{"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":"2026-10-23T10:02:02.400070+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-21.5,"direction":"higher_better","percentile":24}],"summary":"매출 +4.6%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.5,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":37}],"summary":"RSI 67","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.66,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 0.6x","percentile":50}},"signals":[],"summary":"McCormick & Company Incorporated(MKC)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 123.72억. 현재가 $48.70, 전일 대비 +5.1%, 30일 -5.1%. PER 15.3배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.94%","value_pct":3.94},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":60.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 60%로 적정","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.94},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.7002239712413569,"grade":"B","trend":"상승","atr_14":1.359192857142857,"rsi_14":66.5299425758819,"sma_20":46.123000000000005,"sma_60":50.37433333333333,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 66.5로 강세 구간입니다. MACD(-0.70)가 시그널선(-1.23)을 상회합니다(골든크로스). SMA20 46, SMA60 50 — 혼조세입니다. 볼린저밴드 43~49 (현재 위치 98%).","bb_lower":43.4136820046366,"bb_upper":48.83231799536341,"macd_signal":-1.2298180273341117},"change_pct":5.16,"chart_data":[{"date":"2024-10-23","open":74.3,"high":75.61,"low":74.12,"close":75.53,"volume":1884287,"rsi_14":41.24,"sma_20":80.76,"sma_60":80.45,"sma_120":76.21},{"date":"2024-10-24","open":75.59,"high":75.68,"low":74.92,"close":74.96,"volume":1580285,"rsi_14":39.78,"sma_20":80.54,"sma_60":80.48,"sma_120":76.23},{"date":"2024-10-25","open":75.16,"high":75.19,"low":73.92,"close":74.1,"volume":1129184,"rsi_14":41.24,"sma_20":80.27,"sma_60":80.48,"sma_120":76.25},{"date":"2024-10-28","open":74.56,"high":75.12,"low":74.4,"close":74.54,"volume":1088871,"rsi_14":42.7,"sma_20":80.07,"sma_60":80.47,"sma_120":76.27},{"date":"2024-10-29","open":74.19,"high":74.93,"low":73.71,"close":73.73,"volume":1201639,"rsi_14":38.47,"sma_20":79.74,"sma_60":80.49,"sma_120":76.29},{"date":"2024-10-30","open":73.78,"high":74.55,"low":73.55,"close":74.17,"volume":1204962,"rsi_14":40.85,"sma_20":79.53,"sma_60":80.51,"sma_120":76.31},{"date":"2024-10-31","open":74.18,"high":74.96,"low":74.1,"close":74.46,"volume":1917582,"rsi_14":40.26,"sma_20":79.4,"sma_60":80.52,"sma_120":76.32},{"date":"2024-11-01","open":74.69,"high":75.13,"low":74.29,"close":74.94,"volume":1517343,"rsi_14":38.02,"sma_20":79.31,"sma_60":80.53,"sma_120":76.35},{"date":"2024-11-04","open":74.76,"high":75.2,"low":74.28,"close":74.4,"volume":1625340,"rsi_14":32.99,"sma_20":79.25,"sma_60":80.54,"sma_120":76.38},{"date":"2024-11-05","open":74.42,"high":75.07,"low":73.88,"close":75.02,"volume":1369750,"rsi_14":38.6,"sma_20":79.21,"sma_60":80.58,"sma_120":76.41},{"date":"2024-11-06","open":75.18,"high":75.36,"low":72.59,"close":72.95,"volume":2015680,"rsi_14":34.84,"sma_20":79.06,"sma_60":80.57,"sma_120":76.43},{"date":"2024-11-07","open":73.09,"high":73.55,"low":72.47,"close":72.65,"volume":1946974,"rsi_14":32.92,"sma_20":78.89,"sma_60":80.54,"sma_120":76.45},{"date":"2024-11-08","open":72.35,"high":74.21,"low":72.19,"close":73.74,"volume":1391476,"rsi_14":47.22,"sma_20":78.75,"sma_60":80.55,"sma_120":76.48},{"date":"2024-11-11","open":73.55,"high":74.05,"low":72.93,"close":73.31,"volume":1590871,"rsi_14":40.79,"sma_20":78.55,"sma_60":80.55,"sma_120":76.5},{"date":"2024-11-12","open":73.57,"high":73.72,"low":72.3,"close":72.89,"volume":1413093,"rsi_14":35.9,"sma_20":78.3,"sma_60":80.52,"sma_120":76.53},{"date":"2024-11-13","open":72.8,"high":72.97,"low":71.91,"close":72.17,"volume":1551743,"rsi_14":35.36,"sma_20":78.04,"sma_60":80.49,"sma_120":76.56},{"date":"2024-11-14","open":72.08,"high":72.42,"low":71.18,"close":71.3,"volume":1190423,"rsi_14":35.33,"sma_20":77.79,"sma_60":80.42,"sma_120":76.58},{"date":"2024-11-15","open":71.09,"high":71.13,"low":69.0,"close":70.39,"volume":3138082,"rsi_14":29.24,"sma_20":77.48,"sma_60":80.34,"sma_120":76.6},{"date":"2024-11-18","open":70.53,"high":71.14,"low":70.21,"close":71.01,"volume":1855562,"rsi_14":36.12,"sma_20":77.3,"sma_60":80.26,"sma_120":76.64},{"date":"2024-11-19","open":71.0,"high":71.94,"low":70.34,"close":71.67,"volume":1960244,"rsi_14":37.51,"sma_20":77.13,"sma_60":80.2,"sma_120":76.68},{"date":"2024-11-20","open":71.99,"high":73.52,"low":71.55,"close":73.4,"volume":2118097,"rsi_14":45.39,"sma_20":77.01,"sma_60":80.16,"sma_120":76.72},{"date":"2024-11-21","open":73.41,"high":74.49,"low":73.24,"close":74.18,"volume":2024317,"rsi_14":46.76,"sma_20":76.97,"sma_60":80.14,"sma_120":76.77},{"date":"2024-11-22","open":74.62,"high":74.98,"low":73.53,"close":73.83,"volume":1358959,"rsi_14":47.53,"sma_20":76.96,"sma_60":80.11,"sma_120":76.84},{"date":"2024-11-25","open":73.76,"high":74.66,"low":73.48,"close":73.54,"volume":2418233,"rsi_14":43.44,"sma_20":76.91,"sma_60":80.07,"sma_120":76.92},{"date":"2024-11-26","open":73.86,"high":74.32,"low":73.31,"close":74.05,"volume":1239371,"rsi_14":55.65,"sma_20":76.92,"sma_60":80.01,"sma_120":76.99},{"date":"2024-11-27","open":74.61,"high":75.01,"low":73.9,"close":74.03,"volume":1156661,"rsi_14":57.35,"sma_20":76.92,"sma_60":79.94,"sma_120":77.07},{"date":"2024-11-29","open":74.27,"high":74.89,"low":73.83,"close":74.62,"volume":839285,"rsi_14":54.93,"sma_20":76.92,"sma_60":79.86,"sma_120":77.15},{"date":"2024-12-02","open":74.6,"high":74.66,"low":73.61,"close":74.58,"volume":1771391,"rsi_14":57.51,"sma_20":76.91,"sma_60":79.79,"sma_120":77.23},{"date":"2024-12-03","open":74.58,"high":74.75,"low":73.79,"close":74.22,"volume":1382729,"rsi_14":57.9,"sma_20":76.9,"sma_60":79.7,"sma_120":77.3},{"date":"2024-12-04","open":73.62,"high":74.0,"low":73.23,"close":73.77,"volume":2222526,"rsi_14":59.79,"sma_20":76.83,"sma_60":79.59,"sma_120":77.38},{"date":"2024-12-05","open":73.41,"high":74.54,"low":73.33,"close":74.36,"volume":1761418,"rsi_14":69.44,"sma_20":76.9,"sma_60":79.52,"sma_120":77.47},{"date":"2024-12-06","open":74.5,"high":75.02,"low":73.56,"close":73.75,"volume":1557498,"rsi_14":72.15,"sma_20":76.96,"sma_60":79.42,"sma_120":77.54},{"date":"2024-12-09","open":74.93,"high":76.11,"low":74.69,"close":76.1,"volume":2782911,"rsi_14":77.32,"sma_20":77.09,"sma_60":79.36,"sma_120":77.63},{"date":"2024-12-10","open":76.13,"high":78.23,"low":75.77,"close":77.98,"volume":2989879,"rsi_14":79.95,"sma_20":77.33,"sma_60":79.31,"sma_120":77.74},{"date":"2024-12-11","open":77.91,"high":78.16,"low":76.99,"close":77.43,"volume":1529909,"rsi_14":71.52,"sma_20":77.57,"sma_60":79.26,"sma_120":77.85},{"date":"2024-12-12","open":77.72,"high":77.92,"low":76.8,"close":77.47,"volume":1360748,"rsi_14":69.09,"sma_20":77.85,"sma_60":79.22,"sma_120":77.95},{"date":"2024-12-13","open":77.47,"high":77.47,"low":76.26,"close":76.66,"volume":1467746,"rsi_14":65.62,"sma_20":78.13,"sma_60":79.17,"sma_120":78.05},{"date":"2024-12-16","open":76.66,"high":77.11,"low":76.27,"close":76.29,"volume":1519818,"rsi_14":65.01,"sma_20":78.44,"sma_60":79.13,"sma_120":78.15},{"date":"2024-12-17","open":75.94,"high":77.2,"low":75.59,"close":76.43,"volume":2602512,"rsi_14":63.53,"sma_20":78.72,"sma_60":79.08,"sma_120":78.24},{"date":"2024-12-18","open":75.52,"high":76.34,"low":75.31,"close":75.34,"volume":1697153,"rsi_14":56.66,"sma_20":78.92,"sma_60":79.0,"sma_120":78.3},{"date":"2024-12-19","open":74.63,"high":75.36,"low":74.19,"close":74.46,"volume":1411267,"rsi_14":49.2,"sma_20":78.97,"sma_60":78.92,"sma_120":78.37},{"date":"2024-12-20","open":74.63,"high":75.45,"low":74.33,"close":75.05,"volume":3353316,"rsi_14":52.18,"sma_20":79.02,"sma_60":78.84,"sma_120":78.44},{"date":"2024-12-23","open":74.47,"high":75.23,"low":73.54,"close":74.35,"volume":1320115,"rsi_14":50.6,"sma_20":79.05,"sma_60":78.76,"sma_120":78.51},{"date":"2024-12-24","open":74.27,"high":74.45,"low":73.71,"close":74.26,"volume":538495,"rsi_14":52.27,"sma_20":79.08,"sma_60":78.69,"sma_120":78.57},{"date":"2024-12-26","open":73.98,"high":74.74,"low":73.92,"close":74.07,"volume":2102575,"rsi_14":48.57,"sma_20":79.08,"sma_60":78.58,"sma_120":78.64},{"date":"2024-12-27","open":73.67,"high":74.26,"low":72.99,"close":73.32,"volume":1235460,"rsi_14":47.95,"sma_20":79.05,"sma_60":78.5,"sma_120":78.7},{"date":"2024-12-30","open":73.21,"high":73.27,"low":72.04,"close":72.22,"volume":1612177,"rsi_14":27.58,"sma_20":78.9,"sma_60":78.41,"sma_120":78.74},{"date":"2024-12-31","open":72.22,"high":73.14,"low":71.91,"close":72.98,"volume":1201120,"rsi_14":17.98,"sma_20":78.79,"sma_60":78.34,"sma_120":78.78},{"date":"2025-01-02","open":73.24,"high":73.71,"low":72.63,"close":72.64,"volume":1062251,"rsi_14":18.43,"sma_20":78.69,"sma_60":78.28,"sma_120":78.81},{"date":"2025-01-03","open":72.46,"high":73.31,"low":72.15,"close":72.61,"volume":910480,"rsi_14":17.9,"sma_20":78.6,"sma_60":78.21,"sma_120":78.84},{"date":"2025-01-06","open":71.97,"high":72.66,"low":70.85,"close":70.96,"volume":1967346,"rsi_14":16.26,"sma_20":78.4,"sma_60":78.12,"sma_120":78.85},{"date":"2025-01-07","open":70.94,"high":71.98,"low":70.77,"close":71.14,"volume":2034531,"rsi_14":18.65,"sma_20":78.24,"sma_60":78.03,"sma_120":78.85},{"date":"2025-01-08","open":71.35,"high":71.57,"low":70.63,"close":71.33,"volume":1456812,"rsi_14":19.17,"sma_20":77.97,"sma_60":77.94,"sma_120":78.85},{"date":"2025-01-10","open":70.63,"high":70.82,"low":68.06,"close":68.34,"volume":2026406,"rsi_14":15.82,"sma_20":77.45,"sma_60":77.78,"sma_120":78.83},{"date":"2025-01-13","open":68.35,"high":68.53,"low":67.05,"close":68.19,"volume":3305282,"rsi_14":16.98,"sma_20":76.94,"sma_60":77.6,"sma_120":78.81},{"date":"2025-01-14","open":68.42,"high":68.9,"low":68.05,"close":68.82,"volume":2217537,"rsi_14":17.22,"sma_20":76.46,"sma_60":77.45,"sma_120":78.79},{"date":"2025-01-15","open":68.78,"high":69.22,"low":67.84,"close":68.71,"volume":2345967,"rsi_14":18.28,"sma_20":76.02,"sma_60":77.31,"sma_120":78.77},{"date":"2025-01-16","open":68.47,"high":70.61,"low":68.41,"close":70.47,"volume":1290846,"rsi_14":31.23,"sma_20":75.7,"sma_60":77.2,"sma_120":78.76},{"date":"2025-01-17","open":70.57,"high":70.74,"low":69.89,"close":70.18,"volume":1845006,"rsi_14":30.94,"sma_20":75.35,"sma_60":77.12,"sma_120":78.74},{"date":"2025-01-21","open":70.21,"high":71.84,"low":70.04,"close":71.08,"volume":3576586,"rsi_14":38.35,"sma_20":75.1,"sma_60":77.05,"sma_120":78.73},{"date":"2025-01-22","open":71.24,"high":71.33,"low":70.01,"close":70.11,"volume":2036406,"rsi_14":40.33,"sma_20":74.85,"sma_60":76.95,"sma_120":78.7},{"date":"2025-01-23","open":69.4,"high":73.0,"low":69.4,"close":71.56,"volume":3567800,"rsi_14":43.91,"sma_20":74.65,"sma_60":76.88,"sma_120":78.68},{"date":"2025-01-24","open":70.93,"high":72.12,"low":70.93,"close":71.69,"volume":2648204,"rsi_14":45.85,"sma_20":74.48,"sma_60":76.83,"sma_120":78.65},{"date":"2025-01-27","open":72.68,"high":74.14,"low":72.04,"close":73.66,"volume":4330489,"rsi_14":53.94,"sma_20":74.43,"sma_60":76.81,"sma_120":78.64},{"date":"2025-01-28","open":73.69,"high":74.78,"low":73.22,"close":73.41,"volume":1984484,"rsi_14":60.24,"sma_20":74.37,"sma_60":76.79,"sma_120":78.64},{"date":"2025-01-29","open":73.52,"high":74.44,"low":73.27,"close":73.64,"volume":1816796,"rsi_14":60.4,"sma_20":74.37,"sma_60":76.78,"sma_120":78.64},{"date":"2025-01-30","open":74.05,"high":74.66,"low":73.65,"close":74.45,"volume":1278865,"rsi_14":62.35,"sma_20":74.48,"sma_60":76.77,"sma_120":78.64},{"date":"2025-01-31","open":73.9,"high":74.65,"low":73.65,"close":73.93,"volume":1462092,"rsi_14":77.5,"sma_20":74.53,"sma_60":76.74,"sma_120":78.64},{"date":"2025-02-03","open":73.9,"high":74.92,"low":73.24,"close":74.69,"volume":1905243,"rsi_14":80.12,"sma_20":74.64,"sma_60":76.74,"sma_120":78.64},{"date":"2025-02-04","open":74.42,"high":74.42,"low":73.0,"close":73.59,"volume":1569787,"rsi_14":71.2,"sma_20":74.69,"sma_60":76.71,"sma_120":78.64},{"date":"2025-02-05","open":73.29,"high":73.74,"low":72.93,"close":73.52,"volume":1452177,"rsi_14":71.38,"sma_20":74.82,"sma_60":76.71,"sma_120":78.64},{"date":"2025-02-06","open":74.29,"high":74.4,"low":73.65,"close":74.0,"volume":1148634,"rsi_14":67.72,"sma_20":74.97,"sma_60":76.73,"sma_120":78.63},{"date":"2025-02-07","open":74.15,"high":75.11,"low":73.85,"close":75.0,"volume":1310724,"rsi_14":72.62,"sma_20":75.17,"sma_60":76.74,"sma_120":78.65},{"date":"2025-02-10","open":74.99,"high":74.99,"low":72.98,"close":73.39,"volume":2028380,"rsi_14":60.19,"sma_20":75.43,"sma_60":76.74,"sma_120":78.64},{"date":"2025-02-11","open":73.36,"high":73.99,"low":72.42,"close":73.9,"volume":1839828,"rsi_14":67.37,"sma_20":75.73,"sma_60":76.75,"sma_120":78.63},{"date":"2025-02-12","open":72.74,"high":73.85,"low":72.42,"close":73.57,"volume":1435373,"rsi_14":60.27,"sma_20":75.98,"sma_60":76.76,"sma_120":78.62},{"date":"2025-02-13","open":73.73,"high":74.27,"low":73.2,"close":74.2,"volume":1301349,"rsi_14":62.2,"sma_20":76.26,"sma_60":76.81,"sma_120":78.61},{"date":"2025-02-14","open":74.4,"high":75.14,"low":73.65,"close":73.67,"volume":1334099,"rsi_14":50.05,"sma_20":76.43,"sma_60":76.86,"sma_120":78.6},{"date":"2025-02-18","open":73.34,"high":73.56,"low":72.42,"close":72.67,"volume":1421638,"rsi_14":46.15,"sma_20":76.56,"sma_60":76.88,"sma_120":78.57},{"date":"2025-02-19","open":72.83,"high":75.34,"low":72.78,"close":75.3,"volume":2627669,"rsi_14":56.91,"sma_20":76.78,"sma_60":76.93,"sma_120":78.57},{"date":"2025-02-20","open":74.93,"high":75.96,"low":74.84,"close":75.82,"volume":1402114,"rsi_14":55.86,"sma_20":77.08,"sma_60":76.97,"sma_120":78.57},{"date":"2025-02-21","open":75.85,"high":76.92,"low":75.48,"close":76.71,"volume":2089746,"rsi_14":61.56,"sma_20":77.35,"sma_60":77.0,"sma_120":78.57},{"date":"2025-02-24","open":76.51,"high":78.99,"low":76.03,"close":77.75,"volume":3179708,"rsi_14":62.39,"sma_20":77.67,"sma_60":77.07,"sma_120":78.59},{"date":"2025-02-25","open":78.23,"high":79.87,"low":78.23,"close":79.26,"volume":2496937,"rsi_14":72.26,"sma_20":77.96,"sma_60":77.16,"sma_120":78.61},{"date":"2025-02-26","open":78.77,"high":79.66,"low":76.31,"close":76.73,"volume":2140896,"rsi_14":60.59,"sma_20":78.13,"sma_60":77.2,"sma_120":78.6},{"date":"2025-02-27","open":76.4,"high":78.39,"low":76.04,"close":78.15,"volume":2370760,"rsi_14":62.86,"sma_20":78.37,"sma_60":77.26,"sma_120":78.6},{"date":"2025-02-28","open":79.22,"high":79.8,"low":77.87,"close":79.08,"volume":2088343,"rsi_14":62.71,"sma_20":78.61,"sma_60":77.33,"sma_120":78.6},{"date":"2025-03-03","open":79.25,"high":81.15,"low":78.86,"close":81.11,"volume":2235840,"rsi_14":73.43,"sma_20":78.98,"sma_60":77.44,"sma_120":78.61},{"date":"2025-03-04","open":81.48,"high":82.11,"low":78.82,"close":78.84,"volume":2505798,"rsi_14":63.55,"sma_20":79.2,"sma_60":77.51,"sma_120":78.6},{"date":"2025-03-05","open":78.5,"high":80.06,"low":78.44,"close":79.19,"volume":1940752,"rsi_14":65.39,"sma_20":79.49,"sma_60":77.6,"sma_120":78.59},{"date":"2025-03-06","open":79.3,"high":79.35,"low":77.79,"close":78.35,"volume":1762470,"rsi_14":61.24,"sma_20":79.74,"sma_60":77.66,"sma_120":78.59},{"date":"2025-03-07","open":78.32,"high":80.3,"low":77.89,"close":79.09,"volume":3604067,"rsi_14":64.5,"sma_20":80.01,"sma_60":77.74,"sma_120":78.58},{"date":"2025-03-10","open":79.68,"high":82.55,"low":79.6,"close":80.59,"volume":4376161,"rsi_14":70.62,"sma_20":80.3,"sma_60":77.81,"sma_120":78.59},{"date":"2025-03-11","open":80.33,"high":80.77,"low":78.68,"close":79.62,"volume":3014677,"rsi_14":62.34,"sma_20":80.63,"sma_60":77.83,"sma_120":78.57},{"date":"2025-03-12","open":78.61,"high":79.06,"low":77.65,"close":78.06,"volume":2560025,"rsi_14":56.03,"sma_20":80.84,"sma_60":77.84,"sma_120":78.55},{"date":"2025-03-13","open":78.43,"high":78.43,"low":76.71,"close":77.28,"volume":2232619,"rsi_14":51.53,"sma_20":81.04,"sma_60":77.83,"sma_120":78.52},{"date":"2025-03-14","open":76.77,"high":77.21,"low":76.29,"close":76.9,"volume":2158504,"rsi_14":47.61,"sma_20":81.18,"sma_60":77.82,"sma_120":78.5},{"date":"2025-03-17","open":76.9,"high":78.71,"low":76.79,"close":78.36,"volume":1465434,"rsi_14":47.47,"sma_20":81.42,"sma_60":77.85,"sma_120":78.49},{"date":"2025-03-18","open":78.26,"high":78.56,"low":77.56,"close":77.82,"volume":1496357,"rsi_14":53.46,"sma_20":81.69,"sma_60":77.87,"sma_120":78.47},{"date":"2025-03-19","open":77.09,"high":78.02,"low":76.65,"close":77.86,"volume":2499458,"rsi_14":49.0,"sma_20":81.83,"sma_60":77.9,"sma_120":78.45},{"date":"2025-03-20","open":78.02,"high":78.04,"low":76.68,"close":77.25,"volume":1679977,"rsi_14":43.51,"sma_20":81.9,"sma_60":77.94,"sma_120":78.43},{"date":"2025-03-21","open":77.13,"high":77.78,"low":76.44,"close":76.74,"volume":3781005,"rsi_14":32.62,"sma_20":81.9,"sma_60":77.97,"sma_120":78.4},{"date":"2025-03-24","open":76.1,"high":77.33,"low":75.39,"close":76.9,"volume":2672820,"rsi_14":40.75,"sma_20":81.86,"sma_60":78.0,"sma_120":78.38},{"date":"2025-03-25","open":72.94,"high":78.01,"low":72.86,"close":76.8,"volume":6273412,"rsi_14":38.27,"sma_20":81.73,"sma_60":78.04,"sma_120":78.36},{"date":"2025-03-26","open":76.92,"high":77.91,"low":76.26,"close":77.41,"volume":2775747,"rsi_14":45.3,"sma_20":81.77,"sma_60":78.09,"sma_120":78.34},{"date":"2025-03-27","open":76.65,"high":78.57,"low":76.41,"close":78.14,"volume":1906044,"rsi_14":45.24,"sma_20":81.77,"sma_60":78.17,"sma_120":78.33},{"date":"2025-03-28","open":78.49,"high":78.69,"low":77.54,"close":77.98,"volume":2176119,"rsi_14":34.85,"sma_20":81.71,"sma_60":78.27,"sma_120":78.34},{"date":"2025-03-31","open":78.68,"high":79.59,"low":78.37,"close":78.79,"volume":1992662,"rsi_14":45.08,"sma_20":81.59,"sma_60":78.37,"sma_120":78.35},{"date":"2025-04-01","open":79.08,"high":79.31,"low":77.46,"close":78.73,"volume":2321177,"rsi_14":54.81,"sma_20":81.58,"sma_60":78.47,"sma_120":78.38},{"date":"2025-04-02","open":79.14,"high":79.23,"low":77.68,"close":77.81,"volume":1667071,"rsi_14":53.77,"sma_20":81.51,"sma_60":78.56,"sma_120":78.39},{"date":"2025-04-03","open":78.48,"high":79.36,"low":77.12,"close":77.38,"volume":4776338,"rsi_14":53.41,"sma_20":81.46,"sma_60":78.68,"sma_120":78.4},{"date":"2025-04-04","open":77.58,"high":78.12,"low":73.05,"close":73.19,"volume":3894840,"rsi_14":23.84,"sma_20":81.15,"sma_60":78.71,"sma_120":78.37},{"date":"2025-04-07","open":72.44,"high":73.62,"low":70.54,"close":71.18,"volume":4690941,"rsi_14":20.0,"sma_20":80.64,"sma_60":78.7,"sma_120":78.32},{"date":"2025-04-08","open":72.3,"high":73.58,"low":68.86,"close":69.53,"volume":3548389,"rsi_14":17.32,"sma_20":80.09,"sma_60":78.72,"sma_120":78.25},{"date":"2025-04-09","open":68.6,"high":73.54,"low":68.18,"close":73.08,"volume":3746302,"rsi_14":35.9,"sma_20":79.81,"sma_60":78.79,"sma_120":78.2},{"date":"2025-04-10","open":72.62,"high":73.94,"low":71.44,"close":72.74,"volume":2518255,"rsi_14":36.26,"sma_20":79.55,"sma_60":78.85,"sma_120":78.15},{"date":"2025-04-11","open":72.88,"high":73.87,"low":71.83,"close":73.16,"volume":1826424,"rsi_14":37.27,"sma_20":79.33,"sma_60":78.92,"sma_120":78.12},{"date":"2025-04-14","open":73.54,"high":75.02,"low":72.98,"close":74.72,"volume":1959231,"rsi_14":42.94,"sma_20":79.12,"sma_60":78.99,"sma_120":78.1},{"date":"2025-04-15","open":74.77,"high":75.11,"low":72.25,"close":72.48,"volume":1639840,"rsi_14":36.22,"sma_20":78.82,"sma_60":79.02,"sma_120":78.07},{"date":"2025-04-16","open":72.9,"high":72.96,"low":70.28,"close":70.81,"volume":2500580,"rsi_14":31.0,"sma_20":78.43,"sma_60":79.01,"sma_120":78.03},{"date":"2025-04-17","open":71.1,"high":72.9,"low":71.0,"close":72.53,"volume":2652839,"rsi_14":36.59,"sma_20":78.16,"sma_60":79.05,"sma_120":78.0},{"date":"2025-04-21","open":72.22,"high":72.6,"low":71.25,"close":71.9,"volume":1679985,"rsi_14":33.17,"sma_20":77.88,"sma_60":79.04,"sma_120":77.96},{"date":"2025-04-22","open":72.25,"high":73.19,"low":71.46,"close":72.93,"volume":1577730,"rsi_14":36.27,"sma_20":77.65,"sma_60":79.06,"sma_120":77.94},{"date":"2025-04-23","open":73.28,"high":74.16,"low":72.83,"close":73.76,"volume":1765788,"rsi_14":40.07,"sma_20":77.47,"sma_60":79.05,"sma_120":77.93},{"date":"2025-04-24","open":73.53,"high":73.53,"low":72.19,"close":72.23,"volume":1289756,"rsi_14":38.22,"sma_20":77.18,"sma_60":79.02,"sma_120":77.91},{"date":"2025-04-25","open":72.22,"high":72.33,"low":71.16,"close":71.78,"volume":1256190,"rsi_14":45.39,"sma_20":76.82,"sma_60":78.98,"sma_120":77.88},{"date":"2025-04-28","open":71.84,"high":72.11,"low":71.09,"close":71.94,"volume":1949911,"rsi_14":52.14,"sma_20":76.48,"sma_60":78.93,"sma_120":77.85},{"date":"2025-04-29","open":71.54,"high":73.33,"low":70.95,"close":73.21,"volume":1357126,"rsi_14":60.56,"sma_20":76.17,"sma_60":78.91,"sma_120":77.83},{"date":"2025-04-30","open":73.77,"high":74.18,"low":72.6,"close":73.82,"volume":2606126,"rsi_14":52.53,"sma_20":75.89,"sma_60":78.89,"sma_120":77.82},{"date":"2025-05-01","open":72.94,"high":73.08,"low":72.05,"close":72.32,"volume":2295541,"rsi_14":48.67,"sma_20":75.58,"sma_60":78.86,"sma_120":77.79},{"date":"2025-05-02","open":73.01,"high":73.51,"low":72.15,"close":73.2,"volume":1826054,"rsi_14":50.12,"sma_20":75.34,"sma_60":78.85,"sma_120":77.78},{"date":"2025-05-05","open":73.0,"high":73.12,"low":71.93,"close":72.51,"volume":1713703,"rsi_14":42.71,"sma_20":75.28,"sma_60":78.82,"sma_120":77.77},{"date":"2025-05-06","open":72.25,"high":72.64,"low":71.64,"close":71.96,"volume":1975897,"rsi_14":48.07,"sma_20":75.32,"sma_60":78.75,"sma_120":77.75},{"date":"2025-05-07","open":71.91,"high":72.63,"low":71.32,"close":72.18,"volume":1606385,"rsi_14":55.67,"sma_20":75.46,"sma_60":78.73,"sma_120":77.73},{"date":"2025-05-08","open":72.32,"high":74.43,"low":71.96,"close":73.39,"volume":2334957,"rsi_14":53.75,"sma_20":75.48,"sma_60":78.71,"sma_120":77.73},{"date":"2025-05-09","open":73.46,"high":73.72,"low":72.95,"close":73.25,"volume":1490327,"rsi_14":56.09,"sma_20":75.5,"sma_60":78.7,"sma_120":77.73},{"date":"2025-05-12","open":73.3,"high":74.07,"low":72.8,"close":73.65,"volume":2349329,"rsi_14":53.46,"sma_20":75.53,"sma_60":78.68,"sma_120":77.74},{"date":"2025-05-13","open":73.65,"high":73.7,"low":71.02,"close":72.03,"volume":2289567,"rsi_14":42.29,"sma_20":75.39,"sma_60":78.64,"sma_120":77.75},{"date":"2025-05-14","open":71.66,"high":71.98,"low":70.67,"close":70.83,"volume":2895885,"rsi_14":43.6,"sma_20":75.3,"sma_60":78.6,"sma_120":77.74},{"date":"2025-05-15","open":71.33,"high":71.97,"low":70.79,"close":71.97,"volume":2432126,"rsi_14":50.83,"sma_20":75.36,"sma_60":78.54,"sma_120":77.74},{"date":"2025-05-16","open":71.93,"high":72.71,"low":71.26,"close":72.6,"volume":4008379,"rsi_14":52.75,"sma_20":75.37,"sma_60":78.48,"sma_120":77.72},{"date":"2025-05-19","open":72.2,"high":72.62,"low":71.26,"close":71.64,"volume":1838418,"rsi_14":43.33,"sma_20":75.35,"sma_60":78.38,"sma_120":77.69},{"date":"2025-05-20","open":71.63,"high":71.77,"low":71.05,"close":71.46,"volume":2054163,"rsi_14":39.59,"sma_20":75.28,"sma_60":78.26,"sma_120":77.66},{"date":"2025-05-21","open":71.33,"high":71.52,"low":69.75,"close":69.85,"volume":2147791,"rsi_14":39.19,"sma_20":75.08,"sma_60":78.09,"sma_120":77.62},{"date":"2025-05-22","open":69.59,"high":69.72,"low":68.22,"close":68.66,"volume":4498860,"rsi_14":30.71,"sma_20":74.89,"sma_60":77.94,"sma_120":77.57},{"date":"2025-05-23","open":68.71,"high":68.83,"low":67.38,"close":68.47,"volume":3700796,"rsi_14":32.08,"sma_20":74.72,"sma_60":77.77,"sma_120":77.51},{"date":"2025-05-27","open":68.91,"high":69.31,"low":68.56,"close":69.14,"volume":2437843,"rsi_14":37.6,"sma_20":74.57,"sma_60":77.59,"sma_120":77.46},{"date":"2025-05-28","open":69.21,"high":69.6,"low":68.55,"close":68.73,"volume":2089124,"rsi_14":35.08,"sma_20":74.34,"sma_60":77.37,"sma_120":77.4},{"date":"2025-05-29","open":68.73,"high":69.86,"low":68.43,"close":69.86,"volume":3000229,"rsi_14":34.59,"sma_20":74.14,"sma_60":77.2,"sma_120":77.36},{"date":"2025-05-30","open":69.82,"high":70.25,"low":69.36,"close":70.03,"volume":3262713,"rsi_14":36.01,"sma_20":74.02,"sma_60":77.04,"sma_120":77.32},{"date":"2025-06-02","open":69.62,"high":70.77,"low":68.77,"close":70.72,"volume":3129518,"rsi_14":37.53,"sma_20":73.89,"sma_60":76.9,"sma_120":77.28},{"date":"2025-06-03","open":70.35,"high":71.65,"low":69.91,"close":70.63,"volume":2335852,"rsi_14":43.18,"sma_20":73.79,"sma_60":76.74,"sma_120":77.24},{"date":"2025-06-04","open":70.82,"high":71.17,"low":70.11,"close":70.52,"volume":1152818,"rsi_14":48.32,"sma_20":73.72,"sma_60":76.56,"sma_120":77.19},{"date":"2025-06-05","open":70.37,"high":70.54,"low":69.67,"close":70.21,"volume":1589792,"rsi_14":39.42,"sma_20":73.61,"sma_60":76.39,"sma_120":77.11},{"date":"2025-06-06","open":70.48,"high":71.55,"low":70.46,"close":71.48,"volume":2248803,"rsi_14":43.72,"sma_20":73.51,"sma_60":76.27,"sma_120":77.05},{"date":"2025-06-09","open":71.08,"high":72.78,"low":71.08,"close":72.43,"volume":2272883,"rsi_14":54.41,"sma_20":73.47,"sma_60":76.17,"sma_120":77.0},{"date":"2025-06-10","open":72.57,"high":73.42,"low":72.0,"close":72.78,"volume":2017098,"rsi_14":57.23,"sma_20":73.42,"sma_60":76.09,"sma_120":76.96},{"date":"2025-06-11","open":72.66,"high":73.1,"low":72.38,"close":72.82,"volume":1470518,"rsi_14":69.68,"sma_20":73.47,"sma_60":75.99,"sma_120":76.92},{"date":"2025-06-12","open":72.68,"high":73.06,"low":72.04,"close":73.0,"volume":1842690,"rsi_14":83.09,"sma_20":73.58,"sma_60":75.9,"sma_120":76.88},{"date":"2025-06-13","open":72.87,"high":73.54,"low":71.03,"close":71.26,"volume":1993848,"rsi_14":67.26,"sma_20":73.54,"sma_60":75.78,"sma_120":76.84},{"date":"2025-06-16","open":71.46,"high":72.17,"low":70.77,"close":71.13,"volume":1713009,"rsi_14":63.18,"sma_20":73.47,"sma_60":75.66,"sma_120":76.8},{"date":"2025-06-17","open":71.0,"high":71.39,"low":70.04,"close":70.25,"volume":1796540,"rsi_14":59.47,"sma_20":73.39,"sma_60":75.54,"sma_120":76.75},{"date":"2025-06-18","open":70.15,"high":70.85,"low":69.89,"close":70.48,"volume":1881656,"rsi_14":54.39,"sma_20":73.34,"sma_60":75.42,"sma_120":76.71},{"date":"2025-06-20","open":70.45,"high":71.25,"low":70.22,"close":70.35,"volume":2803715,"rsi_14":52.24,"sma_20":73.37,"sma_60":75.3,"sma_120":76.67},{"date":"2025-06-23","open":70.56,"high":72.22,"low":70.44,"close":72.11,"volume":2668398,"rsi_14":58.54,"sma_20":73.55,"sma_60":75.21,"sma_120":76.65},{"date":"2025-06-24","open":72.1,"high":72.29,"low":71.18,"close":71.94,"volume":2443405,"rsi_14":57.93,"sma_20":73.73,"sma_60":75.09,"sma_120":76.63},{"date":"2025-06-25","open":71.58,"high":71.79,"low":70.63,"close":70.91,"volume":2642761,"rsi_14":52.1,"sma_20":73.82,"sma_60":74.96,"sma_120":76.61},{"date":"2025-06-26","open":74.14,"high":75.26,"low":73.12,"close":74.69,"volume":4695208,"rsi_14":67.73,"sma_20":74.13,"sma_60":74.88,"sma_120":76.62},{"date":"2025-06-27","open":74.17,"high":75.08,"low":73.27,"close":73.48,"volume":3715171,"rsi_14":57.95,"sma_20":74.32,"sma_60":74.78,"sma_120":76.63},{"date":"2025-06-30","open":73.27,"high":74.35,"low":72.25,"close":73.01,"volume":3684536,"rsi_14":52.38,"sma_20":74.47,"sma_60":74.69,"sma_120":76.63},{"date":"2025-07-01","open":72.96,"high":75.14,"low":72.8,"close":74.31,"volume":3060354,"rsi_14":55.86,"sma_20":74.66,"sma_60":74.63,"sma_120":76.65},{"date":"2025-07-02","open":74.43,"high":74.54,"low":73.18,"close":73.72,"volume":2184605,"rsi_14":53.29,"sma_20":74.82,"sma_60":74.63,"sma_120":76.67},{"date":"2025-07-03","open":73.74,"high":73.74,"low":72.36,"close":72.36,"volume":1785186,"rsi_14":47.85,"sma_20":74.91,"sma_60":74.65,"sma_120":76.68},{"date":"2025-07-07","open":72.31,"high":72.6,"low":70.81,"close":71.09,"volume":3419935,"rsi_14":47.98,"sma_20":74.94,"sma_60":74.67,"sma_120":76.69},{"date":"2025-07-08","open":70.98,"high":71.12,"low":69.82,"close":70.62,"volume":3257189,"rsi_14":46.9,"sma_20":74.87,"sma_60":74.62,"sma_120":76.71},{"date":"2025-07-09","open":70.5,"high":70.68,"low":69.61,"close":69.95,"volume":2615413,"rsi_14":47.57,"sma_20":74.72,"sma_60":74.57,"sma_120":76.71},{"date":"2025-07-10","open":69.61,"high":70.66,"low":69.2,"close":70.17,"volume":1845861,"rsi_14":47.54,"sma_20":74.57,"sma_60":74.51,"sma_120":76.72},{"date":"2025-07-11","open":69.69,"high":70.31,"low":69.29,"close":69.7,"volume":1857648,"rsi_14":46.49,"sma_20":74.38,"sma_60":74.41,"sma_120":76.7},{"date":"2025-07-14","open":69.7,"high":69.77,"low":68.48,"close":69.71,"volume":1850945,"rsi_14":39.51,"sma_20":74.19,"sma_60":74.36,"sma_120":76.69},{"date":"2025-07-15","open":69.71,"high":70.0,"low":68.5,"close":68.54,"volume":2276437,"rsi_14":36.8,"sma_20":74.03,"sma_60":74.31,"sma_120":76.66},{"date":"2025-07-16","open":68.72,"high":69.23,"low":68.37,"close":69.15,"volume":1839594,"rsi_14":42.24,"sma_20":73.9,"sma_60":74.24,"sma_120":76.65},{"date":"2025-07-17","open":69.21,"high":69.89,"low":69.01,"close":69.48,"volume":2041426,"rsi_14":23.34,"sma_20":73.84,"sma_60":74.2,"sma_120":76.62},{"date":"2025-07-18","open":69.5,"high":69.85,"low":69.13,"close":69.19,"volume":1423017,"rsi_14":25.57,"sma_20":73.75,"sma_60":74.12,"sma_120":76.59},{"date":"2025-07-21","open":69.31,"high":69.64,"low":68.38,"close":68.53,"volume":1422794,"rsi_14":25.1,"sma_20":73.63,"sma_60":74.03,"sma_120":76.54},{"date":"2025-07-22","open":68.54,"high":70.35,"low":68.35,"close":70.23,"volume":2017200,"rsi_14":27.99,"sma_20":73.51,"sma_60":73.98,"sma_120":76.5},{"date":"2025-07-23","open":70.68,"high":70.83,"low":69.81,"close":70.14,"volume":1704064,"rsi_14":29.44,"sma_20":73.4,"sma_60":73.95,"sma_120":76.47},{"date":"2025-07-24","open":69.98,"high":70.39,"low":69.11,"close":69.21,"volume":2022422,"rsi_14":30.81,"sma_20":73.29,"sma_60":73.89,"sma_120":76.41},{"date":"2025-07-25","open":69.22,"high":69.45,"low":68.57,"close":69.33,"volume":1974296,"rsi_14":38.62,"sma_20":72.99,"sma_60":73.82,"sma_120":76.37},{"date":"2025-07-28","open":68.94,"high":70.44,"low":68.68,"close":69.37,"volume":2137096,"rsi_14":41.46,"sma_20":72.75,"sma_60":73.74,"sma_120":76.31},{"date":"2025-07-29","open":69.13,"high":71.51,"low":69.1,"close":70.52,"volume":2830842,"rsi_14":53.72,"sma_20":72.6,"sma_60":73.7,"sma_120":76.28},{"date":"2025-07-30","open":70.39,"high":70.64,"low":68.84,"close":69.14,"volume":1680088,"rsi_14":44.32,"sma_20":72.32,"sma_60":73.62,"sma_120":76.23},{"date":"2025-07-31","open":68.43,"high":69.22,"low":68.04,"close":68.41,"volume":3634028,"rsi_14":43.07,"sma_20":72.02,"sma_60":73.54,"sma_120":76.18},{"date":"2025-08-01","open":68.75,"high":69.03,"low":67.64,"close":68.07,"volume":1401909,"rsi_14":41.48,"sma_20":71.78,"sma_60":73.47,"sma_120":76.11},{"date":"2025-08-04","open":67.8,"high":68.35,"low":67.56,"close":67.93,"volume":1571867,"rsi_14":46.53,"sma_20":71.61,"sma_60":73.39,"sma_120":76.06},{"date":"2025-08-05","open":68.11,"high":68.37,"low":67.54,"close":67.55,"volume":1906545,"rsi_14":40.47,"sma_20":71.46,"sma_60":73.28,"sma_120":76.0},{"date":"2025-08-06","open":67.62,"high":67.91,"low":67.09,"close":67.24,"volume":2003877,"rsi_14":36.58,"sma_20":71.32,"sma_60":73.17,"sma_120":75.93},{"date":"2025-08-07","open":67.5,"high":68.27,"low":66.95,"close":68.03,"volume":2236023,"rsi_14":43.47,"sma_20":71.21,"sma_60":73.07,"sma_120":75.87},{"date":"2025-08-08","open":68.03,"high":68.42,"low":67.78,"close":68.11,"volume":1466125,"rsi_14":47.51,"sma_20":71.12,"sma_60":72.99,"sma_120":75.82},{"date":"2025-08-11","open":68.42,"high":68.42,"low":66.98,"close":67.48,"volume":1873630,"rsi_14":30.7,"sma_20":71.01,"sma_60":72.93,"sma_120":75.77},{"date":"2025-08-12","open":67.17,"high":67.57,"low":66.27,"close":66.91,"volume":2359591,"rsi_14":28.77,"sma_20":70.93,"sma_60":72.83,"sma_120":75.69},{"date":"2025-08-13","open":66.71,"high":68.62,"low":66.27,"close":68.4,"volume":2934207,"rsi_14":45.05,"sma_20":70.89,"sma_60":72.75,"sma_120":75.61},{"date":"2025-08-14","open":68.21,"high":68.21,"low":67.38,"close":67.98,"volume":1958964,"rsi_14":42.07,"sma_20":70.81,"sma_60":72.68,"sma_120":75.53},{"date":"2025-08-15","open":68.25,"high":68.25,"low":67.38,"close":67.5,"volume":1709881,"rsi_14":39.56,"sma_20":70.73,"sma_60":72.61,"sma_120":75.43},{"date":"2025-08-18","open":67.5,"high":67.57,"low":66.08,"close":66.26,"volume":3287376,"rsi_14":26.19,"sma_20":70.61,"sma_60":72.54,"sma_120":75.31},{"date":"2025-08-19","open":66.75,"high":67.61,"low":66.4,"close":66.88,"volume":2575908,"rsi_14":36.17,"sma_20":70.44,"sma_60":72.5,"sma_120":75.22},{"date":"2025-08-20","open":68.47,"high":68.73,"low":67.04,"close":67.68,"volume":2446658,"rsi_14":45.6,"sma_20":70.31,"sma_60":72.48,"sma_120":75.12},{"date":"2025-08-21","open":67.58,"high":68.95,"low":67.58,"close":68.83,"volume":3271989,"rsi_14":54.22,"sma_20":70.29,"sma_60":72.47,"sma_120":75.03},{"date":"2025-08-22","open":69.53,"high":70.29,"low":68.97,"close":69.98,"volume":3163712,"rsi_14":60.17,"sma_20":70.33,"sma_60":72.48,"sma_120":74.92},{"date":"2025-08-25","open":69.64,"high":69.64,"low":68.19,"close":68.34,"volume":2140778,"rsi_14":53.45,"sma_20":70.27,"sma_60":72.45,"sma_120":74.83},{"date":"2025-08-26","open":68.24,"high":68.74,"low":67.87,"close":68.11,"volume":2857676,"rsi_14":53.87,"sma_20":70.15,"sma_60":72.41,"sma_120":74.72},{"date":"2025-08-27","open":67.9,"high":68.51,"low":67.6,"close":68.45,"volume":1965466,"rsi_14":51.97,"sma_20":70.11,"sma_60":72.36,"sma_120":74.63},{"date":"2025-08-28","open":68.45,"high":68.54,"low":66.52,"close":67.66,"volume":3423232,"rsi_14":48.07,"sma_20":70.08,"sma_60":72.31,"sma_120":74.52},{"date":"2025-08-29","open":67.79,"high":68.47,"low":67.52,"close":68.15,"volume":2466022,"rsi_14":52.97,"sma_20":70.08,"sma_60":72.26,"sma_120":74.41},{"date":"2025-09-02","open":68.16,"high":68.62,"low":66.23,"close":66.63,"volume":2469559,"rsi_14":48.86,"sma_20":70.01,"sma_60":72.19,"sma_120":74.29},{"date":"2025-09-03","open":66.77,"high":67.7,"low":66.39,"close":67.64,"volume":1789428,"rsi_14":46.82,"sma_20":70.02,"sma_60":72.12,"sma_120":74.19},{"date":"2025-09-04","open":67.98,"high":68.36,"low":67.58,"close":67.92,"volume":1765891,"rsi_14":49.75,"sma_20":70.05,"sma_60":72.03,"sma_120":74.1},{"date":"2025-09-05","open":68.06,"high":69.37,"low":67.99,"close":68.68,"volume":2583985,"rsi_14":54.87,"sma_20":70.09,"sma_60":71.95,"sma_120":74.02},{"date":"2025-09-08","open":68.28,"high":68.3,"low":67.32,"close":67.94,"volume":2585250,"rsi_14":57.31,"sma_20":70.08,"sma_60":71.86,"sma_120":73.93},{"date":"2025-09-09","open":67.69,"high":68.04,"low":67.32,"close":67.44,"volume":1591922,"rsi_14":52.46,"sma_20":70.08,"sma_60":71.76,"sma_120":73.83},{"date":"2025-09-10","open":67.04,"high":67.21,"low":65.58,"close":66.42,"volume":2425271,"rsi_14":44.58,"sma_20":70.05,"sma_60":71.67,"sma_120":73.72},{"date":"2025-09-11","open":66.77,"high":68.0,"low":66.42,"close":67.61,"volume":2007999,"rsi_14":44.77,"sma_20":70.01,"sma_60":71.6,"sma_120":73.63},{"date":"2025-09-12","open":67.26,"high":67.69,"low":66.47,"close":66.78,"volume":1795862,"rsi_14":35.87,"sma_20":69.95,"sma_60":71.53,"sma_120":73.54},{"date":"2025-09-15","open":67.16,"high":67.35,"low":63.87,"close":63.87,"volume":3203058,"rsi_14":32.28,"sma_20":69.76,"sma_60":71.41,"sma_120":73.42},{"date":"2025-09-16","open":64.03,"high":65.51,"low":64.02,"close":65.0,"volume":2273621,"rsi_14":38.45,"sma_20":69.7,"sma_60":71.31,"sma_120":73.31},{"date":"2025-09-17","open":64.94,"high":65.57,"low":64.49,"close":64.71,"volume":1538526,"rsi_14":36.07,"sma_20":69.58,"sma_60":71.18,"sma_120":73.19},{"date":"2025-09-18","open":64.4,"high":64.73,"low":63.88,"close":64.16,"volume":1795802,"rsi_14":36.76,"sma_20":69.4,"sma_60":71.04,"sma_120":73.06},{"date":"2025-09-19","open":64.37,"high":64.71,"low":63.41,"close":63.42,"volume":4423985,"rsi_14":32.4,"sma_20":69.12,"sma_60":70.9,"sma_120":72.93},{"date":"2025-09-22","open":63.05,"high":63.16,"low":62.5,"close":62.59,"volume":1957849,"rsi_14":34.17,"sma_20":68.74,"sma_60":70.69,"sma_120":72.78},{"date":"2025-09-23","open":62.76,"high":62.99,"low":61.65,"close":62.27,"volume":3448641,"rsi_14":27.77,"sma_20":68.43,"sma_60":70.49,"sma_120":72.63},{"date":"2025-09-24","open":62.33,"high":63.45,"low":62.26,"close":63.15,"volume":3441758,"rsi_14":31.14,"sma_20":68.17,"sma_60":70.31,"sma_120":72.5},{"date":"2025-09-25","open":63.52,"high":63.92,"low":62.51,"close":62.58,"volume":3589163,"rsi_14":25.56,"sma_20":67.87,"sma_60":70.1,"sma_120":72.36},{"date":"2025-09-26","open":62.77,"high":63.65,"low":62.61,"close":63.63,"volume":2349072,"rsi_14":33.13,"sma_20":67.66,"sma_60":69.92,"sma_120":72.27},{"date":"2025-09-29","open":63.53,"high":64.73,"low":62.85,"close":64.7,"volume":3646354,"rsi_14":39.72,"sma_20":67.48,"sma_60":69.78,"sma_120":72.22},{"date":"2025-09-30","open":64.69,"high":65.16,"low":64.2,"close":64.8,"volume":3350061,"rsi_14":43.49,"sma_20":67.39,"sma_60":69.67,"sma_120":72.17},{"date":"2025-10-01","open":64.8,"high":65.89,"low":64.68,"close":65.63,"volume":2856294,"rsi_14":41.77,"sma_20":67.28,"sma_60":69.59,"sma_120":72.1},{"date":"2025-10-02","open":65.26,"high":66.06,"low":64.99,"close":65.95,"volume":3019528,"rsi_14":46.39,"sma_20":67.18,"sma_60":69.52,"sma_120":72.04},{"date":"2025-10-03","open":65.73,"high":66.84,"low":65.73,"close":66.74,"volume":3907620,"rsi_14":65.2,"sma_20":67.08,"sma_60":69.46,"sma_120":71.98},{"date":"2025-10-06","open":66.59,"high":66.91,"low":65.78,"close":66.14,"volume":5613949,"rsi_14":56.41,"sma_20":66.99,"sma_60":69.4,"sma_120":71.9},{"date":"2025-10-07","open":65.33,"high":66.95,"low":63.53,"close":63.55,"volume":6012833,"rsi_14":44.86,"sma_20":66.79,"sma_60":69.29,"sma_120":71.82},{"date":"2025-10-08","open":63.18,"high":64.16,"low":62.66,"close":63.74,"volume":3825240,"rsi_14":48.04,"sma_20":66.65,"sma_60":69.21,"sma_120":71.76},{"date":"2025-10-09","open":63.79,"high":64.3,"low":63.34,"close":64.03,"volume":2588387,"rsi_14":52.94,"sma_20":66.47,"sma_60":69.12,"sma_120":71.68},{"date":"2025-10-10","open":64.39,"high":64.98,"low":64.0,"close":64.56,"volume":2745809,"rsi_14":59.73,"sma_20":66.35,"sma_60":69.04,"sma_120":71.62},{"date":"2025-10-13","open":64.28,"high":64.6,"low":63.26,"close":63.3,"volume":2309744,"rsi_14":54.65,"sma_20":66.32,"sma_60":68.94,"sma_120":71.53},{"date":"2025-10-14","open":63.04,"high":64.24,"low":62.5,"close":64.16,"volume":2426217,"rsi_14":52.74,"sma_20":66.26,"sma_60":68.85,"sma_120":71.44},{"date":"2025-10-15","open":63.89,"high":64.52,"low":63.22,"close":63.68,"volume":2056643,"rsi_14":53.13,"sma_20":66.18,"sma_60":68.73,"sma_120":71.36},{"date":"2025-10-16","open":63.88,"high":65.26,"low":63.77,"close":64.94,"volume":2768128,"rsi_14":54.06,"sma_20":66.2,"sma_60":68.64,"sma_120":71.29},{"date":"2025-10-17","open":65.33,"high":65.93,"low":64.7,"close":65.86,"volume":1918223,"rsi_14":53.39,"sma_20":66.3,"sma_60":68.57,"sma_120":71.23},{"date":"2025-10-20","open":65.86,"high":66.22,"low":65.66,"close":66.06,"volume":1743873,"rsi_14":53.81,"sma_20":66.46,"sma_60":68.51,"sma_120":71.16},{"date":"2025-10-21","open":66.1,"high":66.12,"low":65.18,"close":65.25,"volume":2114905,"rsi_14":46.14,"sma_20":66.59,"sma_60":68.43,"sma_120":71.08},{"date":"2025-10-22","open":65.41,"high":67.23,"low":65.25,"close":66.87,"volume":3121634,"rsi_14":51.98,"sma_20":66.76,"sma_60":68.36,"sma_120":71.03},{"date":"2025-10-23","open":66.66,"high":66.85,"low":65.29,"close":65.69,"volume":2571506,"rsi_14":43.96,"sma_20":66.89,"sma_60":68.29,"sma_120":70.96},{"date":"2025-10-24","open":65.75,"high":66.21,"low":65.15,"close":65.19,"volume":1572786,"rsi_14":44.3,"sma_20":66.95,"sma_60":68.23,"sma_120":70.89},{"date":"2025-10-27","open":65.3,"high":65.55,"low":64.63,"close":65.46,"volume":1813915,"rsi_14":57.37,"sma_20":66.97,"sma_60":68.18,"sma_120":70.82},{"date":"2025-10-28","open":65.04,"high":65.11,"low":64.25,"close":64.37,"volume":2613610,"rsi_14":50.89,"sma_20":66.92,"sma_60":68.11,"sma_120":70.75},{"date":"2025-10-29","open":63.72,"high":63.81,"low":62.06,"close":62.24,"volume":2669111,"rsi_14":41.27,"sma_20":66.73,"sma_60":68.01,"sma_120":70.64},{"date":"2025-10-30","open":62.24,"high":63.18,"low":62.13,"close":62.52,"volume":2352289,"rsi_14":40.03,"sma_20":66.53,"sma_60":67.92,"sma_120":70.55},{"date":"2025-10-31","open":62.12,"high":62.88,"low":61.58,"close":62.56,"volume":3240524,"rsi_14":44.8,"sma_20":66.29,"sma_60":67.82,"sma_120":70.44},{"date":"2025-11-03","open":62.21,"high":62.88,"low":61.62,"close":62.25,"volume":2197317,"rsi_14":41.42,"sma_20":66.07,"sma_60":67.71,"sma_120":70.35},{"date":"2025-11-04","open":62.37,"high":62.56,"low":61.84,"close":62.43,"volume":1708583,"rsi_14":44.23,"sma_20":65.99,"sma_60":67.62,"sma_120":70.27},{"date":"2025-11-05","open":62.31,"high":63.73,"low":61.98,"close":62.95,"volume":2041587,"rsi_14":40.14,"sma_20":65.92,"sma_60":67.54,"sma_120":70.19},{"date":"2025-11-06","open":62.7,"high":63.36,"low":61.86,"close":62.46,"volume":2162362,"rsi_14":32.39,"sma_20":65.82,"sma_60":67.43,"sma_120":70.09},{"date":"2025-11-07","open":62.82,"high":63.94,"low":62.52,"close":63.42,"volume":1663255,"rsi_14":37.32,"sma_20":65.74,"sma_60":67.35,"sma_120":70.01},{"date":"2025-11-10","open":63.42,"high":63.43,"low":62.64,"close":62.71,"volume":1538039,"rsi_14":37.71,"sma_20":65.69,"sma_60":67.26,"sma_120":69.93},{"date":"2025-11-11","open":62.98,"high":64.22,"low":62.98,"close":64.08,"volume":3171777,"rsi_14":36.08,"sma_20":65.68,"sma_60":67.21,"sma_120":69.87},{"date":"2025-11-12","open":64.25,"high":64.74,"low":63.9,"close":64.24,"volume":2388367,"rsi_14":41.96,"sma_20":65.71,"sma_60":67.16,"sma_120":69.83},{"date":"2025-11-13","open":63.93,"high":65.08,"low":63.93,"close":64.46,"volume":2484571,"rsi_14":45.82,"sma_20":65.69,"sma_60":67.1,"sma_120":69.79},{"date":"2025-11-14","open":64.57,"high":64.97,"low":63.45,"close":63.71,"volume":2428234,"rsi_14":40.49,"sma_20":65.58,"sma_60":67.0,"sma_120":69.73},{"date":"2025-11-17","open":64.13,"high":64.67,"low":62.6,"close":62.96,"volume":2746992,"rsi_14":42.09,"sma_20":65.42,"sma_60":66.87,"sma_120":69.68},{"date":"2025-11-18","open":63.23,"high":63.6,"low":62.55,"close":63.48,"volume":3397517,"rsi_14":58.52,"sma_20":65.33,"sma_60":66.78,"sma_120":69.62},{"date":"2025-11-19","open":64.07,"high":65.46,"low":63.73,"close":65.08,"volume":3257272,"rsi_14":64.93,"sma_20":65.24,"sma_60":66.72,"sma_120":69.57},{"date":"2025-11-20","open":65.23,"high":65.99,"low":64.85,"close":65.8,"volume":2287063,"rsi_14":67.47,"sma_20":65.24,"sma_60":66.67,"sma_120":69.52},{"date":"2025-11-21","open":66.04,"high":67.17,"low":65.96,"close":66.46,"volume":2937086,"rsi_14":71.91,"sma_20":65.31,"sma_60":66.64,"sma_120":69.47},{"date":"2025-11-24","open":66.07,"high":66.29,"low":65.25,"close":65.26,"volume":3936324,"rsi_14":63.28,"sma_20":65.3,"sma_60":66.58,"sma_120":69.42},{"date":"2025-11-25","open":65.32,"high":66.46,"low":64.98,"close":65.48,"volume":1989723,"rsi_14":62.21,"sma_20":65.35,"sma_60":66.55,"sma_120":69.37},{"date":"2025-11-26","open":65.27,"high":65.93,"low":65.14,"close":65.63,"volume":1605906,"rsi_14":65.85,"sma_20":65.53,"sma_60":66.51,"sma_120":69.31},{"date":"2025-11-28","open":65.45,"high":66.03,"low":65.24,"close":65.8,"volume":800396,"rsi_14":62.92,"sma_20":65.7,"sma_60":66.47,"sma_120":69.25},{"date":"2025-12-01","open":65.44,"high":65.72,"low":64.51,"close":64.75,"volume":2593396,"rsi_14":60.67,"sma_20":65.81,"sma_60":66.39,"sma_120":69.17},{"date":"2025-12-02","open":64.47,"high":64.61,"low":63.45,"close":63.81,"volume":2298029,"rsi_14":48.56,"sma_20":65.89,"sma_60":66.31,"sma_120":69.09},{"date":"2025-12-03","open":64.19,"high":64.42,"low":62.45,"close":62.53,"volume":2316818,"rsi_14":41.62,"sma_20":65.89,"sma_60":66.22,"sma_120":68.99},{"date":"2025-12-04","open":62.94,"high":63.04,"low":61.57,"close":61.86,"volume":2222411,"rsi_14":37.86,"sma_20":65.84,"sma_60":66.14,"sma_120":68.9},{"date":"2025-12-05","open":61.86,"high":62.28,"low":61.54,"close":61.73,"volume":2392206,"rsi_14":40.17,"sma_20":65.8,"sma_60":66.03,"sma_120":68.81},{"date":"2025-12-08","open":61.63,"high":62.15,"low":61.08,"close":62.02,"volume":1908248,"rsi_14":45.09,"sma_20":65.73,"sma_60":65.94,"sma_120":68.74},{"date":"2025-12-09","open":62.19,"high":62.65,"low":61.33,"close":61.9,"volume":2085374,"rsi_14":41.44,"sma_20":65.69,"sma_60":65.9,"sma_120":68.66},{"date":"2025-12-10","open":61.95,"high":62.75,"low":61.74,"close":62.71,"volume":1880295,"rsi_14":35.95,"sma_20":65.61,"sma_60":65.85,"sma_120":68.58},{"date":"2025-12-11","open":62.8,"high":64.85,"low":62.76,"close":64.3,"volume":3126526,"rsi_14":41.93,"sma_20":65.62,"sma_60":65.84,"sma_120":68.51},{"date":"2025-12-12","open":64.6,"high":65.43,"low":64.46,"close":65.14,"volume":2956804,"rsi_14":43.0,"sma_20":65.65,"sma_60":65.85,"sma_120":68.44},{"date":"2025-12-15","open":66.05,"high":66.96,"low":65.88,"close":66.75,"volume":2818190,"rsi_14":57.55,"sma_20":65.81,"sma_60":65.9,"sma_120":68.4},{"date":"2025-12-16","open":66.86,"high":67.26,"low":65.99,"close":66.57,"volume":3460216,"rsi_14":55.56,"sma_20":65.99,"sma_60":65.96,"sma_120":68.32},{"date":"2025-12-17","open":66.63,"high":67.73,"low":66.63,"close":66.94,"volume":4596686,"rsi_14":56.55,"sma_20":66.17,"sma_60":66.03,"sma_120":68.26},{"date":"2025-12-18","open":66.91,"high":67.44,"low":66.64,"close":66.76,"volume":4472904,"rsi_14":54.75,"sma_20":66.26,"sma_60":66.08,"sma_120":68.2},{"date":"2025-12-19","open":66.5,"high":67.42,"low":66.3,"close":66.87,"volume":4362305,"rsi_14":61.65,"sma_20":66.31,"sma_60":66.15,"sma_120":68.12},{"date":"2025-12-22","open":66.31,"high":67.24,"low":66.13,"close":67.21,"volume":2646049,"rsi_14":69.91,"sma_20":66.35,"sma_60":66.2,"sma_120":68.06},{"date":"2025-12-23","open":67.21,"high":67.45,"low":66.51,"close":67.19,"volume":2619960,"rsi_14":82.12,"sma_20":66.45,"sma_60":66.24,"sma_120":68.01},{"date":"2025-12-24","open":67.2,"high":67.36,"low":66.45,"close":67.17,"volume":921077,"rsi_14":90.12,"sma_20":66.54,"sma_60":66.27,"sma_120":67.97},{"date":"2025-12-26","open":67.25,"high":67.47,"low":66.81,"close":67.22,"volume":1538198,"rsi_14":92.08,"sma_20":66.62,"sma_60":66.29,"sma_120":67.94},{"date":"2025-12-29","open":67.25,"high":68.01,"low":67.15,"close":67.89,"volume":2538922,"rsi_14":91.97,"sma_20":66.7,"sma_60":66.31,"sma_120":67.91},{"date":"2025-12-30","open":67.83,"high":68.49,"low":67.16,"close":67.24,"volume":2165223,"rsi_14":85.01,"sma_20":66.8,"sma_60":66.3,"sma_120":67.88},{"date":"2025-12-31","open":67.11,"high":67.53,"low":66.85,"close":66.88,"volume":1684900,"rsi_14":78.44,"sma_20":66.94,"sma_60":66.3,"sma_120":67.85},{"date":"2026-01-02","open":67.0,"high":67.14,"low":65.9,"close":66.06,"volume":2445601,"rsi_14":61.39,"sma_20":67.1,"sma_60":66.33,"sma_120":67.81},{"date":"2026-01-05","open":65.55,"high":65.89,"low":64.17,"close":64.49,"volume":3771883,"rsi_14":41.54,"sma_20":67.21,"sma_60":66.32,"sma_120":67.77},{"date":"2026-01-06","open":64.18,"high":65.36,"low":63.82,"close":65.15,"volume":2925860,"rsi_14":31.38,"sma_20":67.36,"sma_60":66.33,"sma_120":67.72},{"date":"2026-01-07","open":65.18,"high":65.63,"low":63.74,"close":64.19,"volume":3495368,"rsi_14":27.48,"sma_20":67.45,"sma_60":66.31,"sma_120":67.67},{"date":"2026-01-08","open":63.92,"high":66.3,"low":63.92,"close":65.91,"volume":2037143,"rsi_14":40.28,"sma_20":67.63,"sma_60":66.33,"sma_120":67.64},{"date":"2026-01-09","open":66.06,"high":67.07,"low":65.53,"close":66.49,"volume":2735489,"rsi_14":45.5,"sma_20":67.8,"sma_60":66.37,"sma_120":67.61},{"date":"2026-01-12","open":66.34,"high":66.42,"low":65.1,"close":65.63,"volume":3136858,"rsi_14":40.31,"sma_20":67.85,"sma_60":66.39,"sma_120":67.56},{"date":"2026-01-13","open":65.59,"high":66.42,"low":65.2,"close":66.2,"volume":4276568,"rsi_14":41.87,"sma_20":67.88,"sma_60":66.41,"sma_120":67.52},{"date":"2026-01-14","open":66.21,"high":67.38,"low":66.08,"close":67.33,"volume":4348860,"rsi_14":48.41,"sma_20":67.88,"sma_60":66.42,"sma_120":67.5},{"date":"2026-01-15","open":67.48,"high":67.53,"low":66.55,"close":67.46,"volume":2767949,"rsi_14":49.14,"sma_20":67.91,"sma_60":66.44,"sma_120":67.47},{"date":"2026-01-16","open":66.98,"high":67.11,"low":65.71,"close":65.83,"volume":4078264,"rsi_14":42.17,"sma_20":67.83,"sma_60":66.44,"sma_120":67.44},{"date":"2026-01-20","open":65.83,"high":66.74,"low":65.34,"close":66.6,"volume":5222678,"rsi_14":44.82,"sma_20":67.79,"sma_60":66.43,"sma_120":67.39},{"date":"2026-01-21","open":66.36,"high":66.42,"low":64.54,"close":65.36,"volume":6748839,"rsi_14":42.76,"sma_20":67.69,"sma_60":66.42,"sma_120":67.35},{"date":"2026-01-22","open":62.14,"high":64.53,"low":59.49,"close":60.09,"volume":17054150,"rsi_14":31.07,"sma_20":67.31,"sma_60":66.32,"sma_120":67.28},{"date":"2026-01-23","open":59.92,"high":60.56,"low":58.54,"close":59.69,"volume":6500000,"rsi_14":31.8,"sma_20":66.9,"sma_60":66.22,"sma_120":67.2},{"date":"2026-01-26","open":60.14,"high":60.68,"low":59.69,"close":59.87,"volume":4265300,"rsi_14":35.65,"sma_20":66.51,"sma_60":66.13,"sma_120":67.12},{"date":"2026-01-27","open":59.72,"high":62.28,"low":59.43,"close":62.26,"volume":6231800,"rsi_14":41.91,"sma_20":66.23,"sma_60":66.12,"sma_120":67.07},{"date":"2026-01-28","open":62.15,"high":62.47,"low":60.34,"close":60.74,"volume":4101000,"rsi_14":40.64,"sma_20":65.87,"sma_60":66.09,"sma_120":67.0},{"date":"2026-01-29","open":60.74,"high":61.18,"low":60.04,"close":60.21,"volume":2741500,"rsi_14":33.43,"sma_20":65.51,"sma_60":66.04,"sma_120":66.93},{"date":"2026-01-30","open":60.06,"high":60.81,"low":59.7,"close":60.71,"volume":4938100,"rsi_14":33.12,"sma_20":65.19,"sma_60":66.01,"sma_120":66.86},{"date":"2026-02-02","open":60.7,"high":60.9,"low":59.64,"close":59.99,"volume":4063800,"rsi_14":33.41,"sma_20":64.88,"sma_60":65.96,"sma_120":66.79},{"date":"2026-02-03","open":59.17,"high":62.2,"low":59.06,"close":62.14,"volume":4671000,"rsi_14":39.08,"sma_20":64.77,"sma_60":65.94,"sma_120":66.74},{"date":"2026-02-04","open":62.59,"high":65.39,"low":62.59,"close":65.37,"volume":5347400,"rsi_14":45.27,"sma_20":64.78,"sma_60":65.98,"sma_120":66.71},{"date":"2026-02-05","open":65.79,"high":66.12,"low":64.59,"close":65.77,"volume":4390000,"rsi_14":45.97,"sma_20":64.86,"sma_60":66.01,"sma_120":66.68},{"date":"2026-02-06","open":65.56,"high":67.12,"low":65.39,"close":66.2,"volume":3564700,"rsi_14":50.95,"sma_20":64.87,"sma_60":66.06,"sma_120":66.66},{"date":"2026-02-09","open":66.27,"high":67.0,"low":65.45,"close":66.6,"volume":2420200,"rsi_14":50.0,"sma_20":64.88,"sma_60":66.1,"sma_120":66.65},{"date":"2026-02-10","open":66.63,"high":67.82,"low":66.37,"close":67.71,"volume":3241499,"rsi_14":53.31,"sma_20":67.31,"sma_60":66.35,"sma_120":67.26},{"date":"2026-02-11","open":67.53,"high":69.31,"low":67.07,"close":69.25,"volume":3097430,"rsi_14":59.64,"sma_20":67.39,"sma_60":66.43,"sma_120":67.27},{"date":"2026-02-12","open":69.25,"high":70.84,"low":68.89,"close":70.35,"volume":3870197,"rsi_14":60.35,"sma_20":67.53,"sma_60":66.56,"sma_120":67.28},{"date":"2026-02-13","open":70.33,"high":71.1,"low":69.53,"close":70.2,"volume":4075317,"rsi_14":62.35,"sma_20":67.64,"sma_60":66.68,"sma_120":67.3},{"date":"2026-02-17","open":70.28,"high":70.46,"low":66.51,"close":67.94,"volume":4155979,"rsi_14":67.81,"sma_20":65.54,"sma_60":66.51,"sma_120":66.65},{"date":"2026-02-18","open":68.43,"high":68.99,"low":68.1,"close":68.75,"volume":2941100,"rsi_14":76.22,"sma_20":65.65,"sma_60":66.57,"sma_120":66.64},{"date":"2026-02-19","open":68.86,"high":69.4,"low":67.17,"close":67.25,"volume":3196400,"rsi_14":71.66,"sma_20":65.75,"sma_60":66.58,"sma_120":66.63},{"date":"2026-02-20","open":67.71,"high":68.14,"low":66.96,"close":67.26,"volume":3804740,"rsi_14":70.78,"sma_20":66.11,"sma_60":66.59,"sma_120":66.61},{"date":"2026-02-23","open":66.68,"high":68.64,"low":66.31,"close":68.27,"volume":2966400,"rsi_14":75.78,"sma_20":66.55,"sma_60":66.63,"sma_120":66.61},{"date":"2026-02-24","open":68.65,"high":69.21,"low":68.12,"close":68.73,"volume":1506523,"rsi_14":56.05,"sma_20":67.84,"sma_60":66.94,"sma_120":67.28},{"date":"2026-02-25","open":68.62,"high":68.74,"low":67.03,"close":67.78,"volume":2337243,"rsi_14":59.92,"sma_20":67.28,"sma_60":66.71,"sma_120":66.61},{"date":"2026-02-26","open":68.13,"high":68.89,"low":67.36,"close":68.01,"volume":1923566,"rsi_14":51.3,"sma_20":68.15,"sma_60":67.1,"sma_120":67.27},{"date":"2026-02-27","open":68.06,"high":70.03,"low":67.97,"close":69.75,"volume":3762096,"rsi_14":54.35,"sma_20":68.43,"sma_60":67.2,"sma_120":67.27},{"date":"2026-03-02","open":69.5,"high":69.5,"low":67.62,"close":68.63,"volume":1990601,"rsi_14":57.16,"sma_20":68.54,"sma_60":66.89,"sma_120":66.6},{"date":"2026-03-03","open":68.41,"high":68.63,"low":66.25,"close":66.44,"volume":2991596,"rsi_14":45.86,"sma_20":68.87,"sma_60":66.95,"sma_120":66.59},{"date":"2026-03-04","open":66.32,"high":66.66,"low":64.14,"close":64.51,"volume":3069658,"rsi_14":48.51,"sma_20":68.51,"sma_60":67.32,"sma_120":67.24},{"date":"2026-03-05","open":63.83,"high":64.62,"low":63.47,"close":64.09,"volume":2121978,"rsi_14":58.57,"sma_20":68.4,"sma_60":67.31,"sma_120":67.2},{"date":"2026-03-06","open":63.93,"high":64.35,"low":62.56,"close":63.68,"volume":2060973,"rsi_14":37.63,"sma_20":68.22,"sma_60":67.3,"sma_120":67.15},{"date":"2026-03-09","open":63.12,"high":63.64,"low":62.35,"close":63.02,"volume":2059941,"rsi_14":31.58,"sma_20":68.65,"sma_60":67.05,"sma_120":66.47},{"date":"2026-03-10","open":62.39,"high":63.25,"low":61.72,"close":62.24,"volume":2056040,"rsi_14":25.79,"sma_20":68.43,"sma_60":67.04,"sma_120":66.44},{"date":"2026-03-11","open":61.36,"high":61.87,"low":58.73,"close":58.85,"volume":3738808,"rsi_14":18.9,"sma_20":67.41,"sma_60":67.16,"sma_120":66.94},{"date":"2026-03-12","open":58.32,"high":58.86,"low":56.25,"close":56.28,"volume":5445686,"rsi_14":19.29,"sma_20":67.32,"sma_60":66.78,"sma_120":66.31},{"date":"2026-03-13","open":57.03,"high":57.97,"low":56.87,"close":57.23,"volume":2998973,"rsi_14":23.37,"sma_20":66.81,"sma_60":66.82,"sma_120":66.73},{"date":"2026-03-16","open":57.44,"high":57.64,"low":55.65,"close":56.65,"volume":3642728,"rsi_14":16.36,"sma_20":66.24,"sma_60":66.67,"sma_120":66.62},{"date":"2026-03-17","open":56.89,"high":56.95,"low":55.96,"close":56.05,"volume":2442341,"rsi_14":16.69,"sma_20":65.57,"sma_60":66.5,"sma_120":66.53},{"date":"2026-03-18","open":55.79,"high":55.85,"low":54.04,"close":54.06,"volume":2759519,"rsi_14":14.07,"sma_20":64.74,"sma_60":66.3,"sma_120":66.4},{"date":"2026-03-19","open":54.0,"high":54.33,"low":52.62,"close":53.07,"volume":4250084,"rsi_14":5.13,"sma_20":63.87,"sma_60":66.07,"sma_120":66.27},{"date":"2026-03-20","open":53.12,"high":53.32,"low":51.68,"close":52.27,"volume":10768005,"rsi_14":5.22,"sma_20":63.07,"sma_60":65.85,"sma_120":66.12},{"date":"2026-03-23","open":53.02,"high":53.37,"low":52.04,"close":52.29,"volume":4407058,"rsi_14":6.03,"sma_20":62.31,"sma_60":65.65,"sma_120":65.98},{"date":"2026-03-24","open":52.06,"high":52.77,"low":50.86,"close":51.17,"volume":3686098,"rsi_14":6.36,"sma_20":61.41,"sma_60":65.45,"sma_120":65.84},{"date":"2026-03-25","open":51.51,"high":51.83,"low":50.36,"close":51.82,"volume":4175328,"rsi_14":10.43,"sma_20":60.6,"sma_60":65.27,"sma_120":65.7},{"date":"2026-03-26","open":51.45,"high":52.3,"low":50.56,"close":50.65,"volume":4038171,"rsi_14":10.01,"sma_20":59.72,"sma_60":65.08,"sma_120":65.55},{"date":"2026-03-27","open":50.71,"high":53.05,"low":50.57,"close":52.11,"volume":4856096,"rsi_14":18.0,"sma_20":58.82,"sma_60":64.9,"sma_120":65.42},{"date":"2026-03-30","open":52.12,"high":53.03,"low":51.55,"close":52.75,"volume":5561080,"rsi_14":21.84,"sma_20":58.01,"sma_60":64.74,"sma_120":65.32},{"date":"2026-03-31","open":49.36,"high":51.32,"low":47.44,"close":49.53,"volume":12085813,"rsi_14":22.22,"sma_20":57.15,"sma_60":64.51,"sma_120":65.18},{"date":"2026-04-01","open":49.34,"high":50.05,"low":47.18,"close":47.5,"volume":11369399,"rsi_14":22.98,"sma_20":56.29,"sma_60":64.21,"sma_120":65.03},{"date":"2026-04-02","open":47.13,"high":47.97,"low":46.66,"close":47.97,"volume":6332062,"rsi_14":20.47,"sma_20":55.46,"sma_60":63.91,"sma_120":64.88},{"date":"2026-04-06","open":47.91,"high":50.17,"low":47.7,"close":49.88,"volume":5923645,"rsi_14":30.15,"sma_20":54.76,"sma_60":63.62,"sma_120":64.76},{"date":"2026-04-07","open":49.91,"high":50.57,"low":49.59,"close":50.1,"volume":4215137,"rsi_14":32.1,"sma_20":54.1,"sma_60":63.33,"sma_120":64.64},{"date":"2026-04-08","open":50.74,"high":51.04,"low":49.48,"close":49.6,"volume":6071601,"rsi_14":35.32,"sma_20":53.46,"sma_60":63.03,"sma_120":64.53},{"date":"2026-04-09","open":49.39,"high":50.68,"low":48.75,"close":50.51,"volume":5977344,"rsi_14":41.49,"sma_20":53.03,"sma_60":62.75,"sma_120":64.42},{"date":"2026-04-10","open":50.75,"high":52.93,"low":50.63,"close":52.74,"volume":7438394,"rsi_14":51.42,"sma_20":52.85,"sma_60":62.5,"sma_120":64.32},{"date":"2026-04-13","open":52.74,"high":53.72,"low":51.88,"close":53.13,"volume":5914851,"rsi_14":52.47,"sma_20":52.64,"sma_60":62.25,"sma_120":64.23},{"date":"2026-04-14","open":52.6,"high":53.71,"low":52.22,"close":52.87,"volume":4575600,"rsi_14":55.32,"sma_20":52.45,"sma_60":62.0,"sma_120":64.12},{"date":"2026-04-15","open":52.72,"high":52.88,"low":51.92,"close":52.37,"volume":3514758,"rsi_14":51.71,"sma_20":52.26,"sma_60":61.74,"sma_120":64.01},{"date":"2026-04-16","open":52.49,"high":53.01,"low":51.68,"close":52.31,"volume":3971778,"rsi_14":55.61,"sma_20":52.18,"sma_60":61.48,"sma_120":63.89},{"date":"2026-04-17","open":52.08,"high":53.51,"low":52.05,"close":53.35,"volume":3702377,"rsi_14":54.33,"sma_20":52.19,"sma_60":61.23,"sma_120":63.77},{"date":"2026-04-20","open":53.19,"high":53.2,"low":51.8,"close":52.36,"volume":4950980,"rsi_14":47.19,"sma_20":52.17,"sma_60":60.97,"sma_120":63.64},{"date":"2026-04-21","open":52.35,"high":52.56,"low":51.2,"close":51.5,"volume":3238009,"rsi_14":55.9,"sma_20":52.11,"sma_60":60.71,"sma_120":63.5},{"date":"2026-04-22","open":51.56,"high":52.11,"low":50.75,"close":51.0,"volume":3358595,"rsi_14":63.48,"sma_20":52.08,"sma_60":60.44,"sma_120":63.38},{"date":"2026-04-23","open":51.24,"high":51.87,"low":50.93,"close":51.41,"volume":2714226,"rsi_14":63.3,"sma_20":52.03,"sma_60":60.21,"sma_120":63.27},{"date":"2026-04-24","open":51.41,"high":52.05,"low":50.83,"close":51.06,"volume":2024531,"rsi_14":53.7,"sma_20":52.03,"sma_60":59.97,"sma_120":63.15},{"date":"2026-04-27","open":50.81,"high":51.37,"low":49.75,"close":49.94,"volume":3795606,"rsi_14":47.12,"sma_20":51.89,"sma_60":59.72,"sma_120":63.01},{"date":"2026-04-28","open":50.75,"high":51.33,"low":50.16,"close":50.67,"volume":3044882,"rsi_14":52.86,"sma_20":51.77,"sma_60":59.45,"sma_120":62.89},{"date":"2026-04-29","open":50.75,"high":50.92,"low":49.52,"close":50.08,"volume":2746504,"rsi_14":45.79,"sma_20":51.77,"sma_60":59.16,"sma_120":62.76},{"date":"2026-04-30","open":50.25,"high":50.68,"low":49.57,"close":50.37,"volume":4591098,"rsi_14":33.49,"sma_20":51.89,"sma_60":58.9,"sma_120":62.64},{"date":"2026-05-01","open":50.53,"high":50.83,"low":49.52,"close":49.78,"volume":2913054,"rsi_14":28.31,"sma_20":51.96,"sma_60":58.61,"sma_120":62.51},{"date":"2026-05-04","open":49.57,"high":49.61,"low":47.56,"close":47.58,"volume":3853256,"rsi_14":23.25,"sma_20":51.82,"sma_60":58.27,"sma_120":62.35},{"date":"2026-05-05","open":47.44,"high":48.7,"low":46.87,"close":48.04,"volume":2897891,"rsi_14":27.68,"sma_20":51.7,"sma_60":57.93,"sma_120":62.18},{"date":"2026-05-06","open":48.69,"high":49.0,"low":47.97,"close":48.04,"volume":3955728,"rsi_14":27.79,"sma_20":51.6,"sma_60":57.62,"sma_120":62.03},{"date":"2026-05-07","open":47.64,"high":48.15,"low":47.26,"close":47.46,"volume":4843560,"rsi_14":18.77,"sma_20":51.42,"sma_60":57.29,"sma_120":61.86},{"date":"2026-05-08","open":47.68,"high":48.63,"low":47.63,"close":47.88,"volume":3860523,"rsi_14":25.38,"sma_20":51.15,"sma_60":56.98,"sma_120":61.7},{"date":"2026-05-11","open":48.04,"high":48.48,"low":46.39,"close":46.64,"volume":4415393,"rsi_14":24.48,"sma_20":50.8,"sma_60":56.75,"sma_120":61.54},{"date":"2026-05-12","open":46.87,"high":47.26,"low":46.37,"close":46.4,"volume":3769661,"rsi_14":25.24,"sma_20":50.45,"sma_60":56.38,"sma_120":61.37},{"date":"2026-05-13","open":46.09,"high":46.09,"low":44.41,"close":45.18,"volume":4104746,"rsi_14":19.0,"sma_20":50.06,"sma_60":55.97,"sma_120":61.2},{"date":"2026-05-14","open":45.54,"high":46.73,"low":45.46,"close":46.08,"volume":3597587,"rsi_14":26.27,"sma_20":49.72,"sma_60":55.55,"sma_120":61.05},{"date":"2026-05-15","open":46.52,"high":46.66,"low":45.33,"close":45.92,"volume":3338142,"rsi_14":29.16,"sma_20":49.32,"sma_60":55.13,"sma_120":60.9},{"date":"2026-05-18","open":46.04,"high":46.91,"low":45.91,"close":46.27,"volume":3772696,"rsi_14":26.23,"sma_20":49.02,"sma_60":54.75,"sma_120":60.76},{"date":"2026-05-19","open":46.53,"high":47.34,"low":45.72,"close":46.82,"volume":2929922,"rsi_14":32.44,"sma_20":48.78,"sma_60":54.4,"sma_120":60.62},{"date":"2026-05-20","open":46.87,"high":46.87,"low":45.76,"close":46.27,"volume":2555010,"rsi_14":28.33,"sma_20":48.54,"sma_60":54.01,"sma_120":60.48},{"date":"2026-05-21","open":45.89,"high":46.78,"low":45.32,"close":46.53,"volume":2832397,"rsi_14":32.1,"sma_20":48.29,"sma_60":53.64,"sma_120":60.33},{"date":"2026-05-22","open":46.6,"high":47.54,"low":46.59,"close":47.36,"volume":2682516,"rsi_14":48.53,"sma_20":48.11,"sma_60":53.28,"sma_120":60.19},{"date":"2026-05-26","open":47.21,"high":47.29,"low":45.95,"close":46.39,"volume":4211356,"rsi_14":40.07,"sma_20":47.93,"sma_60":52.88,"sma_120":60.04},{"date":"2026-05-27","open":46.83,"high":47.65,"low":46.75,"close":47.11,"volume":3417115,"rsi_14":44.81,"sma_20":47.75,"sma_60":52.51,"sma_120":59.9},{"date":"2026-05-28","open":46.87,"high":47.15,"low":46.33,"close":46.4,"volume":3526916,"rsi_14":44.18,"sma_20":47.56,"sma_60":52.16,"sma_120":59.74},{"date":"2026-05-29","open":47.08,"high":48.0,"low":45.94,"close":46.93,"volume":8294262,"rsi_14":45.02,"sma_20":47.39,"sma_60":51.86,"sma_120":59.59},{"date":"2026-06-01","open":46.57,"high":46.93,"low":45.78,"close":46.15,"volume":3021456,"rsi_14":47.23,"sma_20":47.21,"sma_60":51.54,"sma_120":59.43},{"date":"2026-06-02","open":46.15,"high":46.54,"low":45.11,"close":45.73,"volume":4473910,"rsi_14":46.34,"sma_20":47.11,"sma_60":51.23,"sma_120":59.27},{"date":"2026-06-03","open":45.67,"high":46.65,"low":45.43,"close":45.86,"volume":4119549,"rsi_14":54.45,"sma_20":47.0,"sma_60":50.94,"sma_120":59.12},{"date":"2026-06-04","open":47.09,"high":47.15,"low":45.83,"close":46.19,"volume":3085077,"rsi_14":50.88,"sma_20":46.91,"sma_60":50.66,"sma_120":58.96},{"date":"2026-06-05","open":46.6,"high":47.46,"low":46.08,"close":46.81,"volume":2969534,"rsi_14":55.85,"sma_20":46.88,"sma_60":50.44,"sma_120":58.8},{"date":"2026-06-08","open":46.73,"high":47.47,"low":46.32,"close":47.17,"volume":3889386,"rsi_14":55.8,"sma_20":46.84,"sma_60":50.28,"sma_120":58.53},{"date":"2026-06-09","open":47.17,"high":49.04,"low":47.07,"close":48.18,"volume":3848019,"rsi_14":58.14,"sma_20":46.92,"sma_60":50.12,"sma_120":58.47},{"date":"2026-06-10","open":48.23,"high":49.68,"low":48.05,"close":49.23,"volume":4143606,"rsi_14":66.89,"sma_20":47.06,"sma_60":49.99,"sma_120":58.33},{"date":"2026-06-11","open":49.12,"high":49.41,"low":48.54,"close":48.78,"volume":3509149,"rsi_14":62.6,"sma_20":47.24,"sma_60":49.86,"sma_120":58.18},{"date":"2026-06-12","open":48.65,"high":48.88,"low":48.11,"close":48.5,"volume":2671746,"rsi_14":56.79,"sma_20":47.37,"sma_60":49.75,"sma_120":58.03},{"date":"2026-06-15","open":48.16,"high":48.49,"low":47.01,"close":47.43,"volume":3799632,"rsi_14":56.26,"sma_20":47.44,"sma_60":49.65,"sma_120":57.86},{"date":"2026-06-16","open":47.49,"high":47.94,"low":46.45,"close":46.76,"volume":3509679,"rsi_14":47.89,"sma_20":47.47,"sma_60":49.55,"sma_120":57.7},{"date":"2026-06-17","open":46.52,"high":47.14,"low":45.44,"close":46.06,"volume":4711835,"rsi_14":48.06,"sma_20":47.43,"sma_60":49.44,"sma_120":57.54},{"date":"2026-06-18","open":45.89,"high":46.74,"low":45.48,"close":46.21,"volume":15638117,"rsi_14":45.43,"sma_20":47.42,"sma_60":49.35,"sma_120":57.4},{"date":"2026-06-22","open":46.07,"high":46.61,"low":45.3,"close":45.31,"volume":5996045,"rsi_14":44.89,"sma_20":47.36,"sma_60":49.23,"sma_120":57.25},{"date":"2026-06-23","open":46.1,"high":47.18,"low":45.97,"close":46.94,"volume":5512110,"rsi_14":56.55,"sma_20":47.34,"sma_60":49.16,"sma_120":57.12},{"date":"2026-06-24","open":46.79,"high":48.19,"low":46.79,"close":47.16,"volume":10678648,"rsi_14":56.74,"sma_20":47.38,"sma_60":49.07,"sma_120":56.98},{"date":"2026-06-25","open":49.17,"high":49.82,"low":47.63,"close":47.91,"volume":8744092,"rsi_14":58.9,"sma_20":47.42,"sma_60":48.98,"sma_120":56.86},{"date":"2026-06-26","open":48.55,"high":50.7,"low":48.3,"close":50.58,"volume":7237832,"rsi_14":65.86,"sma_20":47.63,"sma_60":48.99,"sma_120":56.75},{"date":"2026-06-29","open":50.66,"high":51.92,"low":50.47,"close":51.58,"volume":5179905,"rsi_14":67.56,"sma_20":47.87,"sma_60":49.05,"sma_120":56.63},{"date":"2026-06-30","open":51.13,"high":51.3,"low":49.43,"close":49.96,"volume":4130376,"rsi_14":56.69,"sma_20":48.06,"sma_60":49.08,"sma_120":56.5},{"date":"2026-07-01","open":50.59,"high":52.44,"low":50.59,"close":52.42,"volume":5566192,"rsi_14":60.94,"sma_20":48.4,"sma_60":49.11,"sma_120":56.37},{"date":"2026-07-02","open":52.89,"high":53.39,"low":52.07,"close":52.96,"volume":4517630,"rsi_14":64.33,"sma_20":48.76,"sma_60":49.15,"sma_120":56.24},{"date":"2026-07-06","open":52.34,"high":52.72,"low":50.78,"close":51.78,"volume":3126757,"rsi_14":58.7,"sma_20":49.01,"sma_60":49.17,"sma_120":56.1},{"date":"2026-07-07","open":52.94,"high":53.88,"low":52.21,"close":52.22,"volume":3031312,"rsi_14":63.99,"sma_20":49.26,"sma_60":49.19,"sma_120":55.97},{"date":"2026-07-08","open":52.03,"high":52.54,"low":51.37,"close":51.57,"volume":2889087,"rsi_14":64.15,"sma_20":49.46,"sma_60":49.15,"sma_120":55.83},{"date":"2026-07-09","open":50.95,"high":51.58,"low":50.12,"close":51.54,"volume":3685027,"rsi_14":66.91,"sma_20":49.61,"sma_60":49.11,"sma_120":55.68},{"date":"2026-07-10","open":51.88,"high":52.93,"low":51.44,"close":52.45,"volume":3391719,"rsi_14":68.61,"sma_20":49.74,"sma_60":49.08,"sma_120":55.54},{"date":"2026-07-13","open":53.06,"high":54.05,"low":53.05,"close":53.75,"volume":4375400,"rsi_14":75.05,"sma_20":49.97,"sma_60":49.09,"sma_120":55.42},{"date":"2026-07-14","open":53.38,"high":53.73,"low":52.82,"close":52.85,"volume":2670023,"rsi_14":67.98,"sma_20":50.17,"sma_60":49.08,"sma_120":55.28},{"date":"2026-07-15","open":52.65,"high":52.69,"low":50.55,"close":50.92,"volume":3546303,"rsi_14":59.79,"sma_20":50.32,"sma_60":49.03,"sma_120":55.13},{"date":"2026-07-16","open":51.42,"high":52.97,"low":51.26,"close":52.9,"volume":3453211,"rsi_14":62.55,"sma_20":50.6,"sma_60":49.03,"sma_120":55.0},{"date":"2026-07-17","open":53.54,"high":54.1,"low":51.45,"close":51.7,"volume":3929096,"rsi_14":51.98,"sma_20":50.86,"sma_60":49.02,"sma_120":54.86},{"date":"2026-07-20","open":51.92,"high":52.71,"low":51.17,"close":52.24,"volume":3746697,"rsi_14":50.59,"sma_20":51.14,"sma_60":49.04,"sma_120":54.74},{"date":"2026-07-21","open":51.67,"high":52.6,"low":51.51,"close":52.35,"volume":2682874,"rsi_14":56.58,"sma_20":51.47,"sma_60":49.04,"sma_120":54.63},{"date":"2026-07-22","open":53.03,"high":53.26,"low":51.6,"close":52.02,"volume":2016167,"rsi_14":46.41,"sma_20":51.71,"sma_60":49.05,"sma_120":54.51},{"date":"2026-07-23","open":51.5,"high":51.6,"low":49.69,"close":50.19,"volume":3327753,"rsi_14":38.22,"sma_20":51.84,"sma_60":49.05,"sma_120":54.38},{"date":"2026-07-24","open":50.42,"high":51.13,"low":49.82,"close":49.96,"volume":3179823,"rsi_14":42.67,"sma_20":51.92,"sma_60":49.03,"sma_120":54.24},{"date":"2026-07-27","open":50.77,"high":51.46,"low":50.44,"close":50.61,"volume":4139017,"rsi_14":43.56,"sma_20":51.89,"sma_60":49.03,"sma_120":54.1},{"date":"2026-07-28","open":51.12,"high":52.12,"low":50.74,"close":51.53,"volume":5381805,"rsi_14":49.86,"sma_20":51.87,"sma_60":49.04,"sma_120":53.97},{"date":"2026-07-29","open":50.99,"high":53.13,"low":50.95,"close":51.99,"volume":4387638,"rsi_14":51.73,"sma_20":51.95,"sma_60":49.07,"sma_120":53.84},{"date":"2026-07-30","open":51.08,"high":51.3,"low":49.76,"close":50.96,"volume":2764453,"rsi_14":44.44,"sma_20":51.85,"sma_60":49.12,"sma_120":53.69},{"date":"2026-07-31","open":50.6,"high":51.75,"low":50.4,"close":50.9,"volume":4747605,"rsi_14":38.29,"sma_20":51.72,"sma_60":49.16,"sma_120":53.55},{"date":"2026-08-03","open":51.47,"high":52.76,"low":51.2,"close":51.52,"volume":3564941,"rsi_14":44.45,"sma_20":51.71,"sma_60":49.21,"sma_120":53.52},{"date":"2026-08-04","open":51.04,"high":52.2,"low":50.49,"close":52.06,"volume":2355369,"rsi_14":55.43,"sma_20":51.7,"sma_60":49.28,"sma_120":53.38},{"date":"2026-08-05","open":52.26,"high":52.82,"low":51.66,"close":52.54,"volume":2291064,"rsi_14":48.03,"sma_20":51.75,"sma_60":49.35,"sma_120":53.23},{"date":"2026-08-06","open":52.9,"high":53.16,"low":51.71,"close":52.28,"volume":1947343,"rsi_14":53.6,"sma_20":51.79,"sma_60":49.44,"sma_120":53.07},{"date":"2026-08-07","open":52.02,"high":53.3,"low":51.91,"close":52.96,"volume":1536330,"rsi_14":54.31,"sma_20":51.81,"sma_60":49.54,"sma_120":52.91},{"date":"2026-08-10","open":52.7,"high":53.75,"low":52.56,"close":53.13,"volume":2521437,"rsi_14":54.69,"sma_20":51.78,"sma_60":49.66,"sma_120":52.78},{"date":"2026-08-11","open":52.38,"high":53.06,"low":52.24,"close":52.89,"volume":1821648,"rsi_14":55.26,"sma_20":51.78,"sma_60":49.77,"sma_120":52.64},{"date":"2026-08-12","open":52.5,"high":53.41,"low":52.03,"close":52.97,"volume":1808865,"rsi_14":71.61,"sma_20":51.88,"sma_60":49.88,"sma_120":52.51},{"date":"2026-08-13","open":53.24,"high":54.75,"low":53.24,"close":54.45,"volume":2036773},{"date":"2026-08-14","open":54.47,"high":54.73,"low":54.23,"close":54.67,"volume":1701961,"rsi_14":78.04,"sma_20":52.11,"sma_60":50.13,"sma_120":52.27},{"date":"2026-08-17","open":54.23,"high":55.23,"low":53.91,"close":53.94,"volume":3204301},{"date":"2026-08-18","open":54.79,"high":56.07,"low":54.5,"close":55.28,"volume":2720178,"rsi_14":70.89,"sma_20":52.34,"sma_60":50.39,"sma_120":52.02},{"date":"2026-08-19","open":55.24,"high":56.68,"low":55.23,"close":56.48,"volume":2602506,"rsi_14":84.07,"sma_20":52.57,"sma_60":50.54,"sma_120":51.91},{"date":"2026-08-20","open":55.86,"high":56.87,"low":54.85,"close":55.22,"volume":2885882,"rsi_14":73.23,"sma_20":52.82,"sma_60":50.68,"sma_120":51.78},{"date":"2026-08-21","open":55.22,"high":56.43,"low":54.9,"close":55.41,"volume":2626699,"rsi_14":71.93,"sma_20":53.09,"sma_60":50.81,"sma_120":51.66},{"date":"2026-08-24","open":55.66,"high":56.4,"low":55.58,"close":56.2,"volume":1922626,"rsi_14":72.7,"sma_20":53.37,"sma_60":50.97,"sma_120":51.56},{"date":"2026-08-25","open":55.85,"high":56.03,"low":54.16,"close":54.48,"volume":2103600,"rsi_14":59.42,"sma_20":53.52,"sma_60":51.08,"sma_120":51.47},{"date":"2026-08-26","open":54.22,"high":55.24,"low":53.8,"close":55.1,"volume":2976548,"rsi_14":63.15,"sma_20":53.67,"sma_60":51.23,"sma_120":51.39},{"date":"2026-08-27","open":54.29,"high":54.81,"low":53.8,"close":54.54,"volume":2126543,"rsi_14":57.45,"sma_20":53.85,"sma_60":51.37,"sma_120":51.3},{"date":"2026-08-28","open":54.76,"high":55.66,"low":54.76,"close":55.33,"volume":2002625,"rsi_14":59.73,"sma_20":54.07,"sma_60":51.52,"sma_120":51.23},{"date":"2026-08-31","open":54.63,"high":54.94,"low":53.61,"close":54.22,"volume":3365006,"rsi_14":55.45,"sma_20":54.21,"sma_60":51.64,"sma_120":51.15},{"date":"2026-09-01","open":54.5,"high":55.19,"low":54.13,"close":54.26,"volume":2373455,"rsi_14":55.35,"sma_20":54.32,"sma_60":51.76,"sma_120":51.1},{"date":"2026-09-02","open":54.34,"high":54.78,"low":53.6,"close":53.8,"volume":1855871,"rsi_14":47.05,"sma_20":54.38,"sma_60":51.86,"sma_120":51.07},{"date":"2026-09-03","open":53.4,"high":53.62,"low":52.2,"close":52.58,"volume":2430287},{"date":"2026-09-04","open":52.0,"high":52.76,"low":51.51,"close":52.08,"volume":2804371,"rsi_14":42.12,"sma_20":54.35,"sma_60":51.97,"sma_120":50.98},{"date":"2026-09-08","open":51.94,"high":52.41,"low":51.02,"close":51.9,"volume":2715915,"rsi_14":34.12,"sma_20":54.29,"sma_60":52.01,"sma_120":50.93},{"date":"2026-09-09","open":51.51,"high":51.83,"low":51.12,"close":51.48,"volume":2193140,"rsi_14":24.65,"sma_20":54.22,"sma_60":52.06,"sma_120":50.91},{"date":"2026-09-10","open":51.61,"high":51.84,"low":50.82,"close":51.1,"volume":2933791},{"date":"2026-09-11","open":51.31,"high":51.7,"low":50.7,"close":51.32,"volume":3128576,"rsi_14":27.3,"sma_20":53.97,"sma_60":52.18,"sma_120":50.86},{"date":"2026-09-14","open":51.75,"high":52.84,"low":50.22,"close":50.39,"volume":3982120},{"date":"2026-09-15","open":49.97,"high":50.43,"low":49.55,"close":49.86,"volume":3418364,"rsi_14":20.98,"sma_20":53.55,"sma_60":52.3,"sma_120":50.82},{"date":"2026-09-16","open":49.81,"high":51.3,"low":49.79,"close":50.06,"volume":2808782},{"date":"2026-09-17","open":50.46,"high":50.5,"low":49.7,"close":49.7,"volume":2754984,"rsi_14":17.03,"sma_20":52.95,"sma_60":52.41,"sma_120":50.78},{"date":"2026-09-18","open":49.08,"high":49.54,"low":48.7,"close":48.72,"volume":10030271,"rsi_14":6.1,"sma_20":52.63,"sma_60":52.43,"sma_120":50.75},{"date":"2026-09-21","open":48.77,"high":49.47,"low":48.56,"close":48.89,"volume":3560640,"rsi_14":9.28,"sma_20":52.3,"sma_60":52.44,"sma_120":50.71},{"date":"2026-09-22","open":49.57,"high":49.59,"low":49.09,"close":49.42,"volume":2359946,"rsi_14":15.82,"sma_20":51.96,"sma_60":52.41,"sma_120":50.7},{"date":"2026-09-23","open":49.48,"high":49.77,"low":48.51,"close":49.09,"volume":2696769},{"date":"2026-09-24","open":49.46,"high":49.5,"low":47.76,"close":47.82,"volume":2596860,"rsi_14":15.99,"sma_20":51.33,"sma_60":52.32,"sma_120":50.7},{"date":"2026-09-25","open":47.62,"high":48.05,"low":47.35,"close":47.94,"volume":2687493,"rsi_14":18.73,"sma_20":51.0,"sma_60":52.23,"sma_120":50.67},{"date":"2026-09-28","open":47.32,"high":48.14,"low":47.11,"close":47.94,"volume":3166450,"rsi_14":25.39,"sma_20":50.66,"sma_60":52.15,"sma_120":50.65},{"date":"2026-09-29","open":47.63,"high":48.16,"low":47.45,"close":47.89,"volume":3349941,"rsi_14":26.67,"sma_20":50.36,"sma_60":52.09,"sma_120":50.63},{"date":"2026-09-30","open":48.48,"high":48.68,"low":45.76,"close":45.91,"volume":5687434,"rsi_14":21.41,"sma_20":49.97,"sma_60":52.0,"sma_120":50.59},{"date":"2026-10-01","open":46.3,"high":46.44,"low":43.47,"close":43.67,"volume":8926448},{"date":"2026-10-02","open":43.06,"high":44.55,"low":42.79,"close":44.19,"volume":5455904,"rsi_14":20.99,"sma_20":49.09,"sma_60":51.76,"sma_120":50.43},{"date":"2026-10-05","open":44.28,"high":45.19,"low":43.42,"close":45.06,"volume":4345292},{"date":"2026-10-06","open":45.26,"high":45.68,"low":44.68,"close":44.92,"volume":4103439,"rsi_14":27.08,"sma_20":48.44,"sma_60":51.5,"sma_120":50.3},{"date":"2026-10-07","open":45.25,"high":45.73,"low":44.7,"close":44.77,"volume":4117974,"rsi_14":27.65,"sma_20":48.13,"sma_60":51.38,"sma_120":50.23},{"date":"2026-10-08","open":44.93,"high":45.62,"low":44.62,"close":45.45,"volume":6154157,"rsi_14":35.78,"sma_20":47.87,"sma_60":51.29,"sma_120":50.16},{"date":"2026-10-09","open":45.39,"high":45.44,"low":44.14,"close":44.33,"volume":3365863,"rsi_14":30.75,"sma_20":47.54,"sma_60":51.16,"sma_120":50.09},{"date":"2026-10-12","open":44.41,"high":45.33,"low":44.08,"close":45.1,"volume":4132823,"rsi_14":32.29,"sma_20":47.3,"sma_60":51.06,"sma_120":50.04},{"date":"2026-10-13","open":45.45,"high":45.54,"low":44.33,"close":44.64,"volume":3820723,"rsi_14":30.57,"sma_20":47.04,"sma_60":50.93,"sma_120":49.98},{"date":"2026-10-14","open":44.8,"high":44.99,"low":44.09,"close":44.8,"volume":3953797,"rsi_14":35.58,"sma_20":46.78,"sma_60":50.8,"sma_120":49.92},{"date":"2026-10-15","open":45.94,"high":46.84,"low":45.6,"close":45.71,"volume":5303872,"rsi_14":40.04,"sma_20":46.58,"sma_60":50.7,"sma_120":49.88},{"date":"2026-10-16","open":46.29,"high":46.68,"low":45.8,"close":46.35,"volume":6231571,"rsi_14":40.62,"sma_20":46.46,"sma_60":50.64,"sma_120":49.84},{"date":"2026-10-19","open":45.99,"high":46.21,"low":45.68,"close":45.86,"volume":3287005,"rsi_14":39.21,"sma_20":46.31,"sma_60":50.57,"sma_120":49.8},{"date":"2026-10-20","open":46.4,"high":47.67,"low":46.16,"close":47.55,"volume":3472939,"rsi_14":55.1,"sma_20":46.22,"sma_60":50.52,"sma_120":49.77},{"date":"2026-10-21","open":47.5,"high":47.56,"low":46.01,"close":46.32,"volume":4049164,"rsi_14":60.6,"sma_20":46.08,"sma_60":50.43,"sma_120":49.74},{"date":"2026-10-22","open":46.6,"high":48.71,"low":46.52,"close":48.71,"volume":4703176,"rsi_14":66.53,"sma_20":46.12,"sma_60":50.37,"sma_120":49.72}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.18,"pbr":1.78,"per":15.32,"roa":0.59,"roe":1.39,"grade":"C","comment":"PER 15.31배, ROE 1.39%","revenue":7685700000.0,"analysis":"PER 15.3배입니다. ROE 1.4%입니다. 시가총액 123.72억. 매출 76.86억, 영업이익 10.62억.","eps_basis":"TTM","debt_ratio":0.6063284451615667,"market_cap":12375019050,"net_income":652397720.0,"total_debt":4246300000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":39.26,"total_assets":16650600000.0,"total_equity":7003300000.0,"profit_margin":8.49,"revenue_basis":"TTM","dividend_yield":3.94,"net_income_basis":"TTM","operating_income":1061500000.0,"operating_margin":13.81,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":48.71,"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":93.88},{"date":"2016-10-25","close":95.91},{"date":"2016-10-26","close":95.44},{"date":"2016-10-27","close":94.53},{"date":"2016-10-28","close":95.4},{"date":"2016-10-31","close":95.87},{"date":"2016-11-01","close":94.81},{"date":"2016-11-02","close":94.8},{"date":"2016-11-03","close":94.86},{"date":"2016-11-04","close":93.35},{"date":"2016-11-07","close":94.24},{"date":"2016-11-08","close":95.77},{"date":"2016-11-09","close":94.55},{"date":"2016-11-10","close":91.57},{"date":"2016-11-11","close":91.52},{"date":"2016-11-14","close":91.91},{"date":"2016-11-15","close":92.06},{"date":"2016-11-16","close":91.87},{"date":"2016-11-17","close":91.4},{"date":"2016-11-18","close":91.2},{"date":"2016-11-21","close":91.88},{"date":"2016-11-22","close":92.84},{"date":"2016-11-23","close":91.08},{"date":"2016-11-25","close":92.3},{"date":"2016-11-28","close":92.38},{"date":"2016-11-29","close":93.13},{"date":"2016-11-30","close":91.2},{"date":"2016-12-01","close":88.78},{"date":"2016-12-02","close":89.05},{"date":"2016-12-05","close":89.59},{"date":"2016-12-06","close":90.38},{"date":"2016-12-07","close":91.92},{"date":"2016-12-08","close":91.42},{"date":"2016-12-09","close":92.43},{"date":"2016-12-12","close":93.37},{"date":"2016-12-13","close":93.7},{"date":"2016-12-14","close":92.09},{"date":"2016-12-15","close":92.35},{"date":"2016-12-16","close":92.44},{"date":"2016-12-19","close":92.63},{"date":"2016-12-20","close":92.77},{"date":"2016-12-21","close":93.22},{"date":"2016-12-22","close":92.86},{"date":"2016-12-23","close":93.05},{"date":"2016-12-27","close":93.05},{"date":"2016-12-28","close":92.79},{"date":"2016-12-29","close":93.67},{"date":"2016-12-30","close":93.33},{"date":"2017-01-03","close":93.59},{"date":"2017-01-04","close":93.32},{"date":"2017-01-05","close":91.49},{"date":"2017-01-06","close":91.4},{"date":"2017-01-09","close":90.14},{"date":"2017-01-10","close":89.79},{"date":"2017-01-11","close":90.23},{"date":"2017-01-12","close":90.7},{"date":"2017-01-13","close":91.37},{"date":"2017-01-17","close":92.68},{"date":"2017-01-18","close":93.06},{"date":"2017-01-19","close":93.01},{"date":"2017-01-20","close":93.31},{"date":"2017-01-23","close":93.17},{"date":"2017-01-24","close":94.05},{"date":"2017-01-25","close":95.79},{"date":"2017-01-26","close":95.6},{"date":"2017-01-27","close":95.88},{"date":"2017-01-30","close":95.48},{"date":"2017-01-31","close":95.55},{"date":"2017-02-01","close":94.55},{"date":"2017-02-02","close":95.08},{"date":"2017-02-03","close":95.86},{"date":"2017-02-06","close":94.51},{"date":"2017-02-07","close":95.56},{"date":"2017-02-08","close":96.5},{"date":"2017-02-09","close":97.05},{"date":"2017-02-10","close":97.25},{"date":"2017-02-13","close":97.28},{"date":"2017-02-14","close":96.85},{"date":"2017-02-15","close":97.04},{"date":"2017-02-16","close":96.44},{"date":"2017-02-17","close":97.59},{"date":"2017-02-21","close":98.52},{"date":"2017-02-22","close":98.01},{"date":"2017-02-23","close":98.91},{"date":"2017-02-24","close":99.33},{"date":"2017-02-27","close":97.5},{"date":"2017-02-28","close":98.42},{"date":"2017-03-01","close":99.06},{"date":"2017-03-02","close":99.36},{"date":"2017-03-03","close":99.43},{"date":"2017-03-06","close":99.24},{"date":"2017-03-07","close":99.0},{"date":"2017-03-08","close":98.95},{"date":"2017-03-09","close":99.99},{"date":"2017-03-10","close":100.32},{"date":"2017-03-13","close":100.38},{"date":"2017-03-14","close":100.66},{"date":"2017-03-15","close":101.87},{"date":"2017-03-16","close":101.48},{"date":"2017-03-17","close":102.0},{"date":"2017-03-20","close":102.02},{"date":"2017-03-21","close":101.67},{"date":"2017-03-22","close":101.36},{"date":"2017-03-23","close":101.22},{"date":"2017-03-24","close":101.01},{"date":"2017-03-27","close":101.36},{"date":"2017-03-28","close":98.43},{"date":"2017-03-29","close":98.05},{"date":"2017-03-30","close":97.53},{"date":"2017-03-31","close":97.55},{"date":"2017-04-03","close":98.15},{"date":"2017-04-04","close":98.42},{"date":"2017-04-05","close":100.64},{"date":"2017-04-06","close":100.08},{"date":"2017-04-07","close":99.59},{"date":"2017-04-10","close":99.77},{"date":"2017-04-11","close":99.67},{"date":"2017-04-12","close":99.84},{"date":"2017-04-13","close":99.19},{"date":"2017-04-17","close":100.11},{"date":"2017-04-18","close":100.69},{"date":"2017-04-19","close":100.52},{"date":"2017-04-20","close":100.44},{"date":"2017-04-21","close":100.4},{"date":"2017-04-24","close":101.08},{"date":"2017-04-25","close":100.68},{"date":"2017-04-26","close":99.72},{"date":"2017-04-27","close":100.02},{"date":"2017-04-28","close":99.9},{"date":"2017-05-01","close":99.19},{"date":"2017-05-02","close":99.36},{"date":"2017-05-03","close":99.37},{"date":"2017-05-04","close":100.33},{"date":"2017-05-05","close":100.16},{"date":"2017-05-08","close":100.42},{"date":"2017-05-09","close":99.72},{"date":"2017-05-10","close":99.97},{"date":"2017-05-11","close":100.04},{"date":"2017-05-12","close":99.4},{"date":"2017-05-15","close":100.31},{"date":"2017-05-16","close":99.49},{"date":"2017-05-17","close":100.35},{"date":"2017-05-18","close":100.11},{"date":"2017-05-19","close":100.99},{"date":"2017-05-22","close":102.27},{"date":"2017-05-23","close":102.53},{"date":"2017-05-24","close":103.51},{"date":"2017-05-25","close":104.18},{"date":"2017-05-26","close":104.48},{"date":"2017-05-30","close":103.72},{"date":"2017-05-31","close":104.15},{"date":"2017-06-01","close":105.47},{"date":"2017-06-02","close":105.42},{"date":"2017-06-05","close":105.4},{"date":"2017-06-06","close":105.28},{"date":"2017-06-07","close":105.92},{"date":"2017-06-08","close":104.51},{"date":"2017-06-09","close":104.4},{"date":"2017-06-12","close":104.54},{"date":"2017-06-13","close":104.98},{"date":"2017-06-14","close":105.41},{"date":"2017-06-15","close":105.53},{"date":"2017-06-16","close":101.83},{"date":"2017-06-19","close":102.16},{"date":"2017-06-20","close":101.1},{"date":"2017-06-21","close":100.02},{"date":"2017-06-22","close":99.71},{"date":"2017-06-23","close":100.23},{"date":"2017-06-26","close":100.41},{"date":"2017-06-27","close":98.53},{"date":"2017-06-28","close":98.95},{"date":"2017-06-29","close":95.36},{"date":"2017-06-30","close":97.51},{"date":"2017-07-03","close":97.3},{"date":"2017-07-05","close":96.75},{"date":"2017-07-06","close":95.74},{"date":"2017-07-07","close":95.75},{"date":"2017-07-10","close":94.97},{"date":"2017-07-11","close":96.25},{"date":"2017-07-12","close":97.2},{"date":"2017-07-13","close":96.94},{"date":"2017-07-14","close":97.67},{"date":"2017-07-17","close":97.28},{"date":"2017-07-18","close":97.14},{"date":"2017-07-19","close":92.07},{"date":"2017-07-20","close":92.48},{"date":"2017-07-21","close":93.67},{"date":"2017-07-24","close":93.95},{"date":"2017-07-25","close":94.81},{"date":"2017-07-26","close":94.7},{"date":"2017-07-27","close":95.25},{"date":"2017-07-28","close":95.52},{"date":"2017-07-31","close":95.3},{"date":"2017-08-01","close":95.25},{"date":"2017-08-02","close":95.63},{"date":"2017-08-03","close":95.18},{"date":"2017-08-04","close":94.51},{"date":"2017-08-07","close":95.05},{"date":"2017-08-08","close":93.01},{"date":"2017-08-09","close":95.76},{"date":"2017-08-10","close":95.2},{"date":"2017-08-11","close":97.03},{"date":"2017-08-14","close":98.03},{"date":"2017-08-15","close":96.75},{"date":"2017-08-16","close":97.97},{"date":"2017-08-17","close":96.63},{"date":"2017-08-18","close":96.09},{"date":"2017-08-21","close":96.23},{"date":"2017-08-22","close":97.3},{"date":"2017-08-23","close":97.06},{"date":"2017-08-24","close":94.78},{"date":"2017-08-25","close":94.91},{"date":"2017-08-28","close":94.65},{"date":"2017-08-29","close":95.36},{"date":"2017-08-30","close":95.58},{"date":"2017-08-31","close":95.13},{"date":"2017-09-01","close":96.14},{"date":"2017-09-05","close":96.27},{"date":"2017-09-06","close":97.54},{"date":"2017-09-07","close":96.63},{"date":"2017-09-08","close":97.6},{"date":"2017-09-11","close":98.04},{"date":"2017-09-12","close":98.67},{"date":"2017-09-13","close":98.36},{"date":"2017-09-14","close":98.47},{"date":"2017-09-15","close":98.94},{"date":"2017-09-18","close":98.93},{"date":"2017-09-19","close":98.65},{"date":"2017-09-20","close":97.72},{"date":"2017-09-21","close":96.85},{"date":"2017-09-22","close":96.06},{"date":"2017-09-25","close":96.78},{"date":"2017-09-26","close":97.28},{"date":"2017-09-27","close":96.45},{"date":"2017-09-28","close":101.65},{"date":"2017-09-29","close":102.64},{"date":"2017-10-02","close":99.77},{"date":"2017-10-03","close":98.08},{"date":"2017-10-04","close":99.77},{"date":"2017-10-05","close":98.32},{"date":"2017-10-06","close":98.18},{"date":"2017-10-09","close":96.83},{"date":"2017-10-10","close":97.45},{"date":"2017-10-11","close":98.29},{"date":"2017-10-12","close":99.02},{"date":"2017-10-13","close":98.51},{"date":"2017-10-16","close":99.13},{"date":"2017-10-17","close":99.17},{"date":"2017-10-18","close":99.14},{"date":"2017-10-19","close":99.37},{"date":"2017-10-20","close":99.26},{"date":"2017-10-23","close":99.22},{"date":"2017-10-24","close":99.16},{"date":"2017-10-25","close":98.86},{"date":"2017-10-26","close":99.04},{"date":"2017-10-27","close":99.36},{"date":"2017-10-30","close":97.98},{"date":"2017-10-31","close":99.53},{"date":"2017-11-01","close":99.85},{"date":"2017-11-02","close":98.05},{"date":"2017-11-03","close":96.9},{"date":"2017-11-06","close":93.99},{"date":"2017-11-07","close":95.18},{"date":"2017-11-08","close":96.43},{"date":"2017-11-09","close":95.51},{"date":"2017-11-10","close":96.92},{"date":"2017-11-13","close":96.96},{"date":"2017-11-14","close":98.58},{"date":"2017-11-15","close":96.49},{"date":"2017-11-16","close":99.55},{"date":"2017-11-17","close":99.33},{"date":"2017-11-20","close":100.08},{"date":"2017-11-21","close":100.06},{"date":"2017-11-22","close":99.01},{"date":"2017-11-24","close":99.13},{"date":"2017-11-27","close":100.12},{"date":"2017-11-28","close":100.81},{"date":"2017-11-29","close":102.12},{"date":"2017-11-30","close":102.18},{"date":"2017-12-01","close":102.85},{"date":"2017-12-04","close":104.48},{"date":"2017-12-05","close":102.96},{"date":"2017-12-06","close":103.0},{"date":"2017-12-07","close":102.14},{"date":"2017-12-08","close":101.16},{"date":"2017-12-11","close":100.52},{"date":"2017-12-12","close":101.07},{"date":"2017-12-13","close":100.96},{"date":"2017-12-14","close":100.24},{"date":"2017-12-15","close":101.43},{"date":"2017-12-18","close":101.69},{"date":"2017-12-19","close":101.57},{"date":"2017-12-20","close":101.4},{"date":"2017-12-21","close":101.15},{"date":"2017-12-22","close":101.92},{"date":"2017-12-26","close":102.01},{"date":"2017-12-27","close":102.13},{"date":"2017-12-28","close":102.24},{"date":"2017-12-29","close":101.91},{"date":"2018-01-02","close":42.8184},{"date":"2018-01-03","close":42.92},{"date":"2018-01-04","close":43.1907},{"date":"2018-01-05","close":43.6136},{"date":"2018-01-08","close":43.6602},{"date":"2018-01-09","close":43.6179},{"date":"2018-01-10","close":42.9665},{"date":"2018-01-11","close":42.7212},{"date":"2018-01-12","close":42.7254},{"date":"2018-01-16","close":42.8438},{"date":"2018-01-17","close":43.4191},{"date":"2018-01-18","close":43.529},{"date":"2018-01-19","close":41.9555},{"date":"2018-01-22","close":41.9302},{"date":"2018-01-23","close":41.8287},{"date":"2018-01-24","close":42.3362},{"date":"2018-01-25","close":44.4511},{"date":"2018-01-26","close":45.4494},{"date":"2018-01-29","close":45.589},{"date":"2018-01-30","close":45.6693},{"date":"2018-01-31","close":46.0077},{"date":"2018-02-01","close":45.479},{"date":"2018-02-02","close":43.804},{"date":"2018-02-05","close":42.9453},{"date":"2018-02-06","close":43.3387},{"date":"2018-02-07","close":43.4233},{"date":"2018-02-08","close":42.8734},{"date":"2018-02-09","close":43.0765},{"date":"2018-02-12","close":43.271},{"date":"2018-02-13","close":43.4444},{"date":"2018-02-14","close":43.8886},{"date":"2018-02-15","close":44.3327},{"date":"2018-02-16","close":44.6246},{"date":"2018-02-20","close":44.2439},{"date":"2018-02-21","close":44.0155},{"date":"2018-02-22","close":44.4385},{"date":"2018-02-23","close":44.9291},{"date":"2018-02-26","close":45.4367},{"date":"2018-02-27","close":45.0856},{"date":"2018-02-28","close":45.166},{"date":"2018-03-01","close":45.1491},{"date":"2018-03-02","close":45.8047},{"date":"2018-03-05","close":46.418},{"date":"2018-03-06","close":46.5534},{"date":"2018-03-07","close":46.1854},{"date":"2018-03-08","close":46.3673},{"date":"2018-03-09","close":46.7564},{"date":"2018-03-12","close":46.8199},{"date":"2018-03-13","close":46.841},{"date":"2018-03-14","close":46.7649},{"date":"2018-03-15","close":46.0923},{"date":"2018-03-16","close":45.6017},{"date":"2018-03-19","close":45.627},{"date":"2018-03-20","close":45.5763},{"date":"2018-03-21","close":45.276},{"date":"2018-03-22","close":45.0729},{"date":"2018-03-23","close":44.7176},{"date":"2018-03-26","close":45.2464},{"date":"2018-03-27","close":45.4071},{"date":"2018-03-28","close":44.8149},{"date":"2018-03-29","close":45.001},{"date":"2018-04-02","close":43.9182},{"date":"2018-04-03","close":44.0028},{"date":"2018-04-04","close":44.43},{"date":"2018-04-05","close":44.54},{"date":"2018-04-06","close":44.2934},{"date":"2018-04-09","close":44.812},{"date":"2018-04-10","close":44.9395},{"date":"2018-04-11","close":45.3094},{"date":"2018-04-12","close":44.6675},{"date":"2018-04-13","close":44.9736},{"date":"2018-04-16","close":45.5942},{"date":"2018-04-17","close":46.1},{"date":"2018-04-18","close":45.964},{"date":"2018-04-19","close":45.2499},{"date":"2018-04-20","close":43.8853},{"date":"2018-04-23","close":44.1106},{"date":"2018-04-24","close":44.0639},{"date":"2018-04-25","close":44.7143},{"date":"2018-04-26","close":45.4199},{"date":"2018-04-27","close":45.3519},{"date":"2018-04-30","close":44.8078},{"date":"2018-05-01","close":44.506},{"date":"2018-05-02","close":43.1967},{"date":"2018-05-03","close":42.9459},{"date":"2018-05-04","close":43.8683},{"date":"2018-05-07","close":44.2297},{"date":"2018-05-08","close":44.3742},{"date":"2018-05-09","close":44.7865},{"date":"2018-05-10","close":45.6537},{"date":"2018-05-11","close":45.4921},{"date":"2018-05-14","close":45.4539},{"date":"2018-05-15","close":45.0458},{"date":"2018-05-16","close":45.3221},{"date":"2018-05-17","close":44.6973},{"date":"2018-05-18","close":43.7621},{"date":"2018-05-21","close":43.7493},{"date":"2018-05-22","close":43.4943},{"date":"2018-05-23","close":43.7791},{"date":"2018-05-24","close":43.8641},{"date":"2018-05-25","close":43.9704},{"date":"2018-05-29","close":43.7621},{"date":"2018-05-30","close":44.2169},{"date":"2018-05-31","close":42.9332},{"date":"2018-06-01","close":42.7249},{"date":"2018-06-04","close":43.0309},{"date":"2018-06-05","close":42.8652},{"date":"2018-06-06","close":43.0182},{"date":"2018-06-07","close":42.9544},{"date":"2018-06-08","close":43.9874},{"date":"2018-06-11","close":44.7058},{"date":"2018-06-12","close":44.71},{"date":"2018-06-13","close":44.5145},{"date":"2018-06-14","close":44.9991},{"date":"2018-06-15","close":45.2286},{"date":"2018-06-18","close":44.8673},{"date":"2018-06-19","close":44.9523},{"date":"2018-06-20","close":44.9778},{"date":"2018-06-21","close":44.6632},{"date":"2018-06-22","close":45.0968},{"date":"2018-06-25","close":45.4241},{"date":"2018-06-26","close":45.2881},{"date":"2018-06-27","close":45.0288},{"date":"2018-06-28","close":48.812},{"date":"2018-06-29","close":49.3476},{"date":"2018-07-02","close":49.1734},{"date":"2018-07-03","close":49.0161},{"date":"2018-07-05","close":50.2105},{"date":"2018-07-06","close":50.9705},{"date":"2018-07-09","close":51.0986},{"date":"2018-07-10","close":50.3472},{"date":"2018-07-11","close":50.5137},{"date":"2018-07-12","close":50.3984},{"date":"2018-07-13","close":50.8681},{"date":"2018-07-16","close":50.582},{"date":"2018-07-17","close":50.9876},{"date":"2018-07-18","close":50.1764},{"date":"2018-07-19","close":50.4326},{"date":"2018-07-20","close":50.3088},{"date":"2018-07-23","close":50.0398},{"date":"2018-07-24","close":50.027},{"date":"2018-07-25","close":50.2447},{"date":"2018-07-26","close":50.7144},{"date":"2018-07-27","close":50.2703},{"date":"2018-07-30","close":49.8177},{"date":"2018-07-31","close":50.1849},{"date":"2018-08-01","close":50.1508},{"date":"2018-08-02","close":51.0773},{"date":"2018-08-03","close":51.8842},{"date":"2018-08-06","close":52.0294},{"date":"2018-08-07","close":51.6494},{"date":"2018-08-08","close":51.8074},{"date":"2018-08-09","close":51.5854},{"date":"2018-08-10","close":51.6622},{"date":"2018-08-13","close":51.6964},{"date":"2018-08-14","close":52.1191},{"date":"2018-08-15","close":52.9986},{"date":"2018-08-16","close":53.5366},{"date":"2018-08-17","close":53.9678},{"date":"2018-08-20","close":54.0233},{"date":"2018-08-21","close":52.8833},{"date":"2018-08-22","close":52.7595},{"date":"2018-08-23","close":52.9175},{"date":"2018-08-24","close":53.0541},{"date":"2018-08-27","close":52.8321},{"date":"2018-08-28","close":52.5716},{"date":"2018-08-29","close":53.0413},{"date":"2018-08-30","close":52.7979},{"date":"2018-08-31","close":53.3188},{"date":"2018-09-04","close":53.8995},{"date":"2018-09-05","close":54.5357},{"date":"2018-09-06","close":55.317},{"date":"2018-09-07","close":55.761},{"date":"2018-09-10","close":56.1496},{"date":"2018-09-11","close":55.5902},{"date":"2018-09-12","close":56.0044},{"date":"2018-09-13","close":56.0514},{"date":"2018-09-14","close":56.4826},{"date":"2018-09-17","close":56.6448},{"date":"2018-09-18","close":56.0343},{"date":"2018-09-19","close":55.4579},{"date":"2018-09-20","close":55.5476},{"date":"2018-09-21","close":55.5988},{"date":"2018-09-24","close":55.3426},{"date":"2018-09-25","close":55.1932},{"date":"2018-09-26","close":55.4579},{"date":"2018-09-27","close":54.7748},{"date":"2018-09-28","close":56.252},{"date":"2018-10-01","close":56.6235},{"date":"2018-10-02","close":56.9565},{"date":"2018-10-03","close":57.2212},{"date":"2018-10-04","close":57.9428},{"date":"2018-10-05","close":58.1828},{"date":"2018-10-08","close":58.32},{"date":"2018-10-09","close":58.2128},{"date":"2018-10-10","close":57.5613},{"date":"2018-10-11","close":56.4341},{"date":"2018-10-12","close":56.927},{"date":"2018-10-15","close":57.5485},{"date":"2018-10-16","close":58.7357},{"date":"2018-10-17","close":59.0143},{"date":"2018-10-18","close":58.92},{"date":"2018-10-19","close":60.283},{"date":"2018-10-22","close":60.6087},{"date":"2018-10-23","close":60.4458},{"date":"2018-10-24","close":60.5573},{"date":"2018-10-25","close":59.8629},{"date":"2018-10-26","close":59.3143},{"date":"2018-10-29","close":60.1887},{"date":"2018-10-30","close":62.0402},{"date":"2018-10-31","close":61.7188},{"date":"2018-11-01","close":62.2331},{"date":"2018-11-02","close":61.4873},{"date":"2018-11-05","close":62.9403},{"date":"2018-11-06","close":63.6475},{"date":"2018-11-07","close":64.2947},{"date":"2018-11-08","close":64.8647},{"date":"2018-11-09","close":64.4619},{"date":"2018-11-12","close":63.9604},{"date":"2018-11-13","close":63.5232},{"date":"2018-11-14","close":63.3003},{"date":"2018-11-15","close":63.7075},{"date":"2018-11-16","close":64.2904},{"date":"2018-11-19","close":63.9261},{"date":"2018-11-20","close":62.8631},{"date":"2018-11-21","close":61.9074},{"date":"2018-11-23","close":62.2245},{"date":"2018-11-26","close":62.036},{"date":"2018-11-27","close":63.056},{"date":"2018-11-28","close":63.4161},{"date":"2018-11-29","close":63.8832},{"date":"2018-11-30","close":64.2904},{"date":"2018-12-03","close":64.9333},{"date":"2018-12-04","close":64.959},{"date":"2018-12-06","close":64.989},{"date":"2018-12-07","close":64.4575},{"date":"2018-12-10","close":64.8261},{"date":"2018-12-11","close":65.5377},{"date":"2018-12-12","close":66.3863},{"date":"2018-12-13","close":66.7891},{"date":"2018-12-14","close":64.9633},{"date":"2018-12-17","close":62.6317},{"date":"2018-12-18","close":62.4388},{"date":"2018-12-19","close":60.8401},{"date":"2018-12-20","close":59.5972},{"date":"2018-12-21","close":59.2072},{"date":"2018-12-24","close":57.4542},{"date":"2018-12-26","close":59.2929},{"date":"2018-12-27","close":60.0215},{"date":"2018-12-28","close":59.8236},{"date":"2018-12-31","close":59.9225},{"date":"2019-01-02","close":58.3647},{"date":"2019-01-03","close":58.6401},{"date":"2019-01-04","close":58.8165},{"date":"2019-01-07","close":59.32},{"date":"2019-01-08","close":60.3787},{"date":"2019-01-09","close":60.3744},{"date":"2019-01-10","close":60.6283},{"date":"2019-01-11","close":60.3012},{"date":"2019-01-14","close":59.9871},{"date":"2019-01-15","close":60.5896},{"date":"2019-01-16","close":60.0646},{"date":"2019-01-17","close":60.4562},{"date":"2019-01-18","close":60.0086},{"date":"2019-01-22","close":59.7332},{"date":"2019-01-23","close":59.8193},{"date":"2019-01-24","close":53.5146},{"date":"2019-01-25","close":52.2278},{"date":"2019-01-28","close":52.4387},{"date":"2019-01-29","close":52.1546},{"date":"2019-01-30","close":52.7701},{"date":"2019-01-31","close":53.209},{"date":"2019-02-01","close":52.9594},{"date":"2019-02-04","close":52.4086},{"date":"2019-02-05","close":53.7039},{"date":"2019-02-06","close":53.0024},{"date":"2019-02-07","close":53.7297},{"date":"2019-02-08","close":54.5216},{"date":"2019-02-11","close":54.8659},{"date":"2019-02-12","close":55.4081},{"date":"2019-02-13","close":55.3393},{"date":"2019-02-14","close":54.8271},{"date":"2019-02-15","close":55.2876},{"date":"2019-02-19","close":55.8127},{"date":"2019-02-20","close":56.1268},{"date":"2019-02-21","close":57.5642},{"date":"2019-02-22","close":58.4163},{"date":"2019-02-25","close":57.4222},{"date":"2019-02-26","close":57.2543},{"date":"2019-02-27","close":57.9903},{"date":"2019-02-28","close":58.5196},{"date":"2019-03-01","close":58.8338},{"date":"2019-03-04","close":58.3001},{"date":"2019-03-05","close":58.455},{"date":"2019-03-06","close":58.7305},{"date":"2019-03-07","close":58.369},{"date":"2019-03-08","close":58.9801},{"date":"2019-03-11","close":59.8537},{"date":"2019-03-12","close":59.561},{"date":"2019-03-13","close":59.9053},{"date":"2019-03-14","close":60.0172},{"date":"2019-03-15","close":60.2453},{"date":"2019-03-18","close":60.5552},{"date":"2019-03-19","close":60.3787},{"date":"2019-03-20","close":59.9871},{"date":"2019-03-21","close":61.6612},{"date":"2019-03-22","close":61.2696},{"date":"2019-03-25","close":61.9409},{"date":"2019-03-26","close":62.5563},{"date":"2019-03-27","close":63.4299},{"date":"2019-03-28","close":63.9937},{"date":"2019-03-29","close":64.8243},{"date":"2019-04-01","close":64.7038},{"date":"2019-04-02","close":64.9878},{"date":"2019-04-03","close":65.0739},{"date":"2019-04-04","close":65.4139},{"date":"2019-04-05","close":65.6126},{"date":"2019-04-08","close":66.213},{"date":"2019-04-09","close":66.2217},{"date":"2019-04-10","close":66.7703},{"date":"2019-04-11","close":66.5413},{"date":"2019-04-12","close":66.4636},{"date":"2019-04-15","close":66.9474},{"date":"2019-04-16","close":66.1785},{"date":"2019-04-17","close":65.8588},{"date":"2019-04-18","close":66.6882},{"date":"2019-04-22","close":65.9495},{"date":"2019-04-23","close":65.3491},{"date":"2019-04-24","close":65.3707},{"date":"2019-04-25","close":65.2151},{"date":"2019-04-26","close":66.023},{"date":"2019-04-29","close":66.2519},{"date":"2019-04-30","close":66.5111},{"date":"2019-05-01","close":65.8718},{"date":"2019-05-02","close":66.0187},{"date":"2019-05-03","close":65.7292},{"date":"2019-05-06","close":66.1482},{"date":"2019-05-07","close":66.1309},{"date":"2019-05-08","close":66.632},{"date":"2019-05-09","close":66.9258},{"date":"2019-05-10","close":67.6774},{"date":"2019-05-13","close":66.5284},{"date":"2019-05-14","close":66.753},{"date":"2019-05-15","close":66.9603},{"date":"2019-05-16","close":67.3189},{"date":"2019-05-17","close":66.9819},{"date":"2019-05-20","close":66.9215},{"date":"2019-05-21","close":66.4074},{"date":"2019-05-22","close":67.2152},{"date":"2019-05-23","close":67.5046},{"date":"2019-05-24","close":67.0381},{"date":"2019-05-28","close":66.0402},{"date":"2019-05-29","close":66.0964},{"date":"2019-05-30","close":67.064},{"date":"2019-05-31","close":67.4053},{"date":"2019-06-03","close":67.8632},{"date":"2019-06-04","close":66.1439},{"date":"2019-06-05","close":67.5651},{"date":"2019-06-06","close":68.131},{"date":"2019-06-07","close":68.1656},{"date":"2019-06-10","close":67.7941},{"date":"2019-06-11","close":67.7249},{"date":"2019-06-12","close":67.8675},{"date":"2019-06-13","close":67.7552},{"date":"2019-06-14","close":67.6472},{"date":"2019-06-17","close":67.1634},{"date":"2019-06-18","close":66.3685},{"date":"2019-06-19","close":67.28},{"date":"2019-06-20","close":67.375},{"date":"2019-06-21","close":66.7012},{"date":"2019-06-24","close":66.5888},{"date":"2019-06-25","close":66.1309},{"date":"2019-06-26","close":65.0683},{"date":"2019-06-27","close":67.3318},{"date":"2019-06-28","close":66.9603},{"date":"2019-07-01","close":67.2584},{"date":"2019-07-02","close":68.2519},{"date":"2019-07-03","close":70.1354},{"date":"2019-07-05","close":69.9836},{"date":"2019-07-08","close":69.2294},{"date":"2019-07-09","close":68.5227},{"date":"2019-07-10","close":68.254},{"date":"2019-07-11","close":68.0589},{"date":"2019-07-12","close":68.7135},{"date":"2019-07-15","close":69.3074},{"date":"2019-07-16","close":69.238},{"date":"2019-07-17","close":69.3854},{"date":"2019-07-18","close":69.4374},{"date":"2019-07-19","close":68.8175},{"date":"2019-07-22","close":68.8652},{"date":"2019-07-23","close":68.7221},{"date":"2019-07-24","close":68.8522},{"date":"2019-07-25","close":69.6151},{"date":"2019-07-26","close":70.4735},{"date":"2019-07-29","close":70.4345},{"date":"2019-07-30","close":69.9446},{"date":"2019-07-31","close":68.7265},{"date":"2019-08-01","close":68.254},{"date":"2019-08-02","close":69.0039},{"date":"2019-08-05","close":67.0792},{"date":"2019-08-06","close":67.413},{"date":"2019-08-07","close":69.212},{"date":"2019-08-08","close":70.3218},{"date":"2019-08-09","close":70.8766},{"date":"2019-08-12","close":71.5702},{"date":"2019-08-13","close":72.4502},{"date":"2019-08-14","close":72.2421},{"date":"2019-08-15","close":73.2608},{"date":"2019-08-16","close":73.6683},{"date":"2019-08-19","close":73.0701},{"date":"2019-08-20","close":69.8926},{"date":"2019-08-21","close":69.7972},{"date":"2019-08-22","close":70.3911},{"date":"2019-08-23","close":69.7062},{"date":"2019-08-26","close":70.0487},{"date":"2019-08-27","close":70.6729},{"date":"2019-08-28","close":71.0327},{"date":"2019-08-29","close":70.7162},{"date":"2019-08-30","close":70.6035},{"date":"2019-09-03","close":71.1411},{"date":"2019-09-04","close":71.6006},{"date":"2019-09-05","close":70.985},{"date":"2019-09-06","close":71.5182},{"date":"2019-09-09","close":69.8796},{"date":"2019-09-10","close":67.6254},{"date":"2019-09-11","close":68.2453},{"date":"2019-09-12","close":68.41},{"date":"2019-09-13","close":68.1109},{"date":"2019-09-16","close":68.6138},{"date":"2019-09-17","close":68.9172},{"date":"2019-09-18","close":69.0343},{"date":"2019-09-19","close":69.3724},{"date":"2019-09-20","close":69.4201},{"date":"2019-09-23","close":69.277},{"date":"2019-09-24","close":69.29},{"date":"2019-09-25","close":69.5978},{"date":"2019-09-26","close":69.6195},{"date":"2019-09-27","close":67.9722},{"date":"2019-09-30","close":67.7554},{"date":"2019-10-01","close":72.3722},{"date":"2019-10-02","close":71.4142},{"date":"2019-10-03","close":72.5456},{"date":"2019-10-04","close":73.4939},{"date":"2019-10-07","close":73.172},{"date":"2019-10-08","close":72.4847},{"date":"2019-10-09","close":72.3803},{"date":"2019-10-10","close":72.0715},{"date":"2019-10-11","close":71.6669},{"date":"2019-10-14","close":70.9057},{"date":"2019-10-15","close":70.0314},{"date":"2019-10-16","close":69.7835},{"date":"2019-10-17","close":70.5099},{"date":"2019-10-18","close":70.288},{"date":"2019-10-21","close":70.6317},{"date":"2019-10-22","close":69.8139},{"date":"2019-10-23","close":69.7965},{"date":"2019-10-24","close":69.5964},{"date":"2019-10-25","close":69.3267},{"date":"2019-10-28","close":69.6921},{"date":"2019-10-29","close":70.6491},{"date":"2019-10-30","close":70.9275},{"date":"2019-10-31","close":69.8966},{"date":"2019-11-01","close":69.8705},{"date":"2019-11-04","close":68.9266},{"date":"2019-11-05","close":69.1702},{"date":"2019-11-06","close":69.3007},{"date":"2019-11-07","close":69.7835},{"date":"2019-11-08","close":69.4616},{"date":"2019-11-11","close":69.7878},{"date":"2019-11-12","close":70.0836},{"date":"2019-11-13","close":71.1884},{"date":"2019-11-14","close":70.9492},{"date":"2019-11-15","close":70.6317},{"date":"2019-11-18","close":71.9758},{"date":"2019-11-19","close":72.1889},{"date":"2019-11-20","close":73.0545},{"date":"2019-11-21","close":72.3933},{"date":"2019-11-22","close":72.6021},{"date":"2019-11-25","close":72.476},{"date":"2019-11-26","close":73.4808},{"date":"2019-11-27","close":73.6983},{"date":"2019-11-29","close":73.62},{"date":"2019-12-02","close":73.6026},{"date":"2019-12-03","close":74.3116},{"date":"2019-12-04","close":74.5421},{"date":"2019-12-05","close":74.8945},{"date":"2019-12-06","close":74.8118},{"date":"2019-12-09","close":75.138},{"date":"2019-12-10","close":74.5378},{"date":"2019-12-11","close":74.2289},{"date":"2019-12-12","close":72.4064},{"date":"2019-12-13","close":72.8588},{"date":"2019-12-16","close":72.911},{"date":"2019-12-17","close":72.6543},{"date":"2019-12-18","close":72.8457},{"date":"2019-12-19","close":73.2111},{"date":"2019-12-20","close":73.185},{"date":"2019-12-23","close":72.75},{"date":"2019-12-24","close":73.185},{"date":"2019-12-26","close":73.7809},{"date":"2019-12-27","close":74.7509},{"date":"2019-12-30","close":74.3798},{"date":"2019-12-31","close":74.0961},{"date":"2020-01-02","close":73.1357},{"date":"2020-01-03","close":74.3013},{"date":"2020-01-06","close":74.7466},{"date":"2020-01-07","close":73.4631},{"date":"2020-01-08","close":73.0702},{"date":"2020-01-09","close":70.8263},{"date":"2020-01-10","close":71.695},{"date":"2020-01-13","close":72.1622},{"date":"2020-01-14","close":72.8563},{"date":"2020-01-15","close":73.1706},{"date":"2020-01-16","close":72.9698},{"date":"2020-01-17","close":73.6377},{"date":"2020-01-21","close":74.716},{"date":"2020-01-22","close":75.3184},{"date":"2020-01-23","close":75.4232},{"date":"2020-01-24","close":75.3796},{"date":"2020-01-27","close":75.397},{"date":"2020-01-28","close":72.4939},{"date":"2020-01-29","close":73.0833},{"date":"2020-01-30","close":72.2539},{"date":"2020-01-31","close":71.3196},{"date":"2020-02-03","close":71.2279},{"date":"2020-02-04","close":70.154},{"date":"2020-02-05","close":70.7259},{"date":"2020-02-06","close":70.7739},{"date":"2020-02-07","close":71.2061},{"date":"2020-02-10","close":71.4244},{"date":"2020-02-11","close":71.2672},{"date":"2020-02-12","close":72.0487},{"date":"2020-02-13","close":72.9392},{"date":"2020-02-14","close":72.8344},{"date":"2020-02-18","close":71.9919},{"date":"2020-02-19","close":71.6078},{"date":"2020-02-20","close":71.5204},{"date":"2020-02-21","close":70.8088},{"date":"2020-02-24","close":70.2806},{"date":"2020-02-25","close":69.1368},{"date":"2020-02-26","close":66.8406},{"date":"2020-02-27","close":65.5964},{"date":"2020-02-28","close":63.8196},{"date":"2020-03-02","close":66.5612},{"date":"2020-03-03","close":65.4392},{"date":"2020-03-04","close":67.1767},{"date":"2020-03-05","close":67.0283},{"date":"2020-03-06","close":65.7623},{"date":"2020-03-09","close":62.8767},{"date":"2020-03-10","close":66.1508},{"date":"2020-03-11","close":64.003},{"date":"2020-03-12","close":57.267},{"date":"2020-03-13","close":58.9346},{"date":"2020-03-16","close":52.5479},{"date":"2020-03-17","close":60.5499},{"date":"2020-03-18","close":61.567},{"date":"2020-03-19","close":54.8441},{"date":"2020-03-20","close":54.3683},{"date":"2020-03-23","close":49.6928},{"date":"2020-03-24","close":54.5385},{"date":"2020-03-25","close":54.2155},{"date":"2020-03-26","close":57.4678},{"date":"2020-03-27","close":57.7516},{"date":"2020-03-30","close":62.4925},{"date":"2020-03-31","close":61.6456},{"date":"2020-04-01","close":60.5149},{"date":"2020-04-02","close":63.3918},{"date":"2020-04-03","close":64.1209},{"date":"2020-04-06","close":66.3604},{"date":"2020-04-07","close":65.6139},{"date":"2020-04-08","close":65.09},{"date":"2020-04-09","close":67.6414},{"date":"2020-04-13","close":65.1821},{"date":"2020-04-14","close":67.1548},{"date":"2020-04-15","close":66.8786},{"date":"2020-04-16","close":68.1323},{"date":"2020-04-17","close":68.7768},{"date":"2020-04-20","close":68.4392},{"date":"2020-04-21","close":66.2736},{"date":"2020-04-22","close":67.2337},{"date":"2020-04-23","close":66.4665},{"date":"2020-04-24","close":67.6238},{"date":"2020-04-27","close":68.768},{"date":"2020-04-28","close":68.6935},{"date":"2020-04-29","close":68.5882},{"date":"2020-04-30","close":68.7548},{"date":"2020-05-01","close":67.694},{"date":"2020-05-04","close":68.9959},{"date":"2020-05-05","close":70.2321},{"date":"2020-05-06","close":70.2365},{"date":"2020-05-07","close":70.5171},{"date":"2020-05-08","close":71.9068},{"date":"2020-05-11","close":72.2662},{"date":"2020-05-12","close":73.9189},{"date":"2020-05-13","close":73.8751},{"date":"2020-05-14","close":76.9437},{"date":"2020-05-15","close":78.0221},{"date":"2020-05-18","close":77.2988},{"date":"2020-05-19","close":75.6286},{"date":"2020-05-20","close":76.0976},{"date":"2020-05-21","close":74.7693},{"date":"2020-05-22","close":75.3436},{"date":"2020-05-26","close":74.9754},{"date":"2020-05-27","close":75.4006},{"date":"2020-05-28","close":75.6242},{"date":"2020-05-29","close":76.7859},{"date":"2020-06-01","close":77.404},{"date":"2020-06-02","close":76.8999},{"date":"2020-06-03","close":76.4089},{"date":"2020-06-04","close":74.8614},{"date":"2020-06-05","close":74.8877},{"date":"2020-06-08","close":75.7381},{"date":"2020-06-09","close":75.0061},{"date":"2020-06-10","close":75.5804},{"date":"2020-06-11","close":73.577},{"date":"2020-06-12","close":73.0071},{"date":"2020-06-15","close":74.6992},{"date":"2020-06-16","close":75.8258},{"date":"2020-06-17","close":76.3387},{"date":"2020-06-18","close":76.2247},{"date":"2020-06-19","close":75.4883},{"date":"2020-06-22","close":75.7075},{"date":"2020-06-23","close":75.5804},{"date":"2020-06-24","close":75.519},{"date":"2020-06-25","close":78.2676},{"date":"2020-06-26","close":77.2637},{"date":"2020-06-29","close":78.6358},{"date":"2020-06-30","close":78.649},{"date":"2020-07-01","close":78.6884},{"date":"2020-07-02","close":79.8893},{"date":"2020-07-06","close":79.8717},{"date":"2020-07-07","close":80.5624},{"date":"2020-07-08","close":80.7823},{"date":"2020-07-09","close":80.8747},{"date":"2020-07-10","close":81.7809},{"date":"2020-07-13","close":80.4612},{"date":"2020-07-14","close":83.3249},{"date":"2020-07-15","close":83.2281},{"date":"2020-07-16","close":83.4569},{"date":"2020-07-17","close":83.9716},{"date":"2020-07-20","close":84.2663},{"date":"2020-07-21","close":85.1549},{"date":"2020-07-22","close":85.2605},{"date":"2020-07-23","close":86.1711},{"date":"2020-07-24","close":85.1285},{"date":"2020-07-27","close":86.2282},{"date":"2020-07-28","close":84.8953},{"date":"2020-07-29","close":85.4892},{"date":"2020-07-30","close":85.2693},{"date":"2020-07-31","close":85.7355},{"date":"2020-08-03","close":86.347},{"date":"2020-08-04","close":87.2136},{"date":"2020-08-05","close":86.7693},{"date":"2020-08-06","close":87.5611},{"date":"2020-08-07","close":88.6609},{"date":"2020-08-10","close":88.7796},{"date":"2020-08-11","close":86.998},{"date":"2020-08-12","close":88.7092},{"date":"2020-08-13","close":88.8764},{"date":"2020-08-14","close":88.6609},{"date":"2020-08-17","close":88.9908},{"date":"2020-08-18","close":89.0743},{"date":"2020-08-19","close":89.0875},{"date":"2020-08-20","close":89.2503},{"date":"2020-08-21","close":89.3647},{"date":"2020-08-24","close":89.2283},{"date":"2020-08-25","close":89.2019},{"date":"2020-08-26","close":90.3984},{"date":"2020-08-27","close":90.3764},{"date":"2020-08-28","close":89.9981},{"date":"2020-08-31","close":90.7064},{"date":"2020-09-01","close":90.5876},{"date":"2020-09-02","close":92.2812},{"date":"2020-09-03","close":89.743},{"date":"2020-09-04","close":88.7928},{"date":"2020-09-08","close":86.8881},{"date":"2020-09-09","close":89.1623},{"date":"2020-09-10","close":87.1828},{"date":"2020-09-11","close":87.3807},{"date":"2020-09-14","close":88.023},{"date":"2020-09-15","close":88.133},{"date":"2020-09-16","close":87.3983},{"date":"2020-09-17","close":84.781},{"date":"2020-09-18","close":83.5625},{"date":"2020-09-21","close":83.756},{"date":"2020-09-22","close":84.6314},{"date":"2020-09-23","close":81.5961},{"date":"2020-09-24","close":83.0742},{"date":"2020-09-25","close":84.2707},{"date":"2020-09-28","close":85.8587},{"date":"2020-09-29","close":83.5317},{"date":"2020-09-30","close":85.3836},{"date":"2020-10-01","close":84.9877},{"date":"2020-10-02","close":85.1025},{"date":"2020-10-05","close":86.091},{"date":"2020-10-06","close":84.5729},{"date":"2020-10-07","close":85.6938},{"date":"2020-10-08","close":85.76},{"date":"2020-10-09","close":86.5456},{"date":"2020-10-12","close":88.6594},{"date":"2020-10-13","close":88.3638},{"date":"2020-10-14","close":87.384},{"date":"2020-10-15","close":87.8871},{"date":"2020-10-16","close":87.993},{"date":"2020-10-19","close":87.1722},{"date":"2020-10-20","close":86.4705},{"date":"2020-10-21","close":86.2057},{"date":"2020-10-22","close":85.8924},{"date":"2020-10-23","close":86.7},{"date":"2020-10-26","close":85.6409},{"date":"2020-10-27","close":84.8244},{"date":"2020-10-28","close":81.9382},{"date":"2020-10-29","close":81.1571},{"date":"2020-10-30","close":79.6611},{"date":"2020-11-02","close":81.7176},{"date":"2020-11-03","close":82.8253},{"date":"2020-11-04","close":83.399},{"date":"2020-11-05","close":83.2048},{"date":"2020-11-06","close":83.2578},{"date":"2020-11-09","close":78.6946},{"date":"2020-11-10","close":80.2922},{"date":"2020-11-11","close":82.4767},{"date":"2020-11-12","close":81.6337},{"date":"2020-11-13","close":81.4749},{"date":"2020-11-16","close":81.2807},{"date":"2020-11-17","close":80.6099},{"date":"2020-11-18","close":80.4025},{"date":"2020-11-19","close":80.8659},{"date":"2020-11-20","close":81.0556},{"date":"2020-11-23","close":80.76},{"date":"2020-11-24","close":82.3222},{"date":"2020-11-25","close":81.9029},{"date":"2020-11-27","close":82.2957},{"date":"2020-11-30","close":82.5164},{"date":"2020-12-01","close":82.6488},{"date":"2020-12-02","close":80.6893},{"date":"2020-12-03","close":81.775},{"date":"2020-12-04","close":82.9224},{"date":"2020-12-07","close":81.7662},{"date":"2020-12-08","close":82.4723},{"date":"2020-12-09","close":82.1898},{"date":"2020-12-10","close":82.128},{"date":"2020-12-11","close":82.4546},{"date":"2020-12-14","close":82.331},{"date":"2020-12-15","close":80.9982},{"date":"2020-12-16","close":81.8279},{"date":"2020-12-17","close":83.4961},{"date":"2020-12-18","close":82.4105},{"date":"2020-12-21","close":82.6929},{"date":"2020-12-22","close":82.0486},{"date":"2020-12-23","close":82.0663},{"date":"2020-12-24","close":82.4987},{"date":"2020-12-28","close":82.4546},{"date":"2020-12-29","close":83.6903},{"date":"2020-12-30","close":83.7611},{"date":"2020-12-31","close":84.6824},{"date":"2021-01-04","close":83.2562},{"date":"2021-01-05","close":83.4688},{"date":"2021-01-06","close":83.2031},{"date":"2021-01-07","close":83.9649},{"date":"2021-01-08","close":84.3369},{"date":"2021-01-11","close":82.9373},{"date":"2021-01-12","close":81.8921},{"date":"2021-01-13","close":82.6096},{"date":"2021-01-14","close":81.1569},{"date":"2021-01-15","close":82.7602},{"date":"2021-01-19","close":82.3881},{"date":"2021-01-20","close":81.272},{"date":"2021-01-21","close":81.0152},{"date":"2021-01-22","close":81.3783},{"date":"2021-01-25","close":83.7523},{"date":"2021-01-26","close":85.1164},{"date":"2021-01-27","close":83.3271},{"date":"2021-01-28","close":80.6254},{"date":"2021-01-29","close":79.3144},{"date":"2021-02-01","close":78.9955},{"date":"2021-02-02","close":79.2613},{"date":"2021-02-03","close":78.5881},{"date":"2021-02-04","close":78.7298},{"date":"2021-02-05","close":79.9788},{"date":"2021-02-08","close":80.4571},{"date":"2021-02-09","close":80.4039},{"date":"2021-02-10","close":80.4305},{"date":"2021-02-11","close":79.6156},{"date":"2021-02-12","close":79.4119},{"date":"2021-02-16","close":77.0025},{"date":"2021-02-17","close":76.1344},{"date":"2021-02-18","close":76.6127},{"date":"2021-02-19","close":74.5134},{"date":"2021-02-22","close":74.3717},{"date":"2021-02-23","close":74.7348},{"date":"2021-02-24","close":75.1157},{"date":"2021-02-25","close":74.7703},{"date":"2021-02-26","close":74.6551},{"date":"2021-03-01","close":74.8943},{"date":"2021-03-02","close":75.2043},{"date":"2021-03-03","close":73.6896},{"date":"2021-03-04","close":73.4327},{"date":"2021-03-05","close":74.788},{"date":"2021-03-08","close":74.54},{"date":"2021-03-09","close":75.3106},{"date":"2021-03-10","close":76.0901},{"date":"2021-03-11","close":76.0192},{"date":"2021-03-12","close":76.8962},{"date":"2021-03-15","close":77.3657},{"date":"2021-03-16","close":77.2682},{"date":"2021-03-17","close":76.7545},{"date":"2021-03-18","close":76.4621},{"date":"2021-03-19","close":76.657},{"date":"2021-03-22","close":77.8174},{"date":"2021-03-23","close":77.5605},{"date":"2021-03-24","close":77.534},{"date":"2021-03-25","close":78.5703},{"date":"2021-03-26","close":79.9079},{"date":"2021-03-29","close":79.837},{"date":"2021-03-30","close":79.6333},{"date":"2021-03-31","close":78.9778},{"date":"2021-04-01","close":79.0487},{"date":"2021-04-05","close":78.907},{"date":"2021-04-06","close":79.4827},{"date":"2021-04-07","close":78.9778},{"date":"2021-04-08","close":79.403},{"date":"2021-04-09","close":78.3449},{"date":"2021-04-12","close":78.4516},{"date":"2021-04-13","close":78.2648},{"date":"2021-04-14","close":78.1671},{"date":"2021-04-15","close":78.6739},{"date":"2021-04-16","close":78.9495},{"date":"2021-04-19","close":79.0029},{"date":"2021-04-20","close":80.5767},{"date":"2021-04-21","close":81.7326},{"date":"2021-04-22","close":81.288},{"date":"2021-04-23","close":81.3325},{"date":"2021-04-26","close":80.3366},{"date":"2021-04-27","close":79.9098},{"date":"2021-04-28","close":79.4208},{"date":"2021-04-29","close":80.5589},{"date":"2021-04-30","close":80.3455},{"date":"2021-05-03","close":80.8257},{"date":"2021-05-04","close":80.3544},{"date":"2021-05-05","close":80.4344},{"date":"2021-05-06","close":80.2299},{"date":"2021-05-07","close":79.4297},{"date":"2021-05-10","close":80.63},{"date":"2021-05-11","close":79.7765},{"date":"2021-05-12","close":79.0829},{"date":"2021-05-13","close":80.2566},{"date":"2021-05-14","close":79.6342},{"date":"2021-05-17","close":79.2607},{"date":"2021-05-18","close":79.3052},{"date":"2021-05-19","close":79.8565},{"date":"2021-05-20","close":80.799},{"date":"2021-05-21","close":80.5589},{"date":"2021-05-24","close":80.5589},{"date":"2021-05-25","close":80.2922},{"date":"2021-05-26","close":79.7231},{"date":"2021-05-27","close":78.8695},{"date":"2021-05-28","close":79.1896},{"date":"2021-06-01","close":79.074},{"date":"2021-06-02","close":79.7409},{"date":"2021-06-03","close":79.732},{"date":"2021-06-04","close":79.8565},{"date":"2021-06-07","close":79.5719},{"date":"2021-06-08","close":78.6917},{"date":"2021-06-09","close":78.3627},{"date":"2021-06-10","close":78.9051},{"date":"2021-06-11","close":79.0029},{"date":"2021-06-14","close":79.3141},{"date":"2021-06-15","close":78.9317},{"date":"2021-06-16","close":77.8647},{"date":"2021-06-17","close":77.8381},{"date":"2021-06-18","close":76.5843},{"date":"2021-06-21","close":77.5091},{"date":"2021-06-22","close":77.5891},{"date":"2021-06-23","close":76.5665},{"date":"2021-06-24","close":76.7177},{"date":"2021-06-25","close":77.6069},{"date":"2021-06-28","close":78.3804},{"date":"2021-06-29","close":77.9092},{"date":"2021-06-30","close":78.5316},{"date":"2021-07-01","close":78.2204},{"date":"2021-07-02","close":78.7717},{"date":"2021-07-06","close":78.2915},{"date":"2021-07-07","close":78.4071},{"date":"2021-07-08","close":77.4291},{"date":"2021-07-09","close":77.7504},{"date":"2021-07-12","close":77.3844},{"date":"2021-07-13","close":76.5007},{"date":"2021-07-14","close":76.9291},{"date":"2021-07-15","close":77.7236},{"date":"2021-07-16","close":78.4645},{"date":"2021-07-19","close":79.0983},{"date":"2021-07-20","close":78.286},{"date":"2021-07-21","close":76.3757},{"date":"2021-07-22","close":75.6348},{"date":"2021-07-23","close":76.5185},{"date":"2021-07-26","close":76.215},{"date":"2021-07-27","close":76.5453},{"date":"2021-07-28","close":75.608},{"date":"2021-07-29","close":75.2063},{"date":"2021-07-30","close":75.1349},{"date":"2021-08-02","close":75.0635},{"date":"2021-08-03","close":74.7957},{"date":"2021-08-04","close":74.2512},{"date":"2021-08-05","close":74.3137},{"date":"2021-08-06","close":74.4743},{"date":"2021-08-09","close":74.7154},{"date":"2021-08-10","close":75.1974},{"date":"2021-08-11","close":76.3043},{"date":"2021-08-12","close":76.4828},{"date":"2021-08-13","close":77.3755},{"date":"2021-08-16","close":78.0003},{"date":"2021-08-17","close":78.411},{"date":"2021-08-18","close":77.072},{"date":"2021-08-19","close":78.0896},{"date":"2021-08-20","close":78.161},{"date":"2021-08-23","close":77.4201},{"date":"2021-08-24","close":76.6614},{"date":"2021-08-25","close":76.3757},{"date":"2021-08-26","close":75.8133},{"date":"2021-08-27","close":76.0722},{"date":"2021-08-30","close":76.2775},{"date":"2021-08-31","close":77.0274},{"date":"2021-09-01","close":78.0182},{"date":"2021-09-02","close":78.5895},{"date":"2021-09-03","close":78.6252},{"date":"2021-09-07","close":77.6343},{"date":"2021-09-08","close":78.8662},{"date":"2021-09-09","close":77.4469},{"date":"2021-09-10","close":76.3668},{"date":"2021-09-13","close":76.0097},{"date":"2021-09-14","close":75.9472},{"date":"2021-09-15","close":76.1882},{"date":"2021-09-16","close":76.8667},{"date":"2021-09-17","close":77.0095},{"date":"2021-09-20","close":76.456},{"date":"2021-09-21","close":76.2953},{"date":"2021-09-22","close":76.1704},{"date":"2021-09-23","close":75.6794},{"date":"2021-09-24","close":75.4741},{"date":"2021-09-27","close":75.2956},{"date":"2021-09-28","close":74.3226},{"date":"2021-09-29","close":74.7065},{"date":"2021-09-30","close":72.3319},{"date":"2021-10-01","close":72.0463},{"date":"2021-10-04","close":72.0285},{"date":"2021-10-05","close":71.4572},{"date":"2021-10-06","close":71.6625},{"date":"2021-10-07","close":71.7964},{"date":"2021-10-08","close":71.0971},{"date":"2021-10-11","close":70.2993},{"date":"2021-10-12","close":70.0124},{"date":"2021-10-13","close":70.7206},{"date":"2021-10-14","close":71.9488},{"date":"2021-10-15","close":71.384},{"date":"2021-10-18","close":71.1868},{"date":"2021-10-19","close":71.6081},{"date":"2021-10-20","close":72.3342},{"date":"2021-10-21","close":71.9936},{"date":"2021-10-22","close":72.3701},{"date":"2021-10-25","close":72.3253},{"date":"2021-10-26","close":72.6659},{"date":"2021-10-27","close":72.137},{"date":"2021-10-28","close":72.7735},{"date":"2021-10-29","close":71.9219},{"date":"2021-11-01","close":72.3342},{"date":"2021-11-02","close":72.9349},{"date":"2021-11-03","close":73.7327},{"date":"2021-11-04","close":72.89},{"date":"2021-11-05","close":72.8183},{"date":"2021-11-08","close":72.0026},{"date":"2021-11-09","close":72.5942},{"date":"2021-11-10","close":73.7865},{"date":"2021-11-11","close":73.0245},{"date":"2021-11-12","close":73.2934},{"date":"2021-11-15","close":74.1272},{"date":"2021-11-16","close":74.8353},{"date":"2021-11-17","close":75.2566},{"date":"2021-11-18","close":74.8981},{"date":"2021-11-19","close":75.2746},{"date":"2021-11-22","close":75.9917},{"date":"2021-11-23","close":76.5655},{"date":"2021-11-24","close":76.6372},{"date":"2021-11-26","close":76.682},{"date":"2021-11-29","close":77.9818},{"date":"2021-11-30","close":76.933},{"date":"2021-12-01","close":77.5874},{"date":"2021-12-02","close":77.9998},{"date":"2021-12-03","close":79.3713},{"date":"2021-12-06","close":80.7788},{"date":"2021-12-07","close":78.7349},{"date":"2021-12-08","close":79.47},{"date":"2021-12-09","close":79.5327},{"date":"2021-12-10","close":81.1373},{"date":"2021-12-13","close":83.4233},{"date":"2021-12-14","close":82.0966},{"date":"2021-12-15","close":82.6613},{"date":"2021-12-16","close":84.8576},{"date":"2021-12-17","close":84.3735},{"date":"2021-12-20","close":84.1853},{"date":"2021-12-21","close":83.3874},{"date":"2021-12-22","close":83.7191},{"date":"2021-12-23","close":83.3964},{"date":"2021-12-27","close":84.3825},{"date":"2021-12-28","close":85.1265},{"date":"2021-12-29","close":85.7182},{"date":"2021-12-30","close":86.0061},{"date":"2021-12-31","close":86.9421},{"date":"2022-01-03","close":86.2311},{"date":"2022-01-04","close":86.8431},{"date":"2022-01-05","close":87.2211},{"date":"2022-01-06","close":86.8341},{"date":"2022-01-07","close":86.4291},{"date":"2022-01-10","close":85.1512},{"date":"2022-01-11","close":85.6822},{"date":"2022-01-12","close":85.8262},{"date":"2022-01-13","close":85.9522},{"date":"2022-01-14","close":86.7081},{"date":"2022-01-18","close":87.716},{"date":"2022-01-19","close":86.4471},{"date":"2022-01-20","close":85.7992},{"date":"2022-01-21","close":86.1322},{"date":"2022-01-24","close":84.7462},{"date":"2022-01-25","close":83.7114},{"date":"2022-01-26","close":82.7394},{"date":"2022-01-27","close":88.373},{"date":"2022-01-28","close":88.4},{"date":"2022-01-31","close":90.2718},{"date":"2022-02-01","close":90.4338},{"date":"2022-02-02","close":91.4867},{"date":"2022-02-03","close":92.6026},{"date":"2022-02-04","close":91.5497},{"date":"2022-02-07","close":91.6937},{"date":"2022-02-08","close":92.1887},{"date":"2022-02-09","close":92.0627},{"date":"2022-02-10","close":90.3888},{"date":"2022-02-11","close":90.6678},{"date":"2022-02-14","close":90.3528},{"date":"2022-02-15","close":90.1008},{"date":"2022-02-16","close":88.544},{"date":"2022-02-17","close":88.265},{"date":"2022-02-18","close":88.004},{"date":"2022-02-22","close":87.2661},{"date":"2022-02-23","close":86.9421},{"date":"2022-02-24","close":84.7013},{"date":"2022-02-25","close":86.5821},{"date":"2022-02-28","close":85.6462},{"date":"2022-03-01","close":86.6181},{"date":"2022-03-02","close":87.59},{"date":"2022-03-03","close":89.5969},{"date":"2022-03-04","close":93.0616},{"date":"2022-03-07","close":93.6466},{"date":"2022-03-08","close":87.788},{"date":"2022-03-09","close":88.472},{"date":"2022-03-10","close":88.139},{"date":"2022-03-11","close":86.8611},{"date":"2022-03-14","close":88.373},{"date":"2022-03-15","close":88.445},{"date":"2022-03-16","close":87.1401},{"date":"2022-03-17","close":87.1941},{"date":"2022-03-18","close":86.6091},{"date":"2022-03-21","close":87.0411},{"date":"2022-03-22","close":87.0951},{"date":"2022-03-23","close":86.5191},{"date":"2022-03-24","close":86.9781},{"date":"2022-03-25","close":88.121},{"date":"2022-03-28","close":87.851},{"date":"2022-03-29","close":87.2031},{"date":"2022-03-30","close":87.527},{"date":"2022-03-31","close":89.8129},{"date":"2022-04-01","close":91.7207},{"date":"2022-04-04","close":91.2078},{"date":"2022-04-05","close":92.5036},{"date":"2022-04-06","close":92.2607},{"date":"2022-04-07","close":92.6836},{"date":"2022-04-08","close":92.2321},{"date":"2022-04-11","close":92.2049},{"date":"2022-04-12","close":92.1598},{"date":"2022-04-13","close":92.1236},{"date":"2022-04-14","close":91.7353},{"date":"2022-04-18","close":90.5431},{"date":"2022-04-19","close":91.6992},{"date":"2022-04-20","close":93.93},{"date":"2022-04-21","close":94.1829},{"date":"2022-04-22","close":92.3765},{"date":"2022-04-25","close":92.4578},{"date":"2022-04-26","close":90.8502},{"date":"2022-04-27","close":92.0785},{"date":"2022-04-28","close":93.6862},{"date":"2022-04-29","close":90.8321},{"date":"2022-05-02","close":88.4568},{"date":"2022-05-03","close":88.2671},{"date":"2022-05-04","close":89.8206},{"date":"2022-05-05","close":87.102},{"date":"2022-05-06","close":88.0955},{"date":"2022-05-09","close":88.9806},{"date":"2022-05-10","close":88.4839},{"date":"2022-05-11","close":88.6374},{"date":"2022-05-12","close":88.3936},{"date":"2022-05-13","close":90.5612},{"date":"2022-05-16","close":91.1663},{"date":"2022-05-17","close":91.2295},{"date":"2022-05-18","close":82.7758},{"date":"2022-05-19","close":80.7798},{"date":"2022-05-20","close":81.5746},{"date":"2022-05-23","close":82.7487},{"date":"2022-05-24","close":84.6363},{"date":"2022-05-25","close":84.3654},{"date":"2022-05-26","close":83.0558},{"date":"2022-05-27","close":83.9409},{"date":"2022-05-31","close":83.7422},{"date":"2022-06-01","close":81.9359},{"date":"2022-06-02","close":82.261},{"date":"2022-06-03","close":81.1501},{"date":"2022-06-06","close":81.0417},{"date":"2022-06-07","close":80.9695},{"date":"2022-06-08","close":80.7979},{"date":"2022-06-09","close":78.9012},{"date":"2022-06-10","close":79.4612},{"date":"2022-06-13","close":78.3322},{"date":"2022-06-14","close":75.6859},{"date":"2022-06-15","close":75.6227},{"date":"2022-06-16","close":74.8369},{"date":"2022-06-17","close":74.5479},{"date":"2022-06-21","close":75.4782},{"date":"2022-06-22","close":75.3698},{"date":"2022-06-23","close":77.2213},{"date":"2022-06-24","close":79.3347},{"date":"2022-06-27","close":79.3979},{"date":"2022-06-28","close":78.4316},{"date":"2022-06-29","close":77.3387},{"date":"2022-06-30","close":75.1892},{"date":"2022-07-01","close":74.6653},{"date":"2022-07-05","close":75.9568},{"date":"2022-07-06","close":75.3517},{"date":"2022-07-07","close":74.6744},{"date":"2022-07-08","close":74.4566},{"date":"2022-07-11","close":74.6925},{"date":"2022-07-12","close":74.629},{"date":"2022-07-13","close":75.4092},{"date":"2022-07-14","close":74.7832},{"date":"2022-07-15","close":74.1572},{"date":"2022-07-18","close":73.4405},{"date":"2022-07-19","close":74.3568},{"date":"2022-07-20","close":74.4022},{"date":"2022-07-21","close":75.3003},{"date":"2022-07-22","close":76.3074},{"date":"2022-07-25","close":76.7247},{"date":"2022-07-26","close":76.9787},{"date":"2022-07-27","close":77.4777},{"date":"2022-07-28","close":79.4101},{"date":"2022-07-29","close":79.2468},{"date":"2022-08-01","close":79.5916},{"date":"2022-08-02","close":80.1722},{"date":"2022-08-03","close":80.2085},{"date":"2022-08-04","close":80.0996},{"date":"2022-08-05","close":80.1359},{"date":"2022-08-08","close":80.907},{"date":"2022-08-09","close":81.9413},{"date":"2022-08-10","close":81.4786},{"date":"2022-08-11","close":81.3153},{"date":"2022-08-12","close":82.2588},{"date":"2022-08-15","close":83.3294},{"date":"2022-08-16","close":83.8918},{"date":"2022-08-17","close":83.9916},{"date":"2022-08-18","close":83.529},{"date":"2022-08-19","close":83.2658},{"date":"2022-08-22","close":81.9594},{"date":"2022-08-23","close":80.771},{"date":"2022-08-24","close":80.5804},{"date":"2022-08-25","close":80.78},{"date":"2022-08-26","close":78.5664},{"date":"2022-08-29","close":77.9041},{"date":"2022-08-30","close":76.9062},{"date":"2022-08-31","close":76.2711},{"date":"2022-09-01","close":76.9243},{"date":"2022-09-02","close":75.3457},{"date":"2022-09-06","close":74.5746},{"date":"2022-09-07","close":77.1148},{"date":"2022-09-08","close":71.9436},{"date":"2022-09-09","close":72.4789},{"date":"2022-09-12","close":73.8578},{"date":"2022-09-13","close":72.1069},{"date":"2022-09-14","close":72.0434},{"date":"2022-09-15","close":71.2269},{"date":"2022-09-16","close":71.7984},{"date":"2022-09-19","close":71.5444},{"date":"2022-09-20","close":70.1836},{"date":"2022-09-21","close":70.1291},{"date":"2022-09-22","close":69.5576},{"date":"2022-09-23","close":68.9769},{"date":"2022-09-26","close":68.3691},{"date":"2022-09-27","close":67.5435},{"date":"2022-09-28","close":68.0788},{"date":"2022-09-29","close":66.6907},{"date":"2022-09-30","close":64.6585},{"date":"2022-10-03","close":65.6927},{"date":"2022-10-04","close":67.5254},{"date":"2022-10-05","close":66.5093},{"date":"2022-10-06","close":65.7109},{"date":"2022-10-07","close":66.9693},{"date":"2022-10-10","close":69.1761},{"date":"2022-10-11","close":69.1578},{"date":"2022-10-12","close":67.9177},{"date":"2022-10-13","close":68.2733},{"date":"2022-10-14","close":67.0605},{"date":"2022-10-17","close":67.1426},{"date":"2022-10-18","close":68.0362},{"date":"2022-10-19","close":68.1092},{"date":"2022-10-20","close":66.3766},{"date":"2022-10-21","close":67.3341},{"date":"2022-10-24","close":67.9359},{"date":"2022-10-25","close":69.4223},{"date":"2022-10-26","close":69.6685},{"date":"2022-10-27","close":70.781},{"date":"2022-10-28","close":72.2218},{"date":"2022-10-31","close":71.7111},{"date":"2022-11-01","close":71.6655},{"date":"2022-11-02","close":70.4254},{"date":"2022-11-03","close":69.9968},{"date":"2022-11-04","close":72.0577},{"date":"2022-11-07","close":72.8966},{"date":"2022-11-08","close":73.5896},{"date":"2022-11-09","close":72.2309},{"date":"2022-11-10","close":74.6474},{"date":"2022-11-11","close":76.3891},{"date":"2022-11-14","close":75.459},{"date":"2022-11-15","close":76.2797},{"date":"2022-11-16","close":76.2797},{"date":"2022-11-17","close":75.7964},{"date":"2022-11-18","close":76.38},{"date":"2022-11-21","close":77.6476},{"date":"2022-11-22","close":78.5321},{"date":"2022-11-23","close":78.523},{"date":"2022-11-25","close":77.4287},{"date":"2022-11-28","close":76.3709},{"date":"2022-11-29","close":76.3709},{"date":"2022-11-30","close":77.6749},{"date":"2022-12-01","close":78.1764},{"date":"2022-12-02","close":78.7692},{"date":"2022-12-05","close":76.6445},{"date":"2022-12-06","close":76.9454},{"date":"2022-12-07","close":77.8299},{"date":"2022-12-08","close":78.1035},{"date":"2022-12-09","close":77.7661},{"date":"2022-12-12","close":78.4044},{"date":"2022-12-13","close":78.9698},{"date":"2022-12-14","close":78.6689},{"date":"2022-12-15","close":77.0183},{"date":"2022-12-16","close":76.0609},{"date":"2022-12-19","close":75.5411},{"date":"2022-12-20","close":75.6779},{"date":"2022-12-21","close":76.8268},{"date":"2022-12-22","close":76.763},{"date":"2022-12-23","close":76.7995},{"date":"2022-12-27","close":77.3557},{"date":"2022-12-28","close":75.9058},{"date":"2022-12-29","close":77.0877},{"date":"2022-12-30","close":75.9425},{"date":"2023-01-03","close":76.4739},{"date":"2023-01-04","close":77.839},{"date":"2023-01-05","close":77.3717},{"date":"2023-01-06","close":79.0667},{"date":"2023-01-09","close":77.5183},{"date":"2023-01-10","close":77.2984},{"date":"2023-01-11","close":76.5197},{"date":"2023-01-12","close":74.1834},{"date":"2023-01-13","close":74.3025},{"date":"2023-01-17","close":74.3025},{"date":"2023-01-18","close":70.7019},{"date":"2023-01-19","close":70.2255},{"date":"2023-01-20","close":70.9493},{"date":"2023-01-23","close":72.0579},{"date":"2023-01-24","close":72.012},{"date":"2023-01-25","close":71.444},{"date":"2023-01-26","close":67.3029},{"date":"2023-01-27","close":68.2007},{"date":"2023-01-30","close":68.4206},{"date":"2023-01-31","close":68.8238},{"date":"2023-02-01","close":69.2818},{"date":"2023-02-02","close":68.6863},{"date":"2023-02-03","close":68.2923},{"date":"2023-02-06","close":69.007},{"date":"2023-02-07","close":68.329},{"date":"2023-02-08","close":67.6052},{"date":"2023-02-09","close":67.2662},{"date":"2023-02-10","close":68.2557},{"date":"2023-02-13","close":69.2543},{"date":"2023-02-14","close":68.6313},{"date":"2023-02-15","close":68.5305},{"date":"2023-02-16","close":68.0816},{"date":"2023-02-17","close":69.4009},{"date":"2023-02-21","close":69.1994},{"date":"2023-02-22","close":69.4834},{"date":"2023-02-23","close":69.0803},{"date":"2023-02-24","close":68.6955},{"date":"2023-02-27","close":68.723},{"date":"2023-02-28","close":68.0908},{"date":"2023-03-01","close":66.8539},{"date":"2023-03-02","close":66.9181},{"date":"2023-03-03","close":66.7898},{"date":"2023-03-06","close":67.0921},{"date":"2023-03-07","close":66.0844},{"date":"2023-03-08","close":66.6432},{"date":"2023-03-09","close":65.9652},{"date":"2023-03-10","close":65.0033},{"date":"2023-03-13","close":66.0752},{"date":"2023-03-14","close":65.8186},{"date":"2023-03-15","close":66.8081},{"date":"2023-03-16","close":67.1105},{"date":"2023-03-17","close":66.5333},{"date":"2023-03-20","close":67.1379},{"date":"2023-03-21","close":66.689},{"date":"2023-03-22","close":66.066},{"date":"2023-03-23","close":65.2323},{"date":"2023-03-24","close":66.7623},{"date":"2023-03-27","close":67.8526},{"date":"2023-03-28","close":74.3758},{"date":"2023-03-29","close":74.3941},{"date":"2023-03-30","close":74.2201},{"date":"2023-03-31","close":76.2356},{"date":"2023-04-03","close":77.2526},{"date":"2023-04-04","close":78.0039},{"date":"2023-04-05","close":78.1596},{"date":"2023-04-06","close":78.9696},{"date":"2023-04-10","close":78.4634},{"date":"2023-04-11","close":79.2549},{"date":"2023-04-12","close":79.0524},{"date":"2023-04-13","close":79.5863},{"date":"2023-04-14","close":78.2241},{"date":"2023-04-17","close":78.7119},{"date":"2023-04-18","close":78.3713},{"date":"2023-04-19","close":78.4726},{"date":"2023-04-20","close":78.6014},{"date":"2023-04-21","close":78.8591},{"date":"2023-04-24","close":78.4358},{"date":"2023-04-25","close":79.0064},{"date":"2023-04-26","close":78.2149},{"date":"2023-04-27","close":80.4422},{"date":"2023-04-28","close":80.8564},{"date":"2023-05-01","close":81.3718},{"date":"2023-05-02","close":81.2062},{"date":"2023-05-03","close":80.9208},{"date":"2023-05-04","close":81.243},{"date":"2023-05-05","close":81.8688},{"date":"2023-05-08","close":81.2614},{"date":"2023-05-09","close":81.4086},{"date":"2023-05-10","close":81.9333},{"date":"2023-05-11","close":82.3842},{"date":"2023-05-12","close":83.0929},{"date":"2023-05-15","close":83.6176},{"date":"2023-05-16","close":82.5591},{"date":"2023-05-17","close":81.7124},{"date":"2023-05-18","close":81.5283},{"date":"2023-05-19","close":81.8412},{"date":"2023-05-22","close":80.7367},{"date":"2023-05-23","close":80.341},{"date":"2023-05-24","close":80.7092},{"date":"2023-05-25","close":80.2673},{"date":"2023-05-26","close":80.0096},{"date":"2023-05-30","close":78.6198},{"date":"2023-05-31","close":78.9052},{"date":"2023-06-01","close":80.6079},{"date":"2023-06-02","close":81.4178},{"date":"2023-06-05","close":81.694},{"date":"2023-06-06","close":82.9733},{"date":"2023-06-07","close":83.5255},{"date":"2023-06-08","close":82.9549},{"date":"2023-06-09","close":83.4519},{"date":"2023-06-12","close":83.4151},{"date":"2023-06-13","close":83.1482},{"date":"2023-06-14","close":83.7372},{"date":"2023-06-15","close":84.6576},{"date":"2023-06-16","close":85.2743},{"date":"2023-06-20","close":85.5412},{"date":"2023-06-21","close":85.8817},{"date":"2023-06-22","close":86.2867},{"date":"2023-06-23","close":86.3235},{"date":"2023-06-26","close":85.8633},{"date":"2023-06-27","close":85.8265},{"date":"2023-06-28","close":84.538},{"date":"2023-06-29","close":79.8716},{"date":"2023-06-30","close":80.2858},{"date":"2023-07-03","close":81.1509},{"date":"2023-07-05","close":80.1385},{"date":"2023-07-06","close":78.8867},{"date":"2023-07-07","close":78.2858},{"date":"2023-07-10","close":77.0376},{"date":"2023-07-11","close":77.2225},{"date":"2023-07-12","close":78.5447},{"date":"2023-07-13","close":78.785},{"date":"2023-07-14","close":79.3028},{"date":"2023-07-17","close":79.2843},{"date":"2023-07-18","close":78.9885},{"date":"2023-07-19","close":79.571},{"date":"2023-07-20","close":80.9579},{"date":"2023-07-21","close":81.4849},{"date":"2023-07-24","close":82.0766},{"date":"2023-07-25","close":83.0474},{"date":"2023-07-26","close":83.1491},{"date":"2023-07-27","close":82.8163},{"date":"2023-07-28","close":83.0567},{"date":"2023-07-31","close":82.7331},{"date":"2023-08-01","close":81.4109},{"date":"2023-08-02","close":81.6328},{"date":"2023-08-03","close":81.5219},{"date":"2023-08-04","close":80.7544},{"date":"2023-08-07","close":81.0133},{"date":"2023-08-08","close":79.3121},{"date":"2023-08-09","close":80.4123},{"date":"2023-08-10","close":79.6449},{"date":"2023-08-11","close":79.9131},{"date":"2023-08-14","close":80.2829},{"date":"2023-08-15","close":79.4045},{"date":"2023-08-16","close":79.3306},{"date":"2023-08-17","close":78.6741},{"date":"2023-08-18","close":78.5631},{"date":"2023-08-21","close":77.3519},{"date":"2023-08-22","close":76.1407},{"date":"2023-08-23","close":75.4935},{"date":"2023-08-24","close":74.8832},{"date":"2023-08-25","close":75.3363},{"date":"2023-08-28","close":75.8171},{"date":"2023-08-29","close":76.5568},{"date":"2023-08-30","close":76.6677},{"date":"2023-08-31","close":75.8911},{"date":"2023-09-01","close":74.3932},{"date":"2023-09-05","close":74.421},{"date":"2023-09-06","close":74.0603},{"date":"2023-09-07","close":74.0788},{"date":"2023-09-08","close":74.6151},{"date":"2023-09-11","close":75.5859},{"date":"2023-09-12","close":74.6429},{"date":"2023-09-13","close":73.82},{"date":"2023-09-14","close":74.3192},{"date":"2023-09-15","close":73.7737},{"date":"2023-09-18","close":73.8939},{"date":"2023-09-19","close":72.7844},{"date":"2023-09-20","close":72.6365},{"date":"2023-09-21","close":71.5732},{"date":"2023-09-22","close":70.778},{"date":"2023-09-25","close":69.8627},{"date":"2023-09-26","close":69.7887},{"date":"2023-09-27","close":68.5035},{"date":"2023-09-28","close":69.0213},{"date":"2023-09-29","close":69.9366},{"date":"2023-10-02","close":69.086},{"date":"2023-10-03","close":63.2425},{"date":"2023-10-04","close":63.2518},{"date":"2023-10-05","close":60.4595},{"date":"2023-10-06","close":60.0409},{"date":"2023-10-09","close":58.748},{"date":"2023-10-10","close":58.7945},{"date":"2023-10-11","close":57.6877},{"date":"2023-10-12","close":55.3995},{"date":"2023-10-13","close":56.7296},{"date":"2023-10-16","close":57.204},{"date":"2023-10-17","close":57.5388},{"date":"2023-10-18","close":56.9342},{"date":"2023-10-19","close":55.846},{"date":"2023-10-20","close":55.5855},{"date":"2023-10-23","close":56.5901},{"date":"2023-10-24","close":57.9481},{"date":"2023-10-25","close":59.8828},{"date":"2023-10-26","close":59.9293},{"date":"2023-10-27","close":58.5806},{"date":"2023-10-30","close":59.3247},{"date":"2023-10-31","close":59.4363},{"date":"2023-11-01","close":59.6317},{"date":"2023-11-02","close":60.2921},{"date":"2023-11-03","close":60.4223},{"date":"2023-11-06","close":60.1898},{"date":"2023-11-07","close":60.2456},{"date":"2023-11-08","close":60.7386},{"date":"2023-11-09","close":60.0409},{"date":"2023-11-10","close":60.3944},{"date":"2023-11-13","close":60.5525},{"date":"2023-11-14","close":61.678},{"date":"2023-11-15","close":61.2687},{"date":"2023-11-16","close":61.4269},{"date":"2023-11-17","close":61.7245},{"date":"2023-11-20","close":61.0455},{"date":"2023-11-21","close":60.813},{"date":"2023-11-22","close":61.5292},{"date":"2023-11-24","close":61.7989},{"date":"2023-11-27","close":60.4037},{"date":"2023-11-28","close":60.4688},{"date":"2023-11-29","close":59.7898},{"date":"2023-11-30","close":60.3014},{"date":"2023-12-01","close":61.3804},{"date":"2023-12-04","close":62.1245},{"date":"2023-12-05","close":61.9942},{"date":"2023-12-06","close":62.9988},{"date":"2023-12-07","close":62.9988},{"date":"2023-12-08","close":62.4035},{"date":"2023-12-11","close":63.1104},{"date":"2023-12-12","close":62.9523},{"date":"2023-12-13","close":64.9149},{"date":"2023-12-14","close":63.5104},{"date":"2023-12-15","close":62.2082},{"date":"2023-12-18","close":62.9802},{"date":"2023-12-19","close":63.4453},{"date":"2023-12-20","close":62.264},{"date":"2023-12-21","close":63.129},{"date":"2023-12-22","close":63.129},{"date":"2023-12-26","close":63.3988},{"date":"2023-12-27","close":63.4453},{"date":"2023-12-28","close":63.8571},{"date":"2023-12-29","close":64.0349},{"date":"2024-01-02","close":65.0831},{"date":"2024-01-03","close":64.5403},{"date":"2024-01-04","close":63.6886},{"date":"2024-01-05","close":62.9305},{"date":"2024-01-08","close":62.9118},{"date":"2024-01-09","close":63.2955},{"date":"2024-01-10","close":62.0227},{"date":"2024-01-11","close":61.5079},{"date":"2024-01-12","close":62.0976},{"date":"2024-01-16","close":61.0026},{"date":"2024-01-17","close":60.8528},{"date":"2024-01-18","close":60.7592},{"date":"2024-01-19","close":60.8622},{"date":"2024-01-22","close":60.4691},{"date":"2024-01-23","close":62.5187},{"date":"2024-01-24","close":61.5641},{"date":"2024-01-25","close":64.2034},{"date":"2024-01-26","close":64.6526},{"date":"2024-01-29","close":64.1847},{"date":"2024-01-30","close":64.8304},{"date":"2024-01-31","close":63.7916},{"date":"2024-02-01","close":64.2876},{"date":"2024-02-02","close":63.3423},{"date":"2024-02-05","close":61.6296},{"date":"2024-02-06","close":62.7527},{"date":"2024-02-07","close":61.4144},{"date":"2024-02-08","close":61.6015},{"date":"2024-02-09","close":60.5065},{"date":"2024-02-12","close":61.8355},{"date":"2024-02-13","close":61.1616},{"date":"2024-02-14","close":60.8247},{"date":"2024-02-15","close":61.3488},{"date":"2024-02-16","close":61.9104},{"date":"2024-02-20","close":63.698},{"date":"2024-02-21","close":63.2019},{"date":"2024-02-22","close":63.4453},{"date":"2024-02-23","close":63.7167},{"date":"2024-02-26","close":63.5295},{"date":"2024-02-27","close":63.4921},{"date":"2024-02-28","close":63.3891},{"date":"2024-02-29","close":64.4467},{"date":"2024-03-01","close":63.464},{"date":"2024-03-04","close":64.0911},{"date":"2024-03-05","close":64.4841},{"date":"2024-03-06","close":63.9319},{"date":"2024-03-07","close":64.0068},{"date":"2024-03-08","close":64.1847},{"date":"2024-03-11","close":65.4107},{"date":"2024-03-12","close":64.5403},{"date":"2024-03-13","close":64.2689},{"date":"2024-03-14","close":63.6231},{"date":"2024-03-15","close":63.8009},{"date":"2024-03-18","close":63.7541},{"date":"2024-03-19","close":64.9521},{"date":"2024-03-20","close":64.325},{"date":"2024-03-21","close":65.027},{"date":"2024-03-22","close":65.5417},{"date":"2024-03-25","close":65.4575},{"date":"2024-03-26","close":72.3458},{"date":"2024-03-27","close":71.1572},{"date":"2024-03-28","close":71.8872},{"date":"2024-04-01","close":71.7094},{"date":"2024-04-02","close":73.2536},{"date":"2024-04-03","close":71.3631},{"date":"2024-04-04","close":71.5128},{"date":"2024-04-05","close":71.0235},{"date":"2024-04-08","close":71.174},{"date":"2024-04-09","close":71.174},{"date":"2024-04-10","close":70.3741},{"date":"2024-04-11","close":69.0942},{"date":"2024-04-12","close":67.532},{"date":"2024-04-15","close":67.6732},{"date":"2024-04-16","close":67.5697},{"date":"2024-04-17","close":68.012},{"date":"2024-04-18","close":68.4166},{"date":"2024-04-19","close":69.5648},{"date":"2024-04-22","close":70.2894},{"date":"2024-04-23","close":70.6},{"date":"2024-04-24","close":71.3811},{"date":"2024-04-25","close":71.1081},{"date":"2024-04-26","close":71.2681},{"date":"2024-04-29","close":71.7951},{"date":"2024-04-30","close":71.5787},{"date":"2024-05-01","close":70.1577},{"date":"2024-05-02","close":70.7129},{"date":"2024-05-03","close":71.0046},{"date":"2024-05-06","close":71.2964},{"date":"2024-05-07","close":71.6916},{"date":"2024-05-08","close":71.1081},{"date":"2024-05-09","close":70.9011},{"date":"2024-05-10","close":71.6634},{"date":"2024-05-13","close":71.2775},{"date":"2024-05-14","close":70.2047},{"date":"2024-05-15","close":70.2329},{"date":"2024-05-16","close":70.0918},{"date":"2024-05-17","close":69.6495},{"date":"2024-05-20","close":69.8941},{"date":"2024-05-21","close":69.6401},{"date":"2024-05-22","close":69.3013},{"date":"2024-05-23","close":67.8991},{"date":"2024-05-24","close":67.9555},{"date":"2024-05-28","close":67.1086},{"date":"2024-05-29","close":66.0451},{"date":"2024-05-30","close":66.5533},{"date":"2024-05-31","close":67.9649},{"date":"2024-06-03","close":67.6638},{"date":"2024-06-04","close":64.8123},{"date":"2024-06-05","close":64.2853},{"date":"2024-06-06","close":65.1417},{"date":"2024-06-07","close":64.5394},{"date":"2024-06-10","close":64.0971},{"date":"2024-06-11","close":65.1229},{"date":"2024-06-12","close":64.9911},{"date":"2024-06-13","close":63.9183},{"date":"2024-06-14","close":63.7959},{"date":"2024-06-17","close":65.3864},{"date":"2024-06-18","close":64.5864},{"date":"2024-06-20","close":64.5206},{"date":"2024-06-21","close":64.6335},{"date":"2024-06-24","close":65.1229},{"date":"2024-06-25","close":64.5018},{"date":"2024-06-26","close":63.683},{"date":"2024-06-27","close":66.4404},{"date":"2024-06-28","close":66.7603},{"date":"2024-07-01","close":65.8287},{"date":"2024-07-02","close":66.1016},{"date":"2024-07-03","close":65.7534},{"date":"2024-07-05","close":66.7039},{"date":"2024-07-08","close":65.7383},{"date":"2024-07-09","close":66.3347},{"date":"2024-07-10","close":67.5275},{"date":"2024-07-11","close":67.395},{"date":"2024-07-12","close":67.6411},{"date":"2024-07-15","close":68.8718},{"date":"2024-07-16","close":69.4114},{"date":"2024-07-17","close":70.4812},{"date":"2024-07-18","close":70.2729},{"date":"2024-07-19","close":69.667},{"date":"2024-07-22","close":69.5156},{"date":"2024-07-23","close":69.9984},{"date":"2024-07-24","close":70.2729},{"date":"2024-07-25","close":70.7841},{"date":"2024-07-26","close":71.7497},{"date":"2024-07-29","close":72.0622},{"date":"2024-07-30","close":72.7722},{"date":"2024-07-31","close":72.9047},{"date":"2024-08-01","close":73.8987},{"date":"2024-08-02","close":74.6182},{"date":"2024-08-05","close":72.2231},{"date":"2024-08-06","close":72.7911},{"date":"2024-08-07","close":73.4727},{"date":"2024-08-08","close":73.7189},{"date":"2024-08-09","close":73.4917},{"date":"2024-08-12","close":72.403},{"date":"2024-08-13","close":73.1982},{"date":"2024-08-14","close":73.8041},{"date":"2024-08-15","close":72.7438},{"date":"2024-08-16","close":73.0656},{"date":"2024-08-19","close":73.9934},{"date":"2024-08-20","close":73.9366},{"date":"2024-08-21","close":74.5898},{"date":"2024-08-22","close":74.5141},{"date":"2024-08-23","close":75.0726},{"date":"2024-08-26","close":74.9496},{"date":"2024-08-27","close":75.0348},{"date":"2024-08-28","close":75.4513},{"date":"2024-08-29","close":74.817},{"date":"2024-08-30","close":75.7637},{"date":"2024-09-03","close":76.8713},{"date":"2024-09-04","close":77.695},{"date":"2024-09-05","close":78.6133},{"date":"2024-09-06","close":78.4618},{"date":"2024-09-09","close":78.8026},{"date":"2024-09-10","close":79.3233},{"date":"2024-09-11","close":78.1872},{"date":"2024-09-12","close":78.7363},{"date":"2024-09-13","close":79.2949},{"date":"2024-09-16","close":80.2416},{"date":"2024-09-17","close":79.9954},{"date":"2024-09-18","close":79.4464},{"date":"2024-09-19","close":78.8973},{"date":"2024-09-20","close":78.5659},{"date":"2024-09-23","close":78.7553},{"date":"2024-09-24","close":79.2949},{"date":"2024-09-25","close":78.9351},{"date":"2024-09-26","close":78.8121},{"date":"2024-09-27","close":78.8026},{"date":"2024-09-30","close":77.9127},{"date":"2024-10-01","close":79.6073},{"date":"2024-10-02","close":77.6666},{"date":"2024-10-03","close":76.5779},{"date":"2024-10-04","close":76.3128},{"date":"2024-10-07","close":75.542},{"date":"2024-10-08","close":75.7799},{"date":"2024-10-09","close":75.856},{"date":"2024-10-10","close":75.9226},{"date":"2024-10-11","close":76.3033},{"date":"2024-10-14","close":77.1312},{"date":"2024-10-15","close":77.5499},{"date":"2024-10-16","close":77.1883},{"date":"2024-10-17","close":76.151},{"date":"2024-10-18","close":76.3033},{"date":"2024-10-21","close":74.2858},{"date":"2024-10-22","close":75.0471},{"date":"2024-10-23","close":75.5325},{"date":"2024-10-24","close":74.9615},{"date":"2024-10-25","close":74.0955},{"date":"2024-10-28","close":74.5427},{"date":"2024-10-29","close":73.7338},{"date":"2024-10-30","close":74.1716},{"date":"2024-10-31","close":74.4571},{"date":"2024-11-01","close":74.9424},{"date":"2024-11-04","close":74.4},{"date":"2024-11-05","close":75.0186},{"date":"2024-11-06","close":72.9535},{"date":"2024-11-07","close":72.6489},{"date":"2024-11-08","close":73.7433},{"date":"2024-11-11","close":73.3056},{"date":"2024-11-12","close":72.8869},{"date":"2024-11-13","close":72.1731},{"date":"2024-11-14","close":71.2976},{"date":"2024-11-15","close":70.3935},{"date":"2024-11-18","close":71.0121},{"date":"2024-11-19","close":71.6687},{"date":"2024-11-20","close":73.4008},{"date":"2024-11-21","close":74.1811},{"date":"2024-11-22","close":73.829},{"date":"2024-11-25","close":73.5435},{"date":"2024-11-26","close":74.0479},{"date":"2024-11-27","close":74.0288},{"date":"2024-11-29","close":74.6189},{"date":"2024-12-02","close":74.5808},{"date":"2024-12-03","close":74.2192},{"date":"2024-12-04","close":73.7719},{"date":"2024-12-05","close":74.3619},{"date":"2024-12-06","close":73.7529},{"date":"2024-12-09","close":76.1034},{"date":"2024-12-10","close":77.9782},{"date":"2024-12-11","close":77.4262},{"date":"2024-12-12","close":77.4738},{"date":"2024-12-13","close":76.6649},{"date":"2024-12-16","close":76.2938},{"date":"2024-12-17","close":76.427},{"date":"2024-12-18","close":75.3421},{"date":"2024-12-19","close":74.4571},{"date":"2024-12-20","close":75.0471},{"date":"2024-12-23","close":74.3524},{"date":"2024-12-24","close":74.2572},{"date":"2024-12-26","close":74.0669},{"date":"2024-12-27","close":73.3246},{"date":"2024-12-30","close":72.2238},{"date":"2024-12-31","close":72.98},{"date":"2025-01-02","close":72.6354},{"date":"2025-01-03","close":72.6067},{"date":"2025-01-06","close":70.9602},{"date":"2025-01-07","close":71.1421},{"date":"2025-01-08","close":71.3336},{"date":"2025-01-10","close":68.3374},{"date":"2025-01-13","close":68.1938},{"date":"2025-01-14","close":68.816},{"date":"2025-01-15","close":68.7107},{"date":"2025-01-16","close":70.472},{"date":"2025-01-17","close":70.1753},{"date":"2025-01-21","close":71.0751},{"date":"2025-01-22","close":70.1083},{"date":"2025-01-23","close":71.5633},{"date":"2025-01-24","close":71.6877},{"date":"2025-01-27","close":73.6597},{"date":"2025-01-28","close":73.4108},{"date":"2025-01-29","close":73.6405},{"date":"2025-01-30","close":74.4542},{"date":"2025-01-31","close":73.9277},{"date":"2025-02-03","close":74.6935},{"date":"2025-02-04","close":73.5927},{"date":"2025-02-05","close":73.5161},{"date":"2025-02-06","close":74.0043},{"date":"2025-02-07","close":74.9998},{"date":"2025-02-10","close":73.3916},{"date":"2025-02-11","close":73.899},{"date":"2025-02-12","close":73.5735},{"date":"2025-02-13","close":74.1957},{"date":"2025-02-14","close":73.6692},{"date":"2025-02-18","close":72.6737},{"date":"2025-02-19","close":75.2965},{"date":"2025-02-20","close":75.823},{"date":"2025-02-21","close":76.7132},{"date":"2025-02-24","close":77.7471},{"date":"2025-02-25","close":79.2595},{"date":"2025-02-26","close":76.7324},{"date":"2025-02-27","close":78.1491},{"date":"2025-02-28","close":79.0776},{"date":"2025-03-03","close":81.107},{"date":"2025-03-04","close":78.8383},{"date":"2025-03-05","close":79.1925},{"date":"2025-03-06","close":78.3501},{"date":"2025-03-07","close":79.0872},{"date":"2025-03-10","close":80.5901},{"date":"2025-03-11","close":79.6233},{"date":"2025-03-12","close":78.063},{"date":"2025-03-13","close":77.278},{"date":"2025-03-14","close":76.8951},{"date":"2025-03-17","close":78.3597},{"date":"2025-03-18","close":77.8237},{"date":"2025-03-19","close":77.8619},{"date":"2025-03-20","close":77.2493},{"date":"2025-03-21","close":76.742},{"date":"2025-03-24","close":76.9047},{"date":"2025-03-25","close":76.7994},{"date":"2025-03-26","close":77.412},{"date":"2025-03-27","close":78.1395},{"date":"2025-03-28","close":77.9768},{"date":"2025-03-31","close":78.7905},{"date":"2025-04-01","close":78.733},{"date":"2025-04-02","close":77.8141},{"date":"2025-04-03","close":77.3833},{"date":"2025-04-04","close":73.1906},{"date":"2025-04-07","close":71.1781},{"date":"2025-04-08","close":69.5316},{"date":"2025-04-09","close":73.0847},{"date":"2025-04-10","close":72.738},{"date":"2025-04-11","close":73.1617},{"date":"2025-04-14","close":74.7216},{"date":"2025-04-15","close":72.4781},{"date":"2025-04-16","close":70.8122},{"date":"2025-04-17","close":72.5262},{"date":"2025-04-21","close":71.9003},{"date":"2025-04-22","close":72.9306},{"date":"2025-04-23","close":73.7587},{"date":"2025-04-24","close":72.2277},{"date":"2025-04-25","close":71.7751},{"date":"2025-04-28","close":71.9388},{"date":"2025-04-29","close":73.2099},{"date":"2025-04-30","close":73.8165},{"date":"2025-05-01","close":72.324},{"date":"2025-05-02","close":73.2002},{"date":"2025-05-05","close":72.507},{"date":"2025-05-06","close":71.9581},{"date":"2025-05-07","close":72.1796},{"date":"2025-05-08","close":73.3928},{"date":"2025-05-09","close":73.2484},{"date":"2025-05-12","close":73.6528},{"date":"2025-05-13","close":72.0255},{"date":"2025-05-14","close":70.8315},{"date":"2025-05-15","close":71.9677},{"date":"2025-05-16","close":72.6032},{"date":"2025-05-19","close":71.6403},{"date":"2025-05-20","close":71.4574},{"date":"2025-05-21","close":69.8493},{"date":"2025-05-22","close":68.6649},{"date":"2025-05-23","close":68.4724},{"date":"2025-05-27","close":69.1368},{"date":"2025-05-28","close":68.7323},{"date":"2025-05-29","close":69.8589},{"date":"2025-05-30","close":70.0323},{"date":"2025-06-02","close":70.716},{"date":"2025-06-03","close":70.6293},{"date":"2025-06-04","close":70.5234},{"date":"2025-06-05","close":70.2056},{"date":"2025-06-06","close":71.4766},{"date":"2025-06-09","close":72.4299},{"date":"2025-06-10","close":72.7766},{"date":"2025-06-11","close":72.8247},{"date":"2025-06-12","close":72.998},{"date":"2025-06-13","close":71.2648},{"date":"2025-06-16","close":71.13},{"date":"2025-06-17","close":70.2537},{"date":"2025-06-18","close":70.4848},{"date":"2025-06-20","close":70.35},{"date":"2025-06-23","close":72.1122},{"date":"2025-06-24","close":71.9388},{"date":"2025-06-25","close":70.9085},{"date":"2025-06-26","close":74.6927},{"date":"2025-06-27","close":73.4795},{"date":"2025-06-30","close":73.0077},{"date":"2025-07-01","close":74.3076},{"date":"2025-07-02","close":73.7202},{"date":"2025-07-03","close":72.3625},{"date":"2025-07-07","close":71.0935},{"date":"2025-07-08","close":70.6188},{"date":"2025-07-09","close":69.9504},{"date":"2025-07-10","close":70.1732},{"date":"2025-07-11","close":69.6986},{"date":"2025-07-14","close":69.7083},{"date":"2025-07-15","close":68.5361},{"date":"2025-07-16","close":69.1464},{"date":"2025-07-17","close":69.4758},{"date":"2025-07-18","close":69.1852},{"date":"2025-07-21","close":68.5264},{"date":"2025-07-22","close":70.2314},{"date":"2025-07-23","close":70.1442},{"date":"2025-07-24","close":69.2142},{"date":"2025-07-25","close":69.3305},{"date":"2025-07-28","close":69.3692},{"date":"2025-07-29","close":70.5168},{"date":"2025-07-30","close":69.1415},{"date":"2025-07-31","close":68.4054},{"date":"2025-08-01","close":68.0665},{"date":"2025-08-04","close":67.9309},{"date":"2025-08-05","close":67.5532},{"date":"2025-08-06","close":67.2432},{"date":"2025-08-07","close":68.0277},{"date":"2025-08-08","close":68.1052},{"date":"2025-08-11","close":67.4757},{"date":"2025-08-12","close":66.9139},{"date":"2025-08-13","close":68.3958},{"date":"2025-08-14","close":67.9793},{"date":"2025-08-15","close":67.5047},{"date":"2025-08-18","close":66.2554},{"date":"2025-08-19","close":66.8752},{"date":"2025-08-20","close":67.6791},{"date":"2025-08-21","close":68.8316},{"date":"2025-08-22","close":69.9841},{"date":"2025-08-25","close":68.3376},{"date":"2025-08-26","close":68.1149},{"date":"2025-08-27","close":68.4539},{"date":"2025-08-28","close":67.6597},{"date":"2025-08-29","close":68.1536},{"date":"2025-09-02","close":66.6331},{"date":"2025-09-03","close":67.6403},{"date":"2025-09-04","close":67.9212},{"date":"2025-09-05","close":68.6766},{"date":"2025-09-08","close":67.9406},{"date":"2025-09-09","close":67.4369},{"date":"2025-09-10","close":66.42},{"date":"2025-09-11","close":67.6113},{"date":"2025-09-12","close":66.7784},{"date":"2025-09-15","close":63.8728},{"date":"2025-09-16","close":64.9963},{"date":"2025-09-17","close":64.7058},{"date":"2025-09-18","close":64.1634},{"date":"2025-09-19","close":63.4176},{"date":"2025-09-22","close":62.5944},{"date":"2025-09-23","close":62.2748},{"date":"2025-09-24","close":63.1465},{"date":"2025-09-25","close":62.5847},{"date":"2025-09-26","close":63.6307},{"date":"2025-09-29","close":64.6961},{"date":"2025-09-30","close":64.8026},{"date":"2025-10-01","close":65.6258},{"date":"2025-10-02","close":65.9454},{"date":"2025-10-03","close":66.7396},{"date":"2025-10-06","close":66.1391},{"date":"2025-10-07","close":63.5532},{"date":"2025-10-08","close":63.7372},{"date":"2025-10-09","close":64.0278},{"date":"2025-10-10","close":64.5605},{"date":"2025-10-13","close":63.3014},{"date":"2025-10-14","close":64.1634},{"date":"2025-10-15","close":63.6758},{"date":"2025-10-16","close":64.9435},{"date":"2025-10-17","close":65.8601},{"date":"2025-10-20","close":66.0649},{"date":"2025-10-21","close":65.2458},{"date":"2025-10-22","close":66.8742},{"date":"2025-10-23","close":65.6943},{"date":"2025-10-24","close":65.1873},{"date":"2025-10-27","close":65.4603},{"date":"2025-10-28","close":64.3682},{"date":"2025-10-29","close":62.2424},{"date":"2025-10-30","close":62.5154},{"date":"2025-10-31","close":62.5642},{"date":"2025-11-03","close":62.2521},{"date":"2025-11-04","close":62.4277},{"date":"2025-11-05","close":62.9542},{"date":"2025-11-06","close":62.4569},{"date":"2025-11-07","close":63.4223},{"date":"2025-11-10","close":62.7104},{"date":"2025-11-11","close":64.0756},{"date":"2025-11-12","close":64.2414},{"date":"2025-11-13","close":64.4559},{"date":"2025-11-14","close":63.7051},{"date":"2025-11-17","close":62.964},{"date":"2025-11-18","close":63.4808},{"date":"2025-11-19","close":65.08},{"date":"2025-11-20","close":65.8016},{"date":"2025-11-21","close":66.4647},{"date":"2025-11-24","close":65.2555},{"date":"2025-11-25","close":65.4798},{"date":"2025-11-26","close":65.6261},{"date":"2025-11-28","close":65.8016},{"date":"2025-12-01","close":64.7485},{"date":"2025-12-02","close":63.8123},{"date":"2025-12-03","close":62.5252},{"date":"2025-12-04","close":61.8621},{"date":"2025-12-05","close":61.7256},{"date":"2025-12-08","close":62.0181},{"date":"2025-12-09","close":61.9011},{"date":"2025-12-10","close":62.7104},{"date":"2025-12-11","close":64.2999},{"date":"2025-12-12","close":65.1385},{"date":"2025-12-15","close":66.7475},{"date":"2025-12-16","close":66.572},{"date":"2025-12-17","close":66.9425},{"date":"2025-12-18","close":66.7572},{"date":"2025-12-19","close":66.8742},{"date":"2025-12-22","close":67.2058},{"date":"2025-12-23","close":67.1863},{"date":"2025-12-24","close":67.1668},{"date":"2025-12-26","close":67.2155},{"date":"2025-12-29","close":67.8884},{"date":"2025-12-30","close":67.2403},{"date":"2025-12-31","close":66.877},{"date":"2026-01-02","close":66.062},{"date":"2026-01-05","close":64.491},{"date":"2026-01-06","close":65.1489},{"date":"2026-01-07","close":64.1866},{"date":"2026-01-08","close":65.9148},{"date":"2026-01-09","close":66.4941},{"date":"2026-01-12","close":65.63},{"date":"2026-01-13","close":66.1995},{"date":"2026-01-14","close":67.3287},{"date":"2026-01-15","close":67.4563},{"date":"2026-01-16","close":65.8264},{"date":"2026-01-20","close":66.6021},{"date":"2026-01-21","close":65.3551},{"date":"2026-01-22","close":60.0921},{"date":"2026-01-23","close":59.6895},{"date":"2026-01-26","close":59.8663},{"date":"2026-01-27","close":62.2621},{"date":"2026-01-28","close":60.7402},{"date":"2026-01-29","close":60.2099},{"date":"2026-01-30","close":60.7107},{"date":"2026-02-02","close":59.9939},{"date":"2026-02-03","close":62.1443},{"date":"2026-02-04","close":65.3747},{"date":"2026-02-05","close":65.7675},{"date":"2026-02-06","close":66.1995},{"date":"2026-02-09","close":66.6021},{"date":"2026-02-10","close":67.7116},{"date":"2026-02-11","close":69.2532},{"date":"2026-02-12","close":70.3529},{"date":"2026-02-13","close":70.1958},{"date":"2026-02-17","close":67.9375},{"date":"2026-02-18","close":68.7524},{"date":"2026-02-19","close":67.2501},{"date":"2026-02-20","close":67.26},{"date":"2026-02-23","close":68.2713},{"date":"2026-02-24","close":68.7328},{"date":"2026-02-25","close":67.7804},{"date":"2026-02-26","close":68.0062},{"date":"2026-02-27","close":69.754},{"date":"2026-03-02","close":68.6346},{"date":"2026-03-03","close":66.445},{"date":"2026-03-04","close":64.5107},{"date":"2026-03-05","close":64.0884},{"date":"2026-03-06","close":63.676},{"date":"2026-03-09","close":63.0182},{"date":"2026-03-10","close":62.2425},{"date":"2026-03-11","close":58.8451},{"date":"2026-03-12","close":56.2824},{"date":"2026-03-13","close":57.2348},{"date":"2026-03-16","close":56.6457},{"date":"2026-03-17","close":56.0467},{"date":"2026-03-18","close":54.0633},{"date":"2026-03-19","close":53.0715},{"date":"2026-03-20","close":52.2664},{"date":"2026-03-23","close":52.286},{"date":"2026-03-24","close":51.1667},{"date":"2026-03-25","close":51.8245},{"date":"2026-03-26","close":50.6463},{"date":"2026-03-27","close":52.1093},{"date":"2026-03-30","close":52.7475},{"date":"2026-03-31","close":49.5269},{"date":"2026-04-01","close":47.5042},{"date":"2026-04-02","close":47.9657},{"date":"2026-04-06","close":49.8804},{"date":"2026-04-07","close":50.0964},{"date":"2026-04-08","close":49.5956},{"date":"2026-04-09","close":50.5088},{"date":"2026-04-10","close":52.7377},{"date":"2026-04-13","close":53.1305},{"date":"2026-04-14","close":52.8653},{"date":"2026-04-15","close":52.3744},{"date":"2026-04-16","close":52.3057},{"date":"2026-04-17","close":53.3465},{"date":"2026-04-20","close":52.3646},{"date":"2026-04-21","close":51.5026},{"date":"2026-04-22","close":50.9973},{"date":"2026-04-23","close":51.4134},{"date":"2026-04-24","close":51.0567},{"date":"2026-04-27","close":49.9371},{"date":"2026-04-28","close":50.6703},{"date":"2026-04-29","close":50.0758},{"date":"2026-04-30","close":50.373},{"date":"2026-05-01","close":49.7786},{"date":"2026-05-04","close":47.5789},{"date":"2026-05-05","close":48.0446},{"date":"2026-05-06","close":48.0446},{"date":"2026-05-07","close":47.46},{"date":"2026-05-08","close":47.8762},{"date":"2026-05-11","close":46.6377},{"date":"2026-05-12","close":46.3999},{"date":"2026-05-13","close":45.1812},{"date":"2026-05-14","close":46.0828},{"date":"2026-05-15","close":45.9243},{"date":"2026-05-18","close":46.2711},{"date":"2026-05-19","close":46.816},{"date":"2026-05-20","close":46.2711},{"date":"2026-05-21","close":46.5287},{"date":"2026-05-22","close":47.361},{"date":"2026-05-26","close":46.39},{"date":"2026-05-27","close":47.1133},{"date":"2026-05-28","close":46.3999},{"date":"2026-05-29","close":46.9349},{"date":"2026-06-01","close":46.1522},{"date":"2026-06-02","close":45.7261},{"date":"2026-06-03","close":45.8648},{"date":"2026-06-04","close":46.1918},{"date":"2026-06-05","close":46.8061},{"date":"2026-06-08","close":47.1727},{"date":"2026-06-09","close":48.1833},{"date":"2026-06-10","close":49.2336},{"date":"2026-06-11","close":48.7778},{"date":"2026-06-12","close":48.5004},{"date":"2026-06-15","close":47.4303},{"date":"2026-06-16","close":46.7566},{"date":"2026-06-17","close":46.063},{"date":"2026-06-18","close":46.2116},{"date":"2026-06-22","close":45.31},{"date":"2026-06-23","close":46.9448},{"date":"2026-06-24","close":47.1628},{"date":"2026-06-25","close":47.9059},{"date":"2026-06-26","close":50.5811},{"date":"2026-06-29","close":51.5818},{"date":"2026-06-30","close":49.9569},{"date":"2026-07-01","close":52.424},{"date":"2026-07-02","close":52.9591},{"date":"2026-07-06","close":51.78},{"date":"2026-07-07","close":52.22},{"date":"2026-07-08","close":51.57},{"date":"2026-07-09","close":51.54},{"date":"2026-07-10","close":52.45},{"date":"2026-07-13","close":53.75},{"date":"2026-07-14","close":52.85},{"date":"2026-07-15","close":50.92},{"date":"2026-07-16","close":52.9},{"date":"2026-07-17","close":51.7},{"date":"2026-07-20","close":52.24},{"date":"2026-07-21","close":52.35},{"date":"2026-07-22","close":52.02},{"date":"2026-07-23","close":50.19},{"date":"2026-07-24","close":49.96},{"date":"2026-07-27","close":50.61},{"date":"2026-07-28","close":51.53},{"date":"2026-07-29","close":51.99},{"date":"2026-07-30","close":50.96},{"date":"2026-07-31","close":50.9},{"date":"2026-08-03","close":51.52},{"date":"2026-08-04","close":52.06},{"date":"2026-08-05","close":52.54},{"date":"2026-08-06","close":52.28},{"date":"2026-08-07","close":52.96},{"date":"2026-08-10","close":53.13},{"date":"2026-08-11","close":52.89},{"date":"2026-08-12","close":52.97},{"date":"2026-08-13","close":54.45},{"date":"2026-08-14","close":54.67},{"date":"2026-08-17","close":53.94},{"date":"2026-08-18","close":55.28},{"date":"2026-08-19","close":56.48},{"date":"2026-08-20","close":55.22},{"date":"2026-08-21","close":55.41},{"date":"2026-08-24","close":56.2},{"date":"2026-08-25","close":54.48},{"date":"2026-08-26","close":55.1},{"date":"2026-08-27","close":54.54},{"date":"2026-08-28","close":55.33},{"date":"2026-08-31","close":54.22},{"date":"2026-09-01","close":54.26},{"date":"2026-09-02","close":53.8},{"date":"2026-09-03","close":52.58},{"date":"2026-09-04","close":52.08},{"date":"2026-09-08","close":51.9},{"date":"2026-09-09","close":51.48},{"date":"2026-09-10","close":51.1},{"date":"2026-09-11","close":51.32},{"date":"2026-09-14","close":50.39},{"date":"2026-09-15","close":49.86},{"date":"2026-09-16","close":50.06},{"date":"2026-09-17","close":49.7},{"date":"2026-09-18","close":48.72},{"date":"2026-09-21","close":48.89},{"date":"2026-09-22","close":49.42},{"date":"2026-09-23","close":49.09},{"date":"2026-09-24","close":47.82},{"date":"2026-09-25","close":47.94},{"date":"2026-09-28","close":47.9445},{"date":"2026-09-29","close":47.8851},{"date":"2026-09-30","close":45.9064},{"date":"2026-10-01","close":43.6704},{"date":"2026-10-02","close":44.1948},{"date":"2026-10-05","close":45.0555},{"date":"2026-10-06","close":44.917},{"date":"2026-10-07","close":44.7686},{"date":"2026-10-08","close":45.4513},{"date":"2026-10-09","close":44.3333},{"date":"2026-10-12","close":45.0951},{"date":"2026-10-13","close":44.64},{"date":"2026-10-14","close":44.8},{"date":"2026-10-15","close":45.71},{"date":"2026-10-16","close":46.35},{"date":"2026-10-19","close":45.86},{"date":"2026-10-20","close":47.55},{"date":"2026-10-21","close":46.32},{"date":"2026-10-22","close":48.7}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":48.71,"low_30d":43.25,"support":44.21,"high_30d":52.845,"change_1d":5.2,"change_7d":5.1,"change_30d":-5.1,"resistance":51.89,"position_in_range":57.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.15,"per":17.83,"quarter":"2024-Q3"},{"pbr":4.19,"per":19.99,"quarter":"2024-Q4"},{"pbr":4.33,"per":23.71,"quarter":"2025-Q1"},{"pbr":3.72,"per":23.98,"quarter":"2025-Q2"},{"pbr":3.52,"per":23.18,"quarter":"2025-Q3"},{"pbr":3.41,"per":21.93,"quarter":"2025-Q4"},{"pbr":2.97,"per":22.8,"quarter":"2026-Q1"},{"pbr":1.99,"per":14.81,"quarter":"2026-Q2"},{"pbr":2.3,"per":17.05,"quarter":"2026-Q3"},{"pbr":1.78,"per":15.32,"quarter":"현재"}],"timeline":[{"close":75.7637,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74.6189,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":79.0776,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":70.0323,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68.1536,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":65.8016,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69.754,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":46.9349,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":54.22,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.4,"pbr_5y_low":1.99,"per_5y_avg":20.59,"per_5y_low":14.81,"current_pbr":1.78,"current_per":15.32,"pbr_5y_high":4.33,"per_5y_high":23.98,"pbr_5y_median":3.52,"per_5y_median":21.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.6%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 15.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.61,"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":0.51,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.15,"per":17.83,"close":75.7637,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.19,"per":19.99,"close":74.6189,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.33,"per":23.71,"close":79.0776,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.72,"per":23.98,"close":70.0323,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.52,"per":23.18,"close":68.1536,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.41,"per":21.93,"close":65.8016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.97,"per":22.8,"close":69.754,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.99,"per":14.81,"close":46.9349,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":17.05,"close":54.22,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["None"],"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":"15.3배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.86,"pbr":null,"per":null,"roa":0.005861650631208485,"roe":0.013936287178901375,"revenue":2024800000.0,"market_cap":null,"net_income":97600000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.3925819834057685,"total_assets":16650600000.0,"total_equity":7003300000.0,"profit_margin":0.04820229158435401,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":217000000.0,"operating_margin":0.10717107862504939},{"eps":0.8,"pbr":2.084,"per":5.27,"roa":0.00972258467812904,"roe":0.022900108639716393,"revenue":1936600000.0,"market_cap":14474518000.0,"net_income":160200000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.40183827326241867,"total_assets":16477100000.0,"total_equity":6995600000.0,"profit_margin":0.08272229680884023,"dividend_yield":3.94,"fiscal_quarter":"Q2","operating_income":276400000.0,"operating_margin":0.14272436228441598},{"eps":0.66,"pbr":2.084,"per":8.83,"roa":0.010277415684283293,"roe":0.02406740684497801,"revenue":1873900000.0,"market_cap":14474518000.0,"net_income":167997720.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.3783019371364534,"total_assets":16346300000.0,"total_equity":6980300000.0,"profit_margin":0.08965137947595923,"dividend_yield":3.38,"fiscal_quarter":"Q1","operating_income":252600000.0,"operating_margin":0.13479908212818187},{"eps":0.86,"pbr":null,"per":null,"roa":0.017166146480409684,"roe":0.03950143815915628,"revenue":1850400000.0,"market_cap":null,"net_income":226600000.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.38926718547341116,"total_assets":13200400000.0,"total_equity":5736500000.0,"profit_margin":0.12246000864677907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":315500000.0,"operating_margin":0.1705036748811068},{"eps":0.85,"pbr":null,"per":null,"roa":0.017022722125764323,"roe":0.03919830343484912,"revenue":1724900000.0,"market_cap":null,"net_income":225500000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.3739926952287089,"total_assets":13247000000.0,"total_equity":5752800000.0,"profit_margin":0.13073221636036872,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":288700000.0,"operating_margin":0.16737202156646763},{"eps":0.69,"pbr":null,"per":null,"roa":0.013267224648229015,"roe":0.03124218945263684,"revenue":1659500000.0,"market_cap":null,"net_income":175000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.37529376318168123,"total_assets":13190400000.0,"total_equity":5601400000.0,"profit_margin":0.10545344983428744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":245800000.0,"operating_margin":0.14811690268153058},{"eps":0.6,"pbr":null,"per":null,"roa":0.012581590412254453,"roe":0.029928084086299097,"revenue":1605500000.0,"market_cap":null,"net_income":162300000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.37620678916225475,"total_assets":12899800000.0,"total_equity":5423000000.0,"profit_margin":0.10109000311429461,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":225200000.0,"operating_margin":0.14026782933665524},{"eps":0.8,"pbr":null,"per":null,"roa":0.016464809530003136,"roe":0.040672840672840674,"revenue":1798000000.0,"market_cap":null,"net_income":215200000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.40166852057842045,"total_assets":13070300000.0,"total_equity":5291000000.0,"profit_margin":0.11968854282536151,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":306200000.0,"operating_margin":0.17030033370411568},{"eps":0.83,"pbr":null,"per":null,"roa":0.01689524343236223,"roe":0.04115097297795813,"revenue":1679800000.0,"market_cap":null,"net_income":223100000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.38689129658292654,"total_assets":13204900000.0,"total_equity":5421500000.0,"profit_margin":0.13281343017025837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":286500000.0,"operating_margin":0.17055601857363972},{"eps":1.1057075378862427,"pbr":null,"per":null,"roa":0.014182758939295943,"roe":0.034575965761910125,"revenue":1643200000.0,"market_cap":null,"net_income":184200000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.3770691333982473,"total_assets":12987600000.0,"total_equity":5327400000.0,"profit_margin":0.11209834469328141,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":234100000.0,"operating_margin":0.14246592015579357},{"eps":0.9964573902775044,"pbr":null,"per":null,"roa":0.012878100247476746,"roe":0.031724796942188244,"revenue":1602700000.0,"market_cap":null,"net_income":166000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.3739314906095963,"total_assets":12890100000.0,"total_equity":5232500000.0,"profit_margin":0.10357521682161352,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":233500000.0,"operating_margin":0.14569164534847445},{"eps":1.316404251131667,"pbr":null,"per":null,"roa":0.017049827791297045,"roe":0.04333392613670046,"revenue":1752800000.0,"market_cap":null,"net_income":219300000.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.4001026928343222,"total_assets":12862300000.0,"total_equity":5060700000.0,"profit_margin":0.12511410314924692,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":297200000.0,"operating_margin":0.16955727978092194}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2486,"per":17.83,"date":"2024-08","close":75.76,"source":"reported"},{"eps":4.2486,"per":18.34,"date":"2024-09","close":77.91,"source":"reported"},{"eps":4.2486,"per":17.53,"date":"2024-10","close":74.46,"source":"reported"},{"eps":3.7322,"per":19.99,"date":"2024-11","close":74.62,"source":"reported"},{"eps":3.7322,"per":19.55,"date":"2024-12","close":72.98,"source":"reported"},{"eps":3.7322,"per":19.81,"date":"2025-01","close":73.93,"source":"reported"},{"eps":3.3357,"per":23.71,"date":"2025-02","close":79.08,"source":"reported"},{"eps":3.3357,"per":23.62,"date":"2025-03","close":78.79,"source":"reported"},{"eps":3.3357,"per":22.13,"date":"2025-04","close":73.82,"source":"reported"},{"eps":2.92,"per":23.98,"date":"2025-05","close":70.03,"source":"reported"},{"eps":2.92,"per":25.0,"date":"2025-06","close":73.01,"source":"reported"},{"eps":2.92,"per":23.43,"date":"2025-07","close":68.41,"source":"reported"},{"eps":2.94,"per":23.18,"date":"2025-08","close":68.15,"source":"reported"},{"eps":2.94,"per":22.04,"date":"2025-09","close":64.8,"source":"reported"},{"eps":2.94,"per":21.28,"date":"2025-10","close":62.56,"source":"reported"},{"eps":3.0,"per":21.93,"date":"2025-11","close":65.8,"source":"reported"},{"eps":3.0,"per":22.29,"date":"2025-12","close":66.88,"source":"reported"},{"eps":3.0,"per":20.24,"date":"2026-01","close":60.71,"source":"reported"},{"eps":3.06,"per":22.8,"date":"2026-02","close":69.75,"source":"reported"},{"eps":3.06,"per":16.19,"date":"2026-03","close":49.53,"source":"reported"},{"eps":3.06,"per":16.46,"date":"2026-04","close":50.37,"source":"reported"},{"eps":3.17,"per":14.81,"date":"2026-05","close":46.93,"source":"reported"},{"eps":3.17,"per":15.76,"date":"2026-06","close":49.96,"source":"reported"},{"eps":3.17,"per":16.06,"date":"2026-07","close":50.9,"source":"reported"},{"eps":3.18,"per":17.05,"date":"2026-08","close":54.22,"source":"reported"},{"eps":3.18,"per":14.44,"date":"2026-09","close":45.91,"source":"reported"},{"eps":3.18,"per":15.31,"date":"2026-10","close":48.7,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.81,"std":3.21,"count":27,"current":15.31,"lower_1sd":16.59,"upper_1sd":23.02},"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":"McCormick & Company Incorporated","phase":"above-fold","symbol_resolved":true}