75.64,"close":76.17,"volume":3929675,"rsi_14":45.86,"sma_20":78.52,"sma_60":79.97,"sma_120":78.98},{"date":"2025-11-12","open":76.21,"high":78.8,"low":76.21,"close":78.54,"volume":4218899,"rsi_14":58.99,"sma_20":78.45,"sma_60":80.0,"sma_120":79.0},{"date":"2025-11-13","open":78.29,"high":78.97,"low":77.42,"close":77.82,"volume":4523762,"rsi_14":53.41,"sma_20":78.53,"sma_60":80.0,"sma_120":79.02},{"date":"2025-11-14","open":77.25,"high":77.68,"low":76.41,"close":77.01,"volume":3275670,"rsi_14":49.06,"sma_20":78.54,"sma_60":79.99,"sma_120":79.01},{"date":"2025-11-17","open":77.0,"high":77.0,"low":73.24,"close":73.96,"volume":5028938,"rsi_14":39.41,"sma_20":78.38,"sma_60":79.89,"sma_120":78.99},{"date":"2025-11-18","open":73.34,"high":74.36,"low":73.05,"close":73.8,"volume":3583531,"rsi_14":40.12,"sma_20":78.2,"sma_60":79.8,"sma_120":78.96},{"date":"2025-11-19","open":73.71,"high":73.93,"low":72.51,"close":73.21,"volume":3001552,"rsi_14":35.03,"sma_20":78.01,"sma_60":79.7,"sma_120":78.93},{"date":"2025-11-20","open":73.93,"high":74.78,"low":72.28,"close":72.38,"volume":3430537,"rsi_14":30.17,"sma_20":77.8,"sma_60":79.58,"sma_120":78.89},{"date":"2025-11-21","open":72.71,"high":74.19,"low":72.03,"close":73.51,"volume":4018944,"rsi_14":36.58,"sma_20":77.62,"sma_60":79.48,"sma_120":78.86},{"date":"2025-11-24","open":73.29,"high":73.71,"low":72.43,"close":73.63,"volume":4590559,"rsi_14":36.04,"sma_20":77.43,"sma_60":79.38,"sma_120":78.83},{"date":"2025-11-25","open":74.12,"high":74.7,"low":73.56,"close":74.17,"volume":3305739,"rsi_14":40.24,"sma_20":77.28,"sma_60":79.3,"sma_120":78.8},{"date":"2025-11-26","open":74.47,"high":75.09,"low":74.33,"close":74.74,"volume":2552663,"rsi_14":51.39,"sma_20":77.18,"sma_60":79.23,"sma_120":78.77},{"date":"2025-11-28","open":74.72,"high":75.32,"low":74.57,"close":74.97,"volume":1121089,"rsi_14":51.58,"sma_20":77.05,"sma_60":79.14,"sma_120":78.75},{"date":"2025-12-01","open":74.71,"high":75.6,"low":74.61,"close":74.72,"volume":2442287,"rsi_14":46.44,"sma_20":76.88,"sma_60":79.09,"sma_120":78.72},{"date":"2025-12-02","open":74.98,"high":75.09,"low":74.12,"close":74.68,"volume":3202678,"rsi_14":43.47,"sma_20":76.73,"sma_60":79.04,"sma_120":78.7},{"date":"2025-12-03","open":74.89,"high":75.95,"low":74.56,"close":75.9,"volume":3419121,"rsi_14":37.09,"sma_20":76.63,"sma_60":79.01,"sma_120":78.69},{"date":"2025-12-04","open":76.1,"high":76.6,"low":75.8,"close":76.41,"volume":4200726,"rsi_14":42.97,"sma_20":76.6,"sma_60":78.99,"sma_120":78.69},{"date":"2025-12-05","open":76.41,"high":77.08,"low":76.15,"close":77.03,"volume":3557746,"rsi_14":50.1,"sma_20":76.73,"sma_60":78.96,"sma_120":78.7},{"date":"2025-12-08","open":76.77,"high":77.03,"low":76.33,"close":76.46,"volume":3075905,"rsi_14":66.98,"sma_20":76.83,"sma_60":78.91,"sma_120":78.7},{"date":"2025-12-09","open":77.05,"high":77.23,"low":76.08,"close":76.2,"volume":2895060,"rsi_14":66.1,"sma_20":76.86,"sma_60":78.87,"sma_120":78.69},{"date":"2025-12-10","open":76.13,"high":78.21,"low":75.99,"close":78.16,"volume":3076374,"rsi_14":78.11,"sma_20":76.96,"sma_60":78.89,"sma_120":78.7},{"date":"2025-12-11","open":78.15,"high":80.91,"low":77.96,"close":80.54,"volume":3896394,"rsi_14":89.33,"sma_20":77.07,"sma_60":78.95,"sma_120":78.72},{"date":"2025-12-12","open":80.95,"high":81.27,"low":80.1,"close":80.45,"volume":3379475,"rsi_14":87.2,"sma_20":77.2,"sma_60":79.0,"sma_120":78.74},{"date":"2025-12-15","open":81.22,"high":81.7,"low":80.48,"close":80.89,"volume":4541693,"rsi_14":87.63,"sma_20":77.4,"sma_60":79.05,"sma_120":78.77},{"date":"2025-12-16","open":81.54,"high":82.11,"low":80.24,"close":80.57,"volume":4657391,"rsi_14":83.92,"sma_20":77.74,"sma_60":79.08,"sma_120":78.79},{"date":"2025-12-17","open":80.94,"high":81.16,"low":80.18,"close":80.81,"volume":5432740,"rsi_14":83.33,"sma_20":78.09,"sma_60":79.11,"sma_120":78.81},{"date":"2025-12-18","open":80.76,"high":80.8,"low":79.22,"close":80.01,"volume":5528027,"rsi_14":76.04,"sma_20":78.44,"sma_60":79.13,"sma_120":78.82},{"date":"2025-12-19","open":79.93,"high":80.62,"low":79.39,"close":79.87,"volume":6552772,"rsi_14":76.89,"sma_20":78.82,"sma_60":79.15,"sma_120":78.82},{"date":"2025-12-22","open":79.73,"high":80.4,"low":79.41,"close":79.66,"volume":2377992,"rsi_14":75.5,"sma_20":79.14,"sma_60":79.15,"sma_120":78.83},{"date":"2025-12-23","open":79.65,"high":79.91,"low":79.19,"close":79.23,"volume":2135466,"rsi_14":68.56,"sma_20":79.42,"sma_60":79.13,"sma_120":78.83},{"date":"2025-12-24","open":79.26,"high":79.87,"low":79.1,"close":79.37,"volume":1169056,"rsi_14":67.2,"sma_20":79.69,"sma_60":79.11,"sma_120":78.85},{"date":"2025-12-26","open":79.22,"high":79.22,"low":78.48,"close":78.63,"volume":1675161,"rsi_14":59.21,"sma_20":79.89,"sma_60":79.08,"sma_120":78.85},{"date":"2025-12-29","open":78.68,"high":78.95,"low":78.13,"close":78.33,"volume":2014589,"rsi_14":61.07,"sma_20":80.06,"sma_60":79.06,"sma_120":78.87},{"date":"2025-12-30","open":78.47,"high":78.65,"low":77.98,"close":78.12,"volume":1812461,"rsi_14":61.42,"sma_20":80.23,"sma_60":79.01,"sma_120":78.88},{"date":"2025-12-31","open":78.31,"high":78.31,"low":77.26,"close":77.3,"volume":2153641,"rsi_14":44.07,"sma_20":80.37,"sma_60":78.96,"sma_120":78.89},{"date":"2026-01-02","open":77.3,"high":78.83,"low":76.49,"close":78.65,"volume":3335755,"rsi_14":34.85,"sma_20":80.51,"sma_60":78.92,"sma_120":78.91},{"date":"2026-01-05","open":78.11,"high":81.27,"low":77.82,"close":80.07,"volume":3864893,"rsi_14":47.48,"sma_20":80.69,"sma_60":78.91,"sma_120":78.96},{"date":"2026-01-06","open":79.1,"high":79.81,"low":78.22,"close":79.49,"volume":3435174,"rsi_14":40.91,"sma_20":80.82,"sma_60":78.9,"sma_120":79.0},{"date":"2026-01-07","open":78.9,"high":79.49,"low":76.53,"close":76.64,"volume":4538307,"rsi_14":30.81,"sma_20":80.83,"sma_60":78.87,"sma_120":79.0},{"date":"2026-01-08","open":76.76,"high":78.39,"low":76.76,"close":78.12,"volume":2932066,"rsi_14":38.26,"sma_20":80.93,"sma_60":78.86,"sma_120":79.03},{"date":"2026-01-09","open":77.99,"high":78.41,"low":77.35,"close":77.76,"volume":2532289,"rsi_14":39.79,"sma_20":80.91,"sma_60":78.8,"sma_120":79.05},{"date":"2026-01-12","open":77.06,"high":77.46,"low":76.4,"close":76.69,"volume":3609053,"rsi_14":36.69,"sma_20":80.71,"sma_60":78.74,"sma_120":79.06},{"date":"2026-01-13","open":76.56,"high":77.36,"low":75.04,"close":75.48,"volume":2645453,"rsi_14":33.86,"sma_20":80.46,"sma_60":78.73,"sma_120":79.05},{"date":"2026-01-14","open":75.54,"high":77.18,"low":75.37,"close":77.02,"volume":3240668,"rsi_14":42.13,"sma_20":80.26,"sma_60":78.73,"sma_120":79.05},{"date":"2026-01-15","open":76.99,"high":77.68,"low":76.11,"close":76.28,"volume":3413386,"rsi_14":39.48,"sma_20":80.04,"sma_60":78.72,"sma_120":79.05},{"date":"2026-01-16","open":75.89,"high":76.24,"low":75.0,"close":75.17,"volume":4719365,"rsi_14":38.5,"sma_20":79.75,"sma_60":78.68,"sma_120":79.04},{"date":"2026-01-20","open":74.14,"high":75.28,"low":73.69,"close":74.0,"volume":3207042,"rsi_14":36.39,"sma_20":79.45,"sma_60":78.63,"sma_120":79.02},{"date":"2026-01-21","open":74.41,"high":75.81,"low":74.14,"close":75.01,"volume":4010107,"rsi_14":40.68,"sma_20":79.2,"sma_60":78.61,"sma_120":79.04},{"date":"2026-01-22","open":75.03,"high":75.66,"low":74.62,"close":75.32,"volume":2642782,"rsi_14":43.89,"sma_20":78.98,"sma_60":78.58,"sma_120":79.05},{"date":"2026-01-23","open":74.78,"high":75.18,"low":73.32,"close":74.23,"volume":3597800,"rsi_14":36.14,"sma_20":78.72,"sma_60":78.53,"sma_120":79.06},{"date":"2026-01-26","open":74.18,"high":75.64,"low":74.18,"close":75.57,"volume":4647700,"rsi_14":35.78,"sma_20":78.53,"sma_60":78.5,"sma_120":79.08},{"date":"2026-01-27","open":75.68,"high":75.77,"low":74.63,"close":75.1,"volume":3261300,"rsi_14":36.03,"sma_20":78.35,"sma_60":78.47,"sma_120":79.1},{"date":"2026-01-28","open":74.86,"high":75.73,"low":74.45,"close":74.67,"volume":2911200,"rsi_14":42.6,"sma_20":78.16,"sma_60":78.42,"sma_120":79.1},{"date":"2026-01-29","open":75.4,"high":76.62,"low":75.17,"close":76.6,"volume":3726300,"rsi_14":44.48,"sma_20":78.08,"sma_60":78.4,"sma_120":79.14},{"date":"2026-01-30","open":76.23,"high":77.25,"low":76.09,"close":77.24,"volume":3979100,"rsi_14":48.15,"sma_20":78.08,"sma_60":78.39,"sma_120":79.16},{"date":"2026-02-02","open":77.19,"high":78.27,"low":76.84,"close":78.17,"volume":3302300,"rsi_14":55.32,"sma_20":78.05,"sma_60":78.4,"sma_120":79.19},{"date":"2026-02-03","open":77.78,"high":79.11,"low":75.76,"close":75.86,"volume":5465200,"rsi_14":49.43,"sma_20":77.81,"sma_60":78.37,"sma_120":79.2},{"date":"2026-02-04","open":76.71,"high":77.72,"low":75.87,"close":76.95,"volume":5974500,"rsi_14":47.92,"sma_20":77.65,"sma_60":78.4,"sma_120":79.2},{"date":"2026-02-05","open":78.42,"high":80.56,"low":73.87,"close":74.3,"volume":8818100,"rsi_14":42.57,"sma_20":77.51,"sma_60":78.39,"sma_120":79.18},{"date":"2026-02-06","open":74.81,"high":75.83,"low":74.6,"close":75.34,"volume":4433000,"rsi_14":48.87,"sma_20":77.34,"sma_60":78.38,"sma_120":79.17},{"date":"2026-02-09","open":74.92,"high":76.32,"low":74.92,"close":75.25,"volume":3109943,"rsi_14":37.22,"sma_20":78.74,"sma_60":78.53,"sma_120":79.07},{"date":"2026-02-10","open":75.37,"high":77.03,"low":74.7,"close":76.86,"volume":4306086,"rsi_14":37.86,"sma_20":78.59,"sma_60":78.52,"sma_120":79.09},{"date":"2026-02-11","open":76.72,"high":78.17,"low":76.35,"close":77.82,"volume":4388035,"rsi_14":42.87,"sma_20":78.51,"sma_60":78.53,"sma_120":79.12},{"date":"2026-02-12","open":77.97,"high":78.52,"low":75.22,"close":76.31,"volume":4376139,"rsi_14":46.95,"sma_20":78.38,"sma_60":78.5,"sma_120":79.14},{"date":"2026-02-13","open":75.7,"high":76.53,"low":75.11,"close":76.26,"volume":3113777,"rsi_14":40.82,"sma_20":78.26,"sma_60":78.46,"sma_120":79.16},{"date":"2026-02-17","open":76.76,"high":77.62,"low":75.72,"close":77.51,"volume":2949642,"rsi_14":47.22,"sma_20":78.24,"sma_60":78.45,"sma_120":79.18},{"date":"2026-02-18","open":77.81,"high":78.6,"low":77.64,"close":78.15,"volume":2891200,"rsi_14":58.47,"sma_20":77.43,"sma_60":78.44,"sma_120":79.07},{"date":"2026-02-19","open":77.59,"high":78.28,"low":76.51,"close":77.04,"volume":2753000,"rsi_14":49.61,"sma_20":77.5,"sma_60":78.51,"sma_120":79.04},{"date":"2026-02-20","open":77.23,"high":78.07,"low":76.18,"close":78.03,"volume":2726428,"rsi_14":50.65,"sma_20":77.61,"sma_60":78.57,"sma_120":79.03},{"date":"2026-02-23","open":77.72,"high":78.22,"low":73.12,"close":74.22,"volume":5574900,"rsi_14":38.46,"sma_20":77.58,"sma_60":78.58,"sma_120":78.98},{"date":"2026-02-24","open":74.29,"high":75.05,"low":72.24,"close":74.32,"volume":3727125,"rsi_14":44.69,"sma_20":77.86,"sma_60":78.39,"sma_120":79.21},{"date":"2026-02-25","open":74.6,"high":74.96,"low":73.22,"close":74.29,"volume":4440419,"rsi_14":38.69,"sma_20":77.57,"sma_60":78.37,"sma_120":79.19},{"date":"2026-02-26","open":74.73,"high":76.05,"low":73.81,"close":74.91,"volume":4297742,"rsi_14":43.33,"sma_20":77.45,"sma_60":78.37,"sma_120":79.17},{"date":"2026-02-27","open":74.05,"high":74.19,"low":70.64,"close":71.09,"volume":8909007,"rsi_14":36.5,"sma_20":77.07,"sma_60":78.29,"sma_120":79.13},{"date":"2026-03-02","open":70.54,"high":72.72,"low":70.03,"close":72.25,"volume":4052631,"rsi_14":43.32,"sma_20":76.76,"sma_60":78.21,"sma_120":79.09},{"date":"2026-03-03","open":70.49,"high":71.83,"low":68.64,"close":71.68,"volume":6435060,"rsi_14":38.38,"sma_20":76.47,"sma_60":78.08,"sma_120":79.04},{"date":"2026-03-04","open":71.88,"high":72.82,"low":71.33,"close":72.33,"volume":3291031,"rsi_14":39.54,"sma_20":76.29,"sma_60":77.98,"sma_120":78.99},{"date":"2026-03-05","open":71.69,"high":72.06,"low":70.68,"close":71.95,"volume":4735722,"rsi_14":40.16,"sma_20":76.0,"sma_60":77.89,"sma_120":78.94},{"date":"2026-03-06","open":70.33,"high":70.93,"low":68.61,"close":70.86,"volume":3844280,"rsi_14":31.58,"sma_20":75.7,"sma_60":77.82,"sma_120":78.86},{"date":"2026-03-09","open":69.81,"high":70.09,"low":67.95,"close":69.81,"volume":5285398,"rsi_14":25.6,"sma_20":75.4,"sma_60":77.75,"sma_120":78.78},{"date":"2026-03-10","open":70.06,"high":71.0,"low":68.77,"close":69.64,"volume":3323863,"rsi_14":27.86,"sma_20":75.15,"sma_60":77.68,"sma_120":78.69},{"date":"2026-03-11","open":69.51,"high":69.93,"low":68.33,"close":69.01,"volume":4167623,"rsi_14":26.8,"sma_20":74.81,"sma_60":77.61,"sma_120":78.6},{"date":"2026-03-12","open":67.94,"high":68.75,"low":67.26,"close":67.86,"volume":5062484,"rsi_14":18.71,"sma_20":74.41,"sma_60":77.51,"sma_120":78.5},{"date":"2026-03-13","open":68.38,"high":68.6,"low":66.93,"close":67.05,"volume":3210677,"rsi_14":15.33,"sma_20":73.99,"sma_60":77.39,"sma_120":78.38},{"date":"2026-03-16","open":67.67,"high":68.69,"low":67.56,"close":68.22,"volume":2972125,"rsi_14":27.06,"sma_20":73.55,"sma_60":77.28,"sma_120":78.29},{"date":"2026-03-17","open":69.19,"high":70.17,"low":68.36,"close":68.36,"volume":3583057,"rsi_14":27.94,"sma_20":73.08,"sma_60":77.16,"sma_120":78.19},{"date":"2026-03-18","open":67.95,"high":68.66,"low":67.58,"close":67.67,"volume":3813799,"rsi_14":23.05,"sma_20":72.64,"sma_60":77.03,"sma_120":78.09},{"date":"2026-03-19","open":67.5,"high":68.12,"low":66.66,"close":67.68,"volume":4306179,"rsi_14":32.26,"sma_20":72.2,"sma_60":76.9,"sma_120":77.99},{"date":"2026-03-20","open":67.56,"high":68.06,"low":66.88,"close":67.63,"volume":6671923,"rsi_14":22.92,"sma_20":71.7,"sma_60":76.77,"sma_120":77.9},{"date":"2026-03-23","open":69.37,"high":69.51,"low":68.01,"close":68.24,"volume":3298092,"rsi_14":29.8,"sma_20":71.2,"sma_60":76.63,"sma_120":77.82},{"date":"2026-03-24","open":67.13,"high":69.32,"low":66.94,"close":68.94,"volume":3083941,"rsi_14":30.4,"sma_20":70.93,"sma_60":76.5,"sma_120":77.74},{"date":"2026-03-25","open":69.62,"high":70.21,"low":68.54,"close":69.44,"volume":2512188,"rsi_14":35.73,"sma_20":70.69,"sma_60":76.36,"sma_120":77.66},{"date":"2026-03-26","open":69.28,"high":70.14,"low":68.41,"close":68.79,"volume":3172419,"rsi_14":37.56,"sma_20":70.38,"sma_60":76.22,"sma_120":77.57},{"date":"2026-03-27","open":68.46,"high":68.46,"low":66.42,"close":66.78,"volume":4402424,"rsi_14":33.72,"sma_20":70.16,"sma_60":76.05,"sma_120":77.46},{"date":"2026-03-30","open":67.41,"high":68.17,"low":66.69,"close":67.34,"volume":3346034,"rsi_14":38.04,"sma_20":69.91,"sma_60":75.86,"sma_120":77.37},{"date":"2026-03-31","open":68.77,"high":69.92,"low":67.59,"close":69.76,"volume":4989609,"rsi_14":53.28,"sma_20":69.81,"sma_60":75.67,"sma_120":77.31},{"date":"2026-04-01","open":70.14,"high":71.15,"low":69.47,"close":70.21,"volume":3306020,"rsi_14":61.16,"sma_20":69.7,"sma_60":75.48,"sma_120":77.24},{"date":"2026-04-02","open":69.18,"high":70.49,"low":68.56,"close":69.76,"volume":2559060,"rsi_14":63.06,"sma_20":69.59,"sma_60":75.28,"sma_120":77.17},{"date":"2026-04-06","open":69.57,"high":70.25,"low":69.5,"close":70.08,"volume":2267441,"rsi_14":59.73,"sma_20":69.55,"sma_60":75.1,"sma_120":77.09},{"date":"2026-04-07","open":69.66,"high":70.67,"low":69.66,"close":70.23,"volume":3606123,"rsi_14":59.65,"sma_20":69.57,"sma_60":74.91,"sma_120":77.01},{"date":"2026-04-08","open":72.21,"high":73.49,"low":71.93,"close":73.33,"volume":4344232,"rsi_14":73.74,"sma_20":69.76,"sma_60":74.79,"sma_120":76.96},{"date":"2026-04-09","open":72.78,"high":74.37,"low":72.59,"close":73.64,"volume":3697659,"rsi_14":74.34,"sma_20":70.0,"sma_60":74.67,"sma_120":76.91},{"date":"2026-04-10","open":73.6,"high":73.6,"low":72.41,"close":72.88,"volume":2340379,"rsi_14":70.38,"sma_20":70.26,"sma_60":74.55,"sma_120":76.85},{"date":"2026-04-13","open":72.23,"high":74.54,"low":72.23,"close":74.34,"volume":3913390,"rsi_14":72.06,"sma_20":70.62,"sma_60":74.45,"sma_120":76.79},{"date":"2026-04-14","open":74.39,"high":75.54,"low":74.01,"close":75.01,"volume":3509148,"rsi_14":72.04,"sma_20":70.97,"sma_60":74.37,"sma_120":76.74},{"date":"2026-04-15","open":75.11,"high":76.84,"low":75.11,"close":76.47,"volume":4056034,"rsi_14":73.86,"sma_20":71.38,"sma_60":74.32,"sma_120":76.7},{"date":"2026-04-16","open":76.64,"high":77.07,"low":75.86,"close":76.04,"volume":3584116,"rsi_14":74.92,"sma_20":71.8,"sma_60":74.27,"sma_120":76.67},{"date":"2026-04-17","open":76.39,"high":77.54,"low":76.29,"close":77.02,"volume":4789267,"rsi_14":87.92,"sma_20":72.28,"sma_60":74.25,"sma_120":76.63},{"date":"2026-04-20","open":76.75,"high":77.35,"low":76.19,"close":76.65,"volume":2401284,"rsi_14":85.08,"sma_20":72.73,"sma_60":74.23,"sma_120":76.59},{"date":"2026-04-21","open":76.58,"high":77.3,"low":76.3,"close":76.43,"volume":2316901,"rsi_14":80.09,"sma_20":73.15,"sma_60":74.18,"sma_120":76.55},{"date":"2026-04-22","open":76.48,"high":76.81,"low":75.4,"close":75.93,"volume":2951391,"rsi_14":75.42,"sma_20":73.5,"sma_60":74.1,"sma_120":76.51},{"date":"2026-04-23","open":75.8,"high":76.04,"low":74.38,"close":75.03,"volume":3216545,"rsi_14":72.73,"sma_20":73.79,"sma_60":74.01,"sma_120":76.46},{"date":"2026-04-24","open":75.29,"high":76.74,"low":74.76,"close":76.65,"volume":3533459,"rsi_14":75.4,"sma_20":74.18,"sma_60":74.0,"sma_120":76.44},{"date":"2026-04-27","open":76.94,"high":77.24,"low":76.21,"close":76.62,"volume":2927414,"rsi_14":75.06,"sma_20":74.68,"sma_60":73.97,"sma_120":76.41},{"date":"2026-04-28","open":77.22,"high":78.05,"low":76.75,"close":77.22,"volume":2978688,"rsi_14":68.9,"sma_20":75.18,"sma_60":73.95,"sma_120":76.37},{"date":"2026-04-29","open":77.61,"high":78.19,"low":77.19,"close":77.89,"volume":3065359,"rsi_14":69.96,"sma_20":75.6,"sma_60":73.96,"sma_120":76.35},{"date":"2026-04-30","open":77.49,"high":79.31,"low":77.01,"close":79.01,"volume":3670190,"rsi_14":77.82,"sma_20":76.04,"sma_60":74.01,"sma_120":76.37},{"date":"2026-05-01","open":79.16,"high":79.98,"low":78.36,"close":79.14,"volume":3211079,"rsi_14":74.76,"sma_20":76.52,"sma_60":74.04,"sma_120":76.39},{"date":"2026-05-04","open":78.6,"high":79.16,"low":77.65,"close":77.88,"volume":2269307,"rsi_14":64.01,"sma_20":76.91,"sma_60":74.05,"sma_120":76.39},{"date":"2026-05-05","open":78.08,"high":79.54,"low":77.9,"close":78.82,"volume":2757265,"rsi_14":62.25,"sma_20":77.35,"sma_60":74.11,"sma_120":76.39},{"date":"2026-05-06","open":79.9,"high":80.48,"low":78.95,"close":79.07,"volume":3283065,"rsi_14":65.78,"sma_20":77.64,"sma_60":74.18,"sma_120":76.41},{"date":"2026-05-07","open":79.47,"high":80.09,"low":76.96,"close":77.75,"volume":4476055,"rsi_14":53.56,"sma_20":77.85,"sma_60":74.22,"sma_120":76.41},{"date":"2026-05-08","open":77.98,"high":78.37,"low":76.56,"close":77.02,"volume":3051008,"rsi_14":51.82,"sma_20":78.06,"sma_60":74.24,"sma_120":76.41},{"date":"2026-05-11","open":77.29,"high":77.78,"low":76.18,"close":76.92,"volume":3137181,"rsi_14":52.42,"sma_20":78.19,"sma_60":74.27,"sma_120":76.4},{"date":"2026-05-12","open":77.04,"high":78.34,"low":76.17,"close":78.16,"volume":2830982,"rsi_14":58.1,"sma_20":78.32,"sma_60":74.28,"sma_120":76.4},{"date":"2026-05-13","open":77.93,"high":78.35,"low":77.45,"close":77.6,"volume":4316513,"rsi_14":60.07,"sma_20":78.35,"sma_60":74.27,"sma_120":76.4},{"date":"2026-05-14","open":78.11,"high":79.26,"low":78.07,"close":78.69,"volume":2611985,"rsi_14":57.72,"sma_20":78.45,"sma_60":74.3,"sma_120":76.4},{"date":"2026-05-15","open":78.55,"high":79.36,"low":77.77,"close":79.29,"volume":3070967,"rsi_14":60.39,"sma_20":78.54,"sma_60":74.34,"sma_120":76.4},{"date":"2026-05-18","open":79.21,"high":80.99,"low":78.99,"close":80.91,"volume":3878013,"rsi_14":64.01,"sma_20":78.72,"sma_60":74.39,"sma_120":76.42},{"date":"2026-05-19","open":81.1,"high":81.48,"low":79.8,"close":80.57,"volume":3017309,"rsi_14":59.74,"sma_20":78.9,"sma_60":74.42,"sma_120":76.43},{"date":"2026-05-20","open":81.12,"high":82.35,"low":80.06,"close":82.0,"volume":2959991,"rsi_14":60.83,"sma_20":79.18,"sma_60":74.54,"sma_120":76.46},{"date":"2026-05-21","open":82.4,"high":83.86,"low":81.69,"close":83.78,"volume":4190171,"rsi_14":65.86,"sma_20":79.59,"sma_60":74.69,"sma_120":76.53},{"date":"2026-05-22","open":83.85,"high":84.77,"low":83.38,"close":83.55,"volume":3779306,"rsi_14":71.78,"sma_20":79.91,"sma_60":74.82,"sma_120":76.6},{"date":"2026-05-26","open":83.31,"high":84.0,"low":82.31,"close":82.76,"volume":3380960,"rsi_14":64.65,"sma_20":80.19,"sma_60":75.01,"sma_120":76.65},{"date":"2026-05-27","open":83.09,"high":83.7,"low":82.5,"close":82.69,"volume":2669294,"rsi_14":63.28,"sma_20":80.43,"sma_60":75.17,"sma_120":76.69},{"date":"2026-05-28","open":82.31,"high":82.66,"low":81.32,"close":81.46,"volume":2838578,"rsi_14":63.89,"sma_20":80.58,"sma_60":75.33,"sma_120":76.71},{"date":"2026-05-29","open":81.36,"high":83.14,"low":81.16,"close":82.18,"volume":6938693,"rsi_14":70.52,"sma_20":80.72,"sma_60":75.49,"sma_120":76.73},{"date":"2026-06-01","open":81.07,"high":82.38,"low":80.86,"close":81.34,"volume":3065789,"rsi_14":66.08,"sma_20":80.79,"sma_60":75.63,"sma_120":76.76},{"date":"2026-06-02","open":81.05,"high":83.21,"low":81.01,"close":82.31,"volume":3230234,"rsi_14":66.94,"sma_20":80.99,"sma_60":75.82,"sma_120":76.82},{"date":"2026-06-03","open":81.57,"high":81.85,"low":80.02,"close":80.46,"volume":3427815,"rsi_14":60.67,"sma_20":81.04,"sma_60":75.99,"sma_120":76.87},{"date":"2026-06-04","open":81.35,"high":83.34,"low":81.35,"close":82.95,"volume":3809428,"rsi_14":64.21,"sma_20":81.21,"sma_60":76.2,"sma_120":76.94},{"date":"2026-06-05","open":83.42,"high":84.47,"low":82.71,"close":83.97,"volume":3512096,"rsi_14":65.25,"sma_20":81.49,"sma_60":76.45,"sma_120":77.03},{"date":"2026-06-08","open":83.56,"high":84.36,"low":83.51,"close":83.86,"volume":2342561,"rsi_14":60.63,"sma_20":81.8,"sma_60":76.71,"sma_120":77.11},{"date":"2026-06-09","open":84.47,"high":85.23,"low":83.97,"close":85.05,"volume":3990090,"rsi_14":65.09,"sma_20":82.18,"sma_60":77.0,"sma_120":77.19},{"date":"2026-06-10","open":85.22,"high":87.16,"low":84.96,"close":85.6,"volume":4191422,"rsi_14":63.04,"sma_20":82.56,"sma_60":77.28,"sma_120":77.28},{"date":"2026-06-11","open":86.19,"high":87.42,"low":85.9,"close":87.04,"volume":4215766,"rsi_14":62.11,"sma_20":83.03,"sma_60":77.59,"sma_120":77.37},{"date":"2026-06-12","open":87.71,"high":88.89,"low":87.49,"close":88.3,"volume":3149569,"rsi_14":66.37,"sma_20":83.52,"sma_60":77.92,"sma_120":77.48},{"date":"2026-06-15","open":88.66,"high":89.07,"low":87.05,"close":87.12,"volume":3159681,"rsi_14":64.67,"sma_20":83.91,"sma_60":78.24,"sma_120":77.57},{"date":"2026-06-16","open":87.7,"high":88.29,"low":86.17,"close":86.86,"volume":4195006,"rsi_14":63.9,"sma_20":84.21,"sma_60":78.56,"sma_120":77.66},{"date":"2026-06-17","open":86.56,"high":86.82,"low":85.2,"close":85.32,"volume":5737538,"rsi_14":62.54,"sma_20":84.45,"sma_60":78.83,"sma_120":77.73},{"date":"2026-06-18","open":86.57,"high":87.15,"low":84.86,"close":85.06,"volume":8338284,"rsi_14":59.62,"sma_20":84.6,"sma_60":79.09,"sma_120":77.8},{"date":"2026-06-22","open":85.8,"high":87.3,"low":85.28,"close":87.02,"volume":4992876,"rsi_14":67.7,"sma_20":84.77,"sma_60":79.38,"sma_120":77.87},{"date":"2026-06-23","open":87.13,"high":87.8,"low":86.62,"close":87.49,"volume":2798363,"rsi_14":66.6,"sma_20":84.96,"sma_60":79.69,"sma_120":77.95},{"date":"2026-06-24","open":87.49,"high":87.68,"low":83.66,"close":84.08,"volume":4806370,"rsi_14":60.7,"sma_20":85.03,"sma_60":79.97,"sma_120":78.01},{"date":"2026-06-25","open":84.49,"high":86.4,"low":83.91,"close":84.11,"volume":2619770,"rsi_14":54.12,"sma_20":85.1,"sma_60":80.24,"sma_120":78.05},{"date":"2026-06-26","open":84.69,"high":86.14,"low":84.22,"close":85.42,"volume":5516654,"rsi_14":54.82,"sma_20":85.3,"sma_60":80.49,"sma_120":78.08},{"date":"2026-06-29","open":85.04,"high":86.04,"low":84.51,"close":85.46,"volume":2929689,"rsi_14":55.41,"sma_20":85.47,"sma_60":80.74,"sma_120":78.11},{"date":"2026-06-30","open":85.44,"high":86.01,"low":83.83,"close":84.09,"volume":3852707,"rsi_14":46.87,"sma_20":85.6,"sma_60":80.97,"sma_120":78.13},{"date":"2026-07-01","open":84.49,"high":86.99,"low":84.49,"close":86.67,"volume":3500275,"rsi_14":53.03,"sma_20":85.82,"sma_60":81.24,"sma_120":78.17},{"date":"2026-07-02","open":87.42,"high":89.51,"low":87.19,"close":89.51,"volume":3145943,"rsi_14":56.54,"sma_20":86.28,"sma_60":81.55,"sma_120":78.23},{"date":"2026-07-06","open":90.32,"high":90.69,"low":89.49,"close":89.91,"volume":4103052,"rsi_14":54.56,"sma_20":86.63,"sma_60":81.82,"sma_120":78.3},{"date":"2026-07-07","open":90.4,"high":91.7,"low":90.09,"close":91.11,"volume":3135476,"rsi_14":61.29,"sma_20":86.99,"sma_60":82.11,"sma_120":78.39},{"date":"2026-07-08","open":91.09,"high":91.12,"low":89.07,"close":89.55,"volume":3569940,"rsi_14":57.05,"sma_20":87.27,"sma_60":82.38,"sma_120":78.46},{"date":"2026-07-09","open":89.79,"high":91.42,"low":89.79,"close":90.59,"volume":2195675,"rsi_14":64.23,"sma_20":87.55,"sma_60":82.64,"sma_120":78.55},{"date":"2026-07-10","open":91.5,"high":91.92,"low":90.59,"close":91.09,"volume":2017022,"rsi_14":66.12,"sma_20":87.83,"sma_60":82.9,"sma_120":78.64},{"date":"2026-07-13","open":91.94,"high":92.58,"low":91.05,"close":92.46,"volume":2828878,"rsi_14":65.01,"sma_20":88.1,"sma_60":83.16,"sma_120":78.74},{"date":"2026-07-14","open":92.19,"high":93.24,"low":91.65,"close":91.97,"volume":3466241,"rsi_14":62.39,"sma_20":88.29,"sma_60":83.42,"sma_120":78.85},{"date":"2026-07-15","open":91.95,"high":92.54,"low":91.08,"close":91.64,"volume":2574879,"rsi_14":75.09,"sma_20":88.51,"sma_60":83.65,"sma_120":78.95},{"date":"2026-07-16","open":92.1,"high":93.51,"low":91.66,"close":93.13,"volume":3064529,"rsi_14":77.26,"sma_20":88.83,"sma_60":83.92,"sma_120":79.07},{"date":"2026-07-17","open":92.64,"high":94.28,"low":92.55,"close":93.42,"volume":4015118,"rsi_14":75.78,"sma_20":89.24,"sma_60":84.19,"sma_120":79.19},{"date":"2026-07-20","open":93.42,"high":93.69,"low":92.19,"close":92.42,"volume":3810972,"rsi_14":71.2,"sma_20":89.61,"sma_60":84.46,"sma_120":79.28},{"date":"2026-07-21","open":92.76,"high":92.89,"low":91.6,"close":92.8,"volume":4146922,"rsi_14":78.11,"sma_20":89.9,"sma_60":84.75,"sma_120":79.38},{"date":"2026-07-22","open":93.23,"high":93.72,"low":92.2,"close":92.7,"volume":3159106,"rsi_14":73.24,"sma_20":90.16,"sma_60":85.01,"sma_120":79.51},{"date":"2026-07-23","open":92.2,"high":92.33,"low":91.02,"close":91.97,"volume":3799514,"rsi_14":61.43,"sma_20":90.56,"sma_60":85.26,"sma_120":79.61},{"date":"2026-07-24","open":91.6,"high":94.26,"low":90.78,"close":94.25,"volume":4543286,"rsi_14":67.03,"sma_20":91.07,"sma_60":85.53,"sma_120":79.74},{"date":"2026-07-27","open":94.43,"high":95.41,"low":94.25,"close":94.61,"volume":5151077,"rsi_14":64.64,"sma_20":91.53,"sma_60":85.8,"sma_120":79.88},{"date":"2026-07-28","open":94.97,"high":97.09,"low":94.97,"close":96.89,"volume":4863975,"rsi_14":79.04,"sma_20":92.1,"sma_60":86.09,"sma_120":80.05},{"date":"2026-07-29","open":95.97,"high":97.2,"low":95.86,"close":96.43,"volume":4777016,"rsi_14":74.22,"sma_20":92.72,"sma_60":86.37,"sma_120":80.21},{"date":"2026-07-30","open":96.82,"high":97.02,"low":95.29,"close":96.48,"volume":5841293,"rsi_14":73.19,"sma_20":93.22,"sma_60":86.68,"sma_120":80.37},{"date":"2026-07-31","open":96.52,"high":96.88,"low":95.48,"close":95.54,"volume":5785392,"rsi_14":63.82,"sma_20":93.52,"sma_60":86.95,"sma_120":80.53},{"date":"2026-08-03","open":95.66,"high":96.2,"low":95.36,"close":95.72,"volume":4467144,"rsi_14":67.27,"sma_20":93.81,"sma_60":87.22,"sma_120":80.72},{"date":"2026-08-04","open":94.92,"high":96.44,"low":93.91,"close":96.13,"volume":5299025,"rsi_14":68.4,"sma_20":94.04,"sma_60":87.5,"sma_120":80.87},{"date":"2026-08-05","open":96.5,"high":97.25,"low":95.49,"close":96.26,"volume":4686266,"rsi_14":63.93,"sma_20":94.35,"sma_60":87.81,"sma_120":81.02},{"date":"2026-08-06","open":98.54,"high":100.93,"low":98.13,"close":99.95,"volume":4234205,"rsi_14":73.22,"sma_20":94.78,"sma_60":88.17,"sma_120":81.21},{"date":"2026-08-07","open":99.49,"high":99.49,"low":97.07,"close":97.77,"volume":4312838,"rsi_14":67.1,"sma_20":95.09,"sma_60":88.49,"sma_120":81.38},{"date":"2026-08-10","open":96.99,"high":98.09,"low":96.86,"close":97.03,"volume":2868030},{"date":"2026-08-11","open":96.78,"high":97.33,"low":96.55,"close":96.8,"volume":2419246,"rsi_14":62.2,"sma_20":95.5,"sma_60":89.1,"sma_120":81.68},{"date":"2026-08-12","open":96.59,"high":97.12,"low":96.29,"close":96.66,"volume":2187226,"rsi_14":64.84,"sma_20":95.73,"sma_60":89.38,"sma_120":81.83},{"date":"2026-08-13","open":97.02,"high":97.71,"low":96.64,"close":97.47,"volume":2018273,"rsi_14":60.65,"sma_20":95.91,"sma_60":89.65,"sma_120":81.99},{"date":"2026-08-14","open":97.74,"high":98.23,"low":97.33,"close":97.66,"volume":2171692,"rsi_14":60.1,"sma_20":96.1,"sma_60":89.93,"sma_120":82.17},{"date":"2026-08-17","open":97.41,"high":98.58,"low":96.65,"close":96.68,"volume":2485068,"rsi_14":46.29,"sma_20":96.28,"sma_60":90.16,"sma_120":82.35},{"date":"2026-08-18","open":97.3,"high":98.11,"low":96.69,"close":96.73,"volume":2039614,"rsi_14":48.62,"sma_20":96.45,"sma_60":90.37,"sma_120":82.53},{"date":"2026-08-19","open":96.79,"high":97.2,"low":94.64,"close":95.11,"volume":3447773},{"date":"2026-08-20","open":94.94,"high":95.62,"low":93.37,"close":93.46,"volume":3817325,"rsi_14":39.55,"sma_20":96.59,"sma_60":90.72,"sma_120":82.87},{"date":"2026-08-21","open":94.2,"high":94.91,"low":93.93,"close":94.34,"volume":4849853,"rsi_14":42.69,"sma_20":96.56,"sma_60":90.91,"sma_120":83.04},{"date":"2026-08-24","open":94.87,"high":96.27,"low":94.87,"close":96.21,"volume":2965179,"rsi_14":50.26,"sma_20":96.61,"sma_60":91.15,"sma_120":83.24},{"date":"2026-08-25","open":96.24,"high":96.43,"low":94.57,"close":95.87,"volume":2207890,"rsi_14":48.73,"sma_20":96.53,"sma_60":91.37,"sma_120":83.43},{"date":"2026-08-26","open":95.96,"high":96.77,"low":95.09,"close":96.52,"volume":2442377},{"date":"2026-08-27","open":95.96,"high":96.79,"low":95.44,"close":96.25,"volume":2257058,"rsi_14":42.71,"sma_20":96.47,"sma_60":91.84,"sma_120":83.83},{"date":"2026-08-28","open":96.79,"high":97.44,"low":96.41,"close":96.51,"volume":2878221,"rsi_14":47.38,"sma_20":96.49,"sma_60":92.09,"sma_120":84.04},{"date":"2026-08-31","open":96.37,"high":96.56,"low":95.13,"close":95.17,"volume":2903074},{"date":"2026-09-01","open":95.56,"high":96.21,"low":93.91,"close":94.42,"volume":2727207,"rsi_14":40.39,"sma_20":96.34,"sma_60":92.46,"sma_120":84.45},{"date":"2026-09-02","open":94.79,"high":97.14,"low":94.79,"close":96.42,"volume":2885114,"rsi_14":45.91,"sma_20":96.35,"sma_60":92.66,"sma_120":84.68},{"date":"2026-09-03","open":97.15,"high":99.25,"low":97.15,"close":99.23,"volume":3706197},{"date":"2026-09-04","open":98.34,"high":99.13,"low":97.47,"close":97.62,"volume":2663333,"rsi_14":52.92,"sma_20":96.31,"sma_60":93.08,"sma_120":85.18},{"date":"2026-09-08","open":96.56,"high":97.09,"low":95.39,"close":95.5,"volume":2459367},{"date":"2026-09-09","open":95.63,"high":96.3,"low":94.88,"close":95.69,"volume":3245623,"rsi_14":51.76,"sma_20":96.18,"sma_60":93.32,"sma_120":85.62},{"date":"2026-09-10","open":96.17,"high":96.91,"low":96.02,"close":96.78,"volume":2225765,"rsi_14":60.26,"sma_20":96.18,"sma_60":93.47,"sma_120":85.86},{"date":"2026-09-11","open":98.0,"high":98.25,"low":96.22,"close":97.14,"volume":2636831,"rsi_14":58.94,"sma_20":96.17,"sma_60":93.64,"sma_120":86.1},{"date":"2026-09-14","open":97.52,"high":97.79,"low":96.56,"close":97.75,"volume":3032059,"rsi_14":55.35,"sma_20":96.17,"sma_60":93.83,"sma_120":86.33},{"date":"2026-09-15","open":97.41,"high":98.54,"low":96.92,"close":98.22,"volume":2066734,"rsi_14":58.12,"sma_20":96.25,"sma_60":94.04,"sma_120":86.57},{"date":"2026-09-16","open":97.98,"high":98.31,"low":95.39,"close":97.23,"volume":3500605,"rsi_14":52.39,"sma_20":96.27,"sma_60":94.21,"sma_120":86.79},{"date":"2026-09-17","open":97.94,"high":98.37,"low":96.8,"close":97.35,"volume":2760965,"rsi_14":53.74,"sma_20":96.38,"sma_60":94.36,"sma_120":87.02},{"date":"2026-09-18","open":96.89,"high":97.29,"low":96.24,"close":97.04,"volume":7313755,"rsi_14":51.86,"sma_20":96.56,"sma_60":94.57,"sma_120":87.27},{"date":"2026-09-21","open":97.44,"high":97.84,"low":96.54,"close":96.64,"volume":1933426,"rsi_14":55.31,"sma_20":96.68,"sma_60":94.77,"sma_120":87.5},{"date":"2026-09-22","open":97.47,"high":98.0,"low":95.03,"close":95.92,"volume":2638677,"rsi_14":55.43,"sma_20":96.66,"sma_60":94.94,"sma_120":87.71},{"date":"2026-09-23","open":95.2,"high":97.67,"low":95.01,"close":97.2,"volume":2943318,"rsi_14":52.98,"sma_20":96.73,"sma_60":95.12,"sma_120":87.93},{"date":"2026-09-24","open":97.73,"high":98.18,"low":97.06,"close":97.25,"volume":3442897,"rsi_14":40.41,"sma_20":96.77,"sma_60":95.33,"sma_120":88.15},{"date":"2026-09-25","open":97.54,"high":98.45,"low":96.67,"close":97.7,"volume":3625279,"rsi_14":50.38,"sma_20":96.84,"sma_60":95.51,"sma_120":88.37},{"date":"2026-09-28","open":97.51,"high":97.94,"low":95.39,"close":95.82,"volume":3241817,"rsi_14":51.79,"sma_20":96.8,"sma_60":95.6,"sma_120":88.58},{"date":"2026-09-29","open":95.68,"high":96.33,"low":94.42,"close":95.2,"volume":2621797,"rsi_14":47.38,"sma_20":96.81,"sma_60":95.68,"sma_120":88.75},{"date":"2026-09-30","open":94.84,"high":95.56,"low":94.12,"close":94.16,"volume":3008292},{"date":"2026-10-01","open":93.71,"high":94.5,"low":92.21,"close":94.35,"volume":3686322,"rsi_14":34.72,"sma_20":96.69,"sma_60":95.79,"sma_120":89.09},{"date":"2026-10-02","open":93.98,"high":94.97,"low":93.98,"close":94.43,"volume":2981203,"rsi_14":30.7,"sma_20":96.45,"sma_60":95.85,"sma_120":89.25},{"date":"2026-10-05","open":94.84,"high":97.39,"low":94.66,"close":96.88,"volume":4417268,"rsi_14":43.67,"sma_20":96.41,"sma_60":95.94,"sma_120":89.42},{"date":"2026-10-06","open":97.19,"high":99.06,"low":97.0,"close":97.16,"volume":4300247,"rsi_14":49.65,"sma_20":96.5,"sma_60":96.01,"sma_120":89.58},{"date":"2026-10-07","open":96.34,"high":96.82,"low":95.42,"close":95.78,"volume":3175987},{"date":"2026-10-08","open":95.82,"high":98.75,"low":95.7,"close":98.47,"volume":3024282,"rsi_14":55.33,"sma_20":96.59,"sma_60":96.16,"sma_120":89.91},{"date":"2026-10-09","open":98.1,"high":99.0,"low":96.73,"close":98.33,"volume":2336271,"rsi_14":56.38,"sma_20":96.64,"sma_60":96.24,"sma_120":90.08},{"date":"2026-10-12","open":98.97,"high":100.18,"low":98.88,"close":100.17,"volume":2367344,"rsi_14":64.78,"sma_20":96.76,"sma_60":96.34,"sma_120":90.27},{"date":"2026-10-13","open":101.01,"high":101.44,"low":99.9,"close":100.65,"volume":3016488,"rsi_14":62.71,"sma_20":96.89,"sma_60":96.47,"sma_120":90.47},{"date":"2026-10-14","open":99.79,"high":99.91,"low":98.38,"close":99.72,"volume":3699480,"rsi_14":58.59,"sma_20":97.01,"sma_60":96.58,"sma_120":90.66},{"date":"2026-10-15","open":100.24,"high":100.62,"low":98.62,"close":100.27,"volume":3036152,"rsi_14":58.86,"sma_20":97.16,"sma_60":96.69,"sma_120":90.85},{"date":"2026-10-16","open":101.0,"high":102.42,"low":100.64,"close":100.76,"volume":3363703,"rsi_14":68.77,"sma_20":97.34,"sma_60":96.83,"sma_120":91.04},{"date":"2026-10-19","open":100.25,"high":101.09,"low":99.53,"close":99.58,"volume":2033137,"rsi_14":65.96,"sma_20":97.49,"sma_60":96.91,"sma_120":91.22},{"date":"2026-10-20","open":99.98,"high":101.39,"low":99.82,"close":101.18,"volume":2098642,"rsi_14":74.6,"sma_20":97.75,"sma_60":97.01,"sma_120":91.41},{"date":"2026-10-21","open":101.86,"high":102.57,"low":101.6,"close":102.18,"volume":3050901,"rsi_14":75.96,"sma_20":98.0,"sma_60":97.09,"sma_120":91.59},{"date":"2026-10-22","open":101.97,"high":103.65,"low":101.21,"close":103.57,"volume":3505771,"rsi_14":77.87,"sma_20":98.32,"sma_60":97.2,"sma_120":91.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.68,"pbr":2.3,"per":10.7,"roa":0.09,"roe":2.58,"grade":"C","comment":"PER 10.7배, ROE 2.58%","revenue":78923000000.0,"analysis":"PER 10.7배입니다. ROE 2.6%입니다. 시가총액 666.41억. 매출 789.23억, 영업이익 48.68억.","eps_basis":"TTM","debt_ratio":0.7426072317376665,"market_cap":66640747201,"net_income":3595000000.0,"total_debt":20291000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":748126000000.0,"total_equity":27324000000.0,"profit_margin":4.56,"revenue_basis":"TTM","dividend_yield":2.98,"net_income_basis":"TTM","operating_income":4868000000.0,"operating_margin":6.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간"],"backtest_top3":[],"current_price":103.57,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":46.64},{"date":"2016-10-25","close":46.29},{"date":"2016-10-26","close":46.9},{"date":"2016-10-27","close":47.69},{"date":"2016-10-28","close":46.98},{"date":"2016-10-31","close":46.96},{"date":"2016-11-01","close":46.79},{"date":"2016-11-02","close":46.34},{"date":"2016-11-03","close":47.06},{"date":"2016-11-04","close":46.82},{"date":"2016-11-07","close":47.97},{"date":"2016-11-08","close":47.88},{"date":"2016-11-09","close":51.28},{"date":"2016-11-10","close":53.74},{"date":"2016-11-11","close":53.69},{"date":"2016-11-14","close":54.5},{"date":"2016-11-15","close":54.47},{"date":"2016-11-16","close":53.78},{"date":"2016-11-17","close":54.46},{"date":"2016-11-18","close":54.81},{"date":"2016-11-21","close":54.78},{"date":"2016-11-22","close":54.81},{"date":"2016-11-23","close":55.35},{"date":"2016-11-25","close":55.45},{"date":"2016-11-28","close":54.38},{"date":"2016-11-29","close":54.19},{"date":"2016-11-30","close":55.01},{"date":"2016-12-01","close":56.27},{"date":"2016-12-02","close":55.66},{"date":"2016-12-05","close":55.67},{"date":"2016-12-06","close":55.67},{"date":"2016-12-07","close":56.76},{"date":"2016-12-08","close":57.19},{"date":"2016-12-09","close":57.39},{"date":"2016-12-12","close":56.61},{"date":"2016-12-13","close":56.69},{"date":"2016-12-14","close":56.39},{"date":"2016-12-15","close":57.28},{"date":"2016-12-16","close":54.37},{"date":"2016-12-19","close":53.92},{"date":"2016-12-20","close":54.28},{"date":"2016-12-21","close":54.58},{"date":"2016-12-22","close":54.43},{"date":"2016-12-23","close":54.43},{"date":"2016-12-27","close":54.7},{"date":"2016-12-28","close":53.97},{"date":"2016-12-29","close":53.8},{"date":"2016-12-30","close":53.89},{"date":"2017-01-03","close":54.28},{"date":"2017-01-04","close":54.58},{"date":"2017-01-05","close":53.83},{"date":"2017-01-06","close":54.18},{"date":"2017-01-09","close":53.7},{"date":"2017-01-10","close":53.93},{"date":"2017-01-11","close":54.43},{"date":"2017-01-12","close":53.91},{"date":"2017-01-13","close":54.31},{"date":"2017-01-17","close":53.55},{"date":"2017-01-18","close":54.06},{"date":"2017-01-19","close":54.02},{"date":"2017-01-20","close":54.33},{"date":"2017-01-23","close":54.1},{"date":"2017-01-24","close":54.91},{"date":"2017-01-25","close":56.15},{"date":"2017-01-26","close":56.03},{"date":"2017-01-27","close":55.61},{"date":"2017-01-30","close":54.9},{"date":"2017-01-31","close":54.41},{"date":"2017-02-01","close":54.32},{"date":"2017-02-02","close":51.46},{"date":"2017-02-03","close":51.77},{"date":"2017-02-06","close":51.88},{"date":"2017-02-07","close":51.68},{"date":"2017-02-08","close":51.39},{"date":"2017-02-09","close":52.58},{"date":"2017-02-10","close":52.91},{"date":"2017-02-13","close":53.5},{"date":"2017-02-14","close":53.88},{"date":"2017-02-15","close":53.93},{"date":"2017-02-16","close":53.65},{"date":"2017-02-17","close":52.97},{"date":"2017-02-21","close":53.35},{"date":"2017-02-22","close":53.48},{"date":"2017-02-23","close":53.56},{"date":"2017-02-24","close":52.49},{"date":"2017-02-27","close":52.66},{"date":"2017-02-28","close":52.44},{"date":"2017-03-01","close":54.33},{"date":"2017-03-02","close":53.43},{"date":"2017-03-03","close":54.83},{"date":"2017-03-06","close":53.93},{"date":"2017-03-07","close":53.35},{"date":"2017-03-08","close":53.46},{"date":"2017-03-09","close":53.62},{"date":"2017-03-10","close":54.02},{"date":"2017-03-13","close":54.16},{"date":"2017-03-14","close":53.89},{"date":"2017-03-15","close":53.68},{"date":"2017-03-16","close":54.02},{"date":"2017-03-17","close":53.36},{"date":"2017-03-20","close":53.13},{"date":"2017-03-21","close":51.92},{"date":"2017-03-22","close":51.77},{"date":"2017-03-23","close":52.05},{"date":"2017-03-24","close":52.01},{"date":"2017-03-27","close":51.69},{"date":"2017-03-28","close":52.48},{"date":"2017-03-29","close":52.18},{"date":"2017-03-30","close":53.12},{"date":"2017-03-31","close":52.82},{"date":"2017-04-03","close":52.4},{"date":"2017-04-04","close":52.32},{"date":"2017-04-05","close":51.9},{"date":"2017-04-06","close":52.67},{"date":"2017-04-07","close":52.61},{"date":"2017-04-10","close":52.79},{"date":"2017-04-11","close":52.77},{"date":"2017-04-12","close":51.97},{"date":"2017-04-13","close":51.12},{"date":"2017-04-17","close":51.9},{"date":"2017-04-18","close":51.19},{"date":"2017-04-19","close":51.16},{"date":"2017-04-20","close":51.78},{"date":"2017-04-21","close":51.27},{"date":"2017-04-24","close":52.02},{"date":"2017-04-25","close":52.37},{"date":"2017-04-26","close":51.89},{"date":"2017-04-27","close":52.14},{"date":"2017-04-28","close":51.81},{"date":"2017-05-01","close":51.97},{"date":"2017-05-02","close":52.02},{"date":"2017-05-03","close":52.1},{"date":"2017-05-04","close":52.65},{"date":"2017-05-05","close":52.62},{"date":"2017-05-08","close":53.06},{"date":"2017-05-09","close":52.31},{"date":"2017-05-10","close":52.21},{"date":"2017-05-11","close":51.61},{"date":"2017-05-12","close":50.92},{"date":"2017-05-15","close":51.79},{"date":"2017-05-16","close":51.85},{"date":"2017-05-17","close":49.96},{"date":"2017-05-18","close":49.81},{"date":"2017-05-19","close":50.48},{"date":"2017-05-22","close":50.15},{"date":"2017-05-23","close":50.51},{"date":"2017-05-24","close":50.52},{"date":"2017-05-25","close":51.19},{"date":"2017-05-26","close":51.05},{"date":"2017-05-30","close":50.7},{"date":"2017-05-31","close":50.59},{"date":"2017-06-01","close":51.66},{"date":"2017-06-02","close":51.44},{"date":"2017-06-05","close":51.13},{"date":"2017-06-06","close":50.46},{"date":"2017-06-07","close":50.58},{"date":"2017-06-08","close":51.59},{"date":"2017-06-09","close":52.84},{"date":"2017-06-12","close":53.24},{"date":"2017-06-13","close":53.31},{"date":"2017-06-14","close":53.31},{"date":"2017-06-15","close":53.19},{"date":"2017-06-16","close":53.52},{"date":"2017-06-19","close":53.99},{"date":"2017-06-20","close":53.36},{"date":"2017-06-21","close":52.53},{"date":"2017-06-22","close":52.21},{"date":"2017-06-23","close":52.26},{"date":"2017-06-26","close":52.6},{"date":"2017-06-27","close":52.98},{"date":"2017-06-28","close":54.54},{"date":"2017-06-29","close":55.06},{"date":"2017-06-30","close":54.94},{"date":"2017-07-03","close":56.16},{"date":"2017-07-05","close":55.89},{"date":"2017-07-06","close":55.88},{"date":"2017-07-07","close":56.17},{"date":"2017-07-10","close":56.05},{"date":"2017-07-11","close":55.53},{"date":"2017-07-12","close":55.56},{"date":"2017-07-13","close":55.71},{"date":"2017-07-14","close":55.34},{"date":"2017-07-17","close":55.35},{"date":"2017-07-18","close":54.76},{"date":"2017-07-19","close":54.95},{"date":"2017-07-20","close":54.58},{"date":"2017-07-21","close":54.65},{"date":"2017-07-24","close":54.69},{"date":"2017-07-25","close":55.7},{"date":"2017-07-26","close":54.73},{"date":"2017-07-27","close":55.04},{"date":"2017-07-28","close":55.25},{"date":"2017-07-31","close":55.0},{"date":"2017-08-01","close":55.71},{"date":"2017-08-02","close":55.48},{"date":"2017-08-03","close":53.5},{"date":"2017-08-04","close":53.92},{"date":"2017-08-07","close":48.53},{"date":"2017-08-08","close":48.77},{"date":"2017-08-09","close":48.31},{"date":"2017-08-10","close":46.74},{"date":"2017-08-11","close":46.81},{"date":"2017-08-14","close":47.58},{"date":"2017-08-15","close":47.78},{"date":"2017-08-16","close":47.95},{"date":"2017-08-17","close":46.95},{"date":"2017-08-18","close":47.02},{"date":"2017-08-21","close":46.68},{"date":"2017-08-22","close":47.17},{"date":"2017-08-23","close":47.05},{"date":"2017-08-24","close":47.6},{"date":"2017-08-25","close":47.99},{"date":"2017-08-28","close":47.57},{"date":"2017-08-29","close":46.73},{"date":"2017-08-30","close":47.06},{"date":"2017-08-31","close":46.83},{"date":"2017-09-01","close":47.8},{"date":"2017-09-05","close":47.31},{"date":"2017-09-06","close":47.95},{"date":"2017-09-07","close":46.81},{"date":"2017-09-08","close":47.14},{"date":"2017-09-11","close":47.59},{"date":"2017-09-12","close":48.5},{"date":"2017-09-13","close":48.65},{"date":"2017-09-14","close":48.35},{"date":"2017-09-15","close":48.54},{"date":"2017-09-18","close":48.9},{"date":"2017-09-19","close":49.47},{"date":"2017-09-20","close":50.13},{"date":"2017-09-21","close":50.45},{"date":"2017-09-22","close":50.54},{"date":"2017-09-25","close":50.85},{"date":"2017-09-26","close":51.47},{"date":"2017-09-27","close":51.86},{"date":"2017-09-28","close":51.32},{"date":"2017-09-29","close":51.95},{"date":"2017-10-02","close":52.14},{"date":"2017-10-03","close":52.4},{"date":"2017-10-04","close":52.52},{"date":"2017-10-05","close":52.58},{"date":"2017-10-06","close":53.02},{"date":"2017-10-09","close":52.99},{"date":"2017-10-10","close":53.14},{"date":"2017-10-11","close":52.85},{"date":"2017-10-12","close":52.73},{"date":"2017-10-13","close":52.72},{"date":"2017-10-16","close":52.87},{"date":"2017-10-17","close":52.38},{"date":"2017-10-18","close":52.8},{"date":"2017-10-19","close":52.99},{"date":"2017-10-20","close":53.29},{"date":"2017-10-23","close":53.44},{"date":"2017-10-24","close":54.14},{"date":"2017-10-25","close":53.925},{"date":"2017-10-26","close":54.21},{"date":"2017-10-27","close":54.29},{"date":"2017-10-30","close":53.97},{"date":"2017-10-31","close":53.58},{"date":"2017-11-01","close":53.87},{"date":"2017-11-02","close":55.73},{"date":"2017-11-03","close":54.63},{"date":"2017-11-06","close":54.33},{"date":"2017-11-07","close":53.4},{"date":"2017-11-08","close":53.02},{"date":"2017-11-09","close":52.81},{"date":"2017-11-10","close":52.2},{"date":"2017-11-13","close":52.16},{"date":"2017-11-14","close":52.0},{"date":"2017-11-15","close":51.84},{"date":"2017-11-16","close":51.54},{"date":"2017-11-17","close":51.65},{"date":"2017-11-20","close":51.97},{"date":"2017-11-21","close":51.71},{"date":"2017-11-22","close":51.71},{"date":"2017-11-24","close":51.83},{"date":"2017-11-27","close":51.37},{"date":"2017-11-28","close":52.65},{"date":"2017-11-29","close":53.55},{"date":"2017-11-30","close":53.68},{"date":"2017-12-01","close":53.61},{"date":"2017-12-04","close":53.62},{"date":"2017-12-05","close":53.04},{"date":"2017-12-06","close":53.0},{"date":"2017-12-07","close":53.62},{"date":"2017-12-08","close":53.76},{"date":"2017-12-11","close":53.64},{"date":"2017-12-12","close":53.67},{"date":"2017-12-13","close":52.84},{"date":"2017-12-14","close":52.49},{"date":"2017-12-15","close":51.41},{"date":"2017-12-18","close":50.93},{"date":"2017-12-19","close":50.79},{"date":"2017-12-20","close":51.01},{"date":"2017-12-21","close":51.03},{"date":"2017-12-22","close":50.76},{"date":"2017-12-26","close":50.67},{"date":"2017-12-27","close":50.75},{"date":"2017-12-28","close":50.87},{"date":"2017-12-29","close":50.56},{"date":"2018-01-02","close":37.5496},{"date":"2018-01-03","close":37.7891},{"date":"2018-01-04","close":38.4326},{"date":"2018-01-05","close":38.7918},{"date":"2018-01-08","close":38.8966},{"date":"2018-01-09","close":39.181},{"date":"2018-01-10","close":39.6823},{"date":"2018-01-11","close":40.0265},{"date":"2018-01-12","close":39.9068},{"date":"2018-01-16","close":38.7993},{"date":"2018-01-17","close":39.3231},{"date":"2018-01-18","close":39.6224},{"date":"2018-01-19","close":39.9592},{"date":"2018-01-22","close":40.2959},{"date":"2018-01-23","close":40.1163},{"date":"2018-01-24","close":40.483},{"date":"2018-01-25","close":40.4082},{"date":"2018-01-26","close":40.9844},{"date":"2018-01-29","close":40.7075},{"date":"2018-01-30","close":37.2129},{"date":"2018-01-31","close":35.9708},{"date":"2018-02-01","close":36.2102},{"date":"2018-02-02","close":35.8857},{"date":"2018-02-05","close":34.6257},{"date":"2018-02-06","close":34.8596},{"date":"2018-02-07","close":34.9048},{"date":"2018-02-08","close":33.4109},{"date":"2018-02-09","close":33.6599},{"date":"2018-02-12","close":33.6674},{"date":"2018-02-13","close":34.105},{"date":"2018-02-14","close":35.2368},{"date":"2018-02-15","close":35.2595},{"date":"2018-02-16","close":35.1916},{"date":"2018-02-20","close":35.3802},{"date":"2018-02-21","close":35.4255},{"date":"2018-02-22","close":35.184},{"date":"2018-02-23","close":35.8178},{"date":"2018-02-26","close":35.8782},{"date":"2018-02-27","close":35.6292},{"date":"2018-02-28","close":34.852},{"date":"2018-03-01","close":34.505},{"date":"2018-03-02","close":34.3314},{"date":"2018-03-05","close":35.0029},{"date":"2018-03-06","close":35.516},{"date":"2018-03-07","close":35.5009},{"date":"2018-03-08","close":35.3425},{"date":"2018-03-09","close":36.097},{"date":"2018-03-12","close":35.4783},{"date":"2018-03-13","close":35.5387},{"date":"2018-03-14","close":35.3953},{"date":"2018-03-15","close":35.433},{"date":"2018-03-16","close":35.7047},{"date":"2018-03-19","close":35.5311},{"date":"2018-03-20","close":35.6141},{"date":"2018-03-21","close":35.6292},{"date":"2018-03-22","close":34.4899},{"date":"2018-03-23","close":33.26},{"date":"2018-03-26","close":34.8219},{"date":"2018-03-27","close":34.3239},{"date":"2018-03-28","close":34.6332},{"date":"2018-03-29","close":34.6257},{"date":"2018-04-02","close":33.9692},{"date":"2018-04-03","close":34.4295},{"date":"2018-04-04","close":34.5955},{"date":"2018-04-05","close":34.7313},{"date":"2018-04-06","close":34.1579},{"date":"2018-04-09","close":34.3691},{"date":"2018-04-10","close":35.0558},{"date":"2018-04-11","close":34.7464},{"date":"2018-04-12","close":35.4858},{"date":"2018-04-13","close":35.4028},{"date":"2018-04-16","close":35.7575},{"date":"2018-04-17","close":35.3878},{"date":"2018-04-18","close":35.4632},{"date":"2018-04-19","close":35.7952},{"date":"2018-04-20","close":35.8329},{"date":"2018-04-23","close":35.765},{"date":"2018-04-24","close":35.9235},{"date":"2018-04-25","close":36.0895},{"date":"2018-04-26","close":36.346},{"date":"2018-04-27","close":36.512},{"date":"2018-04-30","close":35.9688},{"date":"2018-05-01","close":35.6896},{"date":"2018-05-02","close":33.9919},{"date":"2018-05-03","close":33.6976},{"date":"2018-05-04","close":35.2134},{"date":"2018-05-07","close":35.7618},{"date":"2018-05-08","close":35.4571},{"date":"2018-05-09","close":35.4876},{"date":"2018-05-10","close":35.7161},{"date":"2018-05-11","close":35.6247},{"date":"2018-05-14","close":35.7694},{"date":"2018-05-15","close":36.1655},{"date":"2018-05-16","close":36.4778},{"date":"2018-05-17","close":36.6987},{"date":"2018-05-18","close":36.394},{"date":"2018-05-21","close":36.6301},{"date":"2018-05-22","close":36.912},{"date":"2018-05-23","close":36.9044},{"date":"2018-05-24","close":36.5616},{"date":"2018-05-25","close":36.3102},{"date":"2018-05-29","close":34.3984},{"date":"2018-05-30","close":35.2286},{"date":"2018-05-31","close":35.0306},{"date":"2018-06-01","close":35.5409},{"date":"2018-06-04","close":35.2895},{"date":"2018-06-05","close":35.3429},{"date":"2018-06-06","close":35.9142},{"date":"2018-06-07","close":35.8684},{"date":"2018-06-08","close":36.1122},{"date":"2018-06-11","close":36.2569},{"date":"2018-06-12","close":36.1731},{"date":"2018-06-13","close":35.7999},{"date":"2018-06-14","close":35.6247},{"date":"2018-06-15","close":35.2743},{"date":"2018-06-18","close":35.5181},{"date":"2018-06-19","close":34.8325},{"date":"2018-06-20","close":34.8782},{"date":"2018-06-21","close":34.7792},{"date":"2018-06-22","close":34.8173},{"date":"2018-06-25","close":34.4288},{"date":"2018-06-26","close":34.2765},{"date":"2018-06-27","close":33.4386},{"date":"2018-06-28","close":33.4691},{"date":"2018-06-29","close":33.2101},{"date":"2018-07-02","close":33.1949},{"date":"2018-07-03","close":33.0578},{"date":"2018-07-05","close":33.1796},{"date":"2018-07-06","close":33.3091},{"date":"2018-07-09","close":34.6345},{"date":"2018-07-10","close":34.2079},{"date":"2018-07-11","close":33.5833},{"date":"2018-07-12","close":33.6595},{"date":"2018-07-13","close":33.6671},{"date":"2018-07-16","close":33.8499},{"date":"2018-07-17","close":33.6595},{"date":"2018-07-18","close":34.246},{"date":"2018-07-19","close":33.6443},{"date":"2018-07-20","close":33.332},{"date":"2018-07-23","close":33.9642},{"date":"2018-07-24","close":34.2079},{"date":"2018-07-25","close":34.0632},{"date":"2018-07-26","close":34.4441},{"date":"2018-07-27","close":34.703},{"date":"2018-07-30","close":34.8554},{"date":"2018-07-31","close":34.8401},{"date":"2018-08-01","close":34.7487},{"date":"2018-08-02","close":35.1829},{"date":"2018-08-03","close":34.8447},{"date":"2018-08-06","close":35.2905},{"date":"2018-08-07","close":35.3981},{"date":"2018-08-08","close":35.6441},{"date":"2018-08-09","close":35.452},{"date":"2018-08-10","close":34.322},{"date":"2018-08-13","close":34.1529},{"date":"2018-08-14","close":34.6679},{"date":"2018-08-15","close":34.4834},{"date":"2018-08-16","close":35.0292},{"date":"2018-08-17","close":35.3136},{"date":"2018-08-20","close":35.452},{"date":"2018-08-21","close":35.9823},{"date":"2018-08-22","close":35.6749},{"date":"2018-08-23","close":35.3367},{"date":"2018-08-24","close":35.6826},{"date":"2018-08-27","close":36.1745},{"date":"2018-08-28","close":36.0823},{"date":"2018-08-29","close":36.1053},{"date":"2018-08-30","close":35.475},{"date":"2018-08-31","close":35.2752},{"date":"2018-09-04","close":35.4596},{"date":"2018-09-05","close":35.6134},{"date":"2018-09-06","close":35.229},{"date":"2018-09-07","close":35.1445},{"date":"2018-09-10","close":35.0445},{"date":"2018-09-11","close":34.7524},{"date":"2018-09-12","close":34.5218},{"date":"2018-09-13","close":34.9907},{"date":"2018-09-14","close":35.7671},{"date":"2018-09-17","close":35.5058},{"date":"2018-09-18","close":35.9823},{"date":"2018-09-19","close":36.6818},{"date":"2018-09-20","close":37.2199},{"date":"2018-09-21","close":37.5044},{"date":"2018-09-24","close":37.1431},{"date":"2018-09-25","close":36.8356},{"date":"2018-09-26","close":36.2744},{"date":"2018-09-27","close":36.0515},{"date":"2018-09-28","close":35.9132},{"date":"2018-10-01","close":35.9516},{"date":"2018-10-02","close":35.6364},{"date":"2018-10-03","close":36.1438},{"date":"2018-10-04","close":36.7203},{"date":"2018-10-05","close":36.3436},{"date":"2018-10-08","close":36.7126},{"date":"2018-10-09","close":36.4666},{"date":"2018-10-10","close":35.4827},{"date":"2018-10-11","close":33.6378},{"date":"2018-10-12","close":33.6917},{"date":"2018-10-15","close":33.6455},{"date":"2018-10-16","close":33.707},{"date":"2018-10-17","close":34.3297},{"date":"2018-10-18","close":33.5302},{"date":"2018-10-19","close":33.6993},{"date":"2018-10-22","close":32.9768},{"date":"2018-10-23","close":32.7},{"date":"2018-10-24","close":30.9321},{"date":"2018-10-25","close":31.3395},{"date":"2018-10-26","close":30.4093},{"date":"2018-10-29","close":30.7168},{"date":"2018-10-30","close":31.3087},{"date":"2018-10-31","close":31.6623},{"date":"2018-11-01","close":32.2388},{"date":"2018-11-02","close":33.5148},{"date":"2018-11-05","close":34.6092},{"date":"2018-11-06","close":34.6248},{"date":"2018-11-07","close":35.0672},{"date":"2018-11-08","close":35.269},{"date":"2018-11-09","close":35.0749},{"date":"2018-11-12","close":34.7179},{"date":"2018-11-13","close":35.2845},{"date":"2018-11-14","close":34.9585},{"date":"2018-11-15","close":34.7722},{"date":"2018-11-16","close":34.1203},{"date":"2018-11-19","close":33.8952},{"date":"2018-11-20","close":33.251},{"date":"2018-11-21","close":33.3674},{"date":"2018-11-23","close":33.2199},{"date":"2018-11-26","close":33.9883},{"date":"2018-11-27","close":34.1591},{"date":"2018-11-28","close":34.9973},{"date":"2018-11-29","close":34.454},{"date":"2018-11-30","close":34.6403},{"date":"2018-12-03","close":34.7878},{"date":"2018-12-04","close":32.925},{"date":"2018-12-06","close":31.9548},{"date":"2018-12-07","close":31.5356},{"date":"2018-12-10","close":30.7439},{"date":"2018-12-11","close":30.449},{"date":"2018-12-12","close":30.7129},{"date":"2018-12-13","close":30.6741},{"date":"2018-12-14","close":30.1851},{"date":"2018-12-17","close":30.1773},{"date":"2018-12-18","close":30.7517},{"date":"2018-12-19","close":30.4568},{"date":"2018-12-20","close":30.5421},{"date":"2018-12-21","close":29.9833},{"date":"2018-12-24","close":29.6806},{"date":"2018-12-26","close":31.1941},{"date":"2018-12-27","close":31.784},{"date":"2018-12-28","close":31.5279},{"date":"2018-12-31","close":31.8694},{"date":"2019-01-02","close":32.3428},{"date":"2019-01-03","close":31.7219},{"date":"2019-01-04","close":32.8163},{"date":"2019-01-07","close":33.0259},{"date":"2019-01-08","close":33.1966},{"date":"2019-01-09","close":33.7632},{"date":"2019-01-10","close":33.6623},{"date":"2019-01-11","close":33.934},{"date":"2019-01-14","close":34.128},{"date":"2019-01-15","close":34.1979},{"date":"2019-01-16","close":34.8266},{"date":"2019-01-17","close":34.9663},{"date":"2019-01-18","close":35.1681},{"date":"2019-01-22","close":34.8266},{"date":"2019-01-23","close":34.5239},{"date":"2019-01-24","close":34.943},{"date":"2019-01-25","close":35.2923},{"date":"2019-01-28","close":35.0284},{"date":"2019-01-29","close":34.8188},{"date":"2019-01-30","close":35.106},{"date":"2019-01-31","close":35.4475},{"date":"2019-02-01","close":35.3466},{"date":"2019-02-04","close":35.3779},{"date":"2019-02-05","close":35.4093},{"date":"2019-02-06","close":35.4093},{"date":"2019-02-07","close":34.0932},{"date":"2019-02-08","close":33.4586},{"date":"2019-02-11","close":33.9052},{"date":"2019-02-12","close":34.7121},{"date":"2019-02-13","close":34.6416},{"date":"2019-02-14","close":34.3125},{"date":"2019-02-15","close":35.1429},{"date":"2019-02-19","close":35.0489},{"date":"2019-02-20","close":35.2918},{"date":"2019-02-21","close":35.0646},{"date":"2019-02-22","close":35.0489},{"date":"2019-02-25","close":35.4563},{"date":"2019-02-26","close":34.9784},{"date":"2019-02-27","close":35.2526},{"date":"2019-02-28","close":35.4014},{"date":"2019-03-01","close":35.6835},{"date":"2019-03-04","close":35.7696},{"date":"2019-03-05","close":35.6835},{"date":"2019-03-06","close":35.2056},{"date":"2019-03-07","close":34.7199},{"date":"2019-03-08","close":34.5945},{"date":"2019-03-11","close":34.9157},{"date":"2019-03-12","close":34.9157},{"date":"2019-03-13","close":35.0176},{"date":"2019-03-14","close":35.1273},{"date":"2019-03-15","close":35.4955},{"date":"2019-03-18","close":35.8167},{"date":"2019-03-19","close":35.2839},{"date":"2019-03-20","close":33.9835},{"date":"2019-03-21","close":33.8582},{"date":"2019-03-22","close":32.7379},{"date":"2019-03-25","close":32.8006},{"date":"2019-03-26","close":33.2628},{"date":"2019-03-27","close":33.2941},{"date":"2019-03-28","close":33.2706},{"date":"2019-03-29","close":33.3489},{"date":"2019-04-01","close":34.571},{"date":"2019-04-02","close":34.4144},{"date":"2019-04-03","close":34.618},{"date":"2019-04-04","close":35.0489},{"date":"2019-04-05","close":35.2996},{"date":"2019-04-08","close":35.2604},{"date":"2019-04-09","close":34.7042},{"date":"2019-04-10","close":35.1194},{"date":"2019-04-11","close":35.472},{"date":"2019-04-12","close":35.9263},{"date":"2019-04-15","close":35.4484},{"date":"2019-04-16","close":36.1848},{"date":"2019-04-17","close":35.8871},{"date":"2019-04-18","close":35.5033},{"date":"2019-04-22","close":35.4171},{"date":"2019-04-23","close":35.5895},{"date":"2019-04-24","close":35.1978},{"date":"2019-04-25","close":35.0254},{"date":"2019-04-26","close":35.3309},{"date":"2019-04-29","close":35.8167},{"date":"2019-04-30","close":36.1378},{"date":"2019-05-01","close":35.8088},{"date":"2019-05-02","close":37.1406},{"date":"2019-05-03","close":37.6028},{"date":"2019-05-06","close":37.6265},{"date":"2019-05-07","close":37.3893},{"date":"2019-05-08","close":37.3814},{"date":"2019-05-09","close":37.5395},{"date":"2019-05-10","close":37.8874},{"date":"2019-05-13","close":36.9465},{"date":"2019-05-14","close":37.5553},{"date":"2019-05-15","close":37.2944},{"date":"2019-05-16","close":37.666},{"date":"2019-05-17","close":37.4209},{"date":"2019-05-20","close":37.5712},{"date":"2019-05-21","close":38.0534},{"date":"2019-05-22","close":38.0534},{"date":"2019-05-23","close":37.3577},{"date":"2019-05-24","close":37.8162},{"date":"2019-05-28","close":37.3023},{"date":"2019-05-29","close":37.4288},{"date":"2019-05-30","close":37.4367},{"date":"2019-05-31","close":36.5354},{"date":"2019-06-03","close":37.2074},{"date":"2019-06-04","close":37.9665},{"date":"2019-06-05","close":37.9665},{"date":"2019-06-06","close":38.2511},{"date":"2019-06-07","close":38.2116},{"date":"2019-06-10","close":38.2827},{"date":"2019-06-11","close":38.3855},{"date":"2019-06-12","close":38.2827},{"date":"2019-06-13","close":38.3539},{"date":"2019-06-14","close":38.5911},{"date":"2019-06-17","close":38.2195},{"date":"2019-06-18","close":38.512},{"date":"2019-06-19","close":38.5436},{"date":"2019-06-20","close":39.0259},{"date":"2019-06-21","close":38.6701},{"date":"2019-06-24","close":38.8124},{"date":"2019-06-25","close":38.5278},{"date":"2019-06-26","close":38.6385},{"date":"2019-06-27","close":38.8599},{"date":"2019-06-28","close":39.271},{"date":"2019-07-01","close":39.9193},{"date":"2019-07-02","close":39.5319},{"date":"2019-07-03","close":39.9035},{"date":"2019-07-05","close":40.0854},{"date":"2019-07-08","close":39.9589},{"date":"2019-07-09","close":39.8324},{"date":"2019-07-10","close":39.7849},{"date":"2019-07-11","close":39.864},{"date":"2019-07-12","close":40.2593},{"date":"2019-07-15","close":40.1486},{"date":"2019-07-16","close":39.9272},{"date":"2019-07-17","close":39.5003},{"date":"2019-07-18","close":39.5319},{"date":"2019-07-19","close":39.3105},{"date":"2019-07-22","close":39.3422},{"date":"2019-07-23","close":39.6426},{"date":"2019-07-24","close":39.8245},{"date":"2019-07-25","close":39.6426},{"date":"2019-07-26","close":40.0775},{"date":"2019-07-29","close":39.5319},{"date":"2019-07-30","close":39.5398},{"date":"2019-07-31","close":39.0734},{"date":"2019-08-01","close":38.2116},{"date":"2019-08-02","close":37.3893},{"date":"2019-08-05","close":36.3678},{"date":"2019-08-06","close":37.3893},{"date":"2019-08-07","close":36.9743},{"date":"2019-08-08","close":37.6447},{"date":"2019-08-09","close":37.4372},{"date":"2019-08-12","close":36.6232},{"date":"2019-08-13","close":37.4531},{"date":"2019-08-14","close":35.8091},{"date":"2019-08-15","close":35.6974},{"date":"2019-08-16","close":36.1922},{"date":"2019-08-19","close":36.5274},{"date":"2019-08-20","close":36.2082},{"date":"2019-08-21","close":36.5194},{"date":"2019-08-22","close":36.8785},{"date":"2019-08-23","close":35.5857},{"date":"2019-08-26","close":35.7852},{"date":"2019-08-27","close":35.0031},{"date":"2019-08-28","close":34.8834},{"date":"2019-08-29","close":35.2186},{"date":"2019-08-30","close":35.3542},{"date":"2019-09-03","close":35.059},{"date":"2019-09-04","close":35.5059},{"date":"2019-09-05","close":36.671},{"date":"2019-09-06","close":36.8945},{"date":"2019-09-09","close":37.0302},{"date":"2019-09-10","close":37.8442},{"date":"2019-09-11","close":38.2831},{"date":"2019-09-12","close":38.2033},{"date":"2019-09-13","close":38.6024},{"date":"2019-09-16","close":37.9479},{"date":"2019-09-17","close":37.8522},{"date":"2019-09-18","close":38.1874},{"date":"2019-09-19","close":38.1953},{"date":"2019-09-20","close":37.8601},{"date":"2019-09-23","close":38.0916},{"date":"2019-09-24","close":37.7724},{"date":"2019-09-25","close":37.8043},{"date":"2019-09-26","close":37.5729},{"date":"2019-09-27","close":37.7963},{"date":"2019-09-30","close":37.6367},{"date":"2019-10-01","close":36.7349},{"date":"2019-10-02","close":35.4261},{"date":"2019-10-03","close":35.5617},{"date":"2019-10-04","close":36.2401},{"date":"2019-10-07","close":35.873},{"date":"2019-10-08","close":34.9791},{"date":"2019-10-09","close":35.4101},{"date":"2019-10-10","close":35.881},{"date":"2019-10-11","close":36.5833},{"date":"2019-10-14","close":36.5114},{"date":"2019-10-15","close":36.8626},{"date":"2019-10-16","close":36.679},{"date":"2019-10-17","close":36.6311},{"date":"2019-10-18","close":36.7907},{"date":"2019-10-21","close":37.1419},{"date":"2019-10-22","close":37.118},{"date":"2019-10-23","close":37.1499},{"date":"2019-10-24","close":36.9344},{"date":"2019-10-25","close":36.9663},{"date":"2019-10-28","close":37.3574},{"date":"2019-10-29","close":37.2536},{"date":"2019-10-30","close":36.9424},{"date":"2019-10-31","close":37.3414},{"date":"2019-11-01","close":37.7165},{"date":"2019-11-04","close":38.3368},{"date":"2019-11-05","close":38.9732},{"date":"2019-11-06","close":39.1504},{"date":"2019-11-07","close":39.5049},{"date":"2019-11-08","close":39.7304},{"date":"2019-11-11","close":39.6499},{"date":"2019-11-12","close":39.9399},{"date":"2019-11-13","close":39.6821},{"date":"2019-11-14","close":39.7143},{"date":"2019-11-15","close":39.6901},{"date":"2019-11-18","close":39.5693},{"date":"2019-11-19","close":39.5935},{"date":"2019-11-20","close":39.4243},{"date":"2019-11-21","close":39.4485},{"date":"2019-11-22","close":39.956},{"date":"2019-11-25","close":40.2379},{"date":"2019-11-26","close":40.0929},{"date":"2019-11-27","close":40.2057},{"date":"2019-11-29","close":40.2057},{"date":"2019-12-02","close":39.7546},{"date":"2019-12-03","close":38.949},{"date":"2019-12-04","close":39.1987},{"date":"2019-12-05","close":39.4162},{"date":"2019-12-06","close":39.8754},{"date":"2019-12-09","close":39.9318},{"date":"2019-12-10","close":39.7062},{"date":"2019-12-11","close":39.5451},{"date":"2019-12-12","close":40.7132},{"date":"2019-12-13","close":40.5843},{"date":"2019-12-16","close":40.6649},{"date":"2019-12-17","close":41.2207},{"date":"2019-12-18","close":41.1885},{"date":"2019-12-19","close":40.9226},{"date":"2019-12-20","close":41.3738},{"date":"2019-12-23","close":41.0757},{"date":"2019-12-24","close":41.0757},{"date":"2019-12-26","close":41.2771},{"date":"2019-12-27","close":40.9468},{"date":"2019-12-30","close":40.8421},{"date":"2019-12-31","close":41.0596},{"date":"2020-01-02","close":41.5832},{"date":"2020-01-03","close":41.1563},{"date":"2020-01-06","close":41.0435},{"date":"2020-01-07","close":41.3174},{"date":"2020-01-08","close":41.7524},{"date":"2020-01-09","close":42.1874},{"date":"2020-01-10","close":42.2679},{"date":"2020-01-13","close":42.3565},{"date":"2020-01-14","close":42.0424},{"date":"2020-01-15","close":41.7685},{"date":"2020-01-16","close":42.0504},{"date":"2020-01-17","close":42.3807},{"date":"2020-01-21","close":41.696},{"date":"2020-01-22","close":41.8088},{"date":"2020-01-23","close":41.7282},{"date":"2020-01-24","close":41.3013},{"date":"2020-01-27","close":40.3507},{"date":"2020-01-28","close":40.7213},{"date":"2020-01-29","close":40.6729},{"date":"2020-01-30","close":41.3093},{"date":"2020-01-31","close":40.0446},{"date":"2020-02-03","close":40.3859},{"date":"2020-02-04","close":40.8004},{"date":"2020-02-05","close":41.8814},{"date":"2020-02-06","close":42.1578},{"date":"2020-02-07","close":41.9221},{"date":"2020-02-10","close":42.1659},{"date":"2020-02-11","close":42.5804},{"date":"2020-02-12","close":42.6454},{"date":"2020-02-13","close":42.5723},{"date":"2020-02-14","close":42.491},{"date":"2020-02-18","close":42.1252},{"date":"2020-02-19","close":42.0927},{"date":"2020-02-20","close":42.491},{"date":"2020-02-21","close":41.6376},{"date":"2020-02-24","close":40.134},{"date":"2020-02-25","close":38.671},{"date":"2020-02-26","close":38.1346},{"date":"2020-02-27","close":35.6719},{"date":"2020-02-28","close":34.721},{"date":"2020-03-02","close":36.2165},{"date":"2020-03-03","close":34.5991},{"date":"2020-03-04","close":35.6232},{"date":"2020-03-05","close":33.0142},{"date":"2020-03-06","close":31.8439},{"date":"2020-03-09","close":26.5447},{"date":"2020-03-10","close":28.4628},{"date":"2020-03-11","close":27.0648},{"date":"2020-03-12","close":23.001},{"date":"2020-03-13","close":25.9514},{"date":"2020-03-16","close":21.7819},{"date":"2020-03-17","close":23.1067},{"date":"2020-03-18","close":22.9035},{"date":"2020-03-19","close":21.7819},{"date":"2020-03-20","close":19.815},{"date":"2020-03-23","close":19.1242},{"date":"2020-03-24","close":22.4402},{"date":"2020-03-25","close":24.1714},{"date":"2020-03-26","close":26.439},{"date":"2020-03-27","close":25.0898},{"date":"2020-03-30","close":26.0326},{"date":"2020-03-31","close":24.846},{"date":"2020-04-01","close":22.6759},{"date":"2020-04-02","close":22.7979},{"date":"2020-04-03","close":22.5296},{"date":"2020-04-06","close":24.8948},{"date":"2020-04-07","close":25.6669},{"date":"2020-04-08","close":27.203},{"date":"2020-04-09","close":28.8204},{"date":"2020-04-13","close":27.8939},{"date":"2020-04-14","close":27.9833},{"date":"2020-04-15","close":26.3903},{"date":"2020-04-16","close":25.1549},{"date":"2020-04-17","close":26.8698},{"date":"2020-04-20","close":26.4553},{"date":"2020-04-21","close":25.5694},{"date":"2020-04-22","close":25.8132},{"date":"2020-04-23","close":25.927},{"date":"2020-04-24","close":27.0648},{"date":"2020-04-27","close":27.9751},{"date":"2020-04-28","close":28.5928},{"date":"2020-04-29","close":30.4622},{"date":"2020-04-30","close":29.3243},{"date":"2020-05-01","close":28.1865},{"date":"2020-05-04","close":27.7801},{"date":"2020-05-05","close":27.8532},{"date":"2020-05-06","close":26.7966},{"date":"2020-05-07","close":28.3874},{"date":"2020-05-08","close":29.0304},{"date":"2020-05-11","close":28.0},{"date":"2020-05-12","close":26.6812},{"date":"2020-05-13","close":25.3624},{"date":"2020-05-14","close":26.2361},{"date":"2020-05-15","close":26.1455},{"date":"2020-05-18","close":27.5467},{"date":"2020-05-19","close":26.6977},{"date":"2020-05-20","close":27.3324},{"date":"2020-05-21","close":27.6044},{"date":"2020-05-22","close":27.4808},{"date":"2020-05-26","close":29.7557},{"date":"2020-05-27","close":30.4398},{"date":"2020-05-28","close":30.0524},{"date":"2020-05-29","close":29.6815},{"date":"2020-06-01","close":29.9783},{"date":"2020-06-02","close":29.9947},{"date":"2020-06-03","close":31.2229},{"date":"2020-06-04","close":32.4263},{"date":"2020-06-05","close":33.5803},{"date":"2020-06-08","close":35.4431},{"date":"2020-06-09","close":34.2479},{"date":"2020-06-10","close":32.5582},{"date":"2020-06-11","close":29.6156},{"date":"2020-06-12","close":30.8685},{"date":"2020-06-15","close":31.3795},{"date":"2020-06-16","close":31.8905},{"date":"2020-06-17","close":31.1734},{"date":"2020-06-18","close":31.4125},{"date":"2020-06-19","close":30.7613},{"date":"2020-06-22","close":30.4398},{"date":"2020-06-23","close":30.5305},{"date":"2020-06-24","close":29.2859},{"date":"2020-06-25","close":29.9535},{"date":"2020-06-26","close":28.9067},{"date":"2020-06-29","close":29.3189},{"date":"2020-06-30","close":30.1019},{"date":"2020-07-01","close":29.2694},{"date":"2020-07-02","close":29.3848},{"date":"2020-07-06","close":30.5717},{"date":"2020-07-07","close":29.6898},{"date":"2020-07-08","close":30.308},{"date":"2020-07-09","close":29.1705},{"date":"2020-07-10","close":30.4481},{"date":"2020-07-13","close":30.8355},{"date":"2020-07-14","close":31.2311},{"date":"2020-07-15","close":31.8493},{"date":"2020-07-16","close":31.9235},{"date":"2020-07-17","close":31.7092},{"date":"2020-07-20","close":31.1405},{"date":"2020-07-21","close":31.5856},{"date":"2020-07-22","close":31.668},{"date":"2020-07-23","close":31.7834},{"date":"2020-07-24","close":31.5031},{"date":"2020-07-27","close":31.157},{"date":"2020-07-28","close":30.9839},{"date":"2020-07-29","close":31.8823},{"date":"2020-07-30","close":30.9509},{"date":"2020-07-31","close":31.1982},{"date":"2020-08-03","close":31.1231},{"date":"2020-08-04","close":30.7893},{"date":"2020-08-05","close":31.9408},{"date":"2020-08-06","close":30.8561},{"date":"2020-08-07","close":32.3079},{"date":"2020-08-10","close":33.1924},{"date":"2020-08-11","close":33.8516},{"date":"2020-08-12","close":33.4093},{"date":"2020-08-13","close":32.9087},{"date":"2020-08-14","close":33.0505},{"date":"2020-08-17","close":32.4414},{"date":"2020-08-18","close":31.9658},{"date":"2020-08-19","close":31.874},{"date":"2020-08-20","close":31.3901},{"date":"2020-08-21","close":31.1064},{"date":"2020-08-24","close":32.2245},{"date":"2020-08-25","close":32.2579},{"date":"2020-08-26","close":31.9741},{"date":"2020-08-27","close":32.6},{"date":"2020-08-28","close":32.892},{"date":"2020-08-31","close":32.091},{"date":"2020-09-01","close":32.1243},{"date":"2020-09-02","close":32.3913},{"date":"2020-09-03","close":31.874},{"date":"2020-09-04","close":32.6667},{"date":"2020-09-08","close":31.607},{"date":"2020-09-09","close":31.9408},{"date":"2020-09-10","close":31.4485},{"date":"2020-09-11","close":31.8991},{"date":"2020-09-14","close":32.408},{"date":"2020-09-15","close":31.2983},{"date":"2020-09-16","close":31.3984},{"date":"2020-09-17","close":32.8086},{"date":"2020-09-18","close":33.1006},{"date":"2020-09-21","close":31.2315},{"date":"2020-09-22","close":30.831},{"date":"2020-09-23","close":30.1135},{"date":"2020-09-24","close":29.8298},{"date":"2020-09-25","close":30.2553},{"date":"2020-09-28","close":31.0814},{"date":"2020-09-29","close":30.6808},{"date":"2020-09-30","close":31.0146},{"date":"2020-10-01","close":31.0897},{"date":"2020-10-02","close":31.3984},{"date":"2020-10-05","close":32.141},{"date":"2020-10-06","close":32.0159},{"date":"2020-10-07","close":32.8252},{"date":"2020-10-08","close":33.2508},{"date":"2020-10-09","close":32.9421},{"date":"2020-10-12","close":33.6596},{"date":"2020-10-13","close":32.5415},{"date":"2020-10-14","close":32.5165},{"date":"2020-10-15","close":32.65},{"date":"2020-10-16","close":32.7752},{"date":"2020-10-19","close":32.6},{"date":"2020-10-20","close":32.8252},{"date":"2020-10-21","close":32.65},{"date":"2020-10-22","close":33.8849},{"date":"2020-10-23","close":34.1603},{"date":"2020-10-26","close":32.8586},{"date":"2020-10-27","close":31.5152},{"date":"2020-10-28","close":30.539},{"date":"2020-10-29","close":31.1314},{"date":"2020-10-30","close":31.582},{"date":"2020-11-02","close":32.6885},{"date":"2020-11-03","close":33.7612},{"date":"2020-11-04","close":32.9419},{"date":"2020-11-05","close":34.741},{"date":"2020-11-06","close":34.192},{"date":"2020-11-09","close":37.9592},{"date":"2020-11-10","close":38.8799},{"date":"2020-11-11","close":38.4407},{"date":"2020-11-12","close":36.9794},{"date":"2020-11-13","close":37.7903},{"date":"2020-11-16","close":38.8799},{"date":"2020-11-17","close":38.863},{"date":"2020-11-18","close":38.6096},{"date":"2020-11-19","close":38.4407},{"date":"2020-11-20","close":38.7447},{"date":"2020-11-23","close":39.8428},{"date":"2020-11-24","close":41.1098},{"date":"2020-11-25","close":40.3411},{"date":"2020-11-27","close":40.0793},{"date":"2020-11-30","close":38.9981},{"date":"2020-12-01","close":39.6232},{"date":"2020-12-02","close":40.2989},{"date":"2020-12-03","close":40.2989},{"date":"2020-12-04","close":40.9409},{"date":"2020-12-07","close":40.1891},{"date":"2020-12-08","close":40.1384},{"date":"2020-12-09","close":40.2398},{"date":"2020-12-10","close":40.1638},{"date":"2020-12-11","close":39.8597},{"date":"2020-12-14","close":38.7194},{"date":"2020-12-15","close":39.0573},{"date":"2020-12-16","close":39.1248},{"date":"2020-12-17","close":39.2684},{"date":"2020-12-18","close":38.5589},{"date":"2020-12-21","close":38.3984},{"date":"2020-12-22","close":38.1873},{"date":"2020-12-23","close":38.9644},{"date":"2020-12-24","close":39.1164},{"date":"2020-12-28","close":39.0657},{"date":"2020-12-29","close":38.863},{"date":"2020-12-30","close":39.1924},{"date":"2020-12-31","close":39.657},{"date":"2021-01-04","close":38.9221},{"date":"2021-01-05","close":39.4036},{"date":"2021-01-06","close":41.7517},{"date":"2021-01-07","close":41.8784},{"date":"2021-01-08","close":41.7348},{"date":"2021-01-11","close":41.7264},{"date":"2021-01-12","close":42.4021},{"date":"2021-01-13","close":42.5119},{"date":"2021-01-14","close":43.5593},{"date":"2021-01-15","close":43.1961},{"date":"2021-01-19","close":44.0239},{"date":"2021-01-20","close":43.6269},{"date":"2021-01-21","close":43.137},{"date":"2021-01-22","close":42.9596},{"date":"2021-01-25","close":42.7484},{"date":"2021-01-26","close":42.3261},{"date":"2021-01-27","close":40.8902},{"date":"2021-01-28","close":41.87},{"date":"2021-01-29","close":40.6706},{"date":"2021-02-01","close":40.9409},{"date":"2021-02-02","close":41.3294},{"date":"2021-02-03","close":41.7011},{"date":"2021-02-04","close":44.2504},{"date":"2021-02-05","close":44.8301},{"date":"2021-02-08","close":46.1943},{"date":"2021-02-09","close":46.3989},{"date":"2021-02-10","close":46.8593},{"date":"2021-02-11","close":47.1578},{"date":"2021-02-12","close":47.4647},{"date":"2021-02-16","close":47.7546},{"date":"2021-02-17","close":47.243},{"date":"2021-02-18","close":46.8849},{"date":"2021-02-19","close":47.8057},{"date":"2021-02-22","close":48.9738},{"date":"2021-02-23","close":48.9653},{"date":"2021-02-24","close":50.7813},{"date":"2021-02-25","close":49.6729},{"date":"2021-02-26","close":49.1102},{"date":"2021-03-01","close":50.679},{"date":"2021-03-02","close":50.2698},{"date":"2021-03-03","close":50.679},{"date":"2021-03-04","close":49.9884},{"date":"2021-03-05","close":50.9092},{"date":"2021-03-08","close":51.472},{"date":"2021-03-09","close":50.8581},{"date":"2021-03-10","close":51.5657},{"date":"2021-03-11","close":51.165},{"date":"2021-03-12","close":52.0858},{"date":"2021-03-15","close":51.6169},{"date":"2021-03-16","close":50.5682},{"date":"2021-03-17","close":51.2844},{"date":"2021-03-18","close":52.6571},{"date":"2021-03-19","close":52.2564},{"date":"2021-03-22","close":51.2503},{"date":"2021-03-23","close":50.014},{"date":"2021-03-24","close":49.9117},{"date":"2021-03-25","close":51.1906},{"date":"2021-03-26","close":51.8556},{"date":"2021-03-29","close":51.2929},{"date":"2021-03-30","close":52.3842},{"date":"2021-03-31","close":51.8301},{"date":"2021-04-01","close":52.5207},{"date":"2021-04-05","close":52.5036},{"date":"2021-04-06","close":52.2308},{"date":"2021-04-07","close":52.6741},{"date":"2021-04-08","close":52.2734},{"date":"2021-04-09","close":52.7935},{"date":"2021-04-12","close":53.4244},{"date":"2021-04-13","close":52.9043},{"date":"2021-04-14","close":53.4841},{"date":"2021-04-15","close":53.1175},{"date":"2021-04-16","close":53.774},{"date":"2021-04-19","close":53.7996},{"date":"2021-04-20","close":52.1455},{"date":"2021-04-21","close":53.4159},{"date":"2021-04-22","close":52.7764},{"date":"2021-04-23","close":53.5353},{"date":"2021-04-26","close":53.5353},{"date":"2021-04-27","close":54.0213},{"date":"2021-04-28","close":54.3367},{"date":"2021-04-29","close":54.9335},{"date":"2021-04-30","close":54.2514},{"date":"2021-05-03","close":54.7545},{"date":"2021-05-04","close":54.8312},{"date":"2021-05-05","close":55.7691},{"date":"2021-05-06","close":57.0821},{"date":"2021-05-07","close":57.2612},{"date":"2021-05-10","close":57.0808},{"date":"2021-05-11","close":55.5866},{"date":"2021-05-12","close":54.4617},{"date":"2021-05-13","close":55.432},{"date":"2021-05-14","close":56.5913},{"date":"2021-05-17","close":56.4196},{"date":"2021-05-18","close":56.1534},{"date":"2021-05-19","close":55.6725},{"date":"2021-05-20","close":55.3547},{"date":"2021-05-21","close":55.5694},{"date":"2021-05-24","close":56.1362},{"date":"2021-05-25","close":54.9769},{"date":"2021-05-26","close":55.1916},{"date":"2021-05-27","close":56.3852},{"date":"2021-05-28","close":56.1276},{"date":"2021-06-01","close":57.1152},{"date":"2021-06-02","close":56.7545},{"date":"2021-06-03","close":56.9949},{"date":"2021-06-04","close":57.1581},{"date":"2021-06-07","close":56.8576},{"date":"2021-06-08","close":56.7116},{"date":"2021-06-09","close":55.5437},{"date":"2021-06-10","close":54.8653},{"date":"2021-06-11","close":55.0542},{"date":"2021-06-14","close":54.3672},{"date":"2021-06-15","close":54.7622},{"date":"2021-06-16","close":54.7107},{"date":"2021-06-17","close":51.7394},{"date":"2021-06-18","close":50.0649},{"date":"2021-06-21","close":51.2499},{"date":"2021-06-22","close":50.8979},{"date":"2021-06-23","close":50.8807},{"date":"2021-06-24","close":51.5333},{"date":"2021-06-25","close":52.4007},{"date":"2021-06-28","close":51.3101},{"date":"2021-06-29","close":51.0782},{"date":"2021-06-30","close":51.3959},{"date":"2021-07-01","close":51.9627},{"date":"2021-07-02","close":51.8854},{"date":"2021-07-06","close":50.5801},{"date":"2021-07-07","close":50.5286},{"date":"2021-07-08","close":48.6823},{"date":"2021-07-09","close":50.5458},{"date":"2021-07-12","close":51.1469},{"date":"2021-07-13","close":50.3912},{"date":"2021-07-14","close":50.0134},{"date":"2021-07-15","close":50.3569},{"date":"2021-07-16","close":49.4466},{"date":"2021-07-19","close":47.9695},{"date":"2021-07-20","close":49.5496},{"date":"2021-07-21","close":50.6574},{"date":"2021-07-22","close":49.6441},{"date":"2021-07-23","close":49.4895},{"date":"2021-07-26","close":49.8502},{"date":"2021-07-27","close":49.584},{"date":"2021-07-28","close":49.4981},{"date":"2021-07-29","close":50.0048},{"date":"2021-07-30","close":49.5496},{"date":"2021-08-02","close":49.6613},{"date":"2021-08-03","close":50.0563},{"date":"2021-08-04","close":49.0601},{"date":"2021-08-05","close":50.5286},{"date":"2021-08-06","close":52.1345},{"date":"2021-08-09","close":52.3335},{"date":"2021-08-10","close":53.4328},{"date":"2021-08-11","close":54.1859},{"date":"2021-08-12","close":54.2465},{"date":"2021-08-13","close":54.0907},{"date":"2021-08-16","close":53.6492},{"date":"2021-08-17","close":53.2078},{"date":"2021-08-18","close":52.775},{"date":"2021-08-19","close":52.1777},{"date":"2021-08-20","close":52.3768},{"date":"2021-08-23","close":52.9481},{"date":"2021-08-24","close":53.3982},{"date":"2021-08-25","close":54.0734},{"date":"2021-08-26","close":53.4848},{"date":"2021-08-27","close":54.333},{"date":"2021-08-30","close":53.554},{"date":"2021-08-31","close":53.6665},{"date":"2021-09-01","close":53.0693},{"date":"2021-09-02","close":53.3722},{"date":"2021-09-03","close":52.9914},{"date":"2021-09-07","close":52.6971},{"date":"2021-09-08","close":52.7836},{"date":"2021-09-09","close":52.8269},{"date":"2021-09-10","close":52.6019},{"date":"2021-09-13","close":53.4848},{"date":"2021-09-14","close":52.6105},{"date":"2021-09-15","close":53.7271},{"date":"2021-09-16","close":53.857},{"date":"2021-09-17","close":53.4242},{"date":"2021-09-20","close":51.3381},{"date":"2021-09-21","close":50.611},{"date":"2021-09-22","close":51.4593},{"date":"2021-09-23","close":53.026},{"date":"2021-09-24","close":53.1126},{"date":"2021-09-27","close":55.0602},{"date":"2021-09-28","close":54.3504},{"date":"2021-09-29","close":54.1686},{"date":"2021-09-30","close":53.4328},{"date":"2021-10-01","close":54.1166},{"date":"2021-10-04","close":53.9868},{"date":"2021-10-05","close":55.6314},{"date":"2021-10-06","close":55.3804},{"date":"2021-10-07","close":55.8738},{"date":"2021-10-08","close":56.2546},{"date":"2021-10-11","close":56.3672},{"date":"2021-10-12","close":56.0729},{"date":"2021-10-13","close":55.5276},{"date":"2021-10-14","close":56.7134},{"date":"2021-10-15","close":56.7567},{"date":"2021-10-18","close":56.4364},{"date":"2021-10-19","close":56.8606},{"date":"2021-10-20","close":57.6482},{"date":"2021-10-21","close":56.9644},{"date":"2021-10-22","close":57.0164},{"date":"2021-10-25","close":56.8173},{"date":"2021-10-26","close":56.6615},{"date":"2021-10-27","close":55.6487},{"date":"2021-10-28","close":56.497},{"date":"2021-10-29","close":54.359},{"date":"2021-11-01","close":55.5276},{"date":"2021-11-02","close":55.1294},{"date":"2021-11-03","close":56.5057},{"date":"2021-11-04","close":55.3198},{"date":"2021-11-05","close":55.3891},{"date":"2021-11-08","close":55.5897},{"date":"2021-11-09","close":54.9181},{"date":"2021-11-10","close":55.2495},{"date":"2021-11-11","close":55.4937},{"date":"2021-11-12","close":55.9821},{"date":"2021-11-15","close":55.9472},{"date":"2021-11-16","close":55.3019},{"date":"2021-11-17","close":55.0577},{"date":"2021-11-18","close":54.6478},{"date":"2021-11-19","close":53.3308},{"date":"2021-11-22","close":54.5169},{"date":"2021-11-23","close":55.2582},{"date":"2021-11-24","close":54.6216},{"date":"2021-11-26","close":52.4151},{"date":"2021-11-29","close":52.2319},{"date":"2021-11-30","close":51.1592},{"date":"2021-12-01","close":49.8074},{"date":"2021-12-02","close":51.7436},{"date":"2021-12-03","close":51.822},{"date":"2021-12-06","close":52.0401},{"date":"2021-12-07","close":52.7901},{"date":"2021-12-08","close":52.8686},{"date":"2021-12-09","close":53.0954},{"date":"2021-12-10","close":52.8773},{"date":"2021-12-13","close":52.2145},{"date":"2021-12-14","close":53.0256},{"date":"2021-12-15","close":53.043},{"date":"2021-12-16","close":53.5402},{"date":"2021-12-17","close":52.5459},{"date":"2021-12-20","close":51.0982},{"date":"2021-12-21","close":52.607},{"date":"2021-12-22","close":53.0954},{"date":"2021-12-23","close":53.8803},{"date":"2021-12-27","close":54.4995},{"date":"2021-12-28","close":54.6041},{"date":"2021-12-29","close":54.6652},{"date":"2021-12-30","close":54.578},{"date":"2021-12-31","close":54.4995},{"date":"2022-01-03","close":55.1449},{"date":"2022-01-04","close":56.6362},{"date":"2022-01-05","close":56.3659},{"date":"2022-01-06","close":57.9531},{"date":"2022-01-07","close":58.6596},{"date":"2022-01-10","close":58.8689},{"date":"2022-01-11","close":59.3049},{"date":"2022-01-12","close":58.9735},{"date":"2022-01-13","close":59.209},{"date":"2022-01-14","close":59.6276},{"date":"2022-01-18","close":59.4706},{"date":"2022-01-19","close":58.2235},{"date":"2022-01-20","close":57.9619},{"date":"2022-01-21","close":57.2205},{"date":"2022-01-24","close":57.0461},{"date":"2022-01-25","close":57.0636},{"date":"2022-01-26","close":57.613},{"date":"2022-01-27","close":56.9589},{"date":"2022-01-28","close":57.613},{"date":"2022-01-31","close":58.4851},{"date":"2022-02-01","close":59.3834},{"date":"2022-02-02","close":59.7672},{"date":"2022-02-03","close":59.0695},{"date":"2022-02-04","close":60.1683},{"date":"2022-02-07","close":60.4845},{"date":"2022-02-08","close":61.7667},{"date":"2022-02-09","close":61.8458},{"date":"2022-02-10","close":61.9161},{"date":"2022-02-11","close":62.3815},{"date":"2022-02-14","close":61.5911},{"date":"2022-02-15","close":62.8558},{"date":"2022-02-16","close":62.8206},{"date":"2022-02-17","close":61.3101},{"date":"2022-02-18","close":61.0817},{"date":"2022-02-22","close":60.5635},{"date":"2022-02-23","close":59.7644},{"date":"2022-02-24","close":58.1572},{"date":"2022-02-25","close":60.2123},{"date":"2022-02-28","close":59.3252},{"date":"2022-03-01","close":56.5939},{"date":"2022-03-02","close":58.324},{"date":"2022-03-03","close":58.4558},{"date":"2022-03-04","close":56.1899},{"date":"2022-03-07","close":54.4247},{"date":"2022-03-08","close":54.4159},{"date":"2022-03-09","close":56.5939},{"date":"2022-03-10","close":56.4534},{"date":"2022-03-11","close":56.3831},{"date":"2022-03-14","close":56.8135},{"date":"2022-03-15","close":57.3667},{"date":"2022-03-16","close":59.2989},{"date":"2022-03-17","close":59.8697},{"date":"2022-03-18","close":60.1157},{"date":"2022-03-21","close":60.3967},{"date":"2022-03-22","close":61.758},{"date":"2022-03-23","close":60.9676},{"date":"2022-03-24","close":61.6438},{"date":"2022-03-25","close":62.6098},{"date":"2022-03-28","close":62.6011},{"date":"2022-03-29","close":62.8031},{"date":"2022-03-30","close":62.9085},{"date":"2022-03-31","close":61.7228},{"date":"2022-04-01","close":61.9161},{"date":"2022-04-04","close":61.1608},{"date":"2022-04-05","close":61.4857},{"date":"2022-04-06","close":61.5384},{"date":"2022-04-07","close":61.0817},{"date":"2022-04-08","close":62.0127},{"date":"2022-04-11","close":61.9863},{"date":"2022-04-12","close":61.6175},{"date":"2022-04-13","close":61.8721},{"date":"2022-04-14","close":62.039},{"date":"2022-04-18","close":62.5572},{"date":"2022-04-19","close":63.0929},{"date":"2022-04-20","close":63.6198},{"date":"2022-04-21","close":62.8646},{"date":"2022-04-22","close":61.0905},{"date":"2022-04-25","close":60.6689},{"date":"2022-04-26","close":58.5963},{"date":"2022-04-27","close":58.7544},{"date":"2022-04-28","close":59.5184},{"date":"2022-04-29","close":57.6829},{"date":"2022-05-02","close":58.0869},{"date":"2022-05-03","close":58.526},{"date":"2022-05-04","close":59.9927},{"date":"2022-05-05","close":59.2813},{"date":"2022-05-06","close":59.3165},{"date":"2022-05-09","close":58.0777},{"date":"2022-05-10","close":57.3434},{"date":"2022-05-11","close":56.7329},{"date":"2022-05-12","close":55.6623},{"date":"2022-05-13","close":56.1135},{"date":"2022-05-16","close":56.2905},{"date":"2022-05-17","close":57.5026},{"date":"2022-05-18","close":56.025},{"date":"2022-05-19","close":55.2022},{"date":"2022-05-20","close":54.9013},{"date":"2022-05-23","close":56.5824},{"date":"2022-05-24","close":56.5205},{"date":"2022-05-25","close":57.1576},{"date":"2022-05-26","close":59.2014},{"date":"2022-05-27","close":59.9181},{"date":"2022-05-31","close":59.6261},{"date":"2022-06-01","close":58.9802},{"date":"2022-06-02","close":59.3076},{"date":"2022-06-03","close":58.5644},{"date":"2022-06-06","close":59.1749},{"date":"2022-06-07","close":59.8916},{"date":"2022-06-08","close":59.4934},{"date":"2022-06-09","close":58.4051},{"date":"2022-06-10","close":56.1577},{"date":"2022-06-13","close":54.0077},{"date":"2022-06-14","close":54.7332},{"date":"2022-06-15","close":55.1314},{"date":"2022-06-16","close":54.2289},{"date":"2022-06-17","close":53.8573},{"date":"2022-06-21","close":55.326},{"date":"2022-06-22","close":54.6359},{"date":"2022-06-23","close":54.2643},{"date":"2022-06-24","close":56.8213},{"date":"2022-06-27","close":56.2551},{"date":"2022-06-28","close":56.3966},{"date":"2022-06-29","close":55.68},{"date":"2022-06-30","close":55.5561},{"date":"2022-07-01","close":56.3436},{"date":"2022-07-05","close":55.1579},{"date":"2022-07-06","close":54.7952},{"date":"2022-07-07","close":55.7684},{"date":"2022-07-08","close":55.4145},{"date":"2022-07-11","close":54.9544},{"date":"2022-07-12","close":54.6713},{"date":"2022-07-13","close":53.0433},{"date":"2022-07-14","close":51.2383},{"date":"2022-07-15","close":52.2293},{"date":"2022-07-18","close":52.2912},{"date":"2022-07-19","close":53.7954},{"date":"2022-07-20","close":54.22},{"date":"2022-07-21","close":54.0696},{"date":"2022-07-22","close":53.8396},{"date":"2022-07-25","close":54.5297},{"date":"2022-07-26","close":54.1935},{"date":"2022-07-27","close":55.0783},{"date":"2022-07-28","close":54.7244},{"date":"2022-07-29","close":55.9631},{"date":"2022-08-01","close":55.6446},{"date":"2022-08-02","close":54.8659},{"date":"2022-08-03","close":56.2728},{"date":"2022-08-04","close":56.4497},{"date":"2022-08-05","close":56.0073},{"date":"2022-08-08","close":56.1322},{"date":"2022-08-09","close":56.9884},{"date":"2022-08-10","close":58.7988},{"date":"2022-08-11","close":59.4766},{"date":"2022-08-12","close":60.4754},{"date":"2022-08-15","close":60.0563},{"date":"2022-08-16","close":60.3417},{"date":"2022-08-17","close":60.1722},{"date":"2022-08-18","close":60.6538},{"date":"2022-08-19","close":60.1009},{"date":"2022-08-22","close":58.7809},{"date":"2022-08-23","close":58.5669},{"date":"2022-08-24","close":58.8969},{"date":"2022-08-25","close":59.9938},{"date":"2022-08-26","close":58.5758},{"date":"2022-08-29","close":58.3529},{"date":"2022-08-30","close":57.9515},{"date":"2022-08-31","close":57.3718},{"date":"2022-09-01","close":57.8267},{"date":"2022-09-02","close":58.0229},{"date":"2022-09-06","close":58.014},{"date":"2022-09-07","close":59.0128},{"date":"2022-09-08","close":59.5925},{"date":"2022-09-09","close":60.3238},{"date":"2022-09-12","close":61.1086},{"date":"2022-09-13","close":59.2804},{"date":"2022-09-14","close":59.2269},{"date":"2022-09-15","close":58.5847},{"date":"2022-09-16","close":58.0407},{"date":"2022-09-19","close":59.1109},{"date":"2022-09-20","close":58.4064},{"date":"2022-09-21","close":57.5413},{"date":"2022-09-22","close":56.6049},{"date":"2022-09-23","close":55.169},{"date":"2022-09-26","close":54.2772},{"date":"2022-09-27","close":54.188},{"date":"2022-09-28","close":55.169},{"date":"2022-09-29","close":54.4645},{"date":"2022-09-30","close":54.2058},{"date":"2022-10-03","close":55.8468},{"date":"2022-10-04","close":58.3796},{"date":"2022-10-05","close":58.2013},{"date":"2022-10-06","close":57.568},{"date":"2022-10-07","close":56.4087},{"date":"2022-10-10","close":56.5335},{"date":"2022-10-11","close":56.4711},{"date":"2022-10-12","close":55.8111},{"date":"2022-10-13","close":58.1834},{"date":"2022-10-14","close":58.0764},{"date":"2022-10-17","close":59.102},{"date":"2022-10-18","close":60.0919},{"date":"2022-10-19","close":60.0563},{"date":"2022-10-20","close":58.879},{"date":"2022-10-21","close":60.6984},{"date":"2022-10-24","close":61.8756},{"date":"2022-10-25","close":63.258},{"date":"2022-10-26","close":63.1866},{"date":"2022-10-27","close":63.4542},{"date":"2022-10-28","close":65.2289},{"date":"2022-10-31","close":65.2913},{"date":"2022-11-01","close":65.9424},{"date":"2022-11-02","close":65.6124},{"date":"2022-11-03","close":65.2022},{"date":"2022-11-04","close":66.094},{"date":"2022-11-07","close":66.3813},{"date":"2022-11-08","close":65.9144},{"date":"2022-11-09","close":65.3398},{"date":"2022-11-10","close":67.0907},{"date":"2022-11-11","close":66.8841},{"date":"2022-11-14","close":66.2556},{"date":"2022-11-15","close":66.6956},{"date":"2022-11-16","close":66.7674},{"date":"2022-11-17","close":67.2433},{"date":"2022-11-18","close":67.791},{"date":"2022-11-21","close":68.1412},{"date":"2022-11-22","close":69.066},{"date":"2022-11-23","close":68.8865},{"date":"2022-11-25","close":69.093},{"date":"2022-11-28","close":67.9975},{"date":"2022-11-29","close":68.3028},{"date":"2022-11-30","close":68.8685},{"date":"2022-12-01","close":68.8236},{"date":"2022-12-02","close":69.0571},{"date":"2022-12-05","close":67.7012},{"date":"2022-12-06","close":67.5935},{"date":"2022-12-07","close":66.9739},{"date":"2022-12-08","close":66.094},{"date":"2022-12-09","close":64.819},{"date":"2022-12-12","close":65.7079},{"date":"2022-12-13","close":65.7528},{"date":"2022-12-14","close":65.4026},{"date":"2022-12-15","close":64.379},{"date":"2022-12-16","close":64.1725},{"date":"2022-12-19","close":63.8942},{"date":"2022-12-20","close":64.4598},{"date":"2022-12-21","close":65.4026},{"date":"2022-12-22","close":64.4688},{"date":"2022-12-23","close":64.8908},{"date":"2022-12-27","close":64.9357},{"date":"2022-12-28","close":64.4778},{"date":"2022-12-29","close":65.241},{"date":"2022-12-30","close":64.9806},{"date":"2023-01-03","close":64.7831},{"date":"2023-01-04","close":65.7169},{"date":"2023-01-05","close":65.1871},{"date":"2023-01-06","close":66.0671},{"date":"2023-01-09","close":64.0558},{"date":"2023-01-10","close":64.2623},{"date":"2023-01-11","close":64.2623},{"date":"2023-01-12","close":64.1007},{"date":"2023-01-13","close":64.5766},{"date":"2023-01-17","close":64.2623},{"date":"2023-01-18","close":62.9963},{"date":"2023-01-19","close":62.3408},{"date":"2023-01-20","close":63.0232},{"date":"2023-01-23","close":63.4721},{"date":"2023-01-24","close":63.7236},{"date":"2023-01-25","close":64.2533},{"date":"2023-01-26","close":64.8459},{"date":"2023-01-27","close":64.6843},{"date":"2023-01-30","close":64.7921},{"date":"2023-01-31","close":65.5642},{"date":"2023-02-01","close":65.2589},{"date":"2023-02-02","close":62.5922},{"date":"2023-02-03","close":62.6641},{"date":"2023-02-06","close":63.3875},{"date":"2023-02-07","close":64.4457},{"date":"2023-02-08","close":64.4276},{"date":"2023-02-09","close":64.0206},{"date":"2023-02-10","close":64.5723},{"date":"2023-02-13","close":65.4676},{"date":"2023-02-14","close":65.1601},{"date":"2023-02-15","close":65.5128},{"date":"2023-02-16","close":65.54},{"date":"2023-02-17","close":65.6033},{"date":"2023-02-21","close":64.2557},{"date":"2023-02-22","close":64.0839},{"date":"2023-02-23","close":63.8307},{"date":"2023-02-24","close":64.9702},{"date":"2023-02-27","close":64.9159},{"date":"2023-02-28","close":64.8707},{"date":"2023-03-01","close":64.4547},{"date":"2023-03-02","close":62.7545},{"date":"2023-03-03","close":63.6046},{"date":"2023-03-06","close":63.0258},{"date":"2023-03-07","close":62.6098},{"date":"2023-03-08","close":61.0452},{"date":"2023-03-09","close":58.4858},{"date":"2023-03-10","close":56.4148},{"date":"2023-03-13","close":53.3219},{"date":"2023-03-14","close":53.4213},{"date":"2023-03-15","close":50.9162},{"date":"2023-03-16","close":52.1733},{"date":"2023-03-17","close":49.623},{"date":"2023-03-20","close":51.5312},{"date":"2023-03-21","close":52.933},{"date":"2023-03-22","close":50.7444},{"date":"2023-03-23","close":49.1075},{"date":"2023-03-24","close":49.1527},{"date":"2023-03-27","close":50.5093},{"date":"2023-03-28","close":50.1294},{"date":"2023-03-29","close":51.0881},{"date":"2023-03-30","close":51.5945},{"date":"2023-03-31","close":52.3994},{"date":"2023-04-03","close":52.4265},{"date":"2023-04-04","close":51.9472},{"date":"2023-04-05","close":53.0506},{"date":"2023-04-06","close":53.4213},{"date":"2023-04-10","close":53.7921},{"date":"2023-04-11","close":54.3709},{"date":"2023-04-12","close":54.2715},{"date":"2023-04-13","close":54.0634},{"date":"2023-04-14","close":54.8231},{"date":"2023-04-17","close":55.6552},{"date":"2023-04-18","close":55.4471},{"date":"2023-04-19","close":55.8993},{"date":"2023-04-20","close":54.995},{"date":"2023-04-21","close":54.4162},{"date":"2023-04-24","close":54.6332},{"date":"2023-04-25","close":53.548},{"date":"2023-04-26","close":53.2857},{"date":"2023-04-27","close":54.5428},{"date":"2023-04-28","close":55.4652},{"date":"2023-05-01","close":55.4019},{"date":"2023-05-02","close":53.7469},{"date":"2023-05-03","close":53.0958},{"date":"2023-05-04","close":48.9357},{"date":"2023-05-05","close":49.4331},{"date":"2023-05-08","close":49.0222},{"date":"2023-05-09","close":48.2004},{"date":"2023-05-10","close":47.3148},{"date":"2023-05-11","close":46.7761},{"date":"2023-05-12","close":45.8539},{"date":"2023-05-15","close":46.0913},{"date":"2023-05-16","close":44.8495},{"date":"2023-05-17","close":47.2052},{"date":"2023-05-18","close":47.3696},{"date":"2023-05-19","close":47.0956},{"date":"2023-05-22","close":47.8169},{"date":"2023-05-23","close":47.333},{"date":"2023-05-24","close":45.8813},{"date":"2023-05-25","close":48.1822},{"date":"2023-05-26","close":47.3056},{"date":"2023-05-30","close":47.1595},{"date":"2023-05-31","close":45.2421},{"date":"2023-06-01","close":46.0},{"date":"2023-06-02","close":48.3648},{"date":"2023-06-05","close":48.0726},{"date":"2023-06-06","close":48.7574},{"date":"2023-06-07","close":50.0813},{"date":"2023-06-08","close":49.0861},{"date":"2023-06-09","close":49.1865},{"date":"2023-06-12","close":49.3144},{"date":"2023-06-13","close":50.3735},{"date":"2023-06-14","close":49.2504},{"date":"2023-06-15","close":50.3644},{"date":"2023-06-16","close":50.6748},{"date":"2023-06-20","close":49.78},{"date":"2023-06-21","close":49.8074},{"date":"2023-06-22","close":49.1774},{"date":"2023-06-23","close":48.6935},{"date":"2023-06-26","close":49.36},{"date":"2023-06-27","close":50.2},{"date":"2023-06-28","close":50.0996},{"date":"2023-06-29","close":51.2957},{"date":"2023-06-30","close":51.6153},{"date":"2023-07-03","close":52.3001},{"date":"2023-07-05","close":51.8435},{"date":"2023-07-06","close":51.7796},{"date":"2023-07-07","close":52.6014},{"date":"2023-07-10","close":52.4188},{"date":"2023-07-11","close":54.0897},{"date":"2023-07-12","close":53.5966},{"date":"2023-07-13","close":54.0257},{"date":"2023-07-14","close":53.1036},{"date":"2023-07-17","close":53.8705},{"date":"2023-07-18","close":54.2084},{"date":"2023-07-19","close":55.021},{"date":"2023-07-20","close":55.6419},{"date":"2023-07-21","close":55.8793},{"date":"2023-07-24","close":56.5914},{"date":"2023-07-25","close":56.3541},{"date":"2023-07-26","close":57.3858},{"date":"2023-07-27","close":56.9019},{"date":"2023-07-28","close":57.121},{"date":"2023-07-31","close":57.4954},{"date":"2023-08-01","close":57.3584},{"date":"2023-08-02","close":57.2945},{"date":"2023-08-03","close":58.8193},{"date":"2023-08-04","close":58.0067},{"date":"2023-08-07","close":59.0838},{"date":"2023-08-08","close":58.4578},{"date":"2023-08-09","close":57.6569},{"date":"2023-08-10","close":57.6845},{"date":"2023-08-11","close":58.5959},{"date":"2023-08-14","close":58.5222},{"date":"2023-08-15","close":56.948},{"date":"2023-08-16","close":56.7639},{"date":"2023-08-17","close":56.9296},{"date":"2023-08-18","close":57.3162},{"date":"2023-08-21","close":57.0309},{"date":"2023-08-22","close":56.4509},{"date":"2023-08-23","close":56.8283},{"date":"2023-08-24","close":57.3255},{"date":"2023-08-25","close":57.4543},{"date":"2023-08-28","close":57.5648},{"date":"2023-08-29","close":57.8594},{"date":"2023-08-30","close":57.9422},{"date":"2023-08-31","close":58.3105},{"date":"2023-09-01","close":59.1943},{"date":"2023-09-05","close":58.7063},{"date":"2023-09-06","close":58.1816},{"date":"2023-09-07","close":57.7857},{"date":"2023-09-08","close":58.2829},{"date":"2023-09-11","close":58.3657},{"date":"2023-09-12","close":58.9089},{"date":"2023-09-13","close":58.7248},{"date":"2023-09-14","close":60.6948},{"date":"2023-09-15","close":60.4371},{"date":"2023-09-18","close":61.0354},{"date":"2023-09-19","close":61.0907},{"date":"2023-09-20","close":60.8421},{"date":"2023-09-21","close":59.5533},{"date":"2023-09-22","close":59.3047},{"date":"2023-09-25","close":59.8847},{"date":"2023-09-26","close":58.0527},{"date":"2023-09-27","close":57.8134},{"date":"2023-09-28","close":57.9054},{"date":"2023-09-29","close":57.9146},{"date":"2023-10-02","close":56.7915},{"date":"2023-10-03","close":55.4751},{"date":"2023-10-04","close":55.2357},{"date":"2023-10-05","close":55.5027},{"date":"2023-10-06","close":56.4509},{"date":"2023-10-09","close":56.9848},{"date":"2023-10-10","close":57.2426},{"date":"2023-10-11","close":57.8594},{"date":"2023-10-12","close":57.5188},{"date":"2023-10-13","close":57.1321},{"date":"2023-10-16","close":58.3197},{"date":"2023-10-17","close":58.8628},{"date":"2023-10-18","close":58.0711},{"date":"2023-10-19","close":57.0032},{"date":"2023-10-20","close":55.3462},{"date":"2023-10-23","close":53.8456},{"date":"2023-10-24","close":54.5084},{"date":"2023-10-25","close":54.2783},{"date":"2023-10-26","close":54.8675},{"date":"2023-10-27","close":53.6615},{"date":"2023-10-30","close":54.7017},{"date":"2023-10-31","close":55.2449},{"date":"2023-11-01","close":55.2173},{"date":"2023-11-02","close":55.2449},{"date":"2023-11-03","close":56.8559},{"date":"2023-11-06","close":55.6316},{"date":"2023-11-07","close":55.2817},{"date":"2023-11-08","close":55.1146},{"date":"2023-11-09","close":55.0774},{"date":"2023-11-10","close":56.1732},{"date":"2023-11-13","close":56.1454},{"date":"2023-11-14","close":57.9562},{"date":"2023-11-15","close":57.4083},{"date":"2023-11-16","close":57.6033},{"date":"2023-11-17","close":58.0862},{"date":"2023-11-20","close":58.0491},{"date":"2023-11-21","close":57.8076},{"date":"2023-11-22","close":58.4762},{"date":"2023-11-24","close":59.0148},{"date":"2023-11-27","close":58.7084},{"date":"2023-11-28","close":58.6805},{"date":"2023-11-29","close":58.6527},{"date":"2023-11-30","close":59.0891},{"date":"2023-12-01","close":59.2099},{"date":"2023-12-04","close":59.9435},{"date":"2023-12-05","close":59.4049},{"date":"2023-12-06","close":59.0056},{"date":"2023-12-07","close":58.9313},{"date":"2023-12-08","close":59.5163},{"date":"2023-12-11","close":60.3057},{"date":"2023-12-12","close":60.5471},{"date":"2023-12-13","close":61.5036},{"date":"2023-12-14","close":62.1258},{"date":"2023-12-15","close":61.6243},{"date":"2023-12-18","close":60.5657},{"date":"2023-12-19","close":61.6615},{"date":"2023-12-20","close":60.5657},{"date":"2023-12-21","close":60.9093},{"date":"2023-12-22","close":61.16},{"date":"2023-12-26","close":61.5129},{"date":"2023-12-27","close":61.3086},{"date":"2023-12-28","close":61.5593},{"date":"2023-12-29","close":61.4107},{"date":"2024-01-02","close":62.5437},{"date":"2024-01-03","close":62.3301},{"date":"2024-01-04","close":62.6737},{"date":"2024-01-05","close":64.0016},{"date":"2024-01-08","close":64.5588},{"date":"2024-01-09","close":64.2802},{"date":"2024-01-10","close":64.3545},{"date":"2024-01-11","close":64.3545},{"date":"2024-01-12","close":63.9181},{"date":"2024-01-16","close":63.3516},{"date":"2024-01-17","close":62.5994},{"date":"2024-01-18","close":62.8873},{"date":"2024-01-19","close":63.9738},{"date":"2024-01-22","close":64.5402},{"date":"2024-01-23","close":64.5031},{"date":"2024-01-24","close":64.7074},{"date":"2024-01-25","close":65.3667},{"date":"2024-01-26","close":65.8217},{"date":"2024-01-29","close":65.3388},{"date":"2024-01-30","close":65.7567},{"date":"2024-01-31","close":64.3731},{"date":"2024-02-01","close":60.6864},{"date":"2024-02-02","close":61.2436},{"date":"2024-02-05","close":61.5993},{"date":"2024-02-06","close":61.7397},{"date":"2024-02-07","close":62.7131},{"date":"2024-02-08","close":62.4791},{"date":"2024-02-09","close":63.1811},{"date":"2024-02-12","close":64.1639},{"date":"2024-02-13","close":63.4994},{"date":"2024-02-14","close":63.9767},{"date":"2024-02-15","close":65.0906},{"date":"2024-02-16","close":64.3699},{"date":"2024-02-20","close":64.2295},{"date":"2024-02-21","close":64.529},{"date":"2024-02-22","close":64.4541},{"date":"2024-02-23","close":64.894},{"date":"2024-02-26","close":64.1827},{"date":"2024-02-27","close":64.7349},{"date":"2024-02-28","close":64.9034},{"date":"2024-02-29","close":65.2778},{"date":"2024-03-01","close":65.2684},{"date":"2024-03-04","close":65.4369},{"date":"2024-03-05","close":65.9611},{"date":"2024-03-06","close":66.4946},{"date":"2024-03-07","close":66.8035},{"date":"2024-03-08","close":66.3823},{"date":"2024-03-11","close":67.1218},{"date":"2024-03-12","close":67.103},{"date":"2024-03-13","close":68.0203},{"date":"2024-03-14","close":67.2996},{"date":"2024-03-15","close":67.7583},{"date":"2024-03-18","close":67.908},{"date":"2024-03-19","close":67.7676},{"date":"2024-03-20","close":68.6662},{"date":"2024-03-21","close":68.5819},{"date":"2024-03-22","close":67.9829},{"date":"2024-03-25","close":68.4228},{"date":"2024-03-26","close":68.3854},{"date":"2024-03-27","close":69.1904},{"date":"2024-03-28","close":69.3682},{"date":"2024-04-01","close":68.9751},{"date":"2024-04-02","close":68.5445},{"date":"2024-04-03","close":68.8628},{"date":"2024-04-04","close":68.4509},{"date":"2024-04-05","close":68.8908},{"date":"2024-04-08","close":69.0593},{"date":"2024-04-09","close":68.2169},{"date":"2024-04-10","close":67.309},{"date":"2024-04-11","close":66.4385},{"date":"2024-04-12","close":65.6522},{"date":"2024-04-15","close":64.997},{"date":"2024-04-16","close":64.5196},{"date":"2024-04-17","close":64.5103},{"date":"2024-04-18","close":65.4744},{"date":"2024-04-19","close":66.5601},{"date":"2024-04-22","close":67.3558},{"date":"2024-04-23","close":67.5991},{"date":"2024-04-24","close":68.0671},{"date":"2024-04-25","close":67.2996},{"date":"2024-04-26","close":65.9143},{"date":"2024-04-29","close":67.1124},{"date":"2024-04-30","close":66.5321},{"date":"2024-05-01","close":67.2809},{"date":"2024-05-02","close":65.7458},{"date":"2024-05-03","close":66.0079},{"date":"2024-05-06","close":67.154},{"date":"2024-05-07","close":67.22},{"date":"2024-05-08","close":67.5974},{"date":"2024-05-09","close":68.4275},{"date":"2024-05-10","close":68.6067},{"date":"2024-05-13","close":68.3049},{"date":"2024-05-14","close":69.1538},{"date":"2024-05-15","close":68.984},{"date":"2024-05-16","close":69.3048},{"date":"2024-05-17","close":70.0122},{"date":"2024-05-20","close":68.7576},{"date":"2024-05-21","close":68.4746},{"date":"2024-05-22","close":68.7388},{"date":"2024-05-23","close":67.5879},{"date":"2024-05-24","close":68.4275},{"date":"2024-05-28","close":66.9559},{"date":"2024-05-29","close":66.4465},{"date":"2024-05-30","close":67.0785},{"date":"2024-05-31","close":68.2671},{"date":"2024-06-03","close":67.371},{"date":"2024-06-04","close":66.3239},{"date":"2024-06-05","close":66.3428},{"date":"2024-06-06","close":66.0692},{"date":"2024-06-07","close":66.0786},{"date":"2024-06-10","close":66.2862},{"date":"2024-06-11","close":65.1448},{"date":"2024-06-12","close":65.107},{"date":"2024-06-13","close":64.7675},{"date":"2024-06-14","close":64.6637},{"date":"2024-06-17","close":65.4466},{"date":"2024-06-18","close":65.8994},{"date":"2024-06-20","close":66.8333},{"date":"2024-06-21","close":67.2295},{"date":"2024-06-24","close":68.0313},{"date":"2024-06-25","close":67.3615},{"date":"2024-06-26","close":67.1446},{"date":"2024-06-27","close":66.8427},{"date":"2024-06-28","close":66.2107},{"date":"2024-07-01","close":65.9183},{"date":"2024-07-02","close":66.0692},{"date":"2024-07-03","close":66.1824},{"date":"2024-07-05","close":65.5598},{"date":"2024-07-08","close":65.4749},{"date":"2024-07-09","close":65.956},{"date":"2024-07-10","close":67.5596},{"date":"2024-07-11","close":68.3331},{"date":"2024-07-12","close":69.2293},{"date":"2024-07-15","close":70.2103},{"date":"2024-07-16","close":71.3706},{"date":"2024-07-17","close":71.8611},{"date":"2024-07-18","close":71.1159},{"date":"2024-07-19","close":70.5405},{"date":"2024-07-22","close":70.9744},{"date":"2024-07-23","close":70.9272},{"date":"2024-07-24","close":70.2952},{"date":"2024-07-25","close":71.0499},{"date":"2024-07-26","close":71.6913},{"date":"2024-07-29","close":71.2197},{"date":"2024-07-30","close":72.3988},{"date":"2024-07-31","close":72.4931},{"date":"2024-08-01","close":71.4838},{"date":"2024-08-02","close":66.5597},{"date":"2024-08-05","close":64.1071},{"date":"2024-08-06","close":65.234},{"date":"2024-08-07","close":65.3576},{"date":"2024-08-08","close":66.2325},{"date":"2024-08-09","close":66.6889},{"date":"2024-08-12","close":66.4227},{"date":"2024-08-13","close":66.9552},{"date":"2024-08-14","close":67.6874},{"date":"2024-08-15","close":68.2104},{"date":"2024-08-16","close":69.4656},{"date":"2024-08-19","close":69.6558},{"date":"2024-08-20","close":69.1518},{"date":"2024-08-21","close":69.2374},{"date":"2024-08-22","close":70.2264},{"date":"2024-08-23","close":70.6923},{"date":"2024-08-26","close":71.0727},{"date":"2024-08-27","close":71.339},{"date":"2024-08-28","close":72.0332},{"date":"2024-08-29","close":72.9651},{"date":"2024-08-30","close":73.6783},{"date":"2024-09-03","close":73.9445},{"date":"2024-09-04","close":73.7163},{"date":"2024-09-05","close":72.8224},{"date":"2024-09-06","close":70.4451},{"date":"2024-09-09","close":71.7764},{"date":"2024-09-10","close":70.9681},{"date":"2024-09-11","close":71.0727},{"date":"2024-09-12","close":71.7669},{"date":"2024-09-13","close":72.4516},{"date":"2024-09-16","close":73.5832},{"date":"2024-09-17","close":74.439},{"date":"2024-09-18","close":75.3614},{"date":"2024-09-19","close":77.1111},{"date":"2024-09-20","close":76.8829},{"date":"2024-09-23","close":77.463},{"date":"2024-09-24","close":76.5025},{"date":"2024-09-25","close":76.7783},{"date":"2024-09-26","close":77.5391},{"date":"2024-09-27","close":78.4329},{"date":"2024-09-30","close":78.4329},{"date":"2024-10-01","close":77.7673},{"date":"2024-10-02","close":77.7768},{"date":"2024-10-03","close":77.2728},{"date":"2024-10-04","close":79.9164},{"date":"2024-10-07","close":78.9274},{"date":"2024-10-08","close":79.1937},{"date":"2024-10-09","close":80.3919},{"date":"2024-10-10","close":79.9069},{"date":"2024-10-11","close":81.3143},{"date":"2024-10-14","close":81.6661},{"date":"2024-10-15","close":81.4569},{"date":"2024-10-16","close":81.0005},{"date":"2024-10-17","close":81.4854},{"date":"2024-10-18","close":81.1336},{"date":"2024-10-21","close":80.6771},{"date":"2024-10-22","close":80.5916},{"date":"2024-10-23","close":80.002},{"date":"2024-10-24","close":80.2207},{"date":"2024-10-25","close":78.3474},{"date":"2024-10-28","close":79.013},{"date":"2024-10-29","close":78.7658},{"date":"2024-10-30","close":79.0986},{"date":"2024-10-31","close":74.5722},{"date":"2024-11-01","close":74.5817},{"date":"2024-11-04","close":74.7053},{"date":"2024-11-05","close":74.8346},{"date":"2024-11-06","close":79.7182},{"date":"2024-11-07","close":77.5828},{"date":"2024-11-08","close":77.5828},{"date":"2024-11-11","close":78.301},{"date":"2024-11-12","close":78.7127},{"date":"2024-11-13","close":78.5404},{"date":"2024-11-14","close":79.0958},{"date":"2024-11-15","close":79.7948},{"date":"2024-11-18","close":79.8331},{"date":"2024-11-19","close":79.1245},{"date":"2024-11-20","close":79.0958},{"date":"2024-11-21","close":81.5759},{"date":"2024-11-22","close":82.9165},{"date":"2024-11-25","close":83.6347},{"date":"2024-11-26","close":84.0369},{"date":"2024-11-27","close":84.5061},{"date":"2024-11-29","close":84.4869},{"date":"2024-12-02","close":83.1942},{"date":"2024-12-03","close":82.0834},{"date":"2024-12-04","close":81.7578},{"date":"2024-12-05","close":82.2366},{"date":"2024-12-06","close":81.6046},{"date":"2024-12-09","close":78.7893},{"date":"2024-12-10","close":78.2723},{"date":"2024-12-11","close":76.9221},{"date":"2024-12-12","close":79.6895},{"date":"2024-12-13","close":79.4692},{"date":"2024-12-16","close":79.2298},{"date":"2024-12-17","close":77.803},{"date":"2024-12-18","close":75.4474},{"date":"2024-12-19","close":76.7114},{"date":"2024-12-20","close":77.9084},{"date":"2024-12-23","close":78.2435},{"date":"2024-12-24","close":78.7606},{"date":"2024-12-26","close":79.2394},{"date":"2024-12-27","close":78.7606},{"date":"2024-12-30","close":78.052},{"date":"2024-12-31","close":78.4063},{"date":"2025-01-02","close":78.3106},{"date":"2025-01-03","close":78.7223},{"date":"2025-01-06","close":78.5116},{"date":"2025-01-07","close":78.6553},{"date":"2025-01-08","close":79.3064},{"date":"2025-01-10","close":76.8455},{"date":"2025-01-13","close":78.435},{"date":"2025-01-14","close":80.2736},{"date":"2025-01-15","close":81.3269},{"date":"2025-01-16","close":82.2462},{"date":"2025-01-17","close":83.0984},{"date":"2025-01-21","close":83.1942},{"date":"2025-01-22","close":82.1217},{"date":"2025-01-23","close":83.0793},{"date":"2025-01-24","close":82.3802},{"date":"2025-01-27","close":83.2708},{"date":"2025-01-28","close":82.0451},{"date":"2025-01-29","close":82.9644},{"date":"2025-01-30","close":83.3091},{"date":"2025-01-31","close":82.8399},{"date":"2025-02-03","close":81.8632},{"date":"2025-02-04","close":81.5596},{"date":"2025-02-05","close":81.9162},{"date":"2025-02-06","close":80.6344},{"date":"2025-02-07","close":80.8753},{"date":"2025-02-10","close":80.0658},{"date":"2025-02-11","close":80.1526},{"date":"2025-02-12","close":79.7285},{"date":"2025-02-13","close":79.3527},{"date":"2025-02-14","close":78.7359},{"date":"2025-02-18","close":79.4394},{"date":"2025-02-19","close":80.0562},{"date":"2025-02-20","close":79.7382},{"date":"2025-02-21","close":78.0709},{"date":"2025-02-24","close":78.2637},{"date":"2025-02-25","close":79.2178},{"date":"2025-02-26","close":79.5454},{"date":"2025-02-27","close":81.0006},{"date":"2025-02-28","close":83.0534},{"date":"2025-03-03","close":82.5908},{"date":"2025-03-04","close":78.601},{"date":"2025-03-05","close":80.0465},{"date":"2025-03-06","close":79.237},{"date":"2025-03-07","close":79.2659},{"date":"2025-03-10","close":76.3073},{"date":"2025-03-11","close":75.6038},{"date":"2025-03-12","close":76.3073},{"date":"2025-03-13","close":74.881},{"date":"2025-03-14","close":77.4927},{"date":"2025-03-17","close":79.1792},{"date":"2025-03-18","close":78.6781},{"date":"2025-03-19","close":80.008},{"date":"2025-03-20","close":79.7189},{"date":"2025-03-21","close":79.372},{"date":"2025-03-24","close":81.1259},{"date":"2025-03-25","close":80.7019},{"date":"2025-03-26","close":80.885},{"date":"2025-03-27","close":80.0369},{"date":"2025-03-28","close":76.3555},{"date":"2025-03-31","close":77.377},{"date":"2025-04-01","close":78.2155},{"date":"2025-04-02","close":79.4972},{"date":"2025-04-03","close":73.156},{"date":"2025-04-04","close":66.5641},{"date":"2025-04-07","close":66.8243},{"date":"2025-04-08","close":65.9377},{"date":"2025-04-09","close":72.5103},{"date":"2025-04-10","close":68.5301},{"date":"2025-04-11","close":68.8096},{"date":"2025-04-14","close":70.3033},{"date":"2025-04-15","close":70.0721},{"date":"2025-04-16","close":69.0987},{"date":"2025-04-17","close":69.9179},{"date":"2025-04-21","close":67.8459},{"date":"2025-04-22","close":70.4383},{"date":"2025-04-23","close":71.5465},{"date":"2025-04-24","close":73.1078},{"date":"2025-04-25","close":72.4621},{"date":"2025-04-28","close":73.1849},{"date":"2025-04-29","close":73.6474},{"date":"2025-04-30","close":72.6355},{"date":"2025-05-01","close":73.021},{"date":"2025-05-02","close":74.987},{"date":"2025-05-05","close":74.6015},{"date":"2025-05-06","close":74.1918},{"date":"2025-05-07","close":74.5025},{"date":"2025-05-08","close":75.3277},{"date":"2025-05-09","close":75.5802},{"date":"2025-05-12","close":78.2888},{"date":"2025-05-13","close":78.7936},{"date":"2025-05-14","close":77.6189},{"date":"2025-05-15","close":78.114},{"date":"2025-05-16","close":78.4733},{"date":"2025-05-19","close":78.5121},{"date":"2025-05-20","close":77.9878},{"date":"2025-05-21","close":75.6287},{"date":"2025-05-22","close":75.3957},{"date":"2025-05-23","close":74.9588},{"date":"2025-05-27","close":76.7257},{"date":"2025-05-28","close":75.7161},{"date":"2025-05-29","close":76.5607},{"date":"2025-05-30","close":76.2889},{"date":"2025-06-02","close":76.3859},{"date":"2025-06-03","close":77.0073},{"date":"2025-06-04","close":76.5122},{"date":"2025-06-05","close":76.2694},{"date":"2025-06-06","close":77.5995},{"date":"2025-06-09","close":77.2985},{"date":"2025-06-10","close":77.1141},{"date":"2025-06-11","close":76.6092},{"date":"2025-06-12","close":76.6869},{"date":"2025-06-13","close":75.0947},{"date":"2025-06-16","close":76.1141},{"date":"2025-06-17","close":75.5802},{"date":"2025-06-18","close":76.2597},{"date":"2025-06-20","close":76.9005},{"date":"2025-06-23","close":77.3082},{"date":"2025-06-24","close":77.3374},{"date":"2025-06-25","close":76.8034},{"date":"2025-06-26","close":77.6286},{"date":"2025-06-27","close":78.0267},{"date":"2025-06-30","close":78.0752},{"date":"2025-07-01","close":78.7257},{"date":"2025-07-02","close":77.8131},{"date":"2025-07-03","close":78.2985},{"date":"2025-07-07","close":76.8714},{"date":"2025-07-08","close":77.3374},{"date":"2025-07-09","close":75.9588},{"date":"2025-07-10","close":76.085},{"date":"2025-07-11","close":75.4345},{"date":"2025-07-14","close":75.6287},{"date":"2025-07-15","close":73.988},{"date":"2025-07-16","close":74.3569},{"date":"2025-07-17","close":75.0753},{"date":"2025-07-18","close":74.9006},{"date":"2025-07-21","close":74.1045},{"date":"2025-07-22","close":75.2501},{"date":"2025-07-23","close":76.153},{"date":"2025-07-24","close":75.5219},{"date":"2025-07-25","close":76.2694},{"date":"2025-07-28","close":75.3957},{"date":"2025-07-29","close":74.9581},{"date":"2025-07-30","close":72.1693},{"date":"2025-07-31","close":73.2887},{"date":"2025-08-01","close":71.4167},{"date":"2025-08-04","close":72.2079},{"date":"2025-08-05","close":72.8134},{"date":"2025-08-06","close":73.844},{"date":"2025-08-07","close":71.7731},{"date":"2025-08-08","close":74.1552},{"date":"2025-08-11","close":73.2121},{"date":"2025-08-12","close":74.4371},{"date":"2025-08-13","close":75.2149},{"date":"2025-08-14","close":75.7594},{"date":"2025-08-15","close":75.1858},{"date":"2025-08-18","close":75.5844},{"date":"2025-08-19","close":76.5372},{"date":"2025-08-20","close":76.8386},{"date":"2025-08-21","close":77.0428},{"date":"2025-08-22","close":79.2304},{"date":"2025-08-25","close":78.5887},{"date":"2025-08-26","close":78.7637},{"date":"2025-08-27","close":78.861},{"date":"2025-08-28","close":78.5596},{"date":"2025-08-29","close":79.104},{"date":"2025-09-02","close":78.3262},{"date":"2025-09-03","close":78.3359},{"date":"2025-09-04","close":79.4832},{"date":"2025-09-05","close":77.3053},{"date":"2025-09-08","close":77.3928},{"date":"2025-09-09","close":77.0914},{"date":"2025-09-10","close":77.0331},{"date":"2025-09-11","close":78.1123},{"date":"2025-09-12","close":78.579},{"date":"2025-09-15","close":78.229},{"date":"2025-09-16","close":76.547},{"date":"2025-09-17","close":76.4983},{"date":"2025-09-18","close":76.8775},{"date":"2025-09-19","close":76.965},{"date":"2025-09-22","close":78.7346},{"date":"2025-09-23","close":78.0929},{"date":"2025-09-24","close":78.404},{"date":"2025-09-25","close":78.054},{"date":"2025-09-26","close":79.3568},{"date":"2025-09-29","close":79.7943},{"date":"2025-09-30","close":80.086},{"date":"2025-10-01","close":79.6582},{"date":"2025-10-02","close":79.0749},{"date":"2025-10-03","close":80.086},{"date":"2025-10-06","close":80.0666},{"date":"2025-10-07","close":80.4555},{"date":"2025-10-08","close":79.7555},{"date":"2025-10-09","close":79.7068},{"date":"2025-10-10","close":77.5581},{"date":"2025-10-13","close":78.579},{"date":"2025-10-14","close":80.5916},{"date":"2025-10-15","close":79.3568},{"date":"2025-10-16","close":75.6816},{"date":"2025-10-17","close":76.2844},{"date":"2025-10-20","close":76.5567},{"date":"2025-10-21","close":76.8289},{"date":"2025-10-22","close":76.3817},{"date":"2025-10-23","close":76.0025},{"date":"2025-10-24","close":76.4983},{"date":"2025-10-27","close":76.6831},{"date":"2025-10-28","close":76.5664},{"date":"2025-10-29","close":76.1483},{"date":"2025-10-30","close":76.965},{"date":"2025-10-31","close":77.6067},{"date":"2025-11-03","close":77.0136},{"date":"2025-11-04","close":77.8085},{"date":"2025-11-05","close":77.0447},{"date":"2025-11-06","close":74.391},{"date":"2025-11-07","close":74.5673},{"date":"2025-11-10","close":75.5759},{"date":"2025-11-11","close":76.1732},{"date":"2025-11-12","close":78.5429},{"date":"2025-11-13","close":77.8183},{"date":"2025-11-14","close":77.0055},{"date":"2025-11-17","close":73.9602},{"date":"2025-11-18","close":73.8035},{"date":"2025-11-19","close":73.2062},{"date":"2025-11-20","close":72.3836},{"date":"2025-11-21","close":73.5097},{"date":"2025-11-24","close":73.6272},{"date":"2025-11-25","close":74.1658},{"date":"2025-11-26","close":74.7435},{"date":"2025-11-28","close":74.9688},{"date":"2025-12-01","close":74.724},{"date":"2025-12-02","close":74.6848},{"date":"2025-12-03","close":75.899},{"date":"2025-12-04","close":76.4082},{"date":"2025-12-05","close":77.0251},{"date":"2025-12-08","close":76.4572},{"date":"2025-12-09","close":76.2026},{"date":"2025-12-10","close":78.161},{"date":"2025-12-11","close":80.5405},{"date":"2025-12-12","close":80.4524},{"date":"2025-12-15","close":80.893},{"date":"2025-12-16","close":80.5699},{"date":"2025-12-17","close":80.8147},{"date":"2025-12-18","close":80.0117},{"date":"2025-12-19","close":79.8746},{"date":"2025-12-22","close":79.6592},{"date":"2025-12-23","close":79.2283},{"date":"2025-12-24","close":79.3654},{"date":"2025-12-26","close":78.631},{"date":"2025-12-29","close":78.3275},{"date":"2025-12-30","close":78.1218},{"date":"2025-12-31","close":77.2993},{"date":"2026-01-02","close":78.6506},{"date":"2026-01-05","close":80.0705},{"date":"2026-01-06","close":79.4927},{"date":"2026-01-07","close":76.6432},{"date":"2026-01-08","close":78.1218},{"date":"2026-01-09","close":77.7595},{"date":"2026-01-12","close":76.6922},{"date":"2026-01-13","close":75.4779},{"date":"2026-01-14","close":77.0153},{"date":"2026-01-15","close":76.2809},{"date":"2026-01-16","close":75.1744},{"date":"2026-01-20","close":73.9993},{"date":"2026-01-21","close":75.0079},{"date":"2026-01-22","close":75.3213},{"date":"2026-01-23","close":74.2343},{"date":"2026-01-26","close":75.5661},{"date":"2026-01-27","close":75.0961},{"date":"2026-01-28","close":74.675},{"date":"2026-01-29","close":76.604},{"date":"2026-01-30","close":77.2405},{"date":"2026-02-02","close":78.1708},{"date":"2026-02-03","close":75.8574},{"date":"2026-02-04","close":76.9523},{"date":"2026-02-05","close":74.2988},{"date":"2026-02-06","close":75.3444},{"date":"2026-02-09","close":75.2458},{"date":"2026-02-10","close":76.8636},{"date":"2026-02-11","close":77.8204},{"date":"2026-02-12","close":76.3112},{"date":"2026-02-13","close":76.2618},{"date":"2026-02-17","close":77.5146},{"date":"2026-02-18","close":78.1459},{"date":"2026-02-19","close":77.0411},{"date":"2026-02-20","close":78.0276},{"date":"2026-02-23","close":74.2199},{"date":"2026-02-24","close":74.3185},{"date":"2026-02-25","close":74.289},{"date":"2026-02-26","close":74.9104},{"date":"2026-02-27","close":71.0929},{"date":"2026-03-02","close":72.247},{"date":"2026-03-03","close":71.6847},{"date":"2026-03-04","close":72.3259},{"date":"2026-03-05","close":71.9511},{"date":"2026-03-06","close":70.8561},{"date":"2026-03-09","close":69.8105},{"date":"2026-03-10","close":69.6428},{"date":"2026-03-11","close":69.0115},{"date":"2026-03-12","close":67.8573},{"date":"2026-03-13","close":67.0485},{"date":"2026-03-16","close":68.2223},{"date":"2026-03-17","close":68.3604},{"date":"2026-03-18","close":67.6699},{"date":"2026-03-19","close":67.6798},{"date":"2026-03-20","close":67.6305},{"date":"2026-03-23","close":68.2421},{"date":"2026-03-24","close":68.9424},{"date":"2026-03-25","close":69.4357},{"date":"2026-03-26","close":68.7945},{"date":"2026-03-27","close":66.7821},{"date":"2026-03-30","close":67.3444},{"date":"2026-03-31","close":69.7612},{"date":"2026-04-01","close":70.2051},{"date":"2026-04-02","close":69.7612},{"date":"2026-04-06","close":70.0768},{"date":"2026-04-07","close":70.2347},{"date":"2026-04-08","close":73.3321},{"date":"2026-04-09","close":73.6379},{"date":"2026-04-10","close":72.8783},{"date":"2026-04-13","close":74.3383},{"date":"2026-04-14","close":75.0091},{"date":"2026-04-15","close":76.469},{"date":"2026-04-16","close":76.0448},{"date":"2026-04-17","close":77.0214},{"date":"2026-04-20","close":76.6465},{"date":"2026-04-21","close":76.4295},{"date":"2026-04-22","close":75.9264},{"date":"2026-04-23","close":75.0288},{"date":"2026-04-24","close":76.6465},{"date":"2026-04-27","close":76.617},{"date":"2026-04-28","close":77.2187},{"date":"2026-04-29","close":77.8895},{"date":"2026-04-30","close":79.014},{"date":"2026-05-01","close":79.1422},{"date":"2026-05-04","close":77.8796},{"date":"2026-05-05","close":78.8167},{"date":"2026-05-06","close":79.0732},{"date":"2026-05-07","close":77.7514},{"date":"2026-05-08","close":77.0214},{"date":"2026-05-11","close":76.9228},{"date":"2026-05-12","close":78.1583},{"date":"2026-05-13","close":77.6017},{"date":"2026-05-14","close":78.695},{"date":"2026-05-15","close":79.2913},{"date":"2026-05-18","close":80.9113},{"date":"2026-05-19","close":80.5734},{"date":"2026-05-20","close":82.0046},{"date":"2026-05-21","close":83.7836},{"date":"2026-05-22","close":83.5451},{"date":"2026-05-26","close":82.7599},{"date":"2026-05-27","close":82.6903},{"date":"2026-05-28","close":81.4579},{"date":"2026-05-29","close":82.1835},{"date":"2026-06-01","close":81.3387},{"date":"2026-06-02","close":82.3127},{"date":"2026-06-03","close":80.4641},{"date":"2026-06-04","close":82.9487},{"date":"2026-06-05","close":83.9724},{"date":"2026-06-08","close":83.8631},{"date":"2026-06-09","close":85.0458},{"date":"2026-06-10","close":85.6024},{"date":"2026-06-11","close":87.0435},{"date":"2026-06-12","close":88.2958},{"date":"2026-06-15","close":87.123},{"date":"2026-06-16","close":86.8646},{"date":"2026-06-17","close":85.3241},{"date":"2026-06-18","close":85.0558},{"date":"2026-06-22","close":87.0236},{"date":"2026-06-23","close":87.4907},{"date":"2026-06-24","close":84.0818},{"date":"2026-06-25","close":84.1116},{"date":"2026-06-26","close":85.4235},{"date":"2026-06-29","close":85.4632},{"date":"2026-06-30","close":84.0917},{"date":"2026-07-01","close":86.6658},{"date":"2026-07-02","close":89.5083},{"date":"2026-07-06","close":89.9059},{"date":"2026-07-07","close":91.1085},{"date":"2026-07-08","close":89.5481},{"date":"2026-07-09","close":90.5916},{"date":"2026-07-10","close":91.0886},{"date":"2026-07-13","close":92.4601},{"date":"2026-07-14","close":91.9731},{"date":"2026-07-15","close":91.6352},{"date":"2026-07-16","close":93.126},{"date":"2026-07-17","close":93.4242},{"date":"2026-07-20","close":92.4204},{"date":"2026-07-21","close":92.798},{"date":"2026-07-22","close":92.6986},{"date":"2026-07-23","close":91.9731},{"date":"2026-07-24","close":94.2491},{"date":"2026-07-27","close":94.6069},{"date":"2026-07-28","close":96.8928},{"date":"2026-07-29","close":96.4257},{"date":"2026-07-30","close":96.4754},{"date":"2026-07-31","close":95.5411},{"date":"2026-08-03","close":95.72},{"date":"2026-08-04","close":96.13},{"date":"2026-08-05","close":96.26},{"date":"2026-08-06","close":99.95},{"date":"2026-08-07","close":97.77},{"date":"2026-08-10","close":97.03},{"date":"2026-08-11","close":96.8},{"date":"2026-08-12","close":96.66},{"date":"2026-08-13","close":97.47},{"date":"2026-08-14","close":97.66},{"date":"2026-08-17","close":96.68},{"date":"2026-08-18","close":96.73},{"date":"2026-08-19","close":95.11},{"date":"2026-08-20","close":93.46},{"date":"2026-08-21","close":94.34},{"date":"2026-08-24","close":96.21},{"date":"2026-08-25","close":95.87},{"date":"2026-08-26","close":96.52},{"date":"2026-08-27","close":96.25},{"date":"2026-08-28","close":96.51},{"date":"2026-08-31","close":95.17},{"date":"2026-09-01","close":94.42},{"date":"2026-09-02","close":96.42},{"date":"2026-09-03","close":99.23},{"date":"2026-09-04","close":97.62},{"date":"2026-09-08","close":95.5},{"date":"2026-09-09","close":95.69},{"date":"2026-09-10","close":96.78},{"date":"2026-09-11","close":97.14},{"date":"2026-09-14","close":97.75},{"date":"2026-09-15","close":98.22},{"date":"2026-09-16","close":97.23},{"date":"2026-09-17","close":97.35},{"date":"2026-09-18","close":97.04},{"date":"2026-09-21","close":96.64},{"date":"2026-09-22","close":95.92},{"date":"2026-09-23","close":97.2},{"date":"2026-09-24","close":97.25},{"date":"2026-09-25","close":97.7},{"date":"2026-09-28","close":95.82},{"date":"2026-09-29","close":95.2},{"date":"2026-09-30","close":94.16},{"date":"2026-10-01","close":94.35},{"date":"2026-10-02","close":94.43},{"date":"2026-10-05","close":96.88},{"date":"2026-10-06","close":97.16},{"date":"2026-10-07","close":95.78},{"date":"2026-10-08","close":98.47},{"date":"2026-10-09","close":98.33},{"date":"2026-10-12","close":100.17},{"date":"2026-10-13","close":100.65},{"date":"2026-10-14","close":99.72},{"date":"2026-10-15","close":100.27},{"date":"2026-10-16","close":100.76},{"date":"2026-10-19","close":99.58},{"date":"2026-10-20","close":101.18},{"date":"2026-10-21","close":102.18},{"date":"2026-10-22","close":103.57}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":103.57,"low_30d":92.21,"support":93.35,"high_30d":103.65,"change_1d":1.4,"change_7d":2.8,"change_30d":6.6,"resistance":102.51,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":11.72,"quarter":"2024-Q2"},{"pbr":1.23,"per":11.6,"quarter":"2024-Q3"},{"pbr":1.38,"per":10.04,"quarter":"2024-Q4"},{"pbr":1.36,"per":9.35,"quarter":"2025-Q1"},{"pbr":1.36,"per":9.74,"quarter":"2025-Q2"},{"pbr":1.34,"per":9.52,"quarter":"2025-Q3"},{"pbr":1.32,"per":8.77,"quarter":"2025-Q4"},{"pbr":1.24,"per":7.53,"quarter":"2026-Q1"},{"pbr":1.49,"per":8.69,"quarter":"2026-Q2"},{"pbr":2.3,"per":10.7,"quarter":"현재"}],"timeline":[{"close":66.2107,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78.4329,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":78.4063,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77.377,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78.0752,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":80.086,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":77.2993,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69.7612,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":84.0917,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.32,"pbr_5y_low":1.18,"per_5y_avg":9.66,"per_5y_low":7.53,"current_pbr":2.3,"current_per":10.7,"pbr_5y_high":1.49,"per_5y_high":11.72,"pbr_5y_median":1.34,"per_5y_median":9.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Life"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.4%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 10.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":0.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"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":0.72,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.18,"per":11.72,"close":66.2107,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":11.6,"close":78.4329,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":10.04,"close":78.4063,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":9.35,"close":77.377,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":9.74,"close":78.0752,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":9.52,"close":80.086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":8.77,"close":77.2993,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":7.53,"close":69.7612,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":8.69,"close":84.0917,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.6%"}],"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":2.43,"pbr":null,"per":null,"roa":0.000942354630102416,"roe":0.02580149319279754,"revenue":19154000000.0,"market_cap":null,"net_income":705000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":748126000000.0,"total_equity":27324000000.0,"profit_margin":0.03680693327764436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1034000000.0,"operating_margin":0.05398350214054506},{"eps":2.42,"pbr":1.73,"per":16.14,"roa":0.0015944328057577188,"roe":0.04336846728151076,"revenue":19074000000.0,"market_cap":50102120000.0,"net_income":1185000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37239173744364057,"total_assets":743211000000.0,"total_equity":27324000000.0,"profit_margin":0.06212645486001887,"dividend_yield":2.98,"fiscal_quarter":"Q1","operating_income":1507000000.0,"operating_margin":0.0790080738177624},{"eps":2.49,"pbr":null,"per":null,"roa":0.0010856641338976819,"roe":0.02848792168462568,"revenue":23814000000.0,"market_cap":null,"net_income":809000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30528260686990843,"total_assets":745166000000.0,"total_equity":28398000000.0,"profit_margin":0.0339716133366927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1117000000.0,"operating_margin":0.046905181825816746},{"eps":2.34,"pbr":null,"per":null,"roa":0.0012449182049835631,"roe":0.03095632946379215,"revenue":16881000000.0,"market_cap":null,"net_income":896000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17398258397014396,"total_assets":719726000000.0,"total_equity":28944000000.0,"profit_margin":0.0530774243232036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1210000000.0,"operating_margin":0.07167821811504058},{"eps":2.02,"pbr":null,"per":null,"roa":0.0010377667373695674,"roe":0.026331948708687016,"revenue":17176000000.0,"market_cap":null,"net_income":729000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26432231020027946,"total_assets":702470000000.0,"total_equity":27685000000.0,"profit_margin":0.04244294364229157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":980000000.0,"operating_margin":0.057056357708430365},{"eps":1.96,"pbr":null,"per":null,"roa":0.0013729159281492802,"roe":0.034372385698177715,"revenue":18263000000.0,"market_cap":null,"net_income":945000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.258500793954991,"total_assets":688316000000.0,"total_equity":27493000000.0,"profit_margin":0.05174396320429283,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1354000000.0,"operating_margin":0.07413896950117724},{"eps":2.09,"pbr":null,"per":null,"roa":0.0018761338358006486,"roe":0.04631080342503188,"revenue":18440000000.0,"market_cap":null,"net_income":1271000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.26377440347071585,"total_assets":677457000000.0,"total_equity":27445000000.0,"profit_margin":0.06892624728850326,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1381000000.0,"operating_margin":0.07489154013015184},{"eps":1.95,"pbr":null,"per":null,"roa":0.0019036109030662037,"roe":0.04345151367977983,"revenue":18298000000.0,"market_cap":null,"net_income":1342000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29768280686413817,"total_assets":704976000000.0,"total_equity":30885000000.0,"profit_margin":0.07334134878128758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1994000000.0,"operating_margin":0.10897365832331403},{"eps":2.28,"pbr":null,"per":null,"roa":0.0013999363665287941,"roe":0.03471304858359019,"revenue":17491000000.0,"market_cap":null,"net_income":946000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25087187696529645,"total_assets":675745000000.0,"total_equity":27252000000.0,"profit_margin":0.05408495797838889,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1202000000.0,"operating_margin":0.06872105654336516},{"eps":1.4882004993002294,"pbr":null,"per":null,"roa":0.0012795612595487443,"roe":0.030383739267566146,"revenue":15902000000.0,"market_cap":null,"net_income":867000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2824801911709219,"total_assets":677576000000.0,"total_equity":28535000000.0,"profit_margin":0.05452144384354169,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1045000000.0,"operating_margin":0.06571500440196201},{"eps":1.0419119989333785,"pbr":null,"per":null,"roa":0.0008828012286498814,"roe":0.020223221722472096,"revenue":19028000000.0,"market_cap":null,"net_income":607000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1668068110153458,"total_assets":687584000000.0,"total_equity":30015000000.0,"profit_margin":0.03190035736808913,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":941000000.0,"operating_margin":0.04945343704015136},{"eps":0.8393656795361155,"pbr":null,"per":null,"roa":0.0007498619885910569,"roe":0.01905838335022215,"revenue":15866000000.0,"market_cap":null,"net_income":489000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16752804739694946,"total_assets":652120000000.0,"total_equity":25658000000.0,"profit_margin":0.030820622715240137,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":534000000.0,"operating_margin":0.03365687633934199}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6495,"per":11.72,"date":"2024-06","close":66.21,"source":"reported"},{"eps":5.6495,"per":12.83,"date":"2024-07","close":72.49,"source":"reported"},{"eps":5.6495,"per":13.04,"date":"2024-08","close":73.68,"source":"reported"},{"eps":6.7601,"per":11.6,"date":"2024-09","close":78.43,"source":"reported"},{"eps":6.7601,"per":11.03,"date":"2024-10","close":74.57,"source":"reported"},{"eps":6.7601,"per":12.5,"date":"2024-11","close":84.49,"source":"reported"},{"eps":7.8082,"per":10.04,"date":"2024-12","close":78.41,"source":"reported"},{"eps":7.8082,"per":10.61,"date":"2025-01","close":82.84,"source":"reported"},{"eps":7.8082,"per":10.64,"date":"2025-02","close":83.05,"source":"reported"},{"eps":8.28,"per":9.35,"date":"2025-03","close":77.38,"source":"reported"},{"eps":8.28,"per":8.77,"date":"2025-04","close":72.64,"source":"reported"},{"eps":8.28,"per":9.21,"date":"2025-05","close":76.29,"source":"reported"},{"eps":8.02,"per":9.74,"date":"2025-06","close":78.08,"source":"reported"},{"eps":8.02,"per":9.14,"date":"2025-07","close":73.29,"source":"reported"},{"eps":8.02,"per":9.86,"date":"2025-08","close":79.1,"source":"reported"},{"eps":8.41,"per":9.52,"date":"2025-09","close":80.09,"source":"reported"},{"eps":8.41,"per":9.23,"date":"2025-10","close":77.61,"source":"reported"},{"eps":8.41,"per":8.91,"date":"2025-11","close":74.97,"source":"reported"},{"eps":8.81,"per":8.77,"date":"2025-12","close":77.3,"source":"reported"},{"eps":8.81,"per":8.77,"date":"2026-01","close":77.24,"source":"reported"},{"eps":8.81,"per":8.07,"date":"2026-02","close":71.09,"source":"reported"},{"eps":9.27,"per":7.53,"date":"2026-03","close":69.76,"source":"reported"},{"eps":9.27,"per":8.52,"date":"2026-04","close":79.01,"source":"reported"},{"eps":9.27,"per":8.87,"date":"2026-05","close":82.18,"source":"reported"},{"eps":9.68,"per":8.69,"date":"2026-06","close":84.09,"source":"reported"},{"eps":9.68,"per":9.87,"date":"2026-07","close":95.54,"source":"reported"},{"eps":9.68,"per":9.83,"date":"2026-08","close":95.17,"source":"reported"},{"eps":9.68,"per":9.73,"date":"2026-09","close":94.16,"source":"reported"},{"eps":9.68,"per":10.7,"date":"2026-10","close":103.57,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.9,"std":1.37,"count":29,"current":10.7,"lower_1sd":8.53,"upper_1sd":11.27},"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":"MetLife, Inc.","phase":"above-fold","symbol_resolved":true}