{"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":"2026-10-23T10:02:06.280456+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.6,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":6.1,"direction":"higher_better","percentile":69}],"summary":"매출 +12.6%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":84.5,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.3,"direction":"higher_better","percentile":80}],"summary":"RSI 85","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":21.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":55.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":36.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.44,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":41.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x","percentile":40}},"signals":[],"summary":"Altria Group, Inc.(MO)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 1270.12억. 현재가 $76.06, 전일 대비 +3.0%, 30일 +10.3%. PER 13.7배 / ROE 21.2%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.09%","value_pct":6.09},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":83.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null}],"summary":"배당성향 83%로 적정","percentile":38},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":6.09},"catalysts":["ROE 21.2% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":1.6600711454021564,"grade":"B","trend":"상승","atr_14":1.5603500000000017,"rsi_14":84.5360824742268,"sma_20":71.05699999999999,"sma_60":68.97916666666667,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 84.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.66)가 시그널선(1.17)을 상회합니다(골든크로스). 현재가가 SMA20(71)과 SMA60(69) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 65~77 (현재 위치 94%).","bb_lower":65.36213529572474,"bb_upper":76.75186470427523,"macd_signal":1.1662892679070143},"change_pct":3.03,"chart_data":[{"date":"2024-10-23","open":44.35,"high":44.39,"low":43.99,"close":44.17,"volume":5520336,"rsi_14":48.1,"sma_20":50.11,"sma_60":51.2,"sma_120":48.85},{"date":"2024-10-24","open":44.25,"high":44.49,"low":44.07,"close":44.3,"volume":4282076,"rsi_14":48.32,"sma_20":50.05,"sma_60":51.22,"sma_120":48.9},{"date":"2024-10-25","open":44.34,"high":44.44,"low":43.98,"close":44.09,"volume":5325545,"rsi_14":47.82,"sma_20":49.98,"sma_60":51.21,"sma_120":48.96},{"date":"2024-10-28","open":44.13,"high":44.68,"low":44.11,"close":44.57,"volume":6314726,"rsi_14":57.03,"sma_20":49.95,"sma_60":51.2,"sma_120":49.01},{"date":"2024-10-29","open":44.37,"high":44.73,"low":44.3,"close":44.3,"volume":8017282,"rsi_14":46.96,"sma_20":49.9,"sma_60":51.21,"sma_120":49.06},{"date":"2024-10-30","open":44.26,"high":44.94,"low":44.24,"close":44.79,"volume":11067495,"rsi_14":58.91,"sma_20":49.89,"sma_60":51.22,"sma_120":49.11},{"date":"2024-10-31","open":45.57,"high":48.64,"low":45.54,"close":48.3,"volume":25560621,"rsi_14":77.5,"sma_20":50.12,"sma_60":51.3,"sma_120":49.19},{"date":"2024-11-01","open":48.3,"high":48.42,"low":47.67,"close":47.78,"volume":10986246,"rsi_14":72.35,"sma_20":50.3,"sma_60":51.36,"sma_120":49.26},{"date":"2024-11-04","open":47.83,"high":47.94,"low":47.52,"close":47.79,"volume":7831908,"rsi_14":72.26,"sma_20":50.5,"sma_60":51.41,"sma_120":49.33},{"date":"2024-11-05","open":47.72,"high":48.16,"low":47.53,"close":48.07,"volume":5864084,"rsi_14":72.41,"sma_20":50.73,"sma_60":51.48,"sma_120":49.4},{"date":"2024-11-06","open":48.41,"high":48.83,"low":47.97,"close":48.15,"volume":8953099,"rsi_14":76.24,"sma_20":50.94,"sma_60":51.53,"sma_120":49.47},{"date":"2024-11-07","open":48.19,"high":48.3,"low":47.39,"close":47.49,"volume":6368443,"rsi_14":71.15,"sma_20":51.13,"sma_60":51.57,"sma_120":49.53},{"date":"2024-11-08","open":47.49,"high":48.14,"low":47.45,"close":47.94,"volume":5712292,"rsi_14":76.97,"sma_20":51.34,"sma_60":51.62,"sma_120":49.6},{"date":"2024-11-11","open":47.99,"high":48.6,"low":47.74,"close":47.83,"volume":5610426,"rsi_14":73.12,"sma_20":51.54,"sma_60":51.67,"sma_120":49.66},{"date":"2024-11-12","open":47.96,"high":48.53,"low":47.7,"close":48.29,"volume":8101155,"rsi_14":76.91,"sma_20":51.77,"sma_60":51.72,"sma_120":49.73},{"date":"2024-11-13","open":48.54,"high":49.14,"low":48.25,"close":49.01,"volume":7233701,"rsi_14":78.58,"sma_20":52.03,"sma_60":51.78,"sma_120":49.81},{"date":"2024-11-14","open":48.61,"high":49.33,"low":48.34,"close":49.13,"volume":6815200,"rsi_14":80.87,"sma_20":52.31,"sma_60":51.84,"sma_120":49.89},{"date":"2024-11-15","open":49.27,"high":49.95,"low":49.25,"close":49.61,"volume":8201730,"rsi_14":80.87,"sma_20":52.62,"sma_60":51.91,"sma_120":49.98},{"date":"2024-11-18","open":49.7,"high":50.16,"low":49.65,"close":49.97,"volume":8719203,"rsi_14":84.32,"sma_20":52.99,"sma_60":51.98,"sma_120":50.07},{"date":"2024-11-19","open":49.93,"high":50.11,"low":49.52,"close":49.55,"volume":6915825,"rsi_14":79.0,"sma_20":53.28,"sma_60":52.03,"sma_120":50.16},{"date":"2024-11-20","open":49.65,"high":49.73,"low":49.14,"close":49.65,"volume":5716335,"rsi_14":64.07,"sma_20":53.59,"sma_60":52.08,"sma_120":50.24},{"date":"2024-11-21","open":49.66,"high":50.1,"low":49.42,"close":49.7,"volume":5333623,"rsi_14":72.22,"sma_20":53.89,"sma_60":52.13,"sma_120":50.32},{"date":"2024-11-22","open":49.89,"high":50.42,"low":49.88,"close":50.32,"volume":6617637,"rsi_14":75.68,"sma_20":54.24,"sma_60":52.18,"sma_120":50.4},{"date":"2024-11-25","open":50.48,"high":50.73,"low":50.03,"close":50.34,"volume":13567738,"rsi_14":74.33,"sma_20":54.57,"sma_60":52.23,"sma_120":50.48},{"date":"2024-11-26","open":50.44,"high":51.09,"low":50.35,"close":51.08,"volume":7787239,"rsi_14":77.5,"sma_20":54.95,"sma_60":52.29,"sma_120":50.58},{"date":"2024-11-27","open":51.08,"high":51.48,"low":50.96,"close":51.13,"volume":5723671,"rsi_14":88.7,"sma_20":55.31,"sma_60":52.34,"sma_120":50.67},{"date":"2024-11-29","open":51.04,"high":51.22,"low":50.74,"close":51.21,"volume":3635528,"rsi_14":87.73,"sma_20":55.47,"sma_60":52.4,"sma_120":50.76},{"date":"2024-12-02","open":51.11,"high":51.14,"low":50.51,"close":50.72,"volume":5625266,"rsi_14":80.49,"sma_20":55.64,"sma_60":52.45,"sma_120":50.85},{"date":"2024-12-03","open":50.78,"high":50.86,"low":50.41,"close":50.47,"volume":8734823,"rsi_14":74.12,"sma_20":55.79,"sma_60":52.5,"sma_120":50.94},{"date":"2024-12-04","open":50.21,"high":50.41,"low":49.94,"close":50.07,"volume":8579806,"rsi_14":62.66,"sma_20":55.9,"sma_60":52.54,"sma_120":51.03},{"date":"2024-12-05","open":50.25,"high":50.88,"low":50.2,"close":50.48,"volume":5398617,"rsi_14":65.02,"sma_20":56.03,"sma_60":52.6,"sma_120":51.14},{"date":"2024-12-06","open":51.12,"high":51.45,"low":50.57,"close":50.84,"volume":5732967,"rsi_14":64.1,"sma_20":56.22,"sma_60":52.68,"sma_120":51.24},{"date":"2024-12-09","open":50.9,"high":50.9,"low":49.07,"close":49.55,"volume":8641403,"rsi_14":45.99,"sma_20":56.31,"sma_60":52.73,"sma_120":51.33},{"date":"2024-12-10","open":49.4,"high":49.79,"low":49.15,"close":49.22,"volume":8319917,"rsi_14":46.85,"sma_20":56.39,"sma_60":52.79,"sma_120":51.42},{"date":"2024-12-11","open":49.4,"high":49.67,"low":48.44,"close":48.51,"volume":9363845,"rsi_14":40.15,"sma_20":56.4,"sma_60":52.86,"sma_120":51.49},{"date":"2024-12-12","open":48.69,"high":48.83,"low":48.36,"close":48.77,"volume":6278749,"rsi_14":42.35,"sma_20":56.39,"sma_60":52.93,"sma_120":51.56},{"date":"2024-12-13","open":48.65,"high":48.95,"low":48.38,"close":48.71,"volume":6532765,"rsi_14":35.33,"sma_20":56.37,"sma_60":53.01,"sma_120":51.63},{"date":"2024-12-16","open":48.87,"high":48.95,"low":48.48,"close":48.52,"volume":6723314,"rsi_14":33.91,"sma_20":56.3,"sma_60":53.08,"sma_120":51.7},{"date":"2024-12-17","open":48.42,"high":48.51,"low":47.85,"close":48.01,"volume":10125526,"rsi_14":21.64,"sma_20":56.19,"sma_60":53.14,"sma_120":51.78},{"date":"2024-12-18","open":47.91,"high":48.05,"low":47.2,"close":47.23,"volume":10619446,"rsi_14":18.21,"sma_20":56.06,"sma_60":53.17,"sma_120":51.84},{"date":"2024-12-19","open":47.39,"high":47.7,"low":46.99,"close":47.0,"volume":10823516,"rsi_14":16.5,"sma_20":55.91,"sma_60":53.2,"sma_120":51.9},{"date":"2024-12-20","open":46.94,"high":47.79,"low":46.88,"close":47.75,"volume":27063835,"rsi_14":27.37,"sma_20":55.8,"sma_60":53.25,"sma_120":51.96},{"date":"2024-12-23","open":47.75,"high":47.76,"low":46.97,"close":47.52,"volume":7199632,"rsi_14":27.45,"sma_20":55.65,"sma_60":53.29,"sma_120":52.03},{"date":"2024-12-24","open":47.56,"high":47.58,"low":47.36,"close":47.43,"volume":5406818,"rsi_14":28.77,"sma_20":55.48,"sma_60":53.33,"sma_120":52.09},{"date":"2024-12-26","open":47.27,"high":47.72,"low":46.98,"close":47.56,"volume":5231835,"rsi_14":21.0,"sma_20":55.23,"sma_60":53.36,"sma_120":52.14},{"date":"2024-12-27","open":47.33,"high":47.79,"low":47.11,"close":47.36,"volume":6425528,"rsi_14":15.88,"sma_20":54.97,"sma_60":53.39,"sma_120":52.19},{"date":"2024-12-30","open":47.24,"high":47.32,"low":46.68,"close":47.09,"volume":5409897,"rsi_14":18.91,"sma_20":54.69,"sma_60":53.42,"sma_120":52.23},{"date":"2024-12-31","open":47.21,"high":47.35,"low":46.87,"close":47.28,"volume":4708866,"rsi_14":22.97,"sma_20":54.44,"sma_60":53.46,"sma_120":52.28},{"date":"2025-01-02","open":47.44,"high":47.91,"low":47.36,"close":47.48,"volume":5473356,"rsi_14":29.59,"sma_20":54.22,"sma_60":53.5,"sma_120":52.32},{"date":"2025-01-03","open":47.77,"high":48.09,"low":47.56,"close":48.05,"volume":5609678,"rsi_14":33.69,"sma_20":54.06,"sma_60":53.56,"sma_120":52.36},{"date":"2025-01-06","open":47.98,"high":48.09,"low":46.99,"close":47.1,"volume":6242376,"rsi_14":28.72,"sma_20":53.82,"sma_60":53.6,"sma_120":52.4},{"date":"2025-01-07","open":47.28,"high":47.4,"low":46.51,"close":46.53,"volume":5365692,"rsi_14":27.05,"sma_20":53.52,"sma_60":53.62,"sma_120":52.41},{"date":"2025-01-08","open":46.48,"high":46.59,"low":46.07,"close":46.56,"volume":6487179,"rsi_14":29.75,"sma_20":53.3,"sma_60":53.65,"sma_120":52.43},{"date":"2025-01-10","open":46.25,"high":46.78,"low":45.71,"close":46.0,"volume":12003224,"rsi_14":30.99,"sma_20":53.07,"sma_60":53.67,"sma_120":52.44},{"date":"2025-01-13","open":46.17,"high":46.23,"low":45.8,"close":45.98,"volume":5816244,"rsi_14":32.23,"sma_20":52.88,"sma_60":53.68,"sma_120":52.45},{"date":"2025-01-14","open":46.08,"high":46.5,"low":45.93,"close":46.44,"volume":6391513,"rsi_14":28.17,"sma_20":52.7,"sma_60":53.7,"sma_120":52.47},{"date":"2025-01-15","open":45.98,"high":46.6,"low":45.95,"close":46.15,"volume":7026097,"rsi_14":27.87,"sma_20":52.51,"sma_60":53.73,"sma_120":52.49},{"date":"2025-01-16","open":46.02,"high":46.6,"low":45.86,"close":46.26,"volume":5969585,"rsi_14":29.91,"sma_20":52.33,"sma_60":53.75,"sma_120":52.5},{"date":"2025-01-17","open":46.19,"high":47.02,"low":46.08,"close":46.89,"volume":6532496,"rsi_14":43.37,"sma_20":52.22,"sma_60":53.8,"sma_120":52.51},{"date":"2025-01-21","open":47.04,"high":47.18,"low":46.24,"close":46.54,"volume":8195412,"rsi_14":42.09,"sma_20":52.13,"sma_60":53.82,"sma_120":52.52},{"date":"2025-01-22","open":46.41,"high":46.6,"low":45.76,"close":45.94,"volume":7840265,"rsi_14":39.61,"sma_20":52.02,"sma_60":53.84,"sma_120":52.52},{"date":"2025-01-23","open":45.94,"high":46.47,"low":45.91,"close":46.31,"volume":6539822,"rsi_14":41.43,"sma_20":51.89,"sma_60":53.86,"sma_120":52.54},{"date":"2025-01-24","open":46.34,"high":47.17,"low":46.3,"close":47.06,"volume":8030424,"rsi_14":46.68,"sma_20":51.81,"sma_60":53.9,"sma_120":52.56},{"date":"2025-01-27","open":47.4,"high":48.66,"low":47.4,"close":48.33,"volume":9771163,"rsi_14":52.02,"sma_20":51.81,"sma_60":53.95,"sma_120":52.58},{"date":"2025-01-28","open":48.28,"high":48.44,"low":47.17,"close":47.56,"volume":10642010,"rsi_14":53.4,"sma_20":51.81,"sma_60":54.0,"sma_120":52.6},{"date":"2025-01-29","open":47.74,"high":48.02,"low":47.51,"close":47.62,"volume":8537628,"rsi_14":58.67,"sma_20":51.82,"sma_60":54.03,"sma_120":52.63},{"date":"2025-01-30","open":46.13,"high":46.7,"low":45.28,"close":46.6,"volume":16528181,"rsi_14":50.31,"sma_20":51.8,"sma_60":53.98,"sma_120":52.64},{"date":"2025-01-31","open":46.39,"high":47.44,"low":46.39,"close":47.23,"volume":9555360,"rsi_14":58.42,"sma_20":51.79,"sma_60":53.96,"sma_120":52.66},{"date":"2025-02-03","open":47.02,"high":47.87,"low":46.88,"close":47.79,"volume":8428458,"rsi_14":61.52,"sma_20":51.81,"sma_60":53.94,"sma_120":52.68},{"date":"2025-02-04","open":47.84,"high":47.92,"low":47.03,"close":47.58,"volume":6876333,"rsi_14":57.5,"sma_20":51.78,"sma_60":53.91,"sma_120":52.7},{"date":"2025-02-05","open":47.84,"high":47.85,"low":47.39,"close":47.54,"volume":5166509,"rsi_14":59.48,"sma_20":51.81,"sma_60":53.89,"sma_120":52.71},{"date":"2025-02-06","open":48.27,"high":48.38,"low":47.35,"close":47.6,"volume":6968107,"rsi_14":59.18,"sma_20":51.87,"sma_60":53.87,"sma_120":52.72},{"date":"2025-02-07","open":47.72,"high":47.98,"low":47.41,"close":47.62,"volume":5531130,"rsi_14":55.42,"sma_20":51.93,"sma_60":53.85,"sma_120":52.74},{"date":"2025-02-10","open":47.67,"high":48.71,"low":47.67,"close":48.68,"volume":5778646,"rsi_14":64.5,"sma_20":52.07,"sma_60":53.85,"sma_120":52.76},{"date":"2025-02-11","open":48.69,"high":48.77,"low":48.21,"close":48.69,"volume":5172683,"rsi_14":70.21,"sma_20":52.22,"sma_60":53.84,"sma_120":52.78},{"date":"2025-02-12","open":48.38,"high":48.72,"low":48.08,"close":48.23,"volume":4829405,"rsi_14":63.96,"sma_20":52.32,"sma_60":53.8,"sma_120":52.79},{"date":"2025-02-13","open":48.22,"high":48.58,"low":47.38,"close":48.48,"volume":6379331,"rsi_14":61.1,"sma_20":52.45,"sma_60":53.77,"sma_120":52.81},{"date":"2025-02-14","open":48.44,"high":48.69,"low":48.18,"close":48.19,"volume":4564908,"rsi_14":48.67,"sma_20":52.56,"sma_60":53.73,"sma_120":52.82},{"date":"2025-02-18","open":48.19,"high":48.19,"low":47.5,"close":47.7,"volume":8266730,"rsi_14":51.32,"sma_20":52.6,"sma_60":53.67,"sma_120":52.82},{"date":"2025-02-19","open":47.96,"high":48.6,"low":47.44,"close":48.23,"volume":6780730,"rsi_14":55.47,"sma_20":52.7,"sma_60":53.63,"sma_120":52.83},{"date":"2025-02-20","open":47.97,"high":49.2,"low":47.92,"close":49.13,"volume":6734307,"rsi_14":72.91,"sma_20":52.87,"sma_60":53.6,"sma_120":52.84},{"date":"2025-02-21","open":49.13,"high":49.99,"low":49.11,"close":49.78,"volume":8820194,"rsi_14":73.04,"sma_20":53.06,"sma_60":53.58,"sma_120":52.86},{"date":"2025-02-24","open":49.89,"high":50.39,"low":49.56,"close":49.96,"volume":11372977,"rsi_14":71.05,"sma_20":53.22,"sma_60":53.56,"sma_120":52.87},{"date":"2025-02-25","open":50.06,"high":51.17,"low":50.06,"close":50.64,"volume":12158617,"rsi_14":77.17,"sma_20":53.35,"sma_60":53.55,"sma_120":52.89},{"date":"2025-02-26","open":50.43,"high":50.7,"low":49.43,"close":49.6,"volume":7723345,"rsi_14":65.48,"sma_20":53.46,"sma_60":53.5,"sma_120":52.9},{"date":"2025-02-27","open":49.51,"high":50.0,"low":49.34,"close":49.8,"volume":6354212,"rsi_14":66.27,"sma_20":53.59,"sma_60":53.46,"sma_120":52.9},{"date":"2025-02-28","open":50.23,"high":50.72,"low":49.98,"close":50.5,"volume":9822161,"rsi_14":69.33,"sma_20":53.8,"sma_60":53.43,"sma_120":52.91},{"date":"2025-03-03","open":50.46,"high":51.98,"low":50.45,"close":51.82,"volume":10433762,"rsi_14":70.34,"sma_20":54.06,"sma_60":53.43,"sma_120":52.94},{"date":"2025-03-04","open":52.28,"high":52.98,"low":50.87,"close":50.91,"volume":16801928,"rsi_14":62.85,"sma_20":54.23,"sma_60":53.42,"sma_120":52.96},{"date":"2025-03-05","open":50.77,"high":51.18,"low":50.45,"close":50.59,"volume":7413221,"rsi_14":63.93,"sma_20":54.39,"sma_60":53.41,"sma_120":52.98},{"date":"2025-03-06","open":50.73,"high":51.74,"low":50.21,"close":51.55,"volume":9487743,"rsi_14":66.7,"sma_20":54.62,"sma_60":53.41,"sma_120":53.01},{"date":"2025-03-07","open":51.4,"high":52.94,"low":51.36,"close":52.25,"volume":12645215,"rsi_14":71.23,"sma_20":54.87,"sma_60":53.42,"sma_120":53.05},{"date":"2025-03-10","open":52.44,"high":53.95,"low":52.44,"close":53.34,"volume":16112062,"rsi_14":77.71,"sma_20":55.19,"sma_60":53.47,"sma_120":53.1},{"date":"2025-03-11","open":53.17,"high":53.26,"low":52.33,"close":52.58,"volume":12040063,"rsi_14":70.89,"sma_20":55.4,"sma_60":53.52,"sma_120":53.15},{"date":"2025-03-12","open":52.32,"high":52.51,"low":51.82,"close":52.27,"volume":8390425,"rsi_14":66.02,"sma_20":55.6,"sma_60":53.57,"sma_120":53.22},{"date":"2025-03-13","open":52.55,"high":53.23,"low":52.45,"close":52.94,"volume":8911652,"rsi_14":66.08,"sma_20":55.86,"sma_60":53.63,"sma_120":53.28},{"date":"2025-03-14","open":52.58,"high":53.44,"low":52.58,"close":53.27,"volume":8370834,"rsi_14":66.58,"sma_20":56.13,"sma_60":53.7,"sma_120":53.35},{"date":"2025-03-17","open":53.42,"high":53.64,"low":53.07,"close":53.26,"volume":8567849,"rsi_14":64.08,"sma_20":56.41,"sma_60":53.77,"sma_120":53.43},{"date":"2025-03-18","open":53.26,"high":53.58,"low":52.72,"close":52.75,"volume":8524430,"rsi_14":67.97,"sma_20":56.69,"sma_60":53.84,"sma_120":53.49},{"date":"2025-03-19","open":52.7,"high":52.81,"low":52.07,"close":52.4,"volume":8505018,"rsi_14":64.54,"sma_20":56.92,"sma_60":53.91,"sma_120":53.54},{"date":"2025-03-20","open":52.43,"high":52.63,"low":52.22,"close":52.53,"volume":7209443,"rsi_14":62.12,"sma_20":57.11,"sma_60":54.0,"sma_120":53.6},{"date":"2025-03-21","open":52.56,"high":52.56,"low":51.6,"close":52.08,"volume":33837070,"rsi_14":51.75,"sma_20":57.23,"sma_60":54.06,"sma_120":53.66},{"date":"2025-03-24","open":52.06,"high":52.33,"low":51.89,"close":52.13,"volume":11954814,"rsi_14":59.23,"sma_20":57.35,"sma_60":54.13,"sma_120":53.71},{"date":"2025-03-25","open":52.01,"high":52.27,"low":51.76,"close":52.2,"volume":10378332,"rsi_14":54.81,"sma_20":57.39,"sma_60":54.18,"sma_120":53.76},{"date":"2025-03-26","open":52.17,"high":53.32,"low":52.17,"close":53.16,"volume":9462688,"rsi_14":54.7,"sma_20":57.53,"sma_60":54.27,"sma_120":53.81},{"date":"2025-03-27","open":53.26,"high":53.83,"low":53.26,"close":53.67,"volume":8520129,"rsi_14":53.33,"sma_20":57.7,"sma_60":54.37,"sma_120":53.88},{"date":"2025-03-28","open":53.85,"high":53.9,"low":53.17,"close":53.53,"volume":10396619,"rsi_14":43.64,"sma_20":57.81,"sma_60":54.47,"sma_120":53.95},{"date":"2025-03-31","open":53.8,"high":55.4,"low":53.8,"close":55.25,"volume":17337292,"rsi_14":62.25,"sma_20":57.95,"sma_60":54.6,"sma_120":54.03},{"date":"2025-04-01","open":55.15,"high":55.32,"low":53.85,"close":54.12,"volume":19150212,"rsi_14":55.75,"sma_20":58.07,"sma_60":54.7,"sma_120":54.1},{"date":"2025-04-02","open":54.11,"high":54.24,"low":51.28,"close":52.58,"volume":20160974,"rsi_14":42.43,"sma_20":58.13,"sma_60":54.77,"sma_120":54.17},{"date":"2025-04-03","open":53.39,"high":54.53,"low":53.18,"close":53.29,"volume":14319777,"rsi_14":44.83,"sma_20":58.17,"sma_60":54.87,"sma_120":54.23},{"date":"2025-04-04","open":53.06,"high":54.15,"low":51.37,"close":51.61,"volume":16332996,"rsi_14":37.87,"sma_20":58.09,"sma_60":54.94,"sma_120":54.28},{"date":"2025-04-07","open":48.79,"high":51.7,"low":48.62,"close":51.24,"volume":16833086,"rsi_14":38.37,"sma_20":57.92,"sma_60":55.01,"sma_120":54.33},{"date":"2025-04-08","open":51.95,"high":52.44,"low":50.7,"close":51.14,"volume":12315632,"rsi_14":39.36,"sma_20":57.79,"sma_60":55.09,"sma_120":54.38},{"date":"2025-04-09","open":50.64,"high":52.61,"low":50.57,"close":51.88,"volume":15940617,"rsi_14":42.72,"sma_20":57.72,"sma_60":55.18,"sma_120":54.43},{"date":"2025-04-10","open":52.04,"high":52.26,"low":51.1,"close":51.9,"volume":13148022,"rsi_14":44.66,"sma_20":57.61,"sma_60":55.27,"sma_120":54.49},{"date":"2025-04-11","open":52.06,"high":52.41,"low":51.48,"close":52.15,"volume":9760322,"rsi_14":45.7,"sma_20":57.5,"sma_60":55.36,"sma_120":54.54},{"date":"2025-04-14","open":52.28,"high":52.94,"low":51.94,"close":52.59,"volume":9782597,"rsi_14":51.88,"sma_20":57.41,"sma_60":55.46,"sma_120":54.61},{"date":"2025-04-15","open":53.07,"high":53.3,"low":52.63,"close":52.95,"volume":6384039,"rsi_14":48.91,"sma_20":57.37,"sma_60":55.55,"sma_120":54.68},{"date":"2025-04-16","open":53.38,"high":53.56,"low":52.52,"close":52.72,"volume":8526121,"rsi_14":44.97,"sma_20":57.33,"sma_60":55.65,"sma_120":54.74},{"date":"2025-04-17","open":52.91,"high":53.86,"low":52.87,"close":53.54,"volume":8765656,"rsi_14":50.05,"sma_20":57.34,"sma_60":55.77,"sma_120":54.81},{"date":"2025-04-21","open":53.67,"high":53.8,"low":52.49,"close":53.05,"volume":6727895,"rsi_14":37.59,"sma_20":57.34,"sma_60":55.88,"sma_120":54.87},{"date":"2025-04-22","open":53.21,"high":54.31,"low":53.19,"close":54.14,"volume":9475178,"rsi_14":50.16,"sma_20":57.4,"sma_60":55.99,"sma_120":54.95},{"date":"2025-04-23","open":53.88,"high":54.25,"low":53.34,"close":53.9,"volume":8942486,"rsi_14":58.8,"sma_20":57.49,"sma_60":56.08,"sma_120":55.02},{"date":"2025-04-24","open":53.84,"high":54.11,"low":53.6,"close":54.04,"volume":6053698,"rsi_14":55.42,"sma_20":57.54,"sma_60":56.18,"sma_120":55.09},{"date":"2025-04-25","open":54.08,"high":54.25,"low":53.35,"close":53.63,"volume":5680267,"rsi_14":67.69,"sma_20":57.54,"sma_60":56.27,"sma_120":55.15},{"date":"2025-04-28","open":53.62,"high":54.11,"low":53.27,"close":53.56,"volume":8849756,"rsi_14":71.62,"sma_20":57.54,"sma_60":56.38,"sma_120":55.18},{"date":"2025-04-29","open":52.47,"high":54.71,"low":52.29,"close":54.1,"volume":12724159,"rsi_14":75.36,"sma_20":57.48,"sma_60":56.49,"sma_120":55.22},{"date":"2025-04-30","open":54.42,"high":54.92,"low":53.92,"close":54.45,"volume":13422326,"rsi_14":73.6,"sma_20":57.49,"sma_60":56.6,"sma_120":55.27},{"date":"2025-05-01","open":54.24,"high":54.82,"low":53.95,"close":54.6,"volume":9436834,"rsi_14":74.21,"sma_20":57.6,"sma_60":56.71,"sma_120":55.31},{"date":"2025-05-02","open":54.64,"high":54.97,"low":54.36,"close":54.87,"volume":7027455,"rsi_14":74.34,"sma_20":57.69,"sma_60":56.83,"sma_120":55.36},{"date":"2025-05-05","open":55.01,"high":55.27,"low":54.42,"close":55.11,"volume":6655993,"rsi_14":73.38,"sma_20":57.88,"sma_60":56.95,"sma_120":55.41},{"date":"2025-05-06","open":55.16,"high":55.8,"low":55.09,"close":55.67,"volume":6527440,"rsi_14":74.34,"sma_20":58.12,"sma_60":57.08,"sma_120":55.46},{"date":"2025-05-07","open":55.72,"high":56.39,"low":55.57,"close":56.07,"volume":9190293,"rsi_14":79.07,"sma_20":58.39,"sma_60":57.19,"sma_120":55.52},{"date":"2025-05-08","open":55.67,"high":56.13,"low":55.31,"close":55.6,"volume":7904387,"rsi_14":69.05,"sma_20":58.59,"sma_60":57.3,"sma_120":55.57},{"date":"2025-05-09","open":55.34,"high":55.38,"low":54.64,"close":54.71,"volume":5747703,"rsi_14":64.24,"sma_20":58.74,"sma_60":57.4,"sma_120":55.6},{"date":"2025-05-12","open":53.64,"high":53.64,"low":52.03,"close":52.42,"volume":16278627,"rsi_14":37.71,"sma_20":58.76,"sma_60":57.46,"sma_120":55.62},{"date":"2025-05-13","open":52.42,"high":52.44,"low":51.83,"close":51.98,"volume":11410606,"rsi_14":36.65,"sma_20":58.72,"sma_60":57.51,"sma_120":55.62},{"date":"2025-05-14","open":51.87,"high":52.22,"low":51.6,"close":51.85,"volume":9070560,"rsi_14":34.78,"sma_20":58.66,"sma_60":57.57,"sma_120":55.62},{"date":"2025-05-15","open":52.15,"high":53.71,"low":52.12,"close":53.44,"volume":8851054,"rsi_14":48.9,"sma_20":58.7,"sma_60":57.65,"sma_120":55.64},{"date":"2025-05-16","open":53.57,"high":54.26,"low":53.46,"close":54.21,"volume":5927748,"rsi_14":53.55,"sma_20":58.74,"sma_60":57.73,"sma_120":55.66},{"date":"2025-05-19","open":54.36,"high":54.75,"low":54.12,"close":54.74,"volume":6318310,"rsi_14":53.55,"sma_20":58.83,"sma_60":57.8,"sma_120":55.69},{"date":"2025-05-20","open":54.68,"high":55.31,"low":54.67,"close":55.14,"volume":5820122,"rsi_14":53.78,"sma_20":58.89,"sma_60":57.88,"sma_120":55.72},{"date":"2025-05-21","open":55.14,"high":55.18,"low":54.66,"close":54.72,"volume":7614271,"rsi_14":50.69,"sma_20":58.93,"sma_60":57.94,"sma_120":55.74},{"date":"2025-05-22","open":54.68,"high":54.85,"low":54.07,"close":54.59,"volume":5789175,"rsi_14":48.46,"sma_20":58.96,"sma_60":58.01,"sma_120":55.76},{"date":"2025-05-23","open":54.89,"high":55.06,"low":54.55,"close":54.99,"volume":4863065,"rsi_14":49.36,"sma_20":59.03,"sma_60":58.09,"sma_120":55.77},{"date":"2025-05-27","open":54.98,"high":55.03,"low":54.44,"close":54.88,"volume":5216182,"rsi_14":45.59,"sma_20":59.11,"sma_60":58.15,"sma_120":55.79},{"date":"2025-05-28","open":54.86,"high":54.98,"low":54.62,"close":54.75,"volume":4767097,"rsi_14":42.43,"sma_20":59.14,"sma_60":58.19,"sma_120":55.81},{"date":"2025-05-29","open":54.48,"high":54.83,"low":54.21,"close":54.75,"volume":5322182,"rsi_14":44.85,"sma_20":59.16,"sma_60":58.24,"sma_120":55.83},{"date":"2025-05-30","open":54.79,"high":55.8,"low":54.77,"close":55.79,"volume":12772847,"rsi_14":56.48,"sma_20":59.22,"sma_60":58.32,"sma_120":55.86},{"date":"2025-06-02","open":55.56,"high":55.81,"low":55.37,"close":55.81,"volume":6413392,"rsi_14":77.71,"sma_20":59.27,"sma_60":58.38,"sma_120":55.9},{"date":"2025-06-03","open":55.74,"high":56.04,"low":55.07,"close":55.57,"volume":6785192,"rsi_14":80.37,"sma_20":59.3,"sma_60":58.42,"sma_120":55.92},{"date":"2025-06-04","open":55.55,"high":55.61,"low":54.48,"close":54.6,"volume":7602569,"rsi_14":70.3,"sma_20":59.24,"sma_60":58.43,"sma_120":55.95},{"date":"2025-06-05","open":54.7,"high":54.87,"low":54.25,"close":54.67,"volume":9057354,"rsi_14":61.69,"sma_20":59.16,"sma_60":58.45,"sma_120":55.98},{"date":"2025-06-06","open":54.63,"high":54.92,"low":54.52,"close":54.53,"volume":4858251,"rsi_14":53.49,"sma_20":59.11,"sma_60":58.47,"sma_120":56.02},{"date":"2025-06-09","open":54.46,"high":54.62,"low":54.22,"close":54.37,"volume":6357515,"rsi_14":45.65,"sma_20":59.09,"sma_60":58.48,"sma_120":56.05},{"date":"2025-06-10","open":54.38,"high":54.54,"low":53.75,"close":53.9,"volume":8697203,"rsi_14":35.68,"sma_20":59.17,"sma_60":58.47,"sma_120":56.08},{"date":"2025-06-11","open":53.9,"high":55.18,"low":53.89,"close":55.15,"volume":9052329,"rsi_14":54.12,"sma_20":59.34,"sma_60":58.49,"sma_120":56.13},{"date":"2025-06-12","open":55.33,"high":55.36,"low":54.49,"close":55.16,"volume":10489414,"rsi_14":55.7,"sma_20":59.52,"sma_60":58.52,"sma_120":56.18},{"date":"2025-06-13","open":55.41,"high":55.69,"low":54.82,"close":55.06,"volume":10173983,"rsi_14":50.68,"sma_20":59.61,"sma_60":58.55,"sma_120":56.23},{"date":"2025-06-16","open":54.9,"high":55.56,"low":54.47,"close":55.06,"volume":10536864,"rsi_14":43.17,"sma_20":59.6,"sma_60":58.56,"sma_120":56.28},{"date":"2025-06-17","open":55.07,"high":55.61,"low":54.7,"close":55.24,"volume":7222398,"rsi_14":45.95,"sma_20":59.58,"sma_60":58.58,"sma_120":56.32},{"date":"2025-06-18","open":55.19,"high":55.99,"low":55.19,"close":55.71,"volume":8262854,"rsi_14":50.08,"sma_20":59.56,"sma_60":58.61,"sma_120":56.37},{"date":"2025-06-20","open":55.56,"high":55.95,"low":55.43,"close":55.95,"volume":23289820,"rsi_14":42.43,"sma_20":59.57,"sma_60":58.66,"sma_120":56.42},{"date":"2025-06-23","open":55.95,"high":56.78,"low":55.91,"close":56.65,"volume":8956933,"rsi_14":48.91,"sma_20":59.63,"sma_60":58.71,"sma_120":56.49},{"date":"2025-06-24","open":56.59,"high":56.61,"low":56.09,"close":56.1,"volume":5767078,"rsi_14":46.58,"sma_20":59.64,"sma_60":58.74,"sma_120":56.55},{"date":"2025-06-25","open":55.92,"high":56.01,"low":55.19,"close":55.2,"volume":7040710,"rsi_14":47.21,"sma_20":59.61,"sma_60":58.75,"sma_120":56.61},{"date":"2025-06-26","open":55.29,"high":55.7,"low":54.92,"close":55.06,"volume":6974719,"rsi_14":45.52,"sma_20":59.57,"sma_60":58.73,"sma_120":56.66},{"date":"2025-06-27","open":54.92,"high":55.11,"low":54.54,"close":55.02,"volume":11502869,"rsi_14":46.28,"sma_20":59.54,"sma_60":58.73,"sma_120":56.72},{"date":"2025-06-30","open":54.99,"high":55.06,"low":54.56,"close":54.91,"volume":9462311,"rsi_14":46.64,"sma_20":59.44,"sma_60":58.75,"sma_120":56.76},{"date":"2025-07-01","open":55.18,"high":55.52,"low":54.35,"close":54.45,"volume":7656848,"rsi_14":46.78,"sma_20":59.31,"sma_60":58.76,"sma_120":56.81},{"date":"2025-07-02","open":54.81,"high":55.47,"low":54.55,"close":55.41,"volume":9264249,"rsi_14":44.03,"sma_20":59.25,"sma_60":58.81,"sma_120":56.88},{"date":"2025-07-03","open":55.32,"high":55.86,"low":55.28,"close":55.86,"volume":4776064,"rsi_14":47.98,"sma_20":59.27,"sma_60":58.88,"sma_120":56.94},{"date":"2025-07-07","open":55.83,"high":56.53,"low":55.8,"close":56.42,"volume":7376477,"rsi_14":53.07,"sma_20":59.31,"sma_60":58.95,"sma_120":57.02},{"date":"2025-07-08","open":56.19,"high":56.45,"low":55.47,"close":55.76,"volume":7939232,"rsi_14":55.39,"sma_20":59.33,"sma_60":59.01,"sma_120":57.09},{"date":"2025-07-09","open":55.65,"high":55.71,"low":53.25,"close":54.08,"volume":22224798,"rsi_14":42.67,"sma_20":59.26,"sma_60":59.03,"sma_120":57.15},{"date":"2025-07-10","open":54.05,"high":54.94,"low":53.85,"close":54.83,"volume":14343252,"rsi_14":44.63,"sma_20":59.26,"sma_60":59.06,"sma_120":57.21},{"date":"2025-07-11","open":54.73,"high":54.73,"low":53.94,"close":54.13,"volume":9431086,"rsi_14":39.46,"sma_20":59.16,"sma_60":59.07,"sma_120":57.27},{"date":"2025-07-14","open":54.32,"high":54.62,"low":53.88,"close":54.44,"volume":8320656,"rsi_14":36.65,"sma_20":59.07,"sma_60":59.08,"sma_120":57.32},{"date":"2025-07-15","open":54.13,"high":54.9,"low":54.08,"close":54.77,"volume":7739828,"rsi_14":41.7,"sma_20":59.0,"sma_60":59.1,"sma_120":57.38},{"date":"2025-07-16","open":54.76,"high":55.22,"low":54.64,"close":55.12,"volume":7054271,"rsi_14":49.5,"sma_20":59.0,"sma_60":59.12,"sma_120":57.44},{"date":"2025-07-17","open":54.97,"high":55.78,"low":53.85,"close":54.3,"volume":12501416,"rsi_14":45.37,"sma_20":58.95,"sma_60":59.12,"sma_120":57.5},{"date":"2025-07-18","open":54.3,"high":54.63,"low":54.1,"close":54.33,"volume":5688772,"rsi_14":45.83,"sma_20":58.88,"sma_60":59.11,"sma_120":57.55},{"date":"2025-07-21","open":54.22,"high":55.36,"low":54.22,"close":55.18,"volume":6946798,"rsi_14":51.52,"sma_20":58.84,"sma_60":59.11,"sma_120":57.6},{"date":"2025-07-22","open":54.83,"high":55.74,"low":54.46,"close":55.66,"volume":9649454,"rsi_14":56.8,"sma_20":58.79,"sma_60":59.13,"sma_120":57.65},{"date":"2025-07-23","open":55.41,"high":56.06,"low":55.24,"close":55.97,"volume":7172201,"rsi_14":53.39,"sma_20":58.78,"sma_60":59.15,"sma_120":57.71},{"date":"2025-07-24","open":55.92,"high":56.02,"low":55.54,"close":55.82,"volume":6933909,"rsi_14":49.77,"sma_20":58.81,"sma_60":59.17,"sma_120":57.78},{"date":"2025-07-25","open":55.78,"high":56.12,"low":55.7,"close":56.04,"volume":6368776,"rsi_14":47.49,"sma_20":58.86,"sma_60":59.19,"sma_120":57.84},{"date":"2025-07-28","open":55.95,"high":56.03,"low":54.88,"close":54.99,"volume":7419866,"rsi_14":45.22,"sma_20":58.86,"sma_60":59.19,"sma_120":57.89},{"date":"2025-07-29","open":54.78,"high":55.86,"low":54.7,"close":55.57,"volume":11825557,"rsi_14":60.83,"sma_20":58.9,"sma_60":59.19,"sma_120":57.95},{"date":"2025-07-30","open":56.04,"high":58.23,"low":55.99,"close":57.57,"volume":20487541,"rsi_14":66.82,"sma_20":59.07,"sma_60":59.22,"sma_120":58.02},{"date":"2025-07-31","open":57.3,"high":58.33,"low":57.02,"close":57.98,"volume":10623146,"rsi_14":74.47,"sma_20":59.21,"sma_60":59.25,"sma_120":58.1},{"date":"2025-08-01","open":58.18,"high":58.64,"low":57.74,"close":57.83,"volume":9689442,"rsi_14":72.01,"sma_20":59.31,"sma_60":59.27,"sma_120":58.18},{"date":"2025-08-04","open":57.81,"high":58.48,"low":57.81,"close":57.98,"volume":6384480,"rsi_14":71.36,"sma_20":59.4,"sma_60":59.29,"sma_120":58.24},{"date":"2025-08-05","open":58.03,"high":58.62,"low":58.01,"close":58.52,"volume":5889468,"rsi_14":72.05,"sma_20":59.55,"sma_60":59.33,"sma_120":58.31},{"date":"2025-08-06","open":58.82,"high":59.69,"low":58.53,"close":59.11,"volume":6482840,"rsi_14":82.11,"sma_20":59.82,"sma_60":59.39,"sma_120":58.4},{"date":"2025-08-07","open":58.97,"high":59.55,"low":58.73,"close":59.49,"volume":5124444,"rsi_14":82.88,"sma_20":60.07,"sma_60":59.5,"sma_120":58.48},{"date":"2025-08-08","open":59.5,"high":60.24,"low":59.49,"close":60.09,"volume":5434920,"rsi_14":82.33,"sma_20":60.39,"sma_60":59.63,"sma_120":58.57},{"date":"2025-08-11","open":60.28,"high":61.74,"low":60.2,"close":61.47,"volume":10650455,"rsi_14":84.19,"sma_20":60.76,"sma_60":59.78,"sma_120":58.68},{"date":"2025-08-12","open":61.54,"high":62.05,"low":61.32,"close":61.79,"volume":8849174,"rsi_14":84.21,"sma_20":61.14,"sma_60":59.92,"sma_120":58.78},{"date":"2025-08-13","open":61.75,"high":61.93,"low":60.88,"close":61.31,"volume":7508237,"rsi_14":81.1,"sma_20":61.47,"sma_60":60.03,"sma_120":58.88},{"date":"2025-08-14","open":61.32,"high":61.71,"low":61.18,"close":61.36,"volume":10791103,"rsi_14":80.73,"sma_20":61.85,"sma_60":60.13,"sma_120":58.96},{"date":"2025-08-15","open":61.45,"high":61.95,"low":61.06,"close":61.61,"volume":10137262,"rsi_14":92.06,"sma_20":62.24,"sma_60":60.23,"sma_120":59.05},{"date":"2025-08-18","open":61.74,"high":62.34,"low":61.68,"close":61.77,"volume":7371716,"rsi_14":91.59,"sma_20":62.59,"sma_60":60.33,"sma_120":59.14},{"date":"2025-08-19","open":61.78,"high":62.33,"low":61.54,"close":62.31,"volume":6482727,"rsi_14":89.53,"sma_20":62.95,"sma_60":60.46,"sma_120":59.23},{"date":"2025-08-20","open":62.53,"high":63.53,"low":62.34,"close":63.26,"volume":8893120,"rsi_14":90.4,"sma_20":63.34,"sma_60":60.59,"sma_120":59.34},{"date":"2025-08-21","open":63.27,"high":63.47,"low":62.92,"close":63.35,"volume":5963169,"rsi_14":92.63,"sma_20":63.74,"sma_60":60.72,"sma_120":59.44},{"date":"2025-08-22","open":63.66,"high":64.22,"low":63.02,"close":63.35,"volume":9603301,"rsi_14":92.32,"sma_20":64.13,"sma_60":60.86,"sma_120":59.52},{"date":"2025-08-25","open":63.19,"high":63.38,"low":62.69,"close":62.77,"volume":5706756,"rsi_14":83.26,"sma_20":64.55,"sma_60":60.98,"sma_120":59.61},{"date":"2025-08-26","open":62.74,"high":62.74,"low":62.0,"close":62.2,"volume":8535641,"rsi_14":74.34,"sma_20":64.91,"sma_60":61.08,"sma_120":59.7},{"date":"2025-08-27","open":62.21,"high":62.38,"low":61.89,"close":62.17,"volume":4973531,"rsi_14":72.27,"sma_20":65.15,"sma_60":61.18,"sma_120":59.78},{"date":"2025-08-28","open":62.13,"high":62.25,"low":61.43,"close":62.18,"volume":5807693,"rsi_14":69.26,"sma_20":65.37,"sma_60":61.28,"sma_120":59.85},{"date":"2025-08-29","open":62.3,"high":62.95,"low":62.21,"close":62.91,"volume":5930626,"rsi_14":65.1,"sma_20":65.65,"sma_60":61.41,"sma_120":59.92},{"date":"2025-09-02","open":63.08,"high":63.22,"low":62.4,"close":62.84,"volume":6919688,"rsi_14":61.57,"sma_20":65.91,"sma_60":61.54,"sma_120":59.99},{"date":"2025-09-03","open":62.62,"high":62.84,"low":61.82,"close":62.37,"volume":6526601,"rsi_14":61.7,"sma_20":66.11,"sma_60":61.66,"sma_120":60.07},{"date":"2025-09-04","open":62.55,"high":63.1,"low":62.02,"close":62.33,"volume":6388619,"rsi_14":60.79,"sma_20":66.28,"sma_60":61.79,"sma_120":60.13},{"date":"2025-09-05","open":62.25,"high":62.56,"low":61.96,"close":62.3,"volume":5935912,"rsi_14":57.95,"sma_20":66.43,"sma_60":61.92,"sma_120":60.2},{"date":"2025-09-08","open":62.24,"high":62.59,"low":61.29,"close":61.57,"volume":10316609,"rsi_14":47.88,"sma_20":66.51,"sma_60":62.02,"sma_120":60.25},{"date":"2025-09-09","open":61.5,"high":62.06,"low":60.88,"close":61.96,"volume":6918483,"rsi_14":46.34,"sma_20":66.54,"sma_60":62.12,"sma_120":60.32},{"date":"2025-09-10","open":61.94,"high":62.27,"low":61.66,"close":62.0,"volume":6677270,"rsi_14":33.42,"sma_20":66.55,"sma_60":62.23,"sma_120":60.39},{"date":"2025-09-11","open":62.04,"high":62.37,"low":61.77,"close":62.12,"volume":10022768,"rsi_14":33.9,"sma_20":66.59,"sma_60":62.36,"sma_120":60.46},{"date":"2025-09-12","open":62.07,"high":62.47,"low":61.71,"close":62.39,"volume":7975862,"rsi_14":38.36,"sma_20":66.65,"sma_60":62.48,"sma_120":60.53},{"date":"2025-09-15","open":62.13,"high":62.39,"low":61.64,"close":61.74,"volume":9129700,"rsi_14":30.43,"sma_20":66.6,"sma_60":62.57,"sma_120":60.59},{"date":"2025-09-16","open":61.63,"high":61.83,"low":60.97,"close":61.66,"volume":9536281,"rsi_14":33.6,"sma_20":66.54,"sma_60":62.66,"sma_120":60.66},{"date":"2025-09-17","open":62.01,"high":62.41,"low":61.77,"close":62.33,"volume":7261063,"rsi_14":42.05,"sma_20":66.49,"sma_60":62.74,"sma_120":60.73},{"date":"2025-09-18","open":61.84,"high":61.84,"low":60.83,"close":60.83,"volume":10329697,"rsi_14":32.83,"sma_20":66.31,"sma_60":62.81,"sma_120":60.77},{"date":"2025-09-19","open":60.94,"high":61.81,"low":60.76,"close":61.74,"volume":22705131,"rsi_14":34.28,"sma_20":66.17,"sma_60":62.91,"sma_120":60.83},{"date":"2025-09-22","open":61.65,"high":61.7,"low":60.32,"close":60.69,"volume":7628257,"rsi_14":30.12,"sma_20":65.97,"sma_60":62.99,"sma_120":60.86},{"date":"2025-09-23","open":60.67,"high":61.73,"low":60.55,"close":61.72,"volume":7417411,"rsi_14":40.2,"sma_20":65.86,"sma_60":63.09,"sma_120":60.91},{"date":"2025-09-24","open":61.57,"high":62.19,"low":61.4,"close":61.96,"volume":6838154,"rsi_14":42.07,"sma_20":65.8,"sma_60":63.2,"sma_120":60.98},{"date":"2025-09-25","open":62.55,"high":62.78,"low":61.9,"close":62.02,"volume":5747914,"rsi_14":42.62,"sma_20":65.74,"sma_60":63.32,"sma_120":61.04},{"date":"2025-09-26","open":62.17,"high":62.62,"low":61.97,"close":62.52,"volume":5513848,"rsi_14":49.67,"sma_20":65.7,"sma_60":63.43,"sma_120":61.12},{"date":"2025-09-29","open":62.32,"high":62.5,"low":61.89,"close":62.48,"volume":6867440,"rsi_14":46.97,"sma_20":65.62,"sma_60":63.53,"sma_120":61.2},{"date":"2025-09-30","open":62.5,"high":62.96,"low":62.18,"close":62.85,"volume":7797283,"rsi_14":49.05,"sma_20":65.57,"sma_60":63.62,"sma_120":61.29},{"date":"2025-10-01","open":62.94,"high":63.11,"low":62.57,"close":63.07,"volume":8514638,"rsi_14":49.61,"sma_20":65.55,"sma_60":63.74,"sma_120":61.37},{"date":"2025-10-02","open":62.96,"high":63.38,"low":62.32,"close":62.55,"volume":6043286,"rsi_14":45.15,"sma_20":65.51,"sma_60":63.87,"sma_120":61.45},{"date":"2025-10-03","open":62.48,"high":63.02,"low":62.02,"close":62.53,"volume":7028798,"rsi_14":55.57,"sma_20":65.47,"sma_60":63.99,"sma_120":61.53},{"date":"2025-10-06","open":61.97,"high":62.31,"low":61.63,"close":62.19,"volume":7768363,"rsi_14":53.58,"sma_20":65.45,"sma_60":64.12,"sma_120":61.59},{"date":"2025-10-07","open":62.31,"high":63.41,"low":62.27,"close":63.41,"volume":8825535,"rsi_14":56.79,"sma_20":65.47,"sma_60":64.26,"sma_120":61.67},{"date":"2025-10-08","open":63.37,"high":63.48,"low":62.06,"close":62.24,"volume":10933748,"rsi_14":59.18,"sma_20":65.43,"sma_60":64.37,"sma_120":61.74},{"date":"2025-10-09","open":62.36,"high":62.77,"low":62.13,"close":62.53,"volume":6965113,"rsi_14":55.6,"sma_20":65.4,"sma_60":64.49,"sma_120":61.8},{"date":"2025-10-10","open":62.89,"high":63.86,"low":62.5,"close":63.31,"volume":11649576,"rsi_14":69.28,"sma_20":65.4,"sma_60":64.63,"sma_120":61.88},{"date":"2025-10-13","open":62.67,"high":63.03,"low":61.53,"close":61.79,"volume":8089661,"rsi_14":50.52,"sma_20":65.4,"sma_60":64.75,"sma_120":61.93},{"date":"2025-10-14","open":61.84,"high":62.67,"low":61.68,"close":62.22,"volume":6584755,"rsi_14":51.72,"sma_20":65.43,"sma_60":64.85,"sma_120":61.98},{"date":"2025-10-15","open":62.06,"high":62.49,"low":61.65,"close":61.72,"volume":6790091,"rsi_14":48.07,"sma_20":65.4,"sma_60":64.94,"sma_120":62.04},{"date":"2025-10-16","open":61.7,"high":61.8,"low":60.98,"close":61.14,"volume":6458051,"rsi_14":41.36,"sma_20":65.41,"sma_60":65.02,"sma_120":62.09},{"date":"2025-10-17","open":61.57,"high":61.91,"low":61.16,"close":61.89,"volume":6389647,"rsi_14":46.61,"sma_20":65.42,"sma_60":65.11,"sma_120":62.14},{"date":"2025-10-20","open":61.94,"high":62.03,"low":61.0,"close":61.27,"volume":6208990,"rsi_14":41.17,"sma_20":65.45,"sma_60":65.19,"sma_120":62.19},{"date":"2025-10-21","open":61.32,"high":61.45,"low":59.89,"close":60.65,"volume":9162426,"rsi_14":37.07,"sma_20":65.4,"sma_60":65.27,"sma_120":62.23},{"date":"2025-10-22","open":60.98,"high":61.4,"low":60.68,"close":61.3,"volume":6025902,"rsi_14":43.37,"sma_20":65.36,"sma_60":65.35,"sma_120":62.27},{"date":"2025-10-23","open":61.52,"high":61.68,"low":61.08,"close":61.43,"volume":5163172,"rsi_14":44.25,"sma_20":65.33,"sma_60":65.41,"sma_120":62.31},{"date":"2025-10-24","open":61.4,"high":61.81,"low":61.4,"close":61.53,"volume":4489666,"rsi_14":46.44,"sma_20":65.28,"sma_60":65.45,"sma_120":62.35},{"date":"2025-10-27","open":61.29,"high":61.29,"low":60.49,"close":60.64,"volume":7713008,"rsi_14":34.64,"sma_20":65.18,"sma_60":65.48,"sma_120":62.38},{"date":"2025-10-28","open":60.6,"high":60.87,"low":60.13,"close":60.2,"volume":6000570,"rsi_14":37.7,"sma_20":65.04,"sma_60":65.51,"sma_120":62.4},{"date":"2025-10-29","open":59.96,"high":60.31,"low":58.89,"close":58.96,"volume":10276067,"rsi_14":30.69,"sma_20":64.83,"sma_60":65.5,"sma_120":62.41},{"date":"2025-10-30","open":56.29,"high":56.61,"low":53.75,"close":54.35,"volume":24613839,"rsi_14":15.73,"sma_20":64.4,"sma_60":65.4,"sma_120":62.39},{"date":"2025-10-31","open":54.38,"high":55.26,"low":53.59,"close":53.64,"volume":15679937,"rsi_14":16.76,"sma_20":63.93,"sma_60":65.28,"sma_120":62.39},{"date":"2025-11-03","open":53.68,"high":54.23,"low":53.45,"close":53.92,"volume":12745014,"rsi_14":15.71,"sma_20":63.49,"sma_60":65.15,"sma_120":62.39},{"date":"2025-11-04","open":54.31,"high":54.59,"low":53.68,"close":54.52,"volume":9866049,"rsi_14":20.56,"sma_20":63.03,"sma_60":65.01,"sma_120":62.4},{"date":"2025-11-05","open":54.8,"high":55.34,"low":54.12,"close":54.38,"volume":8396554,"rsi_14":21.32,"sma_20":62.61,"sma_60":64.87,"sma_120":62.39},{"date":"2025-11-06","open":54.28,"high":54.92,"low":54.03,"close":54.49,"volume":7864567,"rsi_14":16.75,"sma_20":62.19,"sma_60":64.73,"sma_120":62.38},{"date":"2025-11-07","open":54.79,"high":55.3,"low":54.37,"close":55.21,"volume":8937443,"rsi_14":23.03,"sma_20":61.76,"sma_60":64.6,"sma_120":62.36},{"date":"2025-11-10","open":55.04,"high":55.09,"low":54.48,"close":54.75,"volume":7814255,"rsi_14":23.37,"sma_20":61.39,"sma_60":64.46,"sma_120":62.35},{"date":"2025-11-11","open":54.99,"high":55.88,"low":54.96,"close":55.57,"volume":6974843,"rsi_14":24.53,"sma_20":61.05,"sma_60":64.34,"sma_120":62.34},{"date":"2025-11-12","open":55.56,"high":55.94,"low":55.21,"close":55.23,"volume":8901977,"rsi_14":22.92,"sma_20":60.7,"sma_60":64.2,"sma_120":62.33},{"date":"2025-11-13","open":55.37,"high":55.44,"low":54.74,"close":55.0,"volume":7925224,"rsi_14":21.84,"sma_20":60.38,"sma_60":64.03,"sma_120":62.31},{"date":"2025-11-14","open":55.18,"high":55.47,"low":54.58,"close":55.36,"volume":7787983,"rsi_14":26.14,"sma_20":60.04,"sma_60":63.88,"sma_120":62.3},{"date":"2025-11-17","open":55.41,"high":55.64,"low":55.1,"close":55.3,"volume":9692506,"rsi_14":27.07,"sma_20":59.73,"sma_60":63.72,"sma_120":62.29},{"date":"2025-11-18","open":55.66,"high":56.39,"low":55.54,"close":56.07,"volume":9548769,"rsi_14":35.88,"sma_20":59.48,"sma_60":63.58,"sma_120":62.28},{"date":"2025-11-19","open":55.88,"high":56.22,"low":55.61,"close":55.76,"volume":5915010,"rsi_14":61.9,"sma_20":59.19,"sma_60":63.45,"sma_120":62.27},{"date":"2025-11-20","open":55.6,"high":55.81,"low":55.18,"close":55.35,"volume":6158729,"rsi_14":65.25,"sma_20":58.87,"sma_60":63.31,"sma_120":62.25},{"date":"2025-11-21","open":55.55,"high":56.08,"low":55.23,"close":55.36,"volume":9461023,"rsi_14":63.52,"sma_20":58.55,"sma_60":63.18,"sma_120":62.23},{"date":"2025-11-24","open":55.47,"high":55.63,"low":54.3,"close":54.54,"volume":12757815,"rsi_14":50.17,"sma_20":58.23,"sma_60":63.01,"sma_120":62.21},{"date":"2025-11-25","open":54.91,"high":55.6,"low":54.66,"close":55.5,"volume":9621315,"rsi_14":58.81,"sma_20":57.98,"sma_60":62.87,"sma_120":62.2},{"date":"2025-11-26","open":55.66,"high":56.03,"low":55.56,"close":55.84,"volume":5909711,"rsi_14":60.23,"sma_20":57.82,"sma_60":62.73,"sma_120":62.2},{"date":"2025-11-28","open":55.84,"high":56.14,"low":55.83,"close":56.14,"volume":3207238,"rsi_14":57.54,"sma_20":57.91,"sma_60":62.61,"sma_120":62.2},{"date":"2025-12-01","open":56.13,"high":56.3,"low":55.85,"close":56.26,"volume":7823397,"rsi_14":62.93,"sma_20":58.05,"sma_60":62.48,"sma_120":62.2},{"date":"2025-12-02","open":56.24,"high":56.46,"low":55.64,"close":55.96,"volume":8318751,"rsi_14":53.65,"sma_20":58.16,"sma_60":62.37,"sma_120":62.19},{"date":"2025-12-03","open":56.14,"high":56.46,"low":55.51,"close":55.57,"volume":9344366,"rsi_14":53.18,"sma_20":58.21,"sma_60":62.24,"sma_120":62.18},{"date":"2025-12-04","open":55.72,"high":55.81,"low":55.17,"close":55.5,"volume":6733814,"rsi_14":54.83,"sma_20":58.27,"sma_60":62.11,"sma_120":62.17},{"date":"2025-12-05","open":55.37,"high":55.61,"low":55.1,"close":55.17,"volume":5746651,"rsi_14":48.17,"sma_20":58.31,"sma_60":61.97,"sma_120":62.16},{"date":"2025-12-08","open":55.13,"high":55.37,"low":54.77,"close":55.29,"volume":6792088,"rsi_14":49.82,"sma_20":58.31,"sma_60":61.82,"sma_120":62.15},{"date":"2025-12-09","open":55.49,"high":55.7,"low":55.13,"close":55.35,"volume":5693506,"rsi_14":42.05,"sma_20":58.34,"sma_60":61.71,"sma_120":62.14},{"date":"2025-12-10","open":55.52,"high":56.0,"low":55.26,"close":55.84,"volume":7834681,"rsi_14":50.81,"sma_20":58.36,"sma_60":61.61,"sma_120":62.13},{"date":"2025-12-11","open":56.0,"high":56.49,"low":55.68,"close":55.87,"volume":7515555,"rsi_14":55.92,"sma_20":58.39,"sma_60":61.5,"sma_120":62.12},{"date":"2025-12-12","open":55.77,"high":55.96,"low":55.38,"close":55.89,"volume":8571400,"rsi_14":56.11,"sma_20":58.44,"sma_60":61.41,"sma_120":62.11},{"date":"2025-12-15","open":55.9,"high":56.9,"low":55.89,"close":56.22,"volume":10998435,"rsi_14":71.67,"sma_20":58.48,"sma_60":61.31,"sma_120":62.11},{"date":"2025-12-16","open":56.31,"high":56.59,"low":56.07,"close":56.45,"volume":9078170,"rsi_14":65.05,"sma_20":58.54,"sma_60":61.24,"sma_120":62.12},{"date":"2025-12-17","open":56.62,"high":56.84,"low":56.01,"close":56.3,"volume":8385293,"rsi_14":57.93,"sma_20":58.55,"sma_60":61.15,"sma_120":62.12},{"date":"2025-12-18","open":56.06,"high":56.25,"low":55.54,"close":55.55,"volume":10777689,"rsi_14":41.29,"sma_20":58.54,"sma_60":61.03,"sma_120":62.12},{"date":"2025-12-19","open":55.42,"high":55.87,"low":55.21,"close":55.25,"volume":35088851,"rsi_14":35.73,"sma_20":58.54,"sma_60":60.91,"sma_120":62.12},{"date":"2025-12-22","open":55.33,"high":55.97,"low":55.19,"close":55.76,"volume":8682802,"rsi_14":47.36,"sma_20":58.56,"sma_60":60.8,"sma_120":62.11},{"date":"2025-12-23","open":55.76,"high":55.9,"low":55.48,"close":55.89,"volume":7780927,"rsi_14":54.59,"sma_20":58.63,"sma_60":60.68,"sma_120":62.1},{"date":"2025-12-24","open":56.0,"high":56.12,"low":55.83,"close":56.11,"volume":5050921,"rsi_14":58.29,"sma_20":58.66,"sma_60":60.56,"sma_120":62.09},{"date":"2025-12-26","open":56.05,"high":56.27,"low":55.62,"close":55.81,"volume":8976095,"rsi_14":46.01,"sma_20":58.61,"sma_60":60.42,"sma_120":62.08},{"date":"2025-12-29","open":55.85,"high":56.1,"low":55.74,"close":55.83,"volume":8275406,"rsi_14":44.89,"sma_20":58.54,"sma_60":60.28,"sma_120":62.08},{"date":"2025-12-30","open":55.82,"high":56.06,"low":55.72,"close":55.97,"volume":5854764,"rsi_14":45.79,"sma_20":58.47,"sma_60":60.15,"sma_120":62.07},{"date":"2025-12-31","open":55.97,"high":56.11,"low":55.75,"close":55.87,"volume":5231287,"rsi_14":38.48,"sma_20":58.41,"sma_60":60.02,"sma_120":62.07},{"date":"2026-01-02","open":55.87,"high":55.99,"low":55.28,"close":55.53,"volume":12112482,"rsi_14":35.28,"sma_20":58.36,"sma_60":59.87,"sma_120":62.06},{"date":"2026-01-05","open":55.29,"high":55.34,"low":53.77,"close":54.55,"volume":14083533,"rsi_14":28.77,"sma_20":58.25,"sma_60":59.71,"sma_120":62.04},{"date":"2026-01-06","open":54.32,"high":54.59,"low":53.08,"close":53.44,"volume":11952853,"rsi_14":20.09,"sma_20":58.11,"sma_60":59.54,"sma_120":62.01},{"date":"2026-01-07","open":53.51,"high":53.69,"low":53.0,"close":53.02,"volume":8704709,"rsi_14":15.95,"sma_20":57.94,"sma_60":59.34,"sma_120":61.99},{"date":"2026-01-08","open":53.05,"high":54.54,"low":53.04,"close":54.16,"volume":11042256,"rsi_14":28.97,"sma_20":57.83,"sma_60":59.19,"sma_120":61.97},{"date":"2026-01-09","open":55.01,"high":55.77,"low":54.89,"close":55.74,"volume":12679240,"rsi_14":45.02,"sma_20":57.77,"sma_60":59.06,"sma_120":61.96},{"date":"2026-01-12","open":55.74,"high":56.74,"low":55.66,"close":56.72,"volume":10461156,"rsi_14":52.52,"sma_20":57.76,"sma_60":58.95,"sma_120":61.95},{"date":"2026-01-13","open":56.73,"high":58.28,"low":56.54,"close":58.28,"volume":12441837,"rsi_14":57.4,"sma_20":57.83,"sma_60":58.88,"sma_120":61.95},{"date":"2026-01-14","open":58.28,"high":59.64,"low":58.23,"close":59.56,"volume":10394204,"rsi_14":61.74,"sma_20":57.95,"sma_60":58.82,"sma_120":61.97},{"date":"2026-01-15","open":59.47,"high":59.96,"low":59.01,"close":59.66,"volume":7588556,"rsi_14":61.34,"sma_20":58.06,"sma_60":58.78,"sma_120":61.98},{"date":"2026-01-16","open":59.57,"high":60.01,"low":59.05,"close":59.84,"volume":8980143,"rsi_14":70.27,"sma_20":58.19,"sma_60":58.74,"sma_120":62.01},{"date":"2026-01-20","open":59.81,"high":60.14,"low":59.12,"close":59.25,"volume":13821029,"rsi_14":66.27,"sma_20":58.33,"sma_60":58.69,"sma_120":62.02},{"date":"2026-01-21","open":59.4,"high":59.59,"low":58.38,"close":59.18,"volume":9095357,"rsi_14":65.37,"sma_20":58.48,"sma_60":58.63,"sma_120":62.02},{"date":"2026-01-22","open":58.93,"high":59.43,"low":58.52,"close":59.13,"volume":6223871,"rsi_14":65.73,"sma_20":58.6,"sma_60":58.57,"sma_120":62.01},{"date":"2026-01-23","open":59.31,"high":60.02,"low":59.06,"close":59.98,"volume":6558900,"rsi_14":70.46,"sma_20":58.76,"sma_60":58.54,"sma_120":62.01},{"date":"2026-01-26","open":60.17,"high":61.23,"low":60.07,"close":61.02,"volume":11043900,"rsi_14":79.56,"sma_20":58.96,"sma_60":58.54,"sma_120":62.02},{"date":"2026-01-27","open":61.04,"high":61.72,"low":60.54,"close":61.64,"volume":8740800,"rsi_14":89.17,"sma_20":59.26,"sma_60":58.56,"sma_120":62.03},{"date":"2026-01-28","open":61.52,"high":62.22,"low":61.15,"close":61.17,"volume":11620100,"rsi_14":88.76,"sma_20":59.54,"sma_60":58.66,"sma_120":62.03},{"date":"2026-01-29","open":59.19,"high":60.58,"low":57.56,"close":57.9,"volume":27882900,"rsi_14":64.8,"sma_20":59.64,"sma_60":58.72,"sma_120":62.0},{"date":"2026-01-30","open":58.13,"high":60.07,"low":57.94,"close":60.06,"volume":13245500,"rsi_14":66.35,"sma_20":59.85,"sma_60":58.81,"sma_120":61.98},{"date":"2026-02-02","open":60.43,"high":60.62,"low":59.61,"close":60.29,"volume":12912800,"rsi_14":64.34,"sma_20":60.1,"sma_60":58.89,"sma_120":61.95},{"date":"2026-02-03","open":60.55,"high":62.52,"low":60.07,"close":62.16,"volume":12478500,"rsi_14":65.2,"sma_20":60.49,"sma_60":59.01,"sma_120":61.94},{"date":"2026-02-04","open":62.57,"high":63.3,"low":62.41,"close":63.13,"volume":13033900,"rsi_14":64.34,"sma_20":60.99,"sma_60":59.14,"sma_120":61.93},{"date":"2026-02-05","open":63.46,"high":64.17,"low":62.6,"close":63.36,"volume":11079300,"rsi_14":64.67,"sma_20":61.53,"sma_60":59.26,"sma_120":61.93},{"date":"2026-02-06","open":63.35,"high":63.87,"low":63.06,"close":63.37,"volume":7952800,"rsi_14":64.2,"sma_20":62.0,"sma_60":59.39,"sma_120":61.93},{"date":"2026-02-09","open":63.27,"high":63.39,"low":62.01,"close":62.4,"volume":8081200,"rsi_14":62.3,"sma_20":62.34,"sma_60":59.49,"sma_120":61.91},{"date":"2026-02-10","open":62.11,"high":62.82,"low":61.62,"close":62.4,"volume":10775207,"rsi_14":75.81,"sma_20":58.89,"sma_60":58.58,"sma_120":62.03},{"date":"2026-02-11","open":62.17,"high":64.41,"low":61.87,"close":63.87,"volume":12238785,"rsi_14":83.76,"sma_20":59.23,"sma_60":58.63,"sma_120":62.07},{"date":"2026-02-12","open":63.71,"high":65.36,"low":63.6,"close":64.93,"volume":9407910,"rsi_14":91.75,"sma_20":59.7,"sma_60":58.71,"sma_120":62.1},{"date":"2026-02-13","open":64.74,"high":65.66,"low":64.34,"close":65.16,"volume":8578418,"rsi_14":94.78,"sma_20":60.18,"sma_60":58.88,"sma_120":62.14},{"date":"2026-02-17","open":65.41,"high":65.63,"low":64.18,"close":64.47,"volume":7773411,"rsi_14":60.42,"sma_20":63.72,"sma_60":60.16,"sma_120":61.87},{"date":"2026-02-18","open":64.58,"high":65.03,"low":64.34,"close":64.69,"volume":7135100,"rsi_14":63.2,"sma_20":64.01,"sma_60":60.29,"sma_120":61.87},{"date":"2026-02-19","open":64.91,"high":66.03,"low":64.72,"close":65.88,"volume":7836700,"rsi_14":85.35,"sma_20":64.35,"sma_60":60.46,"sma_120":61.89},{"date":"2026-02-20","open":65.89,"high":66.13,"low":64.65,"close":65.47,"volume":7059007,"rsi_14":78.38,"sma_20":64.68,"sma_60":60.61,"sma_120":61.9},{"date":"2026-02-23","open":65.64,"high":66.95,"low":65.64,"close":66.83,"volume":7152600,"rsi_14":80.68,"sma_20":65.03,"sma_60":60.81,"sma_120":61.91},{"date":"2026-02-24","open":66.7,"high":67.12,"low":66.06,"close":67.1,"volume":7044359,"rsi_14":89.46,"sma_20":61.71,"sma_60":59.43,"sma_120":62.22},{"date":"2026-02-25","open":66.77,"high":67.79,"low":66.21,"close":67.53,"volume":6509736,"rsi_14":75.85,"sma_20":65.65,"sma_60":61.17,"sma_120":61.95},{"date":"2026-02-26","open":67.54,"high":68.06,"low":67.01,"close":67.31,"volume":6466135,"rsi_14":85.2,"sma_20":63.1,"sma_60":59.84,"sma_120":62.28},{"date":"2026-02-27","open":67.57,"high":68.32,"low":66.76,"close":66.89,"volume":12272940,"rsi_14":82.2,"sma_20":63.82,"sma_60":60.02,"sma_120":62.31},{"date":"2026-03-02","open":66.97,"high":67.56,"low":66.45,"close":66.55,"volume":7267834,"rsi_14":75.0,"sma_20":66.77,"sma_60":61.68,"sma_120":62.02},{"date":"2026-03-03","open":66.35,"high":67.04,"low":65.42,"close":66.75,"volume":7994083,"rsi_14":75.64,"sma_20":67.1,"sma_60":61.85,"sma_120":62.04},{"date":"2026-03-04","open":66.41,"high":66.6,"low":65.55,"close":66.0,"volume":10633651,"rsi_14":78.9,"sma_20":65.5,"sma_60":60.55,"sma_120":62.37},{"date":"2026-03-05","open":65.56,"high":65.57,"low":64.09,"close":64.9,"volume":12130465,"rsi_14":72.54,"sma_20":65.84,"sma_60":60.71,"sma_120":62.37},{"date":"2026-03-06","open":64.81,"high":64.91,"low":63.9,"close":64.44,"volume":9125118,"rsi_14":60.17,"sma_20":66.1,"sma_60":60.84,"sma_120":62.36},{"date":"2026-03-09","open":64.41,"high":65.01,"low":63.97,"close":64.95,"volume":9485607,"rsi_14":53.09,"sma_20":67.53,"sma_60":62.45,"sma_120":62.08},{"date":"2026-03-10","open":64.85,"high":65.22,"low":64.22,"close":65.05,"volume":6734658,"rsi_14":52.27,"sma_20":67.66,"sma_60":62.59,"sma_120":62.1},{"date":"2026-03-11","open":64.87,"high":64.87,"low":63.61,"close":64.28,"volume":9211355,"rsi_14":44.94,"sma_20":66.9,"sma_60":61.26,"sma_120":62.35},{"date":"2026-03-12","open":64.02,"high":65.63,"low":63.56,"close":65.61,"volume":8789847,"rsi_14":50.85,"sma_20":67.85,"sma_60":62.87,"sma_120":62.14},{"date":"2026-03-13","open":65.83,"high":66.35,"low":65.56,"close":65.78,"volume":7307876,"rsi_14":51.84,"sma_20":67.57,"sma_60":61.58,"sma_120":62.38},{"date":"2026-03-16","open":66.14,"high":66.42,"low":65.43,"close":65.43,"volume":7328089,"rsi_14":38.36,"sma_20":67.73,"sma_60":61.75,"sma_120":62.38},{"date":"2026-03-17","open":65.7,"high":65.95,"low":64.63,"close":64.89,"volume":8339199,"rsi_14":31.73,"sma_20":67.78,"sma_60":61.89,"sma_120":62.38},{"date":"2026-03-18","open":64.24,"high":64.51,"low":63.03,"close":63.1,"volume":10221375,"rsi_14":26.13,"sma_20":67.69,"sma_60":62.0,"sma_120":62.37},{"date":"2026-03-19","open":62.98,"high":63.72,"low":62.93,"close":63.05,"volume":8080941,"rsi_14":27.24,"sma_20":67.58,"sma_60":62.1,"sma_120":62.35},{"date":"2026-03-20","open":63.27,"high":63.51,"low":62.09,"close":62.46,"volume":38329596,"rsi_14":26.57,"sma_20":67.48,"sma_60":62.19,"sma_120":62.34},{"date":"2026-03-23","open":62.67,"high":63.13,"low":62.08,"close":62.39,"volume":9969300,"rsi_14":24.5,"sma_20":67.32,"sma_60":62.28,"sma_120":62.32},{"date":"2026-03-24","open":62.68,"high":63.45,"low":62.27,"close":62.32,"volume":9144027,"rsi_14":26.74,"sma_20":67.07,"sma_60":62.38,"sma_120":62.31},{"date":"2026-03-25","open":62.1,"high":63.23,"low":61.93,"close":62.82,"volume":8132976,"rsi_14":28.75,"sma_20":66.78,"sma_60":62.47,"sma_120":62.29},{"date":"2026-03-26","open":63.07,"high":64.1,"low":63.0,"close":63.65,"volume":8226046,"rsi_14":38.0,"sma_20":66.53,"sma_60":62.58,"sma_120":62.27},{"date":"2026-03-27","open":64.02,"high":65.73,"low":63.98,"close":65.48,"volume":10227347,"rsi_14":46.76,"sma_20":66.4,"sma_60":62.72,"sma_120":62.27},{"date":"2026-03-30","open":65.89,"high":66.21,"low":65.26,"close":66.01,"volume":8840968,"rsi_14":49.38,"sma_20":66.32,"sma_60":62.87,"sma_120":62.29},{"date":"2026-03-31","open":66.02,"high":66.25,"low":64.81,"close":65.0,"volume":10606933,"rsi_14":48.19,"sma_20":66.18,"sma_60":62.99,"sma_120":62.3},{"date":"2026-04-01","open":64.38,"high":64.75,"low":62.72,"close":64.5,"volume":11515252,"rsi_14":37.67,"sma_20":66.04,"sma_60":63.1,"sma_120":62.3},{"date":"2026-04-02","open":65.01,"high":65.65,"low":64.54,"close":64.77,"volume":9795738,"rsi_14":38.18,"sma_20":65.98,"sma_60":63.22,"sma_120":62.32},{"date":"2026-04-06","open":64.72,"high":65.55,"low":64.34,"close":65.55,"volume":5268150,"rsi_14":44.84,"sma_20":65.98,"sma_60":63.34,"sma_120":62.33},{"date":"2026-04-07","open":65.72,"high":66.59,"low":65.18,"close":65.26,"volume":10982087,"rsi_14":46.27,"sma_20":65.95,"sma_60":63.46,"sma_120":62.35},{"date":"2026-04-08","open":64.5,"high":65.86,"low":63.39,"close":65.8,"volume":10805870,"rsi_14":60.42,"sma_20":65.93,"sma_60":63.59,"sma_120":62.37},{"date":"2026-04-09","open":65.07,"high":66.72,"low":64.81,"close":66.45,"volume":6937470,"rsi_14":63.84,"sma_20":65.98,"sma_60":63.74,"sma_120":62.39},{"date":"2026-04-10","open":66.46,"high":66.91,"low":65.89,"close":66.37,"volume":7115857,"rsi_14":68.06,"sma_20":65.97,"sma_60":63.89,"sma_120":62.4},{"date":"2026-04-13","open":66.48,"high":66.56,"low":65.39,"close":65.81,"volume":6795712,"rsi_14":64.04,"sma_20":65.91,"sma_60":64.03,"sma_120":62.41},{"date":"2026-04-14","open":65.21,"high":65.34,"low":63.93,"close":64.64,"volume":8943261,"rsi_14":56.79,"sma_20":65.82,"sma_60":64.14,"sma_120":62.41},{"date":"2026-04-15","open":64.27,"high":64.37,"low":63.33,"close":63.45,"volume":7076561,"rsi_14":53.18,"sma_20":65.69,"sma_60":64.24,"sma_120":62.4},{"date":"2026-04-16","open":63.38,"high":64.27,"low":63.3,"close":63.97,"volume":5809996,"rsi_14":51.56,"sma_20":65.68,"sma_60":64.36,"sma_120":62.39},{"date":"2026-04-17","open":63.2,"high":63.72,"low":63.12,"close":63.21,"volume":9420367,"rsi_14":37.17,"sma_20":65.64,"sma_60":64.47,"sma_120":62.37},{"date":"2026-04-20","open":63.69,"high":64.19,"low":63.24,"close":63.64,"volume":5967329,"rsi_14":36.45,"sma_20":65.64,"sma_60":64.58,"sma_120":62.36},{"date":"2026-04-21","open":63.63,"high":63.98,"low":63.16,"close":63.68,"volume":5723377,"rsi_14":41.67,"sma_20":65.66,"sma_60":64.7,"sma_120":62.36},{"date":"2026-04-22","open":63.87,"high":64.67,"low":63.68,"close":64.2,"volume":7849019,"rsi_14":48.04,"sma_20":65.7,"sma_60":64.83,"sma_120":62.35},{"date":"2026-04-23","open":64.52,"high":66.42,"low":64.39,"close":66.14,"volume":7525757,"rsi_14":57.28,"sma_20":65.87,"sma_60":65.01,"sma_120":62.36},{"date":"2026-04-24","open":65.99,"high":66.36,"low":65.3,"close":65.88,"volume":9523075,"rsi_14":51.82,"sma_20":65.98,"sma_60":65.2,"sma_120":62.37},{"date":"2026-04-27","open":65.76,"high":65.92,"low":64.52,"close":65.01,"volume":7924902,"rsi_14":48.73,"sma_20":65.96,"sma_60":65.39,"sma_120":62.37},{"date":"2026-04-28","open":65.99,"high":67.09,"low":65.82,"close":66.78,"volume":10257606,"rsi_14":54.58,"sma_20":66.0,"sma_60":65.59,"sma_120":62.39},{"date":"2026-04-29","open":66.48,"high":67.58,"low":66.39,"close":67.18,"volume":12059641,"rsi_14":53.47,"sma_20":66.11,"sma_60":65.77,"sma_120":62.41},{"date":"2026-04-30","open":72.74,"high":72.74,"low":69.2,"close":71.56,"volume":24768767,"rsi_14":67.53,"sma_20":66.46,"sma_60":66.0,"sma_120":62.48},{"date":"2026-05-01","open":72.14,"high":73.44,"low":71.63,"close":73.43,"volume":11813849,"rsi_14":73.62,"sma_20":66.9,"sma_60":66.24,"sma_120":62.56},{"date":"2026-05-04","open":72.64,"high":73.22,"low":71.77,"close":72.31,"volume":11334225,"rsi_14":73.88,"sma_20":67.25,"sma_60":66.44,"sma_120":62.63},{"date":"2026-05-05","open":72.09,"high":72.72,"low":71.62,"close":71.7,"volume":10730004,"rsi_14":76.7,"sma_20":67.57,"sma_60":66.63,"sma_120":62.7},{"date":"2026-05-06","open":70.94,"high":71.32,"low":69.11,"close":69.12,"volume":11135577,"rsi_14":64.67,"sma_20":67.74,"sma_60":66.77,"sma_120":62.76},{"date":"2026-05-07","open":68.46,"high":68.73,"low":67.96,"close":68.0,"volume":8693353,"rsi_14":63.46,"sma_20":67.82,"sma_60":66.9,"sma_120":62.8},{"date":"2026-05-08","open":68.12,"high":68.64,"low":67.05,"close":67.1,"volume":7334973,"rsi_14":59.37,"sma_20":67.86,"sma_60":67.02,"sma_120":62.82},{"date":"2026-05-11","open":67.67,"high":67.95,"low":67.01,"close":67.58,"volume":10608349,"rsi_14":60.39,"sma_20":67.95,"sma_60":67.15,"sma_120":62.86},{"date":"2026-05-12","open":68.21,"high":69.68,"low":67.65,"close":68.84,"volume":8349364,"rsi_14":61.87,"sma_20":68.16,"sma_60":67.24,"sma_120":62.91},{"date":"2026-05-13","open":69.24,"high":70.54,"low":68.85,"close":70.47,"volume":8313066,"rsi_14":61.21,"sma_20":68.52,"sma_60":67.33,"sma_120":62.98},{"date":"2026-05-14","open":70.55,"high":71.36,"low":70.41,"close":71.32,"volume":8674780,"rsi_14":63.71,"sma_20":68.89,"sma_60":67.42,"sma_120":63.06},{"date":"2026-05-15","open":71.92,"high":72.04,"low":71.16,"close":71.99,"volume":10383752,"rsi_14":67.79,"sma_20":69.34,"sma_60":67.52,"sma_120":63.2},{"date":"2026-05-18","open":72.14,"high":72.65,"low":71.61,"close":72.61,"volume":6040093,"rsi_14":65.77,"sma_20":69.79,"sma_60":67.64,"sma_120":63.34},{"date":"2026-05-19","open":72.54,"high":73.29,"low":72.0,"close":72.89,"volume":6179986,"rsi_14":65.61,"sma_20":70.26,"sma_60":67.75,"sma_120":63.49},{"date":"2026-05-20","open":72.89,"high":73.2,"low":72.03,"close":72.23,"volume":7754800,"rsi_14":52.46,"sma_20":70.67,"sma_60":67.81,"sma_120":63.62},{"date":"2026-05-21","open":72.35,"high":73.27,"low":72.2,"close":72.6,"volume":6477384,"rsi_14":46.84,"sma_20":71.0,"sma_60":67.88,"sma_120":63.76},{"date":"2026-05-22","open":72.58,"high":73.05,"low":72.38,"close":72.79,"volume":4505977,"rsi_14":52.01,"sma_20":71.35,"sma_60":67.95,"sma_120":63.9},{"date":"2026-05-26","open":72.89,"high":73.0,"low":70.73,"close":71.28,"volume":9220687,"rsi_14":48.61,"sma_20":71.67,"sma_60":68.01,"sma_120":64.02},{"date":"2026-05-27","open":71.39,"high":71.98,"low":70.9,"close":71.03,"volume":6770827,"rsi_14":58.96,"sma_20":71.88,"sma_60":68.07,"sma_120":64.14},{"date":"2026-05-28","open":71.38,"high":71.61,"low":70.67,"close":70.89,"volume":8657624,"rsi_14":64.69,"sma_20":72.07,"sma_60":68.12,"sma_120":64.25},{"date":"2026-05-29","open":70.13,"high":70.36,"low":68.41,"close":68.54,"volume":13118600,"rsi_14":56.43,"sma_20":71.92,"sma_60":68.14,"sma_120":64.35},{"date":"2026-06-01","open":68.62,"high":68.95,"low":67.4,"close":67.62,"volume":7182304,"rsi_14":50.17,"sma_20":71.62,"sma_60":68.17,"sma_120":64.44},{"date":"2026-06-02","open":67.46,"high":68.39,"low":67.2,"close":68.2,"volume":7732827,"rsi_14":47.14,"sma_20":71.41,"sma_60":68.21,"sma_120":64.53},{"date":"2026-06-03","open":68.36,"high":70.2,"low":68.27,"close":69.25,"volume":7735172,"rsi_14":44.72,"sma_20":71.29,"sma_60":68.27,"sma_120":64.63},{"date":"2026-06-04","open":69.65,"high":70.13,"low":69.3,"close":69.54,"volume":5794488,"rsi_14":40.98,"sma_20":71.31,"sma_60":68.33,"sma_120":64.73},{"date":"2026-06-05","open":70.2,"high":72.08,"low":70.08,"close":71.11,"volume":8059476,"rsi_14":45.94,"sma_20":71.47,"sma_60":68.42,"sma_120":64.84},{"date":"2026-06-08","open":71.06,"high":71.52,"low":70.21,"close":70.22,"volume":6332349,"rsi_14":39.16,"sma_20":71.62,"sma_60":68.48,"sma_120":64.95},{"date":"2026-06-09","open":70.22,"high":71.24,"low":69.28,"close":70.49,"volume":9620871,"rsi_14":39.05,"sma_20":71.77,"sma_60":68.54,"sma_120":65.06},{"date":"2026-06-10","open":71.25,"high":72.38,"low":70.65,"close":72.03,"volume":8115413,"rsi_14":49.13,"sma_20":71.93,"sma_60":68.64,"sma_120":65.19},{"date":"2026-06-11","open":72.14,"high":72.64,"low":70.29,"close":70.34,"volume":7405609,"rsi_14":41.41,"sma_20":71.93,"sma_60":68.71,"sma_120":65.3},{"date":"2026-06-12","open":70.61,"high":70.94,"low":70.07,"close":70.86,"volume":8409138,"rsi_14":42.81,"sma_20":71.9,"sma_60":68.83,"sma_120":65.41},{"date":"2026-06-15","open":70.08,"high":70.31,"low":69.19,"close":69.59,"volume":11461567,"rsi_14":40.53,"sma_20":71.73,"sma_60":68.9,"sma_120":65.5},{"date":"2026-06-16","open":69.94,"high":70.88,"low":69.44,"close":70.19,"volume":5377679,"rsi_14":43.59,"sma_20":71.55,"sma_60":69.0,"sma_120":65.59},{"date":"2026-06-17","open":69.51,"high":69.78,"low":68.53,"close":68.95,"volume":6897497,"rsi_14":40.61,"sma_20":71.3,"sma_60":69.07,"sma_120":65.68},{"date":"2026-06-18","open":68.98,"high":69.3,"low":68.07,"close":69.12,"volume":19057506,"rsi_14":48.34,"sma_20":71.09,"sma_60":69.15,"sma_120":65.77},{"date":"2026-06-22","open":69.17,"high":70.38,"low":69.01,"close":69.51,"volume":8813677,"rsi_14":53.27,"sma_20":70.88,"sma_60":69.25,"sma_120":65.86},{"date":"2026-06-23","open":70.93,"high":71.74,"low":70.33,"close":71.61,"volume":9851002,"rsi_14":58.05,"sma_20":70.77,"sma_60":69.36,"sma_120":65.97},{"date":"2026-06-24","open":71.65,"high":72.36,"low":71.13,"close":72.07,"volume":7456040,"rsi_14":56.22,"sma_20":70.75,"sma_60":69.46,"sma_120":66.09},{"date":"2026-06-25","open":71.39,"high":73.56,"low":71.17,"close":73.21,"volume":6745032,"rsi_14":58.79,"sma_20":70.81,"sma_60":69.56,"sma_120":66.22},{"date":"2026-06-26","open":73.49,"high":73.92,"low":72.85,"close":73.79,"volume":15697719,"rsi_14":55.58,"sma_20":70.89,"sma_60":69.69,"sma_120":66.34},{"date":"2026-06-29","open":73.9,"high":74.14,"low":73.14,"close":74.05,"volume":5519860,"rsi_14":60.28,"sma_20":71.12,"sma_60":69.83,"sma_120":66.47},{"date":"2026-06-30","open":73.59,"high":73.77,"low":71.72,"close":71.95,"volume":8241298,"rsi_14":51.25,"sma_20":71.28,"sma_60":69.94,"sma_120":66.58},{"date":"2026-07-01","open":72.49,"high":72.5,"low":71.09,"close":71.54,"volume":6425305,"rsi_14":44.4,"sma_20":71.4,"sma_60":70.02,"sma_120":66.68},{"date":"2026-07-02","open":72.24,"high":73.19,"low":71.95,"close":72.71,"volume":6374323,"rsi_14":54.78,"sma_20":71.52,"sma_60":70.13,"sma_120":66.79},{"date":"2026-07-06","open":72.35,"high":72.55,"low":71.27,"close":71.88,"volume":6047887,"rsi_14":49.8,"sma_20":71.58,"sma_60":70.21,"sma_120":66.9},{"date":"2026-07-07","open":73.16,"high":74.04,"low":72.38,"close":72.96,"volume":5260715,"rsi_14":63.42,"sma_20":71.62,"sma_60":70.3,"sma_120":67.02},{"date":"2026-07-08","open":72.92,"high":74.07,"low":72.66,"close":72.81,"volume":6124519,"rsi_14":60.79,"sma_20":71.7,"sma_60":70.39,"sma_120":67.14},{"date":"2026-07-09","open":73.28,"high":73.6,"low":71.32,"close":71.59,"volume":6518837,"rsi_14":61.05,"sma_20":71.7,"sma_60":70.47,"sma_120":67.25},{"date":"2026-07-10","open":71.84,"high":72.15,"low":70.76,"close":71.79,"volume":7335178,"rsi_14":60.98,"sma_20":71.63,"sma_60":70.58,"sma_120":67.36},{"date":"2026-07-13","open":71.84,"high":73.03,"low":71.59,"close":71.87,"volume":4857692,"rsi_14":60.02,"sma_20":71.66,"sma_60":70.7,"sma_120":67.47},{"date":"2026-07-14","open":71.93,"high":71.95,"low":69.9,"close":70.16,"volume":5956830,"rsi_14":43.67,"sma_20":71.57,"sma_60":70.79,"sma_120":67.57},{"date":"2026-07-15","open":70.0,"high":71.43,"low":69.87,"close":70.52,"volume":6854924,"rsi_14":43.14,"sma_20":71.61,"sma_60":70.89,"sma_120":67.68},{"date":"2026-07-16","open":71.25,"high":73.09,"low":70.94,"close":73.03,"volume":10532930,"rsi_14":49.29,"sma_20":71.76,"sma_60":71.03,"sma_120":67.81},{"date":"2026-07-17","open":74.08,"high":75.28,"low":73.6,"close":74.21,"volume":8608457,"rsi_14":51.58,"sma_20":72.02,"sma_60":71.19,"sma_120":67.95},{"date":"2026-07-20","open":74.05,"high":74.84,"low":73.84,"close":74.66,"volume":6710778,"rsi_14":52.29,"sma_20":72.3,"sma_60":71.35,"sma_120":68.09},{"date":"2026-07-21","open":74.37,"high":74.73,"low":72.92,"close":72.99,"volume":6219466,"rsi_14":54.12,"sma_20":72.47,"sma_60":71.45,"sma_120":68.23},{"date":"2026-07-22","open":73.34,"high":74.28,"low":72.17,"close":72.17,"volume":6798898,"rsi_14":52.35,"sma_20":72.5,"sma_60":71.54,"sma_120":68.37},{"date":"2026-07-23","open":72.08,"high":72.68,"low":71.56,"close":72.08,"volume":6940235,"rsi_14":47.37,"sma_20":72.5,"sma_60":71.64,"sma_120":68.52},{"date":"2026-07-24","open":72.29,"high":73.54,"low":72.2,"close":72.99,"volume":4797962,"rsi_14":54.43,"sma_20":72.49,"sma_60":71.72,"sma_120":68.66},{"date":"2026-07-27","open":72.33,"high":73.3,"low":71.92,"close":72.89,"volume":6468512,"rsi_14":49.74,"sma_20":72.44,"sma_60":71.8,"sma_120":68.79},{"date":"2026-07-28","open":74.74,"high":77.06,"low":74.06,"close":74.82,"volume":10115795,"rsi_14":57.6,"sma_20":72.48,"sma_60":71.84,"sma_120":68.92},{"date":"2026-07-29","open":74.78,"high":75.94,"low":74.61,"close":74.92,"volume":8965785,"rsi_14":63.78,"sma_20":72.63,"sma_60":71.85,"sma_120":69.04},{"date":"2026-07-30","open":70.69,"high":70.69,"low":67.63,"close":67.94,"volume":21341187,"rsi_14":39.85,"sma_20":72.45,"sma_60":71.75,"sma_120":69.1},{"date":"2026-07-31","open":67.56,"high":69.77,"low":66.83,"close":68.33,"volume":11159061,"rsi_14":40.78,"sma_20":72.23,"sma_60":71.68,"sma_120":69.15},{"date":"2026-08-03","open":68.38,"high":69.08,"low":67.7,"close":68.26,"volume":9750406,"rsi_14":44.59,"sma_20":72.05,"sma_60":71.65,"sma_120":69.38},{"date":"2026-08-04","open":67.78,"high":68.35,"low":67.52,"close":68.07,"volume":10678711,"rsi_14":42.96,"sma_20":71.8,"sma_60":71.63,"sma_120":69.41},{"date":"2026-08-05","open":68.25,"high":68.58,"low":67.56,"close":68.44,"volume":10632753,"rsi_14":34.91,"sma_20":71.59,"sma_60":71.64,"sma_120":69.43},{"date":"2026-08-06","open":69.3,"high":69.36,"low":67.5,"close":67.75,"volume":10528460,"rsi_14":28.12,"sma_20":71.39,"sma_60":71.62,"sma_120":69.44},{"date":"2026-08-07","open":67.15,"high":68.54,"low":67.15,"close":68.35,"volume":9490711,"rsi_14":28.74,"sma_20":71.22,"sma_60":71.6,"sma_120":69.45},{"date":"2026-08-10","open":68.38,"high":68.38,"low":65.41,"close":65.54,"volume":11817893,"rsi_14":26.79,"sma_20":70.91,"sma_60":71.5,"sma_120":69.44},{"date":"2026-08-11","open":64.88,"high":65.38,"low":64.51,"close":65.03,"volume":9792846},{"date":"2026-08-12","open":64.47,"high":65.06,"low":64.34,"close":64.38,"volume":7570946,"rsi_14":26.41,"sma_20":70.34,"sma_60":71.23,"sma_120":69.39},{"date":"2026-08-13","open":65.0,"high":66.03,"low":64.72,"close":65.08,"volume":10796221,"rsi_14":25.42,"sma_20":69.94,"sma_60":71.08,"sma_120":69.37},{"date":"2026-08-14","open":65.19,"high":66.0,"low":64.72,"close":65.7,"volume":6250370,"rsi_14":28.36,"sma_20":69.52,"sma_60":70.95,"sma_120":69.35},{"date":"2026-08-17","open":65.28,"high":65.75,"low":63.92,"close":63.96,"volume":13976874,"rsi_14":16.93,"sma_20":68.98,"sma_60":70.79,"sma_120":69.3},{"date":"2026-08-18","open":64.9,"high":65.45,"low":64.61,"close":65.19,"volume":11187976,"rsi_14":22.28,"sma_20":68.59,"sma_60":70.65,"sma_120":69.26},{"date":"2026-08-19","open":65.31,"high":66.44,"low":64.95,"close":66.03,"volume":11094659,"rsi_14":41.63,"sma_20":68.29,"sma_60":70.52,"sma_120":69.24},{"date":"2026-08-20","open":65.98,"high":67.25,"low":65.98,"close":66.94,"volume":10277342},{"date":"2026-08-21","open":66.81,"high":67.11,"low":65.77,"close":66.09,"volume":9334076,"rsi_14":41.46,"sma_20":67.69,"sma_60":70.33,"sma_120":69.2},{"date":"2026-08-24","open":66.79,"high":68.73,"low":66.7,"close":68.47,"volume":10124542,"rsi_14":51.34,"sma_20":67.46,"sma_60":70.27,"sma_120":69.19},{"date":"2026-08-25","open":68.2,"high":68.57,"low":67.6,"close":68.07,"volume":5908674,"rsi_14":48.76,"sma_20":67.13,"sma_60":70.24,"sma_120":69.19},{"date":"2026-08-26","open":68.39,"high":69.29,"low":68.33,"close":69.12,"volume":6316951,"rsi_14":54.48,"sma_20":66.84,"sma_60":70.25,"sma_120":69.21},{"date":"2026-08-27","open":68.2,"high":68.43,"low":67.41,"close":67.67,"volume":5858272,"rsi_14":47.89,"sma_20":66.82,"sma_60":70.22,"sma_120":69.22},{"date":"2026-08-28","open":68.08,"high":68.75,"low":67.7,"close":68.65,"volume":5864815,"rsi_14":60.85,"sma_20":66.84,"sma_60":70.2,"sma_120":69.23},{"date":"2026-08-31","open":68.64,"high":69.1,"low":67.94,"close":68.48,"volume":10965683},{"date":"2026-09-01","open":69.38,"high":70.53,"low":69.06,"close":69.57,"volume":9827508,"rsi_14":68.05,"sma_20":66.93,"sma_60":70.12,"sma_120":69.27},{"date":"2026-09-02","open":69.6,"high":70.17,"low":68.31,"close":69.56,"volume":9246946,"rsi_14":66.33,"sma_20":66.98,"sma_60":70.09,"sma_120":69.29},{"date":"2026-09-03","open":69.75,"high":70.12,"low":69.3,"close":69.49,"volume":5308426},{"date":"2026-09-04","open":69.15,"high":69.8,"low":68.71,"close":68.88,"volume":7025240,"rsi_14":70.43,"sma_20":67.09,"sma_60":69.98,"sma_120":69.31},{"date":"2026-09-08","open":68.76,"high":69.03,"low":67.72,"close":68.17,"volume":11115100,"rsi_14":62.93,"sma_20":67.23,"sma_60":69.93,"sma_120":69.32},{"date":"2026-09-09","open":68.32,"high":68.39,"low":67.39,"close":67.89,"volume":6722167,"rsi_14":58.49,"sma_20":67.37,"sma_60":69.86,"sma_120":69.34},{"date":"2026-09-10","open":68.84,"high":69.18,"low":68.43,"close":68.79,"volume":6520039,"rsi_14":58.45,"sma_20":67.59,"sma_60":69.85,"sma_120":69.37},{"date":"2026-09-11","open":69.2,"high":69.66,"low":68.61,"close":68.98,"volume":6363267,"rsi_14":64.04,"sma_20":67.78,"sma_60":69.83,"sma_120":69.41},{"date":"2026-09-14","open":70.07,"high":71.05,"low":70.01,"close":70.61,"volume":7822571,"rsi_14":61.22,"sma_20":68.03,"sma_60":69.86,"sma_120":69.46},{"date":"2026-09-15","open":68.94,"high":70.52,"low":68.44,"close":69.81,"volume":10499734},{"date":"2026-09-16","open":69.6,"high":70.71,"low":69.4,"close":70.1,"volume":8013221,"rsi_14":55.34,"sma_20":68.57,"sma_60":69.88,"sma_120":69.56},{"date":"2026-09-17","open":69.84,"high":70.04,"low":69.01,"close":69.7,"volume":9829894,"rsi_14":62.48,"sma_20":68.75,"sma_60":69.85,"sma_120":69.6},{"date":"2026-09-18","open":69.34,"high":69.97,"low":68.62,"close":69.52,"volume":14345282,"rsi_14":55.93,"sma_20":68.88,"sma_60":69.8,"sma_120":69.63},{"date":"2026-09-21","open":69.5,"high":69.54,"low":68.44,"close":68.53,"volume":8020427,"rsi_14":50.31,"sma_20":69.0,"sma_60":69.73,"sma_120":69.64},{"date":"2026-09-22","open":68.76,"high":69.03,"low":68.22,"close":68.64,"volume":5334748,"rsi_14":43.51,"sma_20":69.01,"sma_60":69.64,"sma_120":69.66},{"date":"2026-09-23","open":68.58,"high":69.55,"low":68.43,"close":68.95,"volume":9568051,"rsi_14":45.92,"sma_20":69.06,"sma_60":69.55,"sma_120":69.69},{"date":"2026-09-24","open":69.5,"high":70.28,"low":68.83,"close":68.88,"volume":7382112,"rsi_14":45.92,"sma_20":69.04,"sma_60":69.5,"sma_120":69.72},{"date":"2026-09-25","open":68.5,"high":68.84,"low":68.06,"close":68.82,"volume":5157849,"rsi_14":49.49,"sma_20":69.1,"sma_60":69.46,"sma_120":69.74},{"date":"2026-09-28","open":69.0,"high":69.6,"low":68.68,"close":69.13,"volume":5973606,"rsi_14":57.36,"sma_20":69.12,"sma_60":69.4,"sma_120":69.76},{"date":"2026-09-29","open":68.35,"high":68.92,"low":67.97,"close":68.72,"volume":6868120},{"date":"2026-09-30","open":68.9,"high":69.08,"low":66.91,"close":67.34,"volume":7573964,"rsi_14":39.83,"sma_20":69.03,"sma_60":69.25,"sma_120":69.78},{"date":"2026-10-01","open":67.48,"high":67.5,"low":66.43,"close":66.95,"volume":5942971,"rsi_14":36.15,"sma_20":68.89,"sma_60":69.15,"sma_120":69.77},{"date":"2026-10-02","open":66.9,"high":67.44,"low":66.59,"close":67.35,"volume":6615101,"rsi_14":23.28,"sma_20":68.79,"sma_60":69.08,"sma_120":69.78},{"date":"2026-10-05","open":67.14,"high":68.03,"low":65.78,"close":67.88,"volume":9270992,"rsi_14":33.45,"sma_20":68.74,"sma_60":69.02,"sma_120":69.8},{"date":"2026-10-06","open":67.7,"high":68.79,"low":67.6,"close":68.55,"volume":6827785,"rsi_14":37.52,"sma_20":68.76,"sma_60":68.96,"sma_120":69.83},{"date":"2026-10-07","open":69.08,"high":69.62,"low":68.74,"close":69.38,"volume":6960007},{"date":"2026-10-08","open":70.0,"high":71.84,"low":70.0,"close":71.42,"volume":11656570,"rsi_14":61.13,"sma_20":68.96,"sma_60":68.97,"sma_120":69.93},{"date":"2026-10-09","open":71.43,"high":71.95,"low":71.22,"close":71.68,"volume":8383011,"rsi_14":70.27,"sma_20":69.1,"sma_60":68.94,"sma_120":69.99},{"date":"2026-10-12","open":71.84,"high":72.18,"low":71.16,"close":71.66,"volume":5983134,"rsi_14":69.75,"sma_20":69.15,"sma_60":68.9,"sma_120":70.05},{"date":"2026-10-13","open":72.22,"high":72.35,"low":71.14,"close":71.56,"volume":7099661,"rsi_14":67.42,"sma_20":69.24,"sma_60":68.85,"sma_120":70.1},{"date":"2026-10-14","open":72.37,"high":73.17,"low":72.15,"close":73.13,"volume":6788449,"rsi_14":73.76,"sma_20":69.39,"sma_60":68.85,"sma_120":70.15},{"date":"2026-10-15","open":74.5,"high":75.74,"low":73.5,"close":73.84,"volume":10874025,"rsi_14":76.07,"sma_20":69.6,"sma_60":68.88,"sma_120":70.21},{"date":"2026-10-16","open":74.5,"high":75.2,"low":74.5,"close":75.11,"volume":9651289,"rsi_14":78.25,"sma_20":69.88,"sma_60":68.93,"sma_120":70.28},{"date":"2026-10-19","open":74.25,"high":74.85,"low":73.67,"close":74.09,"volume":6994533,"rsi_14":73.8,"sma_20":70.15,"sma_60":68.95,"sma_120":70.34},{"date":"2026-10-20","open":74.59,"high":75.52,"low":74.23,"close":74.64,"volume":8371979,"rsi_14":85.22,"sma_20":70.45,"sma_60":68.98,"sma_120":70.39},{"date":"2026-10-21","open":74.0,"high":74.82,"low":73.61,"close":73.83,"volume":5501676,"rsi_14":81.91,"sma_20":70.7,"sma_60":68.96,"sma_120":70.4},{"date":"2026-10-22","open":74.57,"high":76.09,"low":74.28,"close":76.07,"volume":7155606,"rsi_14":84.54,"sma_20":71.06,"sma_60":68.98,"sma_120":70.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.55,"pbr":45.72,"per":13.71,"roa":6.89,"roe":21.2,"grade":"B","comment":"PER 13.7배, ROE 21.2%","revenue":21869000000.0,"analysis":"PER 13.7배입니다. ROE 21.2%입니다. 시가총액 1270.12억. 매출 218.69억, 영업이익 122.35억.","eps_basis":"TTM","debt_ratio":null,"market_cap":127028626246,"net_income":7973000000.0,"total_debt":24577000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":74.86,"total_assets":33374000000.0,"total_equity":-2668000000.0,"profit_margin":36.46,"revenue_basis":"TTM","dividend_yield":6.09,"net_income_basis":"TTM","operating_income":12235000000.0,"operating_margin":55.95,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 85 과매수 구간"],"backtest_top3":[],"current_price":76.07,"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":64.95},{"date":"2016-10-25","close":64.71},{"date":"2016-10-26","close":64.52},{"date":"2016-10-27","close":64.43},{"date":"2016-10-28","close":65.88},{"date":"2016-10-31","close":66.12},{"date":"2016-11-01","close":65.48},{"date":"2016-11-02","close":65.12},{"date":"2016-11-03","close":65.07},{"date":"2016-11-04","close":64.38},{"date":"2016-11-07","close":65.27},{"date":"2016-11-08","close":65.84},{"date":"2016-11-09","close":64.04},{"date":"2016-11-10","close":61.72},{"date":"2016-11-11","close":61.76},{"date":"2016-11-14","close":61.19},{"date":"2016-11-15","close":61.81},{"date":"2016-11-16","close":62.66},{"date":"2016-11-17","close":62.81},{"date":"2016-11-18","close":62.77},{"date":"2016-11-21","close":63.69},{"date":"2016-11-22","close":64.21},{"date":"2016-11-23","close":64.02},{"date":"2016-11-25","close":64.48},{"date":"2016-11-28","close":64.83},{"date":"2016-11-29","close":65.18},{"date":"2016-11-30","close":63.93},{"date":"2016-12-01","close":62.89},{"date":"2016-12-02","close":63.99},{"date":"2016-12-05","close":63.53},{"date":"2016-12-06","close":64.3},{"date":"2016-12-07","close":65.41},{"date":"2016-12-08","close":65.36},{"date":"2016-12-09","close":66.27},{"date":"2016-12-12","close":66.49},{"date":"2016-12-13","close":66.69},{"date":"2016-12-14","close":65.94},{"date":"2016-12-15","close":66.26},{"date":"2016-12-16","close":67.04},{"date":"2016-12-19","close":67.76},{"date":"2016-12-20","close":67.34},{"date":"2016-12-21","close":67.27},{"date":"2016-12-22","close":67.68},{"date":"2016-12-23","close":67.72},{"date":"2016-12-27","close":67.82},{"date":"2016-12-28","close":67.51},{"date":"2016-12-29","close":67.85},{"date":"2016-12-30","close":67.62},{"date":"2017-01-03","close":67.63},{"date":"2017-01-04","close":67.85},{"date":"2017-01-05","close":67.93},{"date":"2017-01-06","close":68.23},{"date":"2017-01-09","close":67.95},{"date":"2017-01-10","close":67.72},{"date":"2017-01-11","close":67.65},{"date":"2017-01-12","close":67.51},{"date":"2017-01-13","close":67.58},{"date":"2017-01-17","close":68.48},{"date":"2017-01-18","close":69.16},{"date":"2017-01-19","close":69.55},{"date":"2017-01-20","close":70.01},{"date":"2017-01-23","close":70.55},{"date":"2017-01-24","close":70.76},{"date":"2017-01-25","close":70.96},{"date":"2017-01-26","close":70.85},{"date":"2017-01-27","close":71.03},{"date":"2017-01-30","close":71.3},{"date":"2017-01-31","close":71.18},{"date":"2017-02-01","close":71.39},{"date":"2017-02-02","close":71.45},{"date":"2017-02-03","close":71.49},{"date":"2017-02-06","close":71.29},{"date":"2017-02-07","close":72.2},{"date":"2017-02-08","close":72.15},{"date":"2017-02-09","close":72.49},{"date":"2017-02-10","close":72.42},{"date":"2017-02-13","close":72.04},{"date":"2017-02-14","close":71.88},{"date":"2017-02-15","close":72.17},{"date":"2017-02-16","close":72.71},{"date":"2017-02-17","close":72.97},{"date":"2017-02-21","close":73.65},{"date":"2017-02-22","close":73.6},{"date":"2017-02-23","close":74.46},{"date":"2017-02-24","close":74.43},{"date":"2017-02-27","close":74.59},{"date":"2017-02-28","close":74.92},{"date":"2017-03-01","close":75.6},{"date":"2017-03-02","close":75.72},{"date":"2017-03-03","close":75.57},{"date":"2017-03-06","close":75.58},{"date":"2017-03-07","close":76.1},{"date":"2017-03-08","close":75.84},{"date":"2017-03-09","close":76.19},{"date":"2017-03-10","close":76.45},{"date":"2017-03-13","close":75.65},{"date":"2017-03-14","close":75.34},{"date":"2017-03-15","close":75.67},{"date":"2017-03-16","close":75.3},{"date":"2017-03-17","close":75.16},{"date":"2017-03-20","close":75.58},{"date":"2017-03-21","close":75.93},{"date":"2017-03-22","close":75.07},{"date":"2017-03-23","close":74.02},{"date":"2017-03-24","close":73.17},{"date":"2017-03-27","close":73.2},{"date":"2017-03-28","close":73.19},{"date":"2017-03-29","close":72.96},{"date":"2017-03-30","close":72.05},{"date":"2017-03-31","close":71.42},{"date":"2017-04-03","close":71.62},{"date":"2017-04-04","close":71.95},{"date":"2017-04-05","close":71.93},{"date":"2017-04-06","close":71.42},{"date":"2017-04-07","close":71.71},{"date":"2017-04-10","close":71.76},{"date":"2017-04-11","close":72.08},{"date":"2017-04-12","close":72.16},{"date":"2017-04-13","close":71.3},{"date":"2017-04-17","close":72.31},{"date":"2017-04-18","close":72.34},{"date":"2017-04-19","close":72.11},{"date":"2017-04-20","close":71.41},{"date":"2017-04-21","close":71.47},{"date":"2017-04-24","close":72.55},{"date":"2017-04-25","close":72.43},{"date":"2017-04-26","close":71.51},{"date":"2017-04-27","close":71.53},{"date":"2017-04-28","close":71.78},{"date":"2017-05-01","close":70.8},{"date":"2017-05-02","close":70.83},{"date":"2017-05-03","close":70.22},{"date":"2017-05-04","close":70.31},{"date":"2017-05-05","close":70.92},{"date":"2017-05-08","close":70.71},{"date":"2017-05-09","close":70.29},{"date":"2017-05-10","close":70.31},{"date":"2017-05-11","close":70.48},{"date":"2017-05-12","close":70.65},{"date":"2017-05-15","close":70.67},{"date":"2017-05-16","close":70.95},{"date":"2017-05-17","close":70.55},{"date":"2017-05-18","close":70.54},{"date":"2017-05-19","close":70.9},{"date":"2017-05-22","close":72.04},{"date":"2017-05-23","close":72.13},{"date":"2017-05-24","close":72.85},{"date":"2017-05-25","close":74.14},{"date":"2017-05-26","close":74.41},{"date":"2017-05-30","close":75.07},{"date":"2017-05-31","close":75.44},{"date":"2017-06-01","close":75.4},{"date":"2017-06-02","close":75.12},{"date":"2017-06-05","close":75.06},{"date":"2017-06-06","close":75.27},{"date":"2017-06-07","close":75.61},{"date":"2017-06-08","close":75.21},{"date":"2017-06-09","close":75.46},{"date":"2017-06-12","close":75.4},{"date":"2017-06-13","close":74.95},{"date":"2017-06-14","close":75.75},{"date":"2017-06-15","close":76.41},{"date":"2017-06-16","close":77.28},{"date":"2017-06-19","close":77.71},{"date":"2017-06-20","close":77.33},{"date":"2017-06-21","close":77.03},{"date":"2017-06-22","close":76.48},{"date":"2017-06-23","close":76.49},{"date":"2017-06-26","close":76.53},{"date":"2017-06-27","close":75.38},{"date":"2017-06-28","close":75.84},{"date":"2017-06-29","close":74.4},{"date":"2017-06-30","close":74.47},{"date":"2017-07-03","close":74.53},{"date":"2017-07-05","close":74.61},{"date":"2017-07-06","close":74.32},{"date":"2017-07-07","close":74.25},{"date":"2017-07-10","close":73.69},{"date":"2017-07-11","close":73.43},{"date":"2017-07-12","close":73.89},{"date":"2017-07-13","close":73.48},{"date":"2017-07-14","close":73.93},{"date":"2017-07-17","close":73.37},{"date":"2017-07-18","close":73.33},{"date":"2017-07-19","close":73.55},{"date":"2017-07-20","close":73.59},{"date":"2017-07-21","close":73.42},{"date":"2017-07-24","close":72.64},{"date":"2017-07-25","close":72.24},{"date":"2017-07-26","close":71.73},{"date":"2017-07-27","close":73.96},{"date":"2017-07-28","close":66.94},{"date":"2017-07-31","close":64.97},{"date":"2017-08-01","close":65.5},{"date":"2017-08-02","close":65.55},{"date":"2017-08-03","close":65.54},{"date":"2017-08-04","close":65.52},{"date":"2017-08-07","close":65.99},{"date":"2017-08-08","close":65.38},{"date":"2017-08-09","close":65.31},{"date":"2017-08-10","close":64.77},{"date":"2017-08-11","close":64.31},{"date":"2017-08-14","close":64.84},{"date":"2017-08-15","close":65.3},{"date":"2017-08-16","close":65.45},{"date":"2017-08-17","close":64.3},{"date":"2017-08-18","close":63.69},{"date":"2017-08-21","close":64.39},{"date":"2017-08-22","close":64.06},{"date":"2017-08-23","close":63.71},{"date":"2017-08-24","close":63.6},{"date":"2017-08-25","close":64.08},{"date":"2017-08-28","close":63.93},{"date":"2017-08-29","close":63.81},{"date":"2017-08-30","close":64.05},{"date":"2017-08-31","close":63.4},{"date":"2017-09-01","close":63.54},{"date":"2017-09-05","close":62.87},{"date":"2017-09-06","close":63.27},{"date":"2017-09-07","close":62.73},{"date":"2017-09-08","close":62.23},{"date":"2017-09-11","close":62.49},{"date":"2017-09-12","close":62.5},{"date":"2017-09-13","close":62.51},{"date":"2017-09-14","close":62.28},{"date":"2017-09-15","close":62.39},{"date":"2017-09-18","close":62.56},{"date":"2017-09-19","close":62.23},{"date":"2017-09-20","close":61.22},{"date":"2017-09-21","close":61.5},{"date":"2017-09-22","close":62.49},{"date":"2017-09-25","close":63.79},{"date":"2017-09-26","close":64.52},{"date":"2017-09-27","close":64.41},{"date":"2017-09-28","close":64.19},{"date":"2017-09-29","close":63.42},{"date":"2017-10-02","close":62.9},{"date":"2017-10-03","close":63.37},{"date":"2017-10-04","close":63.49},{"date":"2017-10-05","close":63.81},{"date":"2017-10-06","close":62.55},{"date":"2017-10-09","close":63.57},{"date":"2017-10-10","close":65.01},{"date":"2017-10-11","close":64.87},{"date":"2017-10-12","close":65.35},{"date":"2017-10-13","close":65.05},{"date":"2017-10-16","close":65.37},{"date":"2017-10-17","close":64.87},{"date":"2017-10-18","close":64.81},{"date":"2017-10-19","close":64.37},{"date":"2017-10-20","close":65.0},{"date":"2017-10-23","close":64.5},{"date":"2017-10-24","close":64.13},{"date":"2017-10-25","close":63.78},{"date":"2017-10-26","close":65.79},{"date":"2017-10-27","close":64.92},{"date":"2017-10-30","close":64.05},{"date":"2017-10-31","close":64.22},{"date":"2017-11-01","close":64.7},{"date":"2017-11-02","close":63.9},{"date":"2017-11-03","close":63.91},{"date":"2017-11-06","close":63.45},{"date":"2017-11-07","close":64.31},{"date":"2017-11-08","close":64.59},{"date":"2017-11-09","close":64.51},{"date":"2017-11-10","close":65.02},{"date":"2017-11-13","close":65.84},{"date":"2017-11-14","close":65.73},{"date":"2017-11-15","close":65.26},{"date":"2017-11-16","close":65.88},{"date":"2017-11-17","close":66.42},{"date":"2017-11-20","close":65.83},{"date":"2017-11-21","close":65.65},{"date":"2017-11-22","close":65.49},{"date":"2017-11-24","close":65.48},{"date":"2017-11-27","close":65.07},{"date":"2017-11-28","close":66.4},{"date":"2017-11-29","close":67.37},{"date":"2017-11-30","close":67.83},{"date":"2017-12-01","close":68.58},{"date":"2017-12-04","close":70.08},{"date":"2017-12-05","close":70.18},{"date":"2017-12-06","close":71.66},{"date":"2017-12-07","close":71.5},{"date":"2017-12-08","close":71.54},{"date":"2017-12-11","close":71.65},{"date":"2017-12-12","close":71.72},{"date":"2017-12-13","close":72.32},{"date":"2017-12-14","close":71.79},{"date":"2017-12-15","close":71.67},{"date":"2017-12-18","close":72.65},{"date":"2017-12-19","close":73.9},{"date":"2017-12-20","close":72.6},{"date":"2017-12-21","close":71.94},{"date":"2017-12-22","close":72.14},{"date":"2017-12-26","close":72.08},{"date":"2017-12-27","close":72.43},{"date":"2017-12-28","close":71.27},{"date":"2017-12-29","close":71.41},{"date":"2018-01-02","close":37.7779},{"date":"2018-01-03","close":37.639},{"date":"2018-01-04","close":37.4895},{"date":"2018-01-05","close":37.5963},{"date":"2018-01-08","close":37.5482},{"date":"2018-01-09","close":37.1531},{"date":"2018-01-10","close":37.5376},{"date":"2018-01-11","close":37.5376},{"date":"2018-01-12","close":37.1744},{"date":"2018-01-16","close":36.8059},{"date":"2018-01-17","close":37.4628},{"date":"2018-01-18","close":37.3987},{"date":"2018-01-19","close":37.9808},{"date":"2018-01-22","close":38.0663},{"date":"2018-01-23","close":38.157},{"date":"2018-01-24","close":38.2158},{"date":"2018-01-25","close":37.3346},{"date":"2018-01-26","close":37.9274},{"date":"2018-01-29","close":37.2919},{"date":"2018-01-30","close":37.2866},{"date":"2018-01-31","close":37.5643},{"date":"2018-02-01","close":37.3453},{"date":"2018-02-02","close":37.0623},{"date":"2018-02-05","close":35.2679},{"date":"2018-02-06","close":35.5296},{"date":"2018-02-07","close":35.6684},{"date":"2018-02-08","close":34.2052},{"date":"2018-02-09","close":34.1945},{"date":"2018-02-12","close":34.8994},{"date":"2018-02-13","close":35.0543},{"date":"2018-02-14","close":34.8086},{"date":"2018-02-15","close":34.8834},{"date":"2018-02-16","close":34.9582},{"date":"2018-02-20","close":34.2799},{"date":"2018-02-21","close":34.1411},{"date":"2018-02-22","close":33.826},{"date":"2018-02-23","close":34.4935},{"date":"2018-02-26","close":34.9421},{"date":"2018-02-27","close":34.1785},{"date":"2018-02-28","close":33.6177},{"date":"2018-03-01","close":33.34},{"date":"2018-03-02","close":33.4041},{"date":"2018-03-05","close":34.2479},{"date":"2018-03-06","close":34.5897},{"date":"2018-03-07","close":34.2158},{"date":"2018-03-08","close":34.9421},{"date":"2018-03-09","close":35.0596},{"date":"2018-03-12","close":35.1237},{"date":"2018-03-13","close":35.316},{"date":"2018-03-14","close":34.447},{"date":"2018-03-15","close":34.4416},{"date":"2018-03-16","close":34.1069},{"date":"2018-03-19","close":33.7237},{"date":"2018-03-20","close":33.2055},{"date":"2018-03-21","close":32.3851},{"date":"2018-03-22","close":32.5956},{"date":"2018-03-23","close":31.9911},{"date":"2018-03-26","close":32.1692},{"date":"2018-03-27","close":32.7737},{"date":"2018-03-28","close":33.7075},{"date":"2018-03-29","close":33.6373},{"date":"2018-04-02","close":32.6604},{"date":"2018-04-03","close":33.8208},{"date":"2018-04-04","close":34.1933},{"date":"2018-04-05","close":34.8356},{"date":"2018-04-06","close":34.4632},{"date":"2018-04-09","close":34.1393},{"date":"2018-04-10","close":34.6629},{"date":"2018-04-11","close":34.4578},{"date":"2018-04-12","close":34.2203},{"date":"2018-04-13","close":34.5171},{"date":"2018-04-16","close":34.6791},{"date":"2018-04-17","close":34.5333},{"date":"2018-04-18","close":33.1947},{"date":"2018-04-19","close":31.1869},{"date":"2018-04-20","close":30.89},{"date":"2018-04-23","close":30.5338},{"date":"2018-04-24","close":29.8483},{"date":"2018-04-25","close":30.1397},{"date":"2018-04-26","close":29.5622},{"date":"2018-04-27","close":30.2963},{"date":"2018-04-30","close":30.2855},{"date":"2018-05-01","close":30.2423},{"date":"2018-05-02","close":30.0588},{"date":"2018-05-03","close":30.4204},{"date":"2018-05-04","close":30.3664},{"date":"2018-05-07","close":30.0696},{"date":"2018-05-08","close":29.8321},{"date":"2018-05-09","close":30.1829},{"date":"2018-05-10","close":30.2477},{"date":"2018-05-11","close":29.7889},{"date":"2018-05-14","close":29.6971},{"date":"2018-05-15","close":29.4273},{"date":"2018-05-16","close":29.6162},{"date":"2018-05-17","close":29.8429},{"date":"2018-05-18","close":29.9778},{"date":"2018-05-21","close":30.0318},{"date":"2018-05-22","close":29.7997},{"date":"2018-05-23","close":30.1613},{"date":"2018-05-24","close":30.1667},{"date":"2018-05-25","close":30.0264},{"date":"2018-05-29","close":30.0804},{"date":"2018-05-30","close":30.5445},{"date":"2018-05-31","close":30.0858},{"date":"2018-06-01","close":30.075},{"date":"2018-06-04","close":30.2369},{"date":"2018-06-05","close":30.4042},{"date":"2018-06-06","close":30.3934},{"date":"2018-06-07","close":30.5985},{"date":"2018-06-08","close":31.1491},{"date":"2018-06-11","close":31.4405},{"date":"2018-06-12","close":31.2408},{"date":"2018-06-13","close":30.998},{"date":"2018-06-14","close":30.9816},{"date":"2018-06-15","close":31.5771},{"date":"2018-06-18","close":30.9269},{"date":"2018-06-19","close":31.0307},{"date":"2018-06-20","close":31.0089},{"date":"2018-06-21","close":30.9761},{"date":"2018-06-22","close":31.1564},{"date":"2018-06-25","close":31.1837},{"date":"2018-06-26","close":30.6537},{"date":"2018-06-27","close":30.5936},{"date":"2018-06-28","close":31.3039},{"date":"2018-06-29","close":31.0307},{"date":"2018-07-02","close":30.528},{"date":"2018-07-03","close":30.8504},{"date":"2018-07-05","close":31.4897},{"date":"2018-07-06","close":31.8503},{"date":"2018-07-09","close":31.7028},{"date":"2018-07-10","close":32.1072},{"date":"2018-07-11","close":32.0689},{"date":"2018-07-12","close":31.6973},{"date":"2018-07-13","close":31.9651},{"date":"2018-07-16","close":31.222},{"date":"2018-07-17","close":31.3367},{"date":"2018-07-18","close":31.3804},{"date":"2018-07-19","close":31.1127},{"date":"2018-07-20","close":31.4952},{"date":"2018-07-23","close":31.4679},{"date":"2018-07-24","close":31.6864},{"date":"2018-07-25","close":31.6099},{"date":"2018-07-26","close":30.6537},{"date":"2018-07-27","close":31.6372},{"date":"2018-07-30","close":31.9378},{"date":"2018-07-31","close":32.0634},{"date":"2018-08-01","close":31.7356},{"date":"2018-08-02","close":32.1454},{"date":"2018-08-03","close":32.6372},{"date":"2018-08-06","close":32.8995},{"date":"2018-08-07","close":32.5443},{"date":"2018-08-08","close":32.0252},{"date":"2018-08-09","close":32.3585},{"date":"2018-08-10","close":32.2656},{"date":"2018-08-13","close":32.2274},{"date":"2018-08-14","close":32.3531},{"date":"2018-08-15","close":32.8831},{"date":"2018-08-16","close":33.2382},{"date":"2018-08-17","close":33.3311},{"date":"2018-08-20","close":33.3257},{"date":"2018-08-21","close":32.7465},{"date":"2018-08-22","close":32.4132},{"date":"2018-08-23","close":32.6864},{"date":"2018-08-24","close":32.1181},{"date":"2018-08-27","close":32.2438},{"date":"2018-08-28","close":31.9378},{"date":"2018-08-29","close":31.9214},{"date":"2018-08-30","close":32.0634},{"date":"2018-08-31","close":31.976},{"date":"2018-09-04","close":32.2984},{"date":"2018-09-05","close":33.1399},{"date":"2018-09-06","close":33.2164},{"date":"2018-09-07","close":33.2929},{"date":"2018-09-10","close":33.1016},{"date":"2018-09-11","close":32.4951},{"date":"2018-09-12","close":34.6589},{"date":"2018-09-13","close":34.0114},{"date":"2018-09-14","close":34.349},{"date":"2018-09-17","close":34.5538},{"date":"2018-09-18","close":34.3877},{"date":"2018-09-19","close":34.2217},{"date":"2018-09-20","close":34.4542},{"date":"2018-09-21","close":34.6146},{"date":"2018-09-24","close":33.7901},{"date":"2018-09-25","close":33.5964},{"date":"2018-09-26","close":33.6517},{"date":"2018-09-27","close":33.6296},{"date":"2018-09-28","close":33.375},{"date":"2018-10-01","close":33.3861},{"date":"2018-10-02","close":33.9174},{"date":"2018-10-03","close":33.6794},{"date":"2018-10-04","close":34.1885},{"date":"2018-10-05","close":34.349},{"date":"2018-10-08","close":34.9577},{"date":"2018-10-09","close":34.919},{"date":"2018-10-10","close":34.8139},{"date":"2018-10-11","close":33.8233},{"date":"2018-10-12","close":33.2367},{"date":"2018-10-15","close":34.0004},{"date":"2018-10-16","close":33.6296},{"date":"2018-10-17","close":33.5466},{"date":"2018-10-18","close":33.7181},{"date":"2018-10-19","close":34.2826},{"date":"2018-10-22","close":33.9284},{"date":"2018-10-23","close":34.2273},{"date":"2018-10-24","close":34.4818},{"date":"2018-10-25","close":34.9522},{"date":"2018-10-26","close":34.9135},{"date":"2018-10-29","close":35.7435},{"date":"2018-10-30","close":36.4519},{"date":"2018-10-31","close":35.9926},{"date":"2018-11-01","close":35.2344},{"date":"2018-11-02","close":35.2344},{"date":"2018-11-05","close":35.7657},{"date":"2018-11-06","close":35.8985},{"date":"2018-11-07","close":36.1752},{"date":"2018-11-08","close":36.1752},{"date":"2018-11-09","close":35.0961},{"date":"2018-11-12","close":33.8676},{"date":"2018-11-13","close":33.2035},{"date":"2018-11-14","close":32.7054},{"date":"2018-11-15","close":31.6983},{"date":"2018-11-16","close":31.4216},{"date":"2018-11-19","close":30.8128},{"date":"2018-11-20","close":30.7852},{"date":"2018-11-21","close":30.099},{"date":"2018-11-23","close":29.7282},{"date":"2018-11-26","close":29.446},{"date":"2018-11-27","close":29.7669},{"date":"2018-11-28","close":30.4089},{"date":"2018-11-29","close":30.9567},{"date":"2018-11-30","close":30.3425},{"date":"2018-12-03","close":30.8405},{"date":"2018-12-04","close":30.1045},{"date":"2018-12-06","close":30.1045},{"date":"2018-12-07","close":29.9827},{"date":"2018-12-10","close":29.529},{"date":"2018-12-11","close":29.8555},{"date":"2018-12-12","close":29.5124},{"date":"2018-12-13","close":29.8389},{"date":"2018-12-14","close":29.1803},{"date":"2018-12-17","close":28.97},{"date":"2018-12-18","close":28.1621},{"date":"2018-12-19","close":28.4443},{"date":"2018-12-20","close":27.9131},{"date":"2018-12-21","close":27.166},{"date":"2018-12-24","close":26.7553},{"date":"2018-12-26","close":27.2447},{"date":"2018-12-27","close":27.3966},{"date":"2018-12-28","close":27.5035},{"date":"2018-12-31","close":27.7848},{"date":"2019-01-02","close":27.7398},{"date":"2019-01-03","close":27.5879},{"date":"2019-01-04","close":28.2967},{"date":"2019-01-07","close":27.4416},{"date":"2019-01-08","close":27.5992},{"date":"2019-01-09","close":27.9367},{"date":"2019-01-10","close":27.4866},{"date":"2019-01-11","close":27.5091},{"date":"2019-01-14","close":27.1491},{"date":"2019-01-15","close":26.9522},{"date":"2019-01-16","close":26.5528},{"date":"2019-01-17","close":26.474},{"date":"2019-01-18","close":27.1772},{"date":"2019-01-22","close":25.2983},{"date":"2019-01-23","close":25.1464},{"date":"2019-01-24","close":24.3757},{"date":"2019-01-25","close":24.8876},{"date":"2019-01-28","close":25.4839},{"date":"2019-01-29","close":25.8271},{"date":"2019-01-30","close":26.8903},{"date":"2019-01-31","close":27.7623},{"date":"2019-02-01","close":27.6779},{"date":"2019-02-04","close":27.6273},{"date":"2019-02-05","close":27.5879},{"date":"2019-02-06","close":27.7173},{"date":"2019-02-07","close":27.4079},{"date":"2019-02-08","close":27.4754},{"date":"2019-02-11","close":27.5035},{"date":"2019-02-12","close":27.9367},{"date":"2019-02-13","close":27.5654},{"date":"2019-02-14","close":27.6442},{"date":"2019-02-15","close":27.4191},{"date":"2019-02-19","close":27.5598},{"date":"2019-02-20","close":28.4149},{"date":"2019-02-21","close":28.3361},{"date":"2019-02-22","close":28.9718},{"date":"2019-02-25","close":29.1631},{"date":"2019-02-26","close":29.3093},{"date":"2019-02-27","close":29.4331},{"date":"2019-02-28","close":29.4837},{"date":"2019-03-01","close":29.675},{"date":"2019-03-04","close":29.5119},{"date":"2019-03-05","close":29.7481},{"date":"2019-03-06","close":30.7551},{"date":"2019-03-07","close":30.7945},{"date":"2019-03-08","close":31.1489},{"date":"2019-03-11","close":31.5089},{"date":"2019-03-12","close":31.3627},{"date":"2019-03-13","close":31.5764},{"date":"2019-03-14","close":31.7283},{"date":"2019-03-15","close":31.9252},{"date":"2019-03-18","close":32.2347},{"date":"2019-03-19","close":31.5089},{"date":"2019-03-20","close":31.3458},{"date":"2019-03-21","close":32.0265},{"date":"2019-03-22","close":31.9067},{"date":"2019-03-25","close":32.2661},{"date":"2019-03-26","close":32.54},{"date":"2019-03-27","close":32.1235},{"date":"2019-03-28","close":32.3517},{"date":"2019-03-29","close":32.7682},{"date":"2019-04-01","close":32.9394},{"date":"2019-04-02","close":32.346},{"date":"2019-04-03","close":30.7998},{"date":"2019-04-04","close":31.1535},{"date":"2019-04-05","close":31.2505},{"date":"2019-04-08","close":31.5415},{"date":"2019-04-09","close":31.4445},{"date":"2019-04-10","close":31.6214},{"date":"2019-04-11","close":31.9409},{"date":"2019-04-12","close":32.2718},{"date":"2019-04-15","close":32.4887},{"date":"2019-04-16","close":32.1748},{"date":"2019-04-17","close":32.055},{"date":"2019-04-18","close":31.0223},{"date":"2019-04-22","close":31.1592},{"date":"2019-04-23","close":31.279},{"date":"2019-04-24","close":31.2163},{"date":"2019-04-25","close":29.3334},{"date":"2019-04-26","close":30.1208},{"date":"2019-04-29","close":30.5316},{"date":"2019-04-30","close":30.9995},{"date":"2019-05-01","close":30.4631},{"date":"2019-05-02","close":30.3319},{"date":"2019-05-03","close":30.6742},{"date":"2019-05-06","close":30.543},{"date":"2019-05-07","close":30.2064},{"date":"2019-05-08","close":29.6472},{"date":"2019-05-09","close":29.6643},{"date":"2019-05-10","close":29.7328},{"date":"2019-05-13","close":29.3505},{"date":"2019-05-14","close":29.6073},{"date":"2019-05-15","close":29.7442},{"date":"2019-05-16","close":29.6871},{"date":"2019-05-17","close":29.8697},{"date":"2019-05-20","close":29.8583},{"date":"2019-05-21","close":29.5958},{"date":"2019-05-22","close":30.1436},{"date":"2019-05-23","close":30.1322},{"date":"2019-05-24","close":29.8983},{"date":"2019-05-28","close":28.4547},{"date":"2019-05-29","close":28.6373},{"date":"2019-05-30","close":28.6487},{"date":"2019-05-31","close":27.9925},{"date":"2019-06-03","close":28.5859},{"date":"2019-06-04","close":28.7685},{"date":"2019-06-05","close":28.352},{"date":"2019-06-06","close":28.9568},{"date":"2019-06-07","close":29.3163},{"date":"2019-06-10","close":29.2193},{"date":"2019-06-11","close":29.7556},{"date":"2019-06-12","close":29.4361},{"date":"2019-06-13","close":29.6795},{"date":"2019-06-14","close":29.4767},{"date":"2019-06-17","close":29.4767},{"date":"2019-06-18","close":29.0478},{"date":"2019-06-19","close":28.9203},{"date":"2019-06-20","close":29.1289},{"date":"2019-06-21","close":27.8191},{"date":"2019-06-24","close":28.1031},{"date":"2019-06-25","close":28.2712},{"date":"2019-06-26","close":27.7843},{"date":"2019-06-27","close":27.7611},{"date":"2019-06-28","close":27.4424},{"date":"2019-07-01","close":27.6394},{"date":"2019-07-02","close":28.1668},{"date":"2019-07-03","close":28.5088},{"date":"2019-07-05","close":28.2712},{"date":"2019-07-08","close":28.445},{"date":"2019-07-09","close":28.0219},{"date":"2019-07-10","close":28.3987},{"date":"2019-07-11","close":28.5493},{"date":"2019-07-12","close":28.6884},{"date":"2019-07-15","close":28.7116},{"date":"2019-07-16","close":28.6363},{"date":"2019-07-17","close":28.6595},{"date":"2019-07-18","close":29.2854},{"date":"2019-07-19","close":29.2854},{"date":"2019-07-22","close":28.787},{"date":"2019-07-23","close":29.0014},{"date":"2019-07-24","close":28.8507},{"date":"2019-07-25","close":28.7406},{"date":"2019-07-26","close":28.8971},{"date":"2019-07-29","close":29.1579},{"date":"2019-07-30","close":28.1089},{"date":"2019-07-31","close":27.2801},{"date":"2019-08-01","close":27.7495},{"date":"2019-08-02","close":27.7785},{"date":"2019-08-05","close":27.0367},{"date":"2019-08-06","close":26.7527},{"date":"2019-08-07","close":26.7933},{"date":"2019-08-08","close":26.9497},{"date":"2019-08-09","close":26.7527},{"date":"2019-08-12","close":26.6484},{"date":"2019-08-13","close":27.112},{"date":"2019-08-14","close":26.5846},{"date":"2019-08-15","close":26.3644},{"date":"2019-08-16","close":26.9381},{"date":"2019-08-19","close":27.0657},{"date":"2019-08-20","close":26.6774},{"date":"2019-08-21","close":26.8049},{"date":"2019-08-22","close":27.0019},{"date":"2019-08-23","close":26.8976},{"date":"2019-08-26","close":27.3091},{"date":"2019-08-27","close":26.2253},{"date":"2019-08-28","close":26.573},{"date":"2019-08-29","close":25.6457},{"date":"2019-08-30","close":25.3501},{"date":"2019-09-03","close":25.524},{"date":"2019-09-04","close":25.6747},{"date":"2019-09-05","close":25.4139},{"date":"2019-09-06","close":25.4139},{"date":"2019-09-09","close":25.524},{"date":"2019-09-10","close":25.6399},{"date":"2019-09-11","close":25.9181},{"date":"2019-09-12","close":25.7674},{"date":"2019-09-13","close":24.8164},{"date":"2019-09-16","close":24.4619},{"date":"2019-09-17","close":24.4029},{"date":"2019-09-18","close":24.1252},{"date":"2019-09-19","close":23.6999},{"date":"2019-09-20","close":24.1075},{"date":"2019-09-23","close":24.1488},{"date":"2019-09-24","close":24.0602},{"date":"2019-09-25","close":23.9598},{"date":"2019-09-26","close":24.0189},{"date":"2019-09-27","close":23.7058},{"date":"2019-09-30","close":24.1607},{"date":"2019-10-01","close":24.3142},{"date":"2019-10-02","close":23.7531},{"date":"2019-10-03","close":24.1075},{"date":"2019-10-04","close":24.6037},{"date":"2019-10-07","close":24.9109},{"date":"2019-10-08","close":24.8105},{"date":"2019-10-09","close":25.0822},{"date":"2019-10-10","close":25.3894},{"date":"2019-10-11","close":25.1472},{"date":"2019-10-14","close":25.2358},{"date":"2019-10-15","close":25.6552},{"date":"2019-10-16","close":25.7025},{"date":"2019-10-17","close":26.1573},{"date":"2019-10-18","close":26.1869},{"date":"2019-10-21","close":26.9134},{"date":"2019-10-22","close":27.3742},{"date":"2019-10-23","close":27.6164},{"date":"2019-10-24","close":27.7405},{"date":"2019-10-25","close":27.6459},{"date":"2019-10-28","close":27.1675},{"date":"2019-10-29","close":27.3978},{"date":"2019-10-30","close":27.1497},{"date":"2019-10-31","close":26.4586},{"date":"2019-11-01","close":26.6181},{"date":"2019-11-04","close":26.9371},{"date":"2019-11-05","close":27.321},{"date":"2019-11-06","close":27.1202},{"date":"2019-11-07","close":27.1615},{"date":"2019-11-08","close":27.4156},{"date":"2019-11-11","close":27.4156},{"date":"2019-11-12","close":27.7641},{"date":"2019-11-13","close":27.6637},{"date":"2019-11-14","close":27.5455},{"date":"2019-11-15","close":28.3371},{"date":"2019-11-18","close":28.5557},{"date":"2019-11-19","close":27.7227},{"date":"2019-11-20","close":28.6206},{"date":"2019-11-21","close":28.8392},{"date":"2019-11-22","close":28.9455},{"date":"2019-11-25","close":29.0991},{"date":"2019-11-26","close":29.0755},{"date":"2019-11-27","close":29.3886},{"date":"2019-11-29","close":29.359},{"date":"2019-12-02","close":29.8907},{"date":"2019-12-03","close":29.5953},{"date":"2019-12-04","close":29.6012},{"date":"2019-12-05","close":29.6367},{"date":"2019-12-06","close":29.7785},{"date":"2019-12-09","close":29.8493},{"date":"2019-12-10","close":29.5658},{"date":"2019-12-11","close":29.7135},{"date":"2019-12-12","close":29.4949},{"date":"2019-12-13","close":29.6308},{"date":"2019-12-16","close":29.8907},{"date":"2019-12-17","close":30.0266},{"date":"2019-12-18","close":30.3397},{"date":"2019-12-19","close":30.0029},{"date":"2019-12-20","close":30.2038},{"date":"2019-12-23","close":30.4519},{"date":"2019-12-24","close":30.1937},{"date":"2019-12-26","close":30.2657},{"date":"2019-12-27","close":30.2657},{"date":"2019-12-30","close":29.9595},{"date":"2019-12-31","close":29.9715},{"date":"2020-01-02","close":29.5751},{"date":"2020-01-03","close":29.8033},{"date":"2020-01-06","close":29.9234},{"date":"2020-01-07","close":29.7673},{"date":"2020-01-08","close":30.0736},{"date":"2020-01-09","close":30.3678},{"date":"2020-01-10","close":30.1576},{"date":"2020-01-13","close":30.4819},{"date":"2020-01-14","close":30.548},{"date":"2020-01-15","close":30.7762},{"date":"2020-01-16","close":30.6801},{"date":"2020-01-17","close":30.638},{"date":"2020-01-21","close":30.6801},{"date":"2020-01-22","close":30.644},{"date":"2020-01-23","close":30.3618},{"date":"2020-01-24","close":30.1756},{"date":"2020-01-27","close":29.8874},{"date":"2020-01-28","close":30.1276},{"date":"2020-01-29","close":30.0916},{"date":"2020-01-30","close":28.8245},{"date":"2020-01-31","close":28.5423},{"date":"2020-02-03","close":27.7796},{"date":"2020-02-04","close":27.9358},{"date":"2020-02-05","close":27.7916},{"date":"2020-02-06","close":28.0198},{"date":"2020-02-07","close":27.7556},{"date":"2020-02-10","close":27.7436},{"date":"2020-02-11","close":27.3653},{"date":"2020-02-12","close":27.2632},{"date":"2020-02-13","close":27.4133},{"date":"2020-02-14","close":27.1251},{"date":"2020-02-18","close":27.1551},{"date":"2020-02-19","close":27.107},{"date":"2020-02-20","close":27.3593},{"date":"2020-02-21","close":27.5574},{"date":"2020-02-24","close":26.3024},{"date":"2020-02-25","close":25.5157},{"date":"2020-02-26","close":25.2935},{"date":"2020-02-27","close":24.2006},{"date":"2020-02-28","close":24.2426},{"date":"2020-03-02","close":25.2635},{"date":"2020-03-03","close":25.1614},{"date":"2020-03-04","close":26.3804},{"date":"2020-03-05","close":25.918},{"date":"2020-03-06","close":25.3115},{"date":"2020-03-09","close":24.2246},{"date":"2020-03-10","close":25.3115},{"date":"2020-03-11","close":24.3087},{"date":"2020-03-12","close":21.8706},{"date":"2020-03-13","close":24.0625},{"date":"2020-03-16","close":22.9515},{"date":"2020-03-17","close":23.9303},{"date":"2020-03-18","close":23.0116},{"date":"2020-03-19","close":22.2789},{"date":"2020-03-20","close":20.5855},{"date":"2020-03-23","close":18.844},{"date":"2020-03-24","close":19.9794},{"date":"2020-03-25","close":21.2072},{"date":"2020-03-26","close":22.6079},{"date":"2020-03-27","close":22.6079},{"date":"2020-03-30","close":23.0213},{"date":"2020-03-31","close":23.8605},{"date":"2020-04-01","close":23.2064},{"date":"2020-04-02","close":22.3487},{"date":"2020-04-03","close":23.083},{"date":"2020-04-06","close":23.0028},{"date":"2020-04-07","close":23.7432},{"date":"2020-04-08","close":24.7613},{"date":"2020-04-09","close":25.2426},{"date":"2020-04-13","close":24.9526},{"date":"2020-04-14","close":25.9892},{"date":"2020-04-15","close":25.2426},{"date":"2020-04-16","close":24.9279},{"date":"2020-04-17","close":25.2056},{"date":"2020-04-20","close":24.1073},{"date":"2020-04-21","close":23.299},{"date":"2020-04-22","close":23.3298},{"date":"2020-04-23","close":23.7247},{"date":"2020-04-24","close":24.3232},{"date":"2020-04-27","close":24.5268},{"date":"2020-04-28","close":25.1192},{"date":"2020-04-29","close":24.9711},{"date":"2020-04-30","close":24.2183},{"date":"2020-05-01","close":23.3915},{"date":"2020-05-04","close":23.4532},{"date":"2020-05-05","close":22.7066},{"date":"2020-05-06","close":22.0464},{"date":"2020-05-07","close":21.6577},{"date":"2020-05-08","close":22.6696},{"date":"2020-05-11","close":22.4721},{"date":"2020-05-12","close":22.2624},{"date":"2020-05-13","close":22.4289},{"date":"2020-05-14","close":22.3672},{"date":"2020-05-15","close":22.577},{"date":"2020-05-18","close":23.2002},{"date":"2020-05-19","close":22.9041},{"date":"2020-05-20","close":23.3051},{"date":"2020-05-21","close":23.1632},{"date":"2020-05-22","close":23.2804},{"date":"2020-05-26","close":23.6198},{"date":"2020-05-27","close":24.0949},{"date":"2020-05-28","close":23.9468},{"date":"2020-05-29","close":24.0949},{"date":"2020-06-01","close":24.1751},{"date":"2020-06-02","close":24.4713},{"date":"2020-06-03","close":24.8107},{"date":"2020-06-04","close":25.1315},{"date":"2020-06-05","close":25.8596},{"date":"2020-06-08","close":26.4273},{"date":"2020-06-09","close":26.0262},{"date":"2020-06-10","close":25.8041},{"date":"2020-06-11","close":24.243},{"date":"2020-06-12","close":24.6718},{"date":"2020-06-15","close":25.4158},{"date":"2020-06-16","close":25.9075},{"date":"2020-06-17","close":25.7625},{"date":"2020-06-18","close":26.1471},{"date":"2020-06-19","close":25.6553},{"date":"2020-06-22","close":25.2518},{"date":"2020-06-23","close":25.4347},{"date":"2020-06-24","close":24.8609},{"date":"2020-06-25","close":25.0059},{"date":"2020-06-26","close":24.0791},{"date":"2020-06-29","close":24.7348},{"date":"2020-06-30","close":24.7474},{"date":"2020-07-01","close":24.7411},{"date":"2020-07-02","close":24.842},{"date":"2020-07-06","close":24.9681},{"date":"2020-07-07","close":25.1825},{"date":"2020-07-08","close":25.1383},{"date":"2020-07-09","close":24.3376},{"date":"2020-07-10","close":25.3905},{"date":"2020-07-13","close":25.3527},{"date":"2020-07-14","close":25.8886},{"date":"2020-07-15","close":25.8508},{"date":"2020-07-16","close":26.1534},{"date":"2020-07-17","close":26.1913},{"date":"2020-07-20","close":25.7688},{"date":"2020-07-21","close":25.9895},{"date":"2020-07-22","close":26.0652},{"date":"2020-07-23","close":26.2165},{"date":"2020-07-24","close":26.3867},{"date":"2020-07-27","close":26.5633},{"date":"2020-07-28","close":26.8092},{"date":"2020-07-29","close":26.248},{"date":"2020-07-30","close":26.2165},{"date":"2020-07-31","close":25.9454},{"date":"2020-08-03","close":25.8571},{"date":"2020-08-04","close":26.2291},{"date":"2020-08-05","close":26.2669},{"date":"2020-08-06","close":26.1976},{"date":"2020-08-07","close":26.5885},{"date":"2020-08-10","close":27.2505},{"date":"2020-08-11","close":27.4901},{"date":"2020-08-12","close":27.0866},{"date":"2020-08-13","close":26.8407},{"date":"2020-08-14","close":26.8218},{"date":"2020-08-17","close":27.1307},{"date":"2020-08-18","close":27.2505},{"date":"2020-08-19","close":27.5216},{"date":"2020-08-20","close":27.4271},{"date":"2020-08-21","close":27.4018},{"date":"2020-08-24","close":27.7675},{"date":"2020-08-25","close":27.4397},{"date":"2020-08-26","close":27.2379},{"date":"2020-08-27","close":27.5847},{"date":"2020-08-28","close":27.6982},{"date":"2020-08-31","close":27.5784},{"date":"2020-09-01","close":27.1875},{"date":"2020-09-02","close":27.591},{"date":"2020-09-03","close":27.2947},{"date":"2020-09-04","close":27.4208},{"date":"2020-09-08","close":27.1559},{"date":"2020-09-09","close":27.6099},{"date":"2020-09-10","close":27.3325},{"date":"2020-09-11","close":27.4838},{"date":"2020-09-14","close":27.6575},{"date":"2020-09-15","close":27.516},{"date":"2020-09-16","close":26.8599},{"date":"2020-09-17","close":26.281},{"date":"2020-09-18","close":25.625},{"date":"2020-09-21","close":24.9689},{"date":"2020-09-22","close":24.7952},{"date":"2020-09-23","close":24.3965},{"date":"2020-09-24","close":24.6538},{"date":"2020-09-25","close":24.6152},{"date":"2020-09-28","close":25.0525},{"date":"2020-09-29","close":24.673},{"date":"2020-09-30","close":24.8531},{"date":"2020-10-01","close":25.0332},{"date":"2020-10-02","close":25.0654},{"date":"2020-10-05","close":25.4063},{"date":"2020-10-06","close":25.4706},{"date":"2020-10-07","close":26.0688},{"date":"2020-10-08","close":25.9723},{"date":"2020-10-09","close":26.1717},{"date":"2020-10-12","close":26.0173},{"date":"2020-10-13","close":25.3291},{"date":"2020-10-14","close":25.4384},{"date":"2020-10-15","close":25.5349},{"date":"2020-10-16","close":25.4256},{"date":"2020-10-19","close":25.2005},{"date":"2020-10-20","close":24.8917},{"date":"2020-10-21","close":24.7695},{"date":"2020-10-22","close":25.0783},{"date":"2020-10-23","close":25.1361},{"date":"2020-10-26","close":24.8081},{"date":"2020-10-27","close":23.9076},{"date":"2020-10-28","close":23.6182},{"date":"2020-10-29","close":23.7147},{"date":"2020-10-30","close":23.2066},{"date":"2020-11-02","close":23.4638},{"date":"2020-11-03","close":24.0491},{"date":"2020-11-04","close":24.493},{"date":"2020-11-05","close":23.9977},{"date":"2020-11-06","close":23.972},{"date":"2020-11-09","close":24.5508},{"date":"2020-11-10","close":25.4642},{"date":"2020-11-11","close":25.5735},{"date":"2020-11-12","close":25.4063},{"date":"2020-11-13","close":25.9401},{"date":"2020-11-16","close":26.6798},{"date":"2020-11-17","close":26.4933},{"date":"2020-11-18","close":25.8372},{"date":"2020-11-19","close":25.7665},{"date":"2020-11-20","close":25.6893},{"date":"2020-11-23","close":25.8565},{"date":"2020-11-24","close":26.3711},{"date":"2020-11-25","close":25.9723},{"date":"2020-11-27","close":25.9659},{"date":"2020-11-30","close":25.6185},{"date":"2020-12-01","close":26.0431},{"date":"2020-12-02","close":25.7408},{"date":"2020-12-03","close":25.998},{"date":"2020-12-04","close":26.6091},{"date":"2020-12-07","close":26.8149},{"date":"2020-12-08","close":27.1622},{"date":"2020-12-09","close":27.6446},{"date":"2020-12-10","close":27.6253},{"date":"2020-12-11","close":27.6575},{"date":"2020-12-14","close":27.5932},{"date":"2020-12-15","close":27.1301},{"date":"2020-12-16","close":27.7218},{"date":"2020-12-17","close":27.6575},{"date":"2020-12-18","close":28.1592},{"date":"2020-12-21","close":27.6189},{"date":"2020-12-22","close":27.368},{"date":"2020-12-23","close":27.5739},{"date":"2020-12-24","close":27.3835},{"date":"2020-12-28","close":27.226},{"date":"2020-12-29","close":26.7337},{"date":"2020-12-30","close":26.7403},{"date":"2020-12-31","close":26.9109},{"date":"2021-01-04","close":26.8059},{"date":"2021-01-05","close":26.7534},{"date":"2021-01-06","close":27.1866},{"date":"2021-01-07","close":27.4229},{"date":"2021-01-08","close":27.2982},{"date":"2021-01-11","close":27.1407},{"date":"2021-01-12","close":26.865},{"date":"2021-01-13","close":26.97},{"date":"2021-01-14","close":26.9831},{"date":"2021-01-15","close":27.0422},{"date":"2021-01-19","close":27.0619},{"date":"2021-01-20","close":27.6329},{"date":"2021-01-21","close":27.5279},{"date":"2021-01-22","close":27.4557},{"date":"2021-01-25","close":27.541},{"date":"2021-01-26","close":27.7183},{"date":"2021-01-27","close":27.4492},{"date":"2021-01-28","close":27.9939},{"date":"2021-01-29","close":26.9634},{"date":"2021-02-01","close":26.76},{"date":"2021-02-02","close":27.2851},{"date":"2021-02-03","close":27.5673},{"date":"2021-02-04","close":27.9152},{"date":"2021-02-05","close":27.8758},{"date":"2021-02-08","close":28.204},{"date":"2021-02-09","close":28.46},{"date":"2021-02-10","close":28.5847},{"date":"2021-02-11","close":28.4271},{"date":"2021-02-12","close":28.4862},{"date":"2021-02-16","close":28.4928},{"date":"2021-02-17","close":28.6175},{"date":"2021-02-18","close":28.6372},{"date":"2021-02-19","close":28.7488},{"date":"2021-02-22","close":29.1557},{"date":"2021-02-23","close":29.0704},{"date":"2021-02-24","close":29.5364},{"date":"2021-02-25","close":29.2935},{"date":"2021-02-26","close":28.6175},{"date":"2021-03-01","close":29.2345},{"date":"2021-03-02","close":29.3526},{"date":"2021-03-03","close":29.5692},{"date":"2021-03-04","close":29.0507},{"date":"2021-03-05","close":29.6152},{"date":"2021-03-08","close":30.7835},{"date":"2021-03-09","close":31.2954},{"date":"2021-03-10","close":31.6368},{"date":"2021-03-11","close":31.3742},{"date":"2021-03-12","close":31.9321},{"date":"2021-03-15","close":32.7132},{"date":"2021-03-16","close":32.4506},{"date":"2021-03-17","close":32.6738},{"date":"2021-03-18","close":33.1923},{"date":"2021-03-19","close":33.1792},{"date":"2021-03-22","close":33.8947},{"date":"2021-03-23","close":33.153},{"date":"2021-03-24","close":33.0595},{"date":"2021-03-25","close":33.5135},{"date":"2021-03-26","close":35.056},{"date":"2021-03-29","close":34.9225},{"date":"2021-03-30","close":34.228},{"date":"2021-03-31","close":34.1612},{"date":"2021-04-01","close":34.0544},{"date":"2021-04-05","close":34.2681},{"date":"2021-04-06","close":34.3081},{"date":"2021-04-07","close":34.1412},{"date":"2021-04-08","close":34.3749},{"date":"2021-04-09","close":34.3816},{"date":"2021-04-12","close":34.5552},{"date":"2021-04-13","close":34.1679},{"date":"2021-04-14","close":34.2881},{"date":"2021-04-15","close":34.4617},{"date":"2021-04-16","close":34.9291},{"date":"2021-04-19","close":32.7723},{"date":"2021-04-20","close":31.5103},{"date":"2021-04-21","close":31.7708},{"date":"2021-04-22","close":31.0496},{"date":"2021-04-23","close":31.6439},{"date":"2021-04-26","close":31.5304},{"date":"2021-04-27","close":31.4903},{"date":"2021-04-28","close":31.5037},{"date":"2021-04-29","close":31.1164},{"date":"2021-04-30","close":31.8843},{"date":"2021-05-03","close":32.2983},{"date":"2021-05-04","close":31.951},{"date":"2021-05-05","close":32.2849},{"date":"2021-05-06","close":33.0461},{"date":"2021-05-07","close":33.3533},{"date":"2021-05-10","close":33.8407},{"date":"2021-05-11","close":33.6738},{"date":"2021-05-12","close":32.9526},{"date":"2021-05-13","close":33.4668},{"date":"2021-05-14","close":33.5736},{"date":"2021-05-17","close":33.5269},{"date":"2021-05-18","close":33.38},{"date":"2021-05-19","close":33.0127},{"date":"2021-05-20","close":33.4067},{"date":"2021-05-21","close":33.3867},{"date":"2021-05-24","close":33.6003},{"date":"2021-05-25","close":33.1262},{"date":"2021-05-26","close":32.9994},{"date":"2021-05-27","close":32.8525},{"date":"2021-05-28","close":32.8658},{"date":"2021-06-01","close":32.9593},{"date":"2021-06-02","close":33.0595},{"date":"2021-06-03","close":33.2398},{"date":"2021-06-04","close":33.2331},{"date":"2021-06-07","close":33.7139},{"date":"2021-06-08","close":33.3065},{"date":"2021-06-09","close":33.3199},{"date":"2021-06-10","close":33.4801},{"date":"2021-06-11","close":33.2264},{"date":"2021-06-14","close":32.6692},{"date":"2021-06-15","close":32.5469},{"date":"2021-06-16","close":32.1868},{"date":"2021-06-17","close":31.8471},{"date":"2021-06-18","close":31.4666},{"date":"2021-06-21","close":32.1325},{"date":"2021-06-22","close":32.0985},{"date":"2021-06-23","close":31.949},{"date":"2021-06-24","close":32.2276},{"date":"2021-06-25","close":32.3567},{"date":"2021-06-28","close":32.0577},{"date":"2021-06-29","close":31.7859},{"date":"2021-06-30","close":32.3974},{"date":"2021-07-01","close":32.4994},{"date":"2021-07-02","close":32.2955},{"date":"2021-07-06","close":31.7112},{"date":"2021-07-07","close":31.7927},{"date":"2021-07-08","close":31.5481},{"date":"2021-07-09","close":32.2072},{"date":"2021-07-12","close":32.2683},{"date":"2021-07-13","close":31.8267},{"date":"2021-07-14","close":32.3159},{"date":"2021-07-15","close":32.2683},{"date":"2021-07-16","close":32.146},{"date":"2021-07-19","close":31.7927},{"date":"2021-07-20","close":32.0781},{"date":"2021-07-21","close":32.1596},{"date":"2021-07-22","close":31.9286},{"date":"2021-07-23","close":32.2683},{"date":"2021-07-26","close":32.3499},{"date":"2021-07-27","close":32.4722},{"date":"2021-07-28","close":32.3567},{"date":"2021-07-29","close":33.0226},{"date":"2021-07-30","close":32.6421},{"date":"2021-08-02","close":32.4314},{"date":"2021-08-03","close":32.4722},{"date":"2021-08-04","close":31.9558},{"date":"2021-08-05","close":32.18},{"date":"2021-08-06","close":32.1732},{"date":"2021-08-09","close":32.2616},{"date":"2021-08-10","close":32.6896},{"date":"2021-08-11","close":32.7304},{"date":"2021-08-12","close":32.6964},{"date":"2021-08-13","close":33.0226},{"date":"2021-08-16","close":32.8799},{"date":"2021-08-17","close":32.9954},{"date":"2021-08-18","close":32.7644},{"date":"2021-08-19","close":32.778},{"date":"2021-08-20","close":32.9342},{"date":"2021-08-23","close":32.941},{"date":"2021-08-24","close":32.7576},{"date":"2021-08-25","close":33.0565},{"date":"2021-08-26","close":33.1245},{"date":"2021-08-27","close":33.6545},{"date":"2021-08-30","close":33.77},{"date":"2021-08-31","close":34.1301},{"date":"2021-09-01","close":34.0282},{"date":"2021-09-02","close":34.6805},{"date":"2021-09-03","close":34.6329},{"date":"2021-09-07","close":34.5106},{"date":"2021-09-08","close":34.5718},{"date":"2021-09-09","close":34.3747},{"date":"2021-09-10","close":34.3815},{"date":"2021-09-13","close":34.0282},{"date":"2021-09-14","close":33.4677},{"date":"2021-09-15","close":34.0628},{"date":"2021-09-16","close":33.7583},{"date":"2021-09-17","close":33.6338},{"date":"2021-09-20","close":33.3086},{"date":"2021-09-21","close":33.2325},{"date":"2021-09-22","close":33.3778},{"date":"2021-09-23","close":33.7722},{"date":"2021-09-24","close":33.53},{"date":"2021-09-27","close":33.7238},{"date":"2021-09-28","close":33.3985},{"date":"2021-09-29","close":33.7238},{"date":"2021-09-30","close":31.4958},{"date":"2021-10-01","close":31.731},{"date":"2021-10-04","close":32.1739},{"date":"2021-10-05","close":31.9455},{"date":"2021-10-06","close":32.1393},{"date":"2021-10-07","close":32.16},{"date":"2021-10-08","close":32.333},{"date":"2021-10-11","close":32.3192},{"date":"2021-10-12","close":32.6236},{"date":"2021-10-13","close":33.1564},{"date":"2021-10-14","close":33.6753},{"date":"2021-10-15","close":33.6961},{"date":"2021-10-18","close":33.3017},{"date":"2021-10-19","close":33.1425},{"date":"2021-10-20","close":33.5093},{"date":"2021-10-21","close":33.3709},{"date":"2021-10-22","close":33.364},{"date":"2021-10-25","close":33.1771},{"date":"2021-10-26","close":33.2878},{"date":"2021-10-27","close":32.8658},{"date":"2021-10-28","close":30.8454},{"date":"2021-10-29","close":30.5202},{"date":"2021-11-01","close":30.4787},{"date":"2021-11-02","close":30.5479},{"date":"2021-11-03","close":31.1083},{"date":"2021-11-04","close":30.8662},{"date":"2021-11-05","close":31.2744},{"date":"2021-11-08","close":31.1844},{"date":"2021-11-09","close":30.9907},{"date":"2021-11-10","close":30.963},{"date":"2021-11-11","close":31.0668},{"date":"2021-11-12","close":31.0806},{"date":"2021-11-15","close":31.2744},{"date":"2021-11-16","close":30.7555},{"date":"2021-11-17","close":30.7347},{"date":"2021-11-18","close":30.451},{"date":"2021-11-19","close":30.0289},{"date":"2021-11-22","close":30.4372},{"date":"2021-11-23","close":30.6101},{"date":"2021-11-24","close":30.4994},{"date":"2021-11-26","close":30.2642},{"date":"2021-11-29","close":30.0843},{"date":"2021-11-30","close":29.5031},{"date":"2021-12-01","close":29.7453},{"date":"2021-12-02","close":29.8975},{"date":"2021-12-03","close":30.3887},{"date":"2021-12-06","close":30.7416},{"date":"2021-12-07","close":30.7831},{"date":"2021-12-08","close":30.8039},{"date":"2021-12-09","close":30.8523},{"date":"2021-12-10","close":31.1983},{"date":"2021-12-13","close":31.3851},{"date":"2021-12-14","close":31.4128},{"date":"2021-12-15","close":31.8002},{"date":"2021-12-16","close":32.762},{"date":"2021-12-17","close":33.3847},{"date":"2021-12-20","close":33.2878},{"date":"2021-12-21","close":33.0526},{"date":"2021-12-22","close":33.0596},{"date":"2021-12-23","close":32.9327},{"date":"2021-12-27","close":32.9962},{"date":"2021-12-28","close":33.4123},{"date":"2021-12-29","close":33.4263},{"date":"2021-12-30","close":33.3206},{"date":"2021-12-31","close":33.4193},{"date":"2022-01-03","close":33.8283},{"date":"2022-01-04","close":34.5758},{"date":"2022-01-05","close":34.3008},{"date":"2022-01-06","close":34.7028},{"date":"2022-01-07","close":35.0977},{"date":"2022-01-10","close":35.6407},{"date":"2022-01-11","close":34.8932},{"date":"2022-01-12","close":34.9002},{"date":"2022-01-13","close":35.4785},{"date":"2022-01-14","close":35.8311},{"date":"2022-01-18","close":35.5843},{"date":"2022-01-19","close":35.3233},{"date":"2022-01-20","close":35.4926},{"date":"2022-01-21","close":35.4855},{"date":"2022-01-24","close":35.2246},{"date":"2022-01-25","close":35.281},{"date":"2022-01-26","close":34.8861},{"date":"2022-01-27","close":35.4996},{"date":"2022-01-28","close":35.5984},{"date":"2022-01-31","close":35.8804},{"date":"2022-02-01","close":35.7112},{"date":"2022-02-02","close":35.6125},{"date":"2022-02-03","close":35.556},{"date":"2022-02-04","close":35.3938},{"date":"2022-02-07","close":35.5349},{"date":"2022-02-08","close":35.556},{"date":"2022-02-09","close":35.683},{"date":"2022-02-10","close":35.3868},{"date":"2022-02-11","close":35.5208},{"date":"2022-02-14","close":35.3233},{"date":"2022-02-15","close":35.4855},{"date":"2022-02-16","close":35.69},{"date":"2022-02-17","close":36.226},{"date":"2022-02-18","close":36.4869},{"date":"2022-02-22","close":36.1625},{"date":"2022-02-23","close":36.635},{"date":"2022-02-24","close":34.9566},{"date":"2022-02-25","close":36.3036},{"date":"2022-02-28","close":36.1696},{"date":"2022-03-01","close":36.367},{"date":"2022-03-02","close":37.2415},{"date":"2022-03-03","close":37.4953},{"date":"2022-03-04","close":37.721},{"date":"2022-03-07","close":37.2697},{"date":"2022-03-08","close":35.8875},{"date":"2022-03-09","close":35.9651},{"date":"2022-03-10","close":36.1272},{"date":"2022-03-11","close":35.5984},{"date":"2022-03-14","close":35.6407},{"date":"2022-03-15","close":36.3459},{"date":"2022-03-16","close":36.1625},{"date":"2022-03-17","close":36.4516},{"date":"2022-03-18","close":36.4446},{"date":"2022-03-21","close":36.8466},{"date":"2022-03-22","close":37.5941},{"date":"2022-03-23","close":37.5306},{"date":"2022-03-24","close":37.6597},{"date":"2022-03-25","close":38.4631},{"date":"2022-03-28","close":37.3226},{"date":"2022-03-29","close":37.0715},{"date":"2022-03-30","close":37.3369},{"date":"2022-03-31","close":37.4804},{"date":"2022-04-01","close":37.8103},{"date":"2022-04-04","close":37.8175},{"date":"2022-04-05","close":37.7601},{"date":"2022-04-06","close":38.6138},{"date":"2022-04-07","close":38.542},{"date":"2022-04-08","close":38.8146},{"date":"2022-04-11","close":39.0585},{"date":"2022-04-12","close":39.3885},{"date":"2022-04-13","close":39.3096},{"date":"2022-04-14","close":39.4387},{"date":"2022-04-18","close":39.1661},{"date":"2022-04-19","close":39.6109},{"date":"2022-04-20","close":39.7185},{"date":"2022-04-21","close":40.5505},{"date":"2022-04-22","close":39.8332},{"date":"2022-04-25","close":39.618},{"date":"2022-04-26","close":39.367},{"date":"2022-04-27","close":39.3956},{"date":"2022-04-28","close":39.5965},{"date":"2022-04-29","close":39.8619},{"date":"2022-05-02","close":39.7256},{"date":"2022-05-03","close":39.7687},{"date":"2022-05-04","close":40.4573},{"date":"2022-05-05","close":40.1345},{"date":"2022-05-06","close":40.5792},{"date":"2022-05-09","close":39.6395},{"date":"2022-05-10","close":36.9926},{"date":"2022-05-11","close":37.0787},{"date":"2022-05-12","close":37.423},{"date":"2022-05-13","close":38.0471},{"date":"2022-05-16","close":38.5492},{"date":"2022-05-17","close":38.9079},{"date":"2022-05-18","close":38.1618},{"date":"2022-05-19","close":36.6483},{"date":"2022-05-20","close":36.6483},{"date":"2022-05-23","close":37.3871},{"date":"2022-05-24","close":37.9682},{"date":"2022-05-25","close":38.6568},{"date":"2022-05-26","close":39.0944},{"date":"2022-05-27","close":39.0442},{"date":"2022-05-31","close":38.8003},{"date":"2022-06-01","close":38.7931},{"date":"2022-06-02","close":38.8433},{"date":"2022-06-03","close":38.6066},{"date":"2022-06-06","close":38.4416},{"date":"2022-06-07","close":38.7429},{"date":"2022-06-08","close":35.5006},{"date":"2022-06-09","close":34.9052},{"date":"2022-06-10","close":35.106},{"date":"2022-06-13","close":33.8292},{"date":"2022-06-14","close":33.8511},{"date":"2022-06-15","close":33.3977},{"date":"2022-06-16","close":33.1857},{"date":"2022-06-17","close":33.1345},{"date":"2022-06-21","close":33.4197},{"date":"2022-06-22","close":30.3483},{"date":"2022-06-23","close":31.0869},{"date":"2022-06-24","close":31.7377},{"date":"2022-06-27","close":31.5841},{"date":"2022-06-28","close":31.5841},{"date":"2022-06-29","close":30.5384},{"date":"2022-06-30","close":30.5457},{"date":"2022-07-01","close":30.8967},{"date":"2022-07-05","close":30.5092},{"date":"2022-07-06","close":30.0996},{"date":"2022-07-07","close":30.575},{"date":"2022-07-08","close":30.3629},{"date":"2022-07-11","close":30.6773},{"date":"2022-07-12","close":30.9406},{"date":"2022-07-13","close":30.6847},{"date":"2022-07-14","close":30.4433},{"date":"2022-07-15","close":30.7066},{"date":"2022-07-18","close":30.9114},{"date":"2022-07-19","close":31.4159},{"date":"2022-07-20","close":30.9479},{"date":"2022-07-21","close":31.277},{"date":"2022-07-22","close":31.511},{"date":"2022-07-25","close":32.0522},{"date":"2022-07-26","close":32.2789},{"date":"2022-07-27","close":32.2277},{"date":"2022-07-28","close":32.1765},{"date":"2022-07-29","close":32.0741},{"date":"2022-08-01","close":32.213},{"date":"2022-08-02","close":32.0522},{"date":"2022-08-03","close":32.3447},{"date":"2022-08-04","close":32.3593},{"date":"2022-08-05","close":32.2496},{"date":"2022-08-08","close":32.3374},{"date":"2022-08-09","close":32.3374},{"date":"2022-08-10","close":32.7176},{"date":"2022-08-11","close":33.0028},{"date":"2022-08-12","close":33.0175},{"date":"2022-08-15","close":33.1125},{"date":"2022-08-16","close":33.4489},{"date":"2022-08-17","close":33.2368},{"date":"2022-08-18","close":33.3538},{"date":"2022-08-19","close":33.2515},{"date":"2022-08-22","close":33.1857},{"date":"2022-08-23","close":33.2953},{"date":"2022-08-24","close":33.4928},{"date":"2022-08-25","close":33.9243},{"date":"2022-08-26","close":33.5513},{"date":"2022-08-29","close":33.427},{"date":"2022-08-30","close":32.9955},{"date":"2022-08-31","close":32.9955},{"date":"2022-09-01","close":33.1783},{"date":"2022-09-02","close":32.9078},{"date":"2022-09-06","close":32.5933},{"date":"2022-09-07","close":32.8712},{"date":"2022-09-08","close":33.0175},{"date":"2022-09-09","close":33.3246},{"date":"2022-09-12","close":33.0175},{"date":"2022-09-13","close":31.4233},{"date":"2022-09-14","close":31.2214},{"date":"2022-09-15","close":31.4083},{"date":"2022-09-16","close":31.6176},{"date":"2022-09-19","close":32.0812},{"date":"2022-09-20","close":32.0887},{"date":"2022-09-21","close":32.1559},{"date":"2022-09-22","close":32.3503},{"date":"2022-09-23","close":31.1616},{"date":"2022-09-26","close":31.0046},{"date":"2022-09-27","close":30.4962},{"date":"2022-09-28","close":30.9597},{"date":"2022-09-29","close":30.7803},{"date":"2022-09-30","close":30.1897},{"date":"2022-10-03","close":30.9298},{"date":"2022-10-04","close":31.7747},{"date":"2022-10-05","close":32.0737},{"date":"2022-10-06","close":32.141},{"date":"2022-10-07","close":32.0139},{"date":"2022-10-10","close":32.4924},{"date":"2022-10-11","close":33.1578},{"date":"2022-10-12","close":33.4568},{"date":"2022-10-13","close":34.3091},{"date":"2022-10-14","close":33.8157},{"date":"2022-10-17","close":33.3372},{"date":"2022-10-18","close":33.4718},{"date":"2022-10-19","close":33.397},{"date":"2022-10-20","close":32.5671},{"date":"2022-10-21","close":33.255},{"date":"2022-10-24","close":33.9503},{"date":"2022-10-25","close":34.197},{"date":"2022-10-26","close":34.6232},{"date":"2022-10-27","close":33.9578},{"date":"2022-10-28","close":34.6232},{"date":"2022-10-31","close":34.5933},{"date":"2022-11-01","close":34.4961},{"date":"2022-11-02","close":33.5241},{"date":"2022-11-03","close":33.5765},{"date":"2022-11-04","close":34.0176},{"date":"2022-11-07","close":34.3017},{"date":"2022-11-08","close":34.3166},{"date":"2022-11-09","close":33.8008},{"date":"2022-11-10","close":33.0606},{"date":"2022-11-11","close":33.1802},{"date":"2022-11-14","close":32.8662},{"date":"2022-11-15","close":32.6419},{"date":"2022-11-16","close":32.5821},{"date":"2022-11-17","close":32.6494},{"date":"2022-11-18","close":33.0456},{"date":"2022-11-21","close":33.4942},{"date":"2022-11-22","close":33.7634},{"date":"2022-11-23","close":33.6587},{"date":"2022-11-25","close":33.4494},{"date":"2022-11-28","close":33.7559},{"date":"2022-11-29","close":34.2568},{"date":"2022-11-30","close":34.825},{"date":"2022-12-01","close":35.1465},{"date":"2022-12-02","close":35.61},{"date":"2022-12-05","close":35.2811},{"date":"2022-12-06","close":34.5484},{"date":"2022-12-07","close":34.668},{"date":"2022-12-08","close":35.0344},{"date":"2022-12-09","close":34.9222},{"date":"2022-12-12","close":35.1091},{"date":"2022-12-13","close":34.997},{"date":"2022-12-14","close":35.2362},{"date":"2022-12-15","close":35.1016},{"date":"2022-12-16","close":34.8101},{"date":"2022-12-19","close":34.6755},{"date":"2022-12-20","close":34.7203},{"date":"2022-12-21","close":34.789},{"date":"2022-12-22","close":34.934},{"date":"2022-12-23","close":35.285},{"date":"2022-12-27","close":35.4682},{"date":"2022-12-28","close":34.9874},{"date":"2022-12-29","close":35.0027},{"date":"2022-12-30","close":34.8806},{"date":"2023-01-03","close":34.7356},{"date":"2023-01-04","close":34.6517},{"date":"2023-01-05","close":34.6211},{"date":"2023-01-06","close":35.4453},{"date":"2023-01-09","close":35.0866},{"date":"2023-01-10","close":35.0943},{"date":"2023-01-11","close":34.9645},{"date":"2023-01-12","close":34.644},{"date":"2023-01-13","close":34.8119},{"date":"2023-01-17","close":34.4609},{"date":"2023-01-18","close":33.5834},{"date":"2023-01-19","close":33.9878},{"date":"2023-01-20","close":34.293},{"date":"2023-01-23","close":34.1938},{"date":"2023-01-24","close":34.1709},{"date":"2023-01-25","close":34.2854},{"date":"2023-01-26","close":33.797},{"date":"2023-01-27","close":33.6826},{"date":"2023-01-30","close":33.9573},{"date":"2023-01-31","close":34.3693},{"date":"2023-02-01","close":36.277},{"date":"2023-02-02","close":35.8421},{"date":"2023-02-03","close":35.7963},{"date":"2023-02-06","close":35.8345},{"date":"2023-02-07","close":35.5292},{"date":"2023-02-08","close":35.4834},{"date":"2023-02-09","close":35.3537},{"date":"2023-02-10","close":36.0481},{"date":"2023-02-13","close":36.5136},{"date":"2023-02-14","close":36.1778},{"date":"2023-02-15","close":36.361},{"date":"2023-02-16","close":36.1702},{"date":"2023-02-17","close":36.6815},{"date":"2023-02-21","close":36.2007},{"date":"2023-02-22","close":35.9718},{"date":"2023-02-23","close":36.2542},{"date":"2023-02-24","close":35.9947},{"date":"2023-02-27","close":35.514},{"date":"2023-02-28","close":35.43},{"date":"2023-03-01","close":35.2164},{"date":"2023-03-02","close":35.4529},{"date":"2023-03-03","close":35.5063},{"date":"2023-03-06","close":36.01},{"date":"2023-03-07","close":35.5216},{"date":"2023-03-08","close":35.7124},{"date":"2023-03-09","close":35.6666},{"date":"2023-03-10","close":35.5674},{"date":"2023-03-13","close":35.6208},{"date":"2023-03-14","close":35.6666},{"date":"2023-03-15","close":35.7658},{"date":"2023-03-16","close":35.2316},{"date":"2023-03-17","close":34.583},{"date":"2023-03-20","close":35.1553},{"date":"2023-03-21","close":35.2545},{"date":"2023-03-22","close":34.4533},{"date":"2023-03-23","close":33.8688},{"date":"2023-03-24","close":34.2662},{"date":"2023-03-27","close":34.5156},{"date":"2023-03-28","close":34.5702},{"date":"2023-03-29","close":34.6949},{"date":"2023-03-30","close":34.6793},{"date":"2023-03-31","close":34.7728},{"date":"2023-04-03","close":35.0533},{"date":"2023-04-04","close":34.6403},{"date":"2023-04-05","close":34.6247},{"date":"2023-04-06","close":34.6247},{"date":"2023-04-10","close":34.6793},{"date":"2023-04-11","close":35.1391},{"date":"2023-04-12","close":34.9364},{"date":"2023-04-13","close":35.0455},{"date":"2023-04-14","close":35.0923},{"date":"2023-04-17","close":35.4118},{"date":"2023-04-18","close":35.9573},{"date":"2023-04-19","close":36.2067},{"date":"2023-04-20","close":35.8404},{"date":"2023-04-21","close":35.9651},{"date":"2023-04-24","close":36.3704},{"date":"2023-04-25","close":36.6198},{"date":"2023-04-26","close":36.386},{"date":"2023-04-27","close":36.7756},{"date":"2023-04-28","close":37.025},{"date":"2023-05-01","close":37.2354},{"date":"2023-05-02","close":36.7678},{"date":"2023-05-03","close":36.2613},{"date":"2023-05-04","close":35.9496},{"date":"2023-05-05","close":36.386},{"date":"2023-05-08","close":36.3236},{"date":"2023-05-09","close":36.1911},{"date":"2023-05-10","close":35.8015},{"date":"2023-05-11","close":35.5911},{"date":"2023-05-12","close":35.5911},{"date":"2023-05-15","close":35.5053},{"date":"2023-05-16","close":35.1391},{"date":"2023-05-17","close":35.3339},{"date":"2023-05-18","close":35.1235},{"date":"2023-05-19","close":35.3027},{"date":"2023-05-22","close":35.0144},{"date":"2023-05-23","close":35.0144},{"date":"2023-05-24","close":35.03},{"date":"2023-05-25","close":34.8117},{"date":"2023-05-26","close":34.765},{"date":"2023-05-30","close":34.539},{"date":"2023-05-31","close":34.6169},{"date":"2023-06-01","close":34.7416},{"date":"2023-06-02","close":35.3261},{"date":"2023-06-05","close":34.7884},{"date":"2023-06-06","close":34.804},{"date":"2023-06-07","close":35.1469},{"date":"2023-06-08","close":35.3495},{"date":"2023-06-09","close":35.2404},{"date":"2023-06-12","close":35.482},{"date":"2023-06-13","close":35.6612},{"date":"2023-06-14","close":34.969},{"date":"2023-06-15","close":35.1281},{"date":"2023-06-16","close":35.0645},{"date":"2023-06-20","close":34.5871},{"date":"2023-06-21","close":34.969},{"date":"2023-06-22","close":34.8178},{"date":"2023-06-23","close":34.5473},{"date":"2023-06-26","close":35.2156},{"date":"2023-06-27","close":35.2793},{"date":"2023-06-28","close":35.4066},{"date":"2023-06-29","close":35.7805},{"date":"2023-06-30","close":36.0431},{"date":"2023-07-03","close":36.5364},{"date":"2023-07-05","close":36.5842},{"date":"2023-07-06","close":36.6717},{"date":"2023-07-07","close":36.5842},{"date":"2023-07-10","close":35.7646},{"date":"2023-07-11","close":36.3136},{"date":"2023-07-12","close":36.3534},{"date":"2023-07-13","close":36.2659},{"date":"2023-07-14","close":36.1943},{"date":"2023-07-17","close":36.1068},{"date":"2023-07-18","close":36.1147},{"date":"2023-07-19","close":36.1068},{"date":"2023-07-20","close":36.3296},{"date":"2023-07-21","close":36.2818},{"date":"2023-07-24","close":36.2818},{"date":"2023-07-25","close":36.1704},{"date":"2023-07-26","close":36.25},{"date":"2023-07-27","close":36.2818},{"date":"2023-07-28","close":36.1943},{"date":"2023-07-31","close":36.1386},{"date":"2023-08-01","close":35.9476},{"date":"2023-08-02","close":35.4623},{"date":"2023-08-03","close":35.2475},{"date":"2023-08-04","close":35.0088},{"date":"2023-08-07","close":35.1042},{"date":"2023-08-08","close":35.1997},{"date":"2023-08-09","close":35.0804},{"date":"2023-08-10","close":34.9451},{"date":"2023-08-11","close":34.7939},{"date":"2023-08-14","close":34.6348},{"date":"2023-08-15","close":34.2688},{"date":"2023-08-16","close":34.0142},{"date":"2023-08-17","close":33.871},{"date":"2023-08-18","close":34.1415},{"date":"2023-08-21","close":33.9983},{"date":"2023-08-22","close":34.0301},{"date":"2023-08-23","close":34.3086},{"date":"2023-08-24","close":34.5314},{"date":"2023-08-25","close":34.7462},{"date":"2023-08-28","close":34.9849},{"date":"2023-08-29","close":35.1838},{"date":"2023-08-30","close":35.4225},{"date":"2023-08-31","close":35.1838},{"date":"2023-09-01","close":35.0963},{"date":"2023-09-05","close":35.0804},{"date":"2023-09-06","close":34.6348},{"date":"2023-09-07","close":34.786},{"date":"2023-09-08","close":35.0724},{"date":"2023-09-11","close":35.3748},{"date":"2023-09-12","close":35.701},{"date":"2023-09-13","close":35.6055},{"date":"2023-09-14","close":35.8739},{"date":"2023-09-15","close":35.4103},{"date":"2023-09-18","close":35.2638},{"date":"2023-09-19","close":35.0279},{"date":"2023-09-20","close":35.0117},{"date":"2023-09-21","close":34.9059},{"date":"2023-09-22","close":34.4341},{"date":"2023-09-25","close":34.2389},{"date":"2023-09-26","close":34.0843},{"date":"2023-09-27","close":34.0925},{"date":"2023-09-28","close":34.2795},{"date":"2023-09-29","close":34.2063},{"date":"2023-10-02","close":33.824},{"date":"2023-10-03","close":33.4579},{"date":"2023-10-04","close":33.881},{"date":"2023-10-05","close":34.1575},{"date":"2023-10-06","close":34.2226},{"date":"2023-10-09","close":34.7351},{"date":"2023-10-10","close":34.5643},{"date":"2023-10-11","close":34.6212},{"date":"2023-10-12","close":34.3609},{"date":"2023-10-13","close":34.7026},{"date":"2023-10-16","close":34.8734},{"date":"2023-10-17","close":35.1337},{"date":"2023-10-18","close":35.0767},{"date":"2023-10-19","close":34.6619},{"date":"2023-10-20","close":34.7432},{"date":"2023-10-23","close":34.2714},{"date":"2023-10-24","close":34.6049},{"date":"2023-10-25","close":34.8327},{"date":"2023-10-26","close":31.9368},{"date":"2023-10-27","close":31.9693},{"date":"2023-10-30","close":32.7421},{"date":"2023-10-31","close":32.677},{"date":"2023-11-01","close":32.4574},{"date":"2023-11-02","close":33.0837},{"date":"2023-11-03","close":33.0837},{"date":"2023-11-06","close":32.978},{"date":"2023-11-07","close":32.9536},{"date":"2023-11-08","close":32.7014},{"date":"2023-11-09","close":32.6282},{"date":"2023-11-10","close":32.555},{"date":"2023-11-13","close":32.5387},{"date":"2023-11-14","close":32.7177},{"date":"2023-11-15","close":33.1488},{"date":"2023-11-16","close":33.1082},{"date":"2023-11-17","close":33.2058},{"date":"2023-11-20","close":33.222},{"date":"2023-11-21","close":33.157},{"date":"2023-11-22","close":33.5068},{"date":"2023-11-24","close":33.7345},{"date":"2023-11-27","close":33.7101},{"date":"2023-11-28","close":34.0192},{"date":"2023-11-29","close":33.9704},{"date":"2023-11-30","close":34.1982},{"date":"2023-12-01","close":34.6537},{"date":"2023-12-04","close":34.5724},{"date":"2023-12-05","close":34.6293},{"date":"2023-12-06","close":33.645},{"date":"2023-12-07","close":33.6125},{"date":"2023-12-08","close":33.5962},{"date":"2023-12-11","close":33.6695},{"date":"2023-12-12","close":33.645},{"date":"2023-12-13","close":34.1819},{"date":"2023-12-14","close":34.2551},{"date":"2023-12-15","close":33.9623},{"date":"2023-12-18","close":34.3284},{"date":"2023-12-19","close":34.5236},{"date":"2023-12-20","close":33.5577},{"date":"2023-12-21","close":33.566},{"date":"2023-12-22","close":33.6076},{"date":"2023-12-26","close":33.591},{"date":"2023-12-27","close":33.4577},{"date":"2023-12-28","close":33.4577},{"date":"2023-12-29","close":33.591},{"date":"2024-01-02","close":34.6235},{"date":"2024-01-03","close":34.4736},{"date":"2024-01-04","close":34.5736},{"date":"2024-01-05","close":34.5486},{"date":"2024-01-08","close":34.8983},{"date":"2024-01-09","close":34.8567},{"date":"2024-01-10","close":34.1905},{"date":"2024-01-11","close":34.6402},{"date":"2024-01-12","close":34.4237},{"date":"2024-01-16","close":34.1156},{"date":"2024-01-17","close":33.9241},{"date":"2024-01-18","close":33.6742},{"date":"2024-01-19","close":33.5827},{"date":"2024-01-22","close":33.7075},{"date":"2024-01-23","close":33.6742},{"date":"2024-01-24","close":33.2496},{"date":"2024-01-25","close":33.4827},{"date":"2024-01-26","close":33.4744},{"date":"2024-01-29","close":33.7492},{"date":"2024-01-30","close":33.6909},{"date":"2024-01-31","close":33.4078},{"date":"2024-02-01","close":34.7401},{"date":"2024-02-02","close":34.4403},{"date":"2024-02-05","close":33.7409},{"date":"2024-02-06","close":33.8075},{"date":"2024-02-07","close":33.5243},{"date":"2024-02-08","close":33.3828},{"date":"2024-02-09","close":33.3994},{"date":"2024-02-12","close":33.7658},{"date":"2024-02-13","close":33.4994},{"date":"2024-02-14","close":33.6409},{"date":"2024-02-15","close":33.4494},{"date":"2024-02-16","close":33.4577},{"date":"2024-02-20","close":33.516},{"date":"2024-02-21","close":33.6992},{"date":"2024-02-22","close":34.0573},{"date":"2024-02-23","close":34.2488},{"date":"2024-02-26","close":33.8991},{"date":"2024-02-27","close":34.0573},{"date":"2024-02-28","close":34.1322},{"date":"2024-02-29","close":34.0656},{"date":"2024-03-01","close":34.024},{"date":"2024-03-04","close":33.083},{"date":"2024-03-05","close":33.2579},{"date":"2024-03-06","close":34.5153},{"date":"2024-03-07","close":34.5985},{"date":"2024-03-08","close":34.865},{"date":"2024-03-11","close":35.5395},{"date":"2024-03-12","close":35.8476},{"date":"2024-03-13","close":36.0974},{"date":"2024-03-14","close":36.8718},{"date":"2024-03-15","close":36.5304},{"date":"2024-03-18","close":37.0633},{"date":"2024-03-19","close":37.1632},{"date":"2024-03-20","close":37.2965},{"date":"2024-03-21","close":37.4297},{"date":"2024-03-22","close":36.587},{"date":"2024-03-25","close":36.8253},{"date":"2024-03-26","close":36.7061},{"date":"2024-03-27","close":37.1658},{"date":"2024-03-28","close":37.1318},{"date":"2024-04-01","close":36.7913},{"date":"2024-04-02","close":36.5444},{"date":"2024-04-03","close":35.8549},{"date":"2024-04-04","close":35.3526},{"date":"2024-04-05","close":35.4548},{"date":"2024-04-08","close":35.7187},{"date":"2024-04-09","close":35.8464},{"date":"2024-04-10","close":35.4803},{"date":"2024-04-11","close":35.2675},{"date":"2024-04-12","close":34.944},{"date":"2024-04-15","close":34.8589},{"date":"2024-04-16","close":34.6887},{"date":"2024-04-17","close":34.9866},{"date":"2024-04-18","close":35.1569},{"date":"2024-04-19","close":35.8293},{"date":"2024-04-22","close":36.2379},{"date":"2024-04-23","close":36.4933},{"date":"2024-04-24","close":36.5359},{"date":"2024-04-25","close":37.0637},{"date":"2024-04-26","close":36.9275},{"date":"2024-04-29","close":37.302},{"date":"2024-04-30","close":37.2935},{"date":"2024-05-01","close":37.302},{"date":"2024-05-02","close":37.4382},{"date":"2024-05-03","close":37.1062},{"date":"2024-05-06","close":37.0211},{"date":"2024-05-07","close":37.3275},{"date":"2024-05-08","close":37.7021},{"date":"2024-05-09","close":38.0596},{"date":"2024-05-10","close":38.2214},{"date":"2024-05-13","close":38.3405},{"date":"2024-05-14","close":38.7321},{"date":"2024-05-15","close":39.0301},{"date":"2024-05-16","close":39.1152},{"date":"2024-05-17","close":39.2258},{"date":"2024-05-20","close":39.0726},{"date":"2024-05-21","close":39.4387},{"date":"2024-05-22","close":39.4301},{"date":"2024-05-23","close":38.8513},{"date":"2024-05-24","close":38.7236},{"date":"2024-05-28","close":38.7151},{"date":"2024-05-29","close":38.4342},{"date":"2024-05-30","close":38.681},{"date":"2024-05-31","close":39.3706},{"date":"2024-06-03","close":39.6259},{"date":"2024-06-04","close":39.8643},{"date":"2024-06-05","close":39.7281},{"date":"2024-06-06","close":39.7451},{"date":"2024-06-07","close":39.7536},{"date":"2024-06-10","close":39.5749},{"date":"2024-06-11","close":39.4983},{"date":"2024-06-12","close":39.0471},{"date":"2024-06-13","close":38.9449},{"date":"2024-06-14","close":38.5535},{"date":"2024-06-17","close":38.884},{"date":"2024-06-18","close":38.971},{"date":"2024-06-20","close":39.5191},{"date":"2024-06-21","close":39.7887},{"date":"2024-06-24","close":40.4063},{"date":"2024-06-25","close":40.3803},{"date":"2024-06-26","close":40.3281},{"date":"2024-06-27","close":39.5452},{"date":"2024-06-28","close":39.6234},{"date":"2024-07-01","close":40.041},{"date":"2024-07-02","close":40.0584},{"date":"2024-07-03","close":39.9714},{"date":"2024-07-05","close":40.1019},{"date":"2024-07-08","close":40.0323},{"date":"2024-07-09","close":40.6238},{"date":"2024-07-10","close":40.8239},{"date":"2024-07-11","close":40.9544},{"date":"2024-07-12","close":41.5198},{"date":"2024-07-15","close":41.5111},{"date":"2024-07-16","close":41.7808},{"date":"2024-07-17","close":42.9638},{"date":"2024-07-18","close":42.9116},{"date":"2024-07-19","close":43.016},{"date":"2024-07-22","close":42.9725},{"date":"2024-07-23","close":42.7289},{"date":"2024-07-24","close":42.9899},{"date":"2024-07-25","close":43.3205},{"date":"2024-07-26","close":43.8685},{"date":"2024-07-29","close":43.9555},{"date":"2024-07-30","close":43.9729},{"date":"2024-07-31","close":42.6333},{"date":"2024-08-01","close":43.5119},{"date":"2024-08-02","close":44.4252},{"date":"2024-08-05","close":42.929},{"date":"2024-08-06","close":43.0421},{"date":"2024-08-07","close":43.5205},{"date":"2024-08-08","close":43.8859},{"date":"2024-08-09","close":43.8685},{"date":"2024-08-12","close":43.7641},{"date":"2024-08-13","close":44.46},{"date":"2024-08-14","close":44.5296},{"date":"2024-08-15","close":44.1382},{"date":"2024-08-16","close":44.6427},{"date":"2024-08-19","close":44.6427},{"date":"2024-08-20","close":44.7471},{"date":"2024-08-21","close":45.069},{"date":"2024-08-22","close":45.0863},{"date":"2024-08-23","close":45.617},{"date":"2024-08-26","close":45.8519},{"date":"2024-08-27","close":46.1128},{"date":"2024-08-28","close":46.2955},{"date":"2024-08-29","close":46.4173},{"date":"2024-08-30","close":46.7739},{"date":"2024-09-03","close":47.0349},{"date":"2024-09-04","close":47.5916},{"date":"2024-09-05","close":47.2089},{"date":"2024-09-06","close":46.7043},{"date":"2024-09-09","close":47.0871},{"date":"2024-09-10","close":47.0436},{"date":"2024-09-11","close":46.252},{"date":"2024-09-12","close":45.791},{"date":"2024-09-13","close":46.0693},{"date":"2024-09-16","close":45.8565},{"date":"2024-09-17","close":44.7921},{"date":"2024-09-18","close":44.9074},{"date":"2024-09-19","close":44.5526},{"date":"2024-09-20","close":44.6945},{"date":"2024-09-23","close":45.2533},{"date":"2024-09-24","close":45.4041},{"date":"2024-09-25","close":45.2711},{"date":"2024-09-26","close":45.3154},{"date":"2024-09-27","close":45.2799},{"date":"2024-09-30","close":45.2711},{"date":"2024-10-01","close":45.1735},{"date":"2024-10-02","close":44.8719},{"date":"2024-10-03","close":44.3309},{"date":"2024-10-04","close":44.4373},{"date":"2024-10-07","close":44.2776},{"date":"2024-10-08","close":43.9495},{"date":"2024-10-09","close":44.5526},{"date":"2024-10-10","close":44.0648},{"date":"2024-10-11","close":44.2067},{"date":"2024-10-14","close":44.2244},{"date":"2024-10-15","close":44.2599},{"date":"2024-10-16","close":44.4905},{"date":"2024-10-17","close":44.118},{"date":"2024-10-18","close":44.0027},{"date":"2024-10-21","close":43.5149},{"date":"2024-10-22","close":44.4018},{"date":"2024-10-23","close":44.1712},{"date":"2024-10-24","close":44.2954},{"date":"2024-10-25","close":44.0914},{"date":"2024-10-28","close":44.5703},{"date":"2024-10-29","close":44.3043},{"date":"2024-10-30","close":44.7921},{"date":"2024-10-31","close":48.3045},{"date":"2024-11-01","close":47.7812},{"date":"2024-11-04","close":47.7901},{"date":"2024-11-05","close":48.065},{"date":"2024-11-06","close":48.1537},{"date":"2024-11-07","close":47.4885},{"date":"2024-11-08","close":47.9408},{"date":"2024-11-11","close":47.8344},{"date":"2024-11-12","close":48.2868},{"date":"2024-11-13","close":49.0052},{"date":"2024-11-14","close":49.1294},{"date":"2024-11-15","close":49.6083},{"date":"2024-11-18","close":49.972},{"date":"2024-11-19","close":49.5463},{"date":"2024-11-20","close":49.6527},{"date":"2024-11-21","close":49.697},{"date":"2024-11-22","close":50.3179},{"date":"2024-11-25","close":50.3357},{"date":"2024-11-26","close":51.0807},{"date":"2024-11-27","close":51.1339},{"date":"2024-11-29","close":51.2138},{"date":"2024-12-02","close":50.7171},{"date":"2024-12-03","close":50.4687},{"date":"2024-12-04","close":50.0696},{"date":"2024-12-05","close":50.4776},{"date":"2024-12-06","close":50.8412},{"date":"2024-12-09","close":49.5463},{"date":"2024-12-10","close":49.2181},{"date":"2024-12-11","close":48.5085},{"date":"2024-12-12","close":48.7746},{"date":"2024-12-13","close":48.7125},{"date":"2024-12-16","close":48.5174},{"date":"2024-12-17","close":48.0118},{"date":"2024-12-18","close":47.2313},{"date":"2024-12-19","close":47.0006},{"date":"2024-12-20","close":47.7546},{"date":"2024-12-23","close":47.524},{"date":"2024-12-24","close":47.4264},{"date":"2024-12-26","close":47.562},{"date":"2024-12-27","close":47.3631},{"date":"2024-12-30","close":47.0918},{"date":"2024-12-31","close":47.2817},{"date":"2025-01-02","close":47.4806},{"date":"2025-01-03","close":48.0503},{"date":"2025-01-06","close":47.1009},{"date":"2025-01-07","close":46.5312},{"date":"2025-01-08","close":46.5583},{"date":"2025-01-10","close":45.9977},{"date":"2025-01-13","close":45.9796},{"date":"2025-01-14","close":46.4408},{"date":"2025-01-15","close":46.1514},{"date":"2025-01-16","close":46.2599},{"date":"2025-01-17","close":46.8929},{"date":"2025-01-21","close":46.5403},{"date":"2025-01-22","close":45.9435},{"date":"2025-01-23","close":46.3052},{"date":"2025-01-24","close":47.0647},{"date":"2025-01-27","close":48.3306},{"date":"2025-01-28","close":47.562},{"date":"2025-01-29","close":47.6163},{"date":"2025-01-30","close":46.6035},{"date":"2025-01-31","close":47.2275},{"date":"2025-02-03","close":47.7881},{"date":"2025-02-04","close":47.5801},{"date":"2025-02-05","close":47.5439},{"date":"2025-02-06","close":47.5982},{"date":"2025-02-07","close":47.6163},{"date":"2025-02-10","close":48.6833},{"date":"2025-02-11","close":48.6923},{"date":"2025-02-12","close":48.2312},{"date":"2025-02-13","close":48.4843},{"date":"2025-02-14","close":48.1859},{"date":"2025-02-18","close":47.6977},{"date":"2025-02-19","close":48.2312},{"date":"2025-02-20","close":49.1263},{"date":"2025-02-21","close":49.7774},{"date":"2025-02-24","close":49.9582},{"date":"2025-02-25","close":50.6364},{"date":"2025-02-26","close":49.5965},{"date":"2025-02-27","close":49.8045},{"date":"2025-02-28","close":50.5007},{"date":"2025-03-03","close":51.8209},{"date":"2025-03-04","close":50.9076},{"date":"2025-03-05","close":50.5912},{"date":"2025-03-06","close":51.5496},{"date":"2025-03-07","close":52.2549},{"date":"2025-03-10","close":53.34},{"date":"2025-03-11","close":52.5805},{"date":"2025-03-12","close":52.273},{"date":"2025-03-13","close":52.9421},{"date":"2025-03-14","close":53.2677},{"date":"2025-03-17","close":53.2586},{"date":"2025-03-18","close":52.7523},{"date":"2025-03-19","close":52.3996},{"date":"2025-03-20","close":52.5262},{"date":"2025-03-21","close":52.0831},{"date":"2025-03-24","close":52.1283},{"date":"2025-03-25","close":52.202},{"date":"2025-03-26","close":53.1593},{"date":"2025-03-27","close":53.6656},{"date":"2025-03-28","close":53.5275},{"date":"2025-03-31","close":55.2489},{"date":"2025-04-01","close":54.1166},{"date":"2025-04-02","close":52.5794},{"date":"2025-04-03","close":53.2882},{"date":"2025-04-04","close":51.6129},{"date":"2025-04-07","close":51.2355},{"date":"2025-04-08","close":51.1434},{"date":"2025-04-09","close":51.8798},{"date":"2025-04-10","close":51.8982},{"date":"2025-04-11","close":52.1468},{"date":"2025-04-14","close":52.5886},{"date":"2025-04-15","close":52.9476},{"date":"2025-04-16","close":52.7175},{"date":"2025-04-17","close":53.5367},{"date":"2025-04-21","close":53.0489},{"date":"2025-04-22","close":54.1443},{"date":"2025-04-23","close":53.9049},{"date":"2025-04-24","close":54.043},{"date":"2025-04-25","close":53.6288},{"date":"2025-04-28","close":53.5643},{"date":"2025-04-29","close":54.0982},{"date":"2025-04-30","close":54.448},{"date":"2025-05-01","close":54.5953},{"date":"2025-05-02","close":54.8715},{"date":"2025-05-05","close":55.1108},{"date":"2025-05-06","close":55.6723},{"date":"2025-05-07","close":56.0681},{"date":"2025-05-08","close":55.5987},{"date":"2025-05-09","close":54.7058},{"date":"2025-05-12","close":52.4229},{"date":"2025-05-13","close":51.9811},{"date":"2025-05-14","close":51.8522},{"date":"2025-05-15","close":53.4447},{"date":"2025-05-16","close":54.2087},{"date":"2025-05-19","close":54.7426},{"date":"2025-05-20","close":55.1384},{"date":"2025-05-21","close":54.7242},{"date":"2025-05-22","close":54.5861},{"date":"2025-05-23","close":54.9911},{"date":"2025-05-27","close":54.8807},{"date":"2025-05-28","close":54.7518},{"date":"2025-05-29","close":54.7518},{"date":"2025-05-30","close":55.792},{"date":"2025-06-02","close":55.8104},{"date":"2025-06-03","close":55.571},{"date":"2025-06-04","close":54.5953},{"date":"2025-06-05","close":54.6689},{"date":"2025-06-06","close":54.5309},{"date":"2025-06-09","close":54.3744},{"date":"2025-06-10","close":53.9049},{"date":"2025-06-11","close":55.1476},{"date":"2025-06-12","close":55.1568},{"date":"2025-06-13","close":55.0556},{"date":"2025-06-16","close":55.0649},{"date":"2025-06-17","close":55.2429},{"date":"2025-06-18","close":55.7111},{"date":"2025-06-20","close":55.9546},{"date":"2025-06-23","close":56.6476},{"date":"2025-06-24","close":56.1044},{"date":"2025-06-25","close":55.196},{"date":"2025-06-26","close":55.0556},{"date":"2025-06-27","close":55.0181},{"date":"2025-06-30","close":54.9057},{"date":"2025-07-01","close":54.4468},{"date":"2025-07-02","close":55.4114},{"date":"2025-07-03","close":55.8609},{"date":"2025-07-07","close":56.4228},{"date":"2025-07-08","close":55.7579},{"date":"2025-07-09","close":54.0816},{"date":"2025-07-10","close":54.8308},{"date":"2025-07-11","close":54.1284},{"date":"2025-07-14","close":54.4375},{"date":"2025-07-15","close":54.7653},{"date":"2025-07-16","close":55.1211},{"date":"2025-07-17","close":54.297},{"date":"2025-07-18","close":54.3345},{"date":"2025-07-21","close":55.1773},{"date":"2025-07-22","close":55.6643},{"date":"2025-07-23","close":55.9733},{"date":"2025-07-24","close":55.8235},{"date":"2025-07-25","close":56.0389},{"date":"2025-07-28","close":54.99},{"date":"2025-07-29","close":55.5666},{"date":"2025-07-30","close":57.5698},{"date":"2025-07-31","close":57.9817},{"date":"2025-08-01","close":57.8319},{"date":"2025-08-04","close":57.9817},{"date":"2025-08-05","close":58.5246},{"date":"2025-08-06","close":59.1144},{"date":"2025-08-07","close":59.4888},{"date":"2025-08-08","close":60.0879},{"date":"2025-08-11","close":61.4733},{"date":"2025-08-12","close":61.7916},{"date":"2025-08-13","close":61.3142},{"date":"2025-08-14","close":61.361},{"date":"2025-08-15","close":61.6137},{"date":"2025-08-18","close":61.7729},{"date":"2025-08-19","close":62.3064},{"date":"2025-08-20","close":63.2612},{"date":"2025-08-21","close":63.3549},{"date":"2025-08-22","close":63.3455},{"date":"2025-08-25","close":62.7651},{"date":"2025-08-26","close":62.2035},{"date":"2025-08-27","close":62.166},{"date":"2025-08-28","close":62.1754},{"date":"2025-08-29","close":62.9149},{"date":"2025-09-02","close":62.84},{"date":"2025-09-03","close":62.372},{"date":"2025-09-04","close":62.3345},{"date":"2025-09-05","close":62.2971},{"date":"2025-09-08","close":61.5669},{"date":"2025-09-09","close":61.9601},{"date":"2025-09-10","close":61.9975},{"date":"2025-09-11","close":62.1192},{"date":"2025-09-12","close":62.3907},{"date":"2025-09-15","close":61.7354},{"date":"2025-09-16","close":61.6593},{"date":"2025-09-17","close":62.3253},{"date":"2025-09-18","close":60.8316},{"date":"2025-09-19","close":61.7354},{"date":"2025-09-22","close":60.6889},{"date":"2025-09-23","close":61.7164},{"date":"2025-09-24","close":61.9637},{"date":"2025-09-25","close":62.0208},{"date":"2025-09-26","close":62.5156},{"date":"2025-09-29","close":62.4775},{"date":"2025-09-30","close":62.8485},{"date":"2025-10-01","close":63.0674},{"date":"2025-10-02","close":62.5536},{"date":"2025-10-03","close":62.5346},{"date":"2025-10-06","close":62.1921},{"date":"2025-10-07","close":63.4099},{"date":"2025-10-08","close":62.2397},{"date":"2025-10-09","close":62.5251},{"date":"2025-10-10","close":63.3052},{"date":"2025-10-13","close":61.7925},{"date":"2025-10-14","close":62.2206},{"date":"2025-10-15","close":61.7164},{"date":"2025-10-16","close":61.136},{"date":"2025-10-17","close":61.8876},{"date":"2025-10-20","close":61.2692},{"date":"2025-10-21","close":60.6508},{"date":"2025-10-22","close":61.2978},{"date":"2025-10-23","close":61.431},{"date":"2025-10-24","close":61.5261},{"date":"2025-10-27","close":60.6413},{"date":"2025-10-28","close":60.2037},{"date":"2025-10-29","close":58.9574},{"date":"2025-10-30","close":54.3527},{"date":"2025-10-31","close":53.6391},{"date":"2025-11-03","close":53.915},{"date":"2025-11-04","close":54.5239},{"date":"2025-11-05","close":54.3812},{"date":"2025-11-06","close":54.4859},{"date":"2025-11-07","close":55.2089},{"date":"2025-11-10","close":54.7522},{"date":"2025-11-11","close":55.5704},{"date":"2025-11-12","close":55.2279},{"date":"2025-11-13","close":54.9996},{"date":"2025-11-14","close":55.3611},{"date":"2025-11-17","close":55.304},{"date":"2025-11-18","close":56.0747},{"date":"2025-11-19","close":55.7607},{"date":"2025-11-20","close":55.3516},{"date":"2025-11-21","close":55.3611},{"date":"2025-11-24","close":54.5429},{"date":"2025-11-25","close":55.5038},{"date":"2025-11-26","close":55.8368},{"date":"2025-11-28","close":56.1413},{"date":"2025-12-01","close":56.2649},{"date":"2025-12-02","close":55.9605},{"date":"2025-12-03","close":55.5704},{"date":"2025-12-04","close":55.5038},{"date":"2025-12-05","close":55.1709},{"date":"2025-12-08","close":55.285},{"date":"2025-12-09","close":55.3516},{"date":"2025-12-10","close":55.8368},{"date":"2025-12-11","close":55.8654},{"date":"2025-12-12","close":55.8939},{"date":"2025-12-15","close":56.2174},{"date":"2025-12-16","close":56.4457},{"date":"2025-12-17","close":56.303},{"date":"2025-12-18","close":55.5514},{"date":"2025-12-19","close":55.247},{"date":"2025-12-22","close":55.7607},{"date":"2025-12-23","close":55.8939},{"date":"2025-12-24","close":56.1127},{"date":"2025-12-26","close":55.8083},{"date":"2025-12-29","close":55.8277},{"date":"2025-12-30","close":55.973},{"date":"2025-12-31","close":55.8664},{"date":"2026-01-02","close":55.5273},{"date":"2026-01-05","close":54.5487},{"date":"2026-01-06","close":53.4442},{"date":"2026-01-07","close":53.0179},{"date":"2026-01-08","close":54.1612},{"date":"2026-01-09","close":55.7405},{"date":"2026-01-12","close":56.719},{"date":"2026-01-13","close":58.279},{"date":"2026-01-14","close":59.5579},{"date":"2026-01-15","close":59.6645},{"date":"2026-01-16","close":59.8389},{"date":"2026-01-20","close":59.2479},{"date":"2026-01-21","close":59.18},{"date":"2026-01-22","close":59.1316},{"date":"2026-01-23","close":59.9842},{"date":"2026-01-26","close":61.0209},{"date":"2026-01-27","close":61.641},{"date":"2026-01-28","close":61.1663},{"date":"2026-01-29","close":57.9011},{"date":"2026-01-30","close":60.0617},{"date":"2026-02-02","close":60.2943},{"date":"2026-02-03","close":62.1642},{"date":"2026-02-04","close":63.1331},{"date":"2026-02-05","close":63.356},{"date":"2026-02-06","close":63.3657},{"date":"2026-02-09","close":62.3968},{"date":"2026-02-10","close":62.3968},{"date":"2026-02-11","close":63.8695},{"date":"2026-02-12","close":64.9256},{"date":"2026-02-13","close":65.1581},{"date":"2026-02-17","close":64.4702},{"date":"2026-02-18","close":64.693},{"date":"2026-02-19","close":65.8751},{"date":"2026-02-20","close":65.4682},{"date":"2026-02-23","close":66.8343},{"date":"2026-02-24","close":67.0959},{"date":"2026-02-25","close":67.5319},{"date":"2026-02-26","close":67.3091},{"date":"2026-02-27","close":66.8924},{"date":"2026-03-02","close":66.5533},{"date":"2026-03-03","close":66.7471},{"date":"2026-03-04","close":66.001},{"date":"2026-03-05","close":64.8965},{"date":"2026-03-06","close":64.4411},{"date":"2026-03-09","close":64.9546},{"date":"2026-03-10","close":65.0515},{"date":"2026-03-11","close":64.2764},{"date":"2026-03-12","close":65.6135},{"date":"2026-03-13","close":65.7782},{"date":"2026-03-16","close":65.4294},{"date":"2026-03-17","close":64.8868},{"date":"2026-03-18","close":63.1041},{"date":"2026-03-19","close":63.0459},{"date":"2026-03-20","close":62.4646},{"date":"2026-03-23","close":62.3871},{"date":"2026-03-24","close":62.3192},{"date":"2026-03-25","close":62.8231},{"date":"2026-03-26","close":63.6505},{"date":"2026-03-27","close":65.4826},{"date":"2026-03-30","close":66.0145},{"date":"2026-03-31","close":64.9999},{"date":"2026-04-01","close":64.4976},{"date":"2026-04-02","close":64.7734},{"date":"2026-04-06","close":65.5515},{"date":"2026-04-07","close":65.256},{"date":"2026-04-08","close":65.7978},{"date":"2026-04-09","close":66.4479},{"date":"2026-04-10","close":66.3691},{"date":"2026-04-13","close":65.8076},{"date":"2026-04-14","close":64.6355},{"date":"2026-04-15","close":63.4535},{"date":"2026-04-16","close":63.9657},{"date":"2026-04-17","close":63.2072},{"date":"2026-04-20","close":63.6406},{"date":"2026-04-21","close":63.68},{"date":"2026-04-22","close":64.2021},{"date":"2026-04-23","close":66.1425},{"date":"2026-04-24","close":65.8766},{"date":"2026-04-27","close":65.0098},{"date":"2026-04-28","close":66.7828},{"date":"2026-04-29","close":67.1768},{"date":"2026-04-30","close":71.56},{"date":"2026-05-01","close":73.4315},{"date":"2026-05-04","close":72.3086},{"date":"2026-05-05","close":71.6979},{"date":"2026-05-06","close":69.1172},{"date":"2026-05-07","close":68.0042},{"date":"2026-05-08","close":67.098},{"date":"2026-05-11","close":67.5806},{"date":"2026-05-12","close":68.8414},{"date":"2026-05-13","close":70.4666},{"date":"2026-05-14","close":71.3236},{"date":"2026-05-15","close":71.9934},{"date":"2026-05-18","close":72.6139},{"date":"2026-05-19","close":72.8897},{"date":"2026-05-20","close":72.2298},{"date":"2026-05-21","close":72.6041},{"date":"2026-05-22","close":72.7912},{"date":"2026-05-26","close":71.2842},{"date":"2026-05-27","close":71.0281},{"date":"2026-05-28","close":70.8902},{"date":"2026-05-29","close":68.5361},{"date":"2026-06-01","close":67.62},{"date":"2026-06-02","close":68.2012},{"date":"2026-06-03","close":69.2453},{"date":"2026-06-04","close":69.5408},{"date":"2026-06-05","close":71.1069},{"date":"2026-06-08","close":70.2204},{"date":"2026-06-09","close":70.4863},{"date":"2026-06-10","close":72.0328},{"date":"2026-06-11","close":70.3386},{"date":"2026-06-12","close":70.8606},{"date":"2026-06-15","close":69.59},{"date":"2026-06-16","close":70.19},{"date":"2026-06-17","close":68.95},{"date":"2026-06-18","close":69.12},{"date":"2026-06-22","close":69.51},{"date":"2026-06-23","close":71.61},{"date":"2026-06-24","close":72.07},{"date":"2026-06-25","close":73.21},{"date":"2026-06-26","close":73.79},{"date":"2026-06-29","close":74.05},{"date":"2026-06-30","close":71.95},{"date":"2026-07-01","close":71.54},{"date":"2026-07-02","close":72.71},{"date":"2026-07-06","close":71.88},{"date":"2026-07-07","close":72.96},{"date":"2026-07-08","close":72.81},{"date":"2026-07-09","close":71.59},{"date":"2026-07-10","close":71.79},{"date":"2026-07-13","close":71.87},{"date":"2026-07-14","close":70.16},{"date":"2026-07-15","close":70.52},{"date":"2026-07-16","close":73.03},{"date":"2026-07-17","close":74.21},{"date":"2026-07-20","close":74.66},{"date":"2026-07-21","close":72.99},{"date":"2026-07-22","close":72.17},{"date":"2026-07-23","close":72.08},{"date":"2026-07-24","close":72.99},{"date":"2026-07-27","close":72.89},{"date":"2026-07-28","close":74.82},{"date":"2026-07-29","close":74.92},{"date":"2026-07-30","close":67.94},{"date":"2026-07-31","close":68.33},{"date":"2026-08-03","close":68.26},{"date":"2026-08-04","close":68.07},{"date":"2026-08-05","close":68.44},{"date":"2026-08-06","close":67.75},{"date":"2026-08-07","close":68.35},{"date":"2026-08-10","close":65.54},{"date":"2026-08-11","close":65.03},{"date":"2026-08-12","close":64.38},{"date":"2026-08-13","close":65.08},{"date":"2026-08-14","close":65.7},{"date":"2026-08-17","close":63.96},{"date":"2026-08-18","close":65.19},{"date":"2026-08-19","close":66.03},{"date":"2026-08-20","close":66.94},{"date":"2026-08-21","close":66.09},{"date":"2026-08-24","close":68.47},{"date":"2026-08-25","close":68.07},{"date":"2026-08-26","close":69.12},{"date":"2026-08-27","close":67.67},{"date":"2026-08-28","close":68.65},{"date":"2026-08-31","close":68.48},{"date":"2026-09-01","close":69.57},{"date":"2026-09-02","close":69.56},{"date":"2026-09-03","close":69.49},{"date":"2026-09-04","close":68.88},{"date":"2026-09-08","close":68.17},{"date":"2026-09-09","close":67.89},{"date":"2026-09-10","close":68.79},{"date":"2026-09-11","close":68.98},{"date":"2026-09-14","close":70.61},{"date":"2026-09-15","close":69.81},{"date":"2026-09-16","close":70.1},{"date":"2026-09-17","close":69.7},{"date":"2026-09-18","close":69.52},{"date":"2026-09-21","close":68.53},{"date":"2026-09-22","close":68.64},{"date":"2026-09-23","close":68.95},{"date":"2026-09-24","close":68.88},{"date":"2026-09-25","close":68.82},{"date":"2026-09-28","close":69.13},{"date":"2026-09-29","close":68.72},{"date":"2026-09-30","close":67.34},{"date":"2026-10-01","close":66.95},{"date":"2026-10-02","close":67.35},{"date":"2026-10-05","close":67.88},{"date":"2026-10-06","close":68.55},{"date":"2026-10-07","close":69.38},{"date":"2026-10-08","close":71.42},{"date":"2026-10-09","close":71.68},{"date":"2026-10-12","close":71.66},{"date":"2026-10-13","close":71.56},{"date":"2026-10-14","close":73.13},{"date":"2026-10-15","close":73.84},{"date":"2026-10-16","close":75.11},{"date":"2026-10-19","close":74.09},{"date":"2026-10-20","close":74.64},{"date":"2026-10-21","close":73.83},{"date":"2026-10-22","close":76.06}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":76.07,"low_30d":65.78,"support":66.81,"high_30d":76.09,"change_1d":3.0,"change_7d":1.3,"change_30d":10.3,"resistance":75.06,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":6.45,"quarter":"2024-Q2"},{"pbr":null,"per":7.29,"quarter":"2024-Q3"},{"pbr":null,"per":7.56,"quarter":"2024-Q4"},{"pbr":null,"per":8.91,"quarter":"2025-Q1"},{"pbr":null,"per":10.28,"quarter":"2025-Q2"},{"pbr":null,"per":11.62,"quarter":"2025-Q3"},{"pbr":null,"per":10.31,"quarter":"2025-Q4"},{"pbr":null,"per":11.8,"quarter":"2026-Q1"},{"pbr":null,"per":12.96,"quarter":"2026-Q2"},{"pbr":45.72,"per":13.71,"quarter":"현재"}],"timeline":[{"close":39.6234,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45.2711,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":47.2817,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":55.2489,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":54.9057,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":62.8485,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55.8664,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":64.9999,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":71.95,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":9.69,"per_5y_low":6.45,"current_pbr":45.72,"current_per":13.71,"pbr_5y_high":null,"per_5y_high":12.96,"pbr_5y_median":null,"per_5y_median":10.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 21.2% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Tobacco"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.6%"},"momentum":{"grade":"B","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 13.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":21.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":55.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":74.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":55.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":36.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":6.45,"close":39.6234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":7.29,"close":45.2711,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":7.56,"close":47.2817,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":8.91,"close":55.2489,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":10.28,"close":54.9057,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":11.62,"close":62.8485,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":10.31,"close":55.8664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":11.8,"close":64.9999,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":12.96,"close":71.95,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.7배"},{"label":"PBR","value":"45.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"21.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.48,"pbr":39.49,"per":15.2,"roa":0.06885599568526397,"roe":0.21202303815694745,"revenue":6111000000.0,"market_cap":109709959000.0,"net_income":2298000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7486499754540992,"total_assets":33374000000.0,"total_equity":-2668000000.0,"profit_margin":0.3760432007854688,"dividend_yield":6.09,"fiscal_quarter":"Q2","operating_income":3136000000.0,"operating_margin":0.5131729667812142},{"eps":1.32,"pbr":25.24,"per":15.93,"roa":0.06312167476289614,"roe":null,"revenue":5428000000.0,"market_cap":109709959000.0,"net_income":2183000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6459100957995578,"total_assets":34584000000.0,"total_equity":-3211000000.0,"profit_margin":0.40217391304347827,"dividend_yield":6.23,"fiscal_quarter":"Q1","operating_income":2956000000.0,"operating_margin":0.5445836403831983},{"eps":1.3,"pbr":null,"per":null,"roa":0.03189879201530685,"roe":null,"revenue":5079000000.0,"market_cap":null,"net_income":1117000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7149045087615672,"total_assets":35017000000.0,"total_equity":-3502000000.0,"profit_margin":0.21992518212246506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2911000000.0,"operating_margin":0.5731443197479819},{"eps":1.45,"pbr":null,"per":null,"roa":0.06784163619744059,"roe":null,"revenue":5251000000.0,"market_cap":null,"net_income":2375000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7259569605789373,"total_assets":35008000000.0,"total_equity":-2646000000.0,"profit_margin":0.45229480099028757,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3232000000.0,"operating_margin":0.6155018091792039},{"eps":1.44,"pbr":null,"per":null,"roa":0.0735494247185451,"roe":null,"revenue":5290000000.0,"market_cap":null,"net_income":2378000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7277882797731569,"total_assets":32332000000.0,"total_equity":-3256000000.0,"profit_margin":0.4495274102079395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3231000000.0,"operating_margin":0.6107750472589792},{"eps":1.23,"pbr":null,"per":null,"roa":0.03011744966442953,"roe":null,"revenue":4519000000.0,"market_cap":null,"net_income":1077000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7189643726488161,"total_assets":35760000000.0,"total_equity":-3510000000.0,"profit_margin":0.238327063509626,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2661000000.0,"operating_margin":0.5888470900641735},{"eps":1.29,"pbr":null,"per":null,"roa":0.061232332489979245,"roe":null,"revenue":5106000000.0,"market_cap":null,"net_income":2153969760.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7058362710536623,"total_assets":35177000000.0,"total_equity":-2238000000.0,"profit_margin":0.4218507168037603,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2882000000.0,"operating_margin":0.5644339992166079},{"eps":1.38,"pbr":null,"per":null,"roa":0.06711154037521586,"roe":null,"revenue":5344000000.0,"market_cap":null,"net_income":2293000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7125748502994012,"total_assets":34167000000.0,"total_equity":-3468000000.0,"profit_margin":0.42907934131736525,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3152000000.0,"operating_margin":0.5898203592814372},{"eps":2.299569399908383,"pbr":null,"per":null,"roa":0.11059411987088144,"roe":null,"revenue":5277000000.0,"market_cap":null,"net_income":3803000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6964184195565662,"total_assets":34387000000.0,"total_equity":-3016000000.0,"profit_margin":0.7206746257343187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2533000000.0,"operating_margin":0.48000758006443056},{"eps":1.2873476866697207,"pbr":null,"per":null,"roa":0.058368745716244,"roe":null,"revenue":4717000000.0,"market_cap":null,"net_income":2129000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6953572185711258,"total_assets":36475000000.0,"total_equity":-5114000000.0,"profit_margin":0.4513461946152215,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2674000000.0,"operating_margin":0.5668857324570702},{"eps":1.2456252863032524,"pbr":null,"per":null,"roa":0.05340938553279751,"roe":null,"revenue":5024000000.0,"market_cap":null,"net_income":2060000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6964570063694268,"total_assets":38570000000.0,"total_equity":-3540000000.0,"profit_margin":0.41003184713375795,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2796000000.0,"operating_margin":0.5565286624203821},{"eps":1.3097205680256527,"pbr":null,"per":null,"roa":0.059392909046039104,"roe":null,"revenue":5277000000.0,"market_cap":null,"net_income":2166000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7009664582148948,"total_assets":36469000000.0,"total_equity":-3407000000.0,"profit_margin":0.41046048891415576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3089000000.0,"operating_margin":0.585370475649043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.1423,"per":6.45,"date":"2024-06","close":39.62,"source":"reported"},{"eps":6.1423,"per":6.94,"date":"2024-07","close":42.63,"source":"reported"},{"eps":6.1423,"per":7.62,"date":"2024-08","close":46.77,"source":"reported"},{"eps":6.2125,"per":7.29,"date":"2024-09","close":45.27,"source":"reported"},{"eps":6.2125,"per":7.78,"date":"2024-10","close":48.3,"source":"reported"},{"eps":6.2125,"per":8.24,"date":"2024-11","close":51.21,"source":"reported"},{"eps":6.2569,"per":7.56,"date":"2024-12","close":47.28,"source":"reported"},{"eps":6.2569,"per":7.55,"date":"2025-01","close":47.23,"source":"reported"},{"eps":6.2569,"per":8.07,"date":"2025-02","close":50.5,"source":"reported"},{"eps":6.1996,"per":8.91,"date":"2025-03","close":55.25,"source":"reported"},{"eps":6.1996,"per":8.78,"date":"2025-04","close":54.45,"source":"reported"},{"eps":6.1996,"per":9.0,"date":"2025-05","close":55.79,"source":"reported"},{"eps":5.34,"per":10.28,"date":"2025-06","close":54.91,"source":"reported"},{"eps":5.34,"per":10.86,"date":"2025-07","close":57.98,"source":"reported"},{"eps":5.34,"per":11.78,"date":"2025-08","close":62.91,"source":"reported"},{"eps":5.41,"per":11.62,"date":"2025-09","close":62.85,"source":"reported"},{"eps":5.41,"per":9.91,"date":"2025-10","close":53.64,"source":"reported"},{"eps":5.41,"per":10.38,"date":"2025-11","close":56.14,"source":"reported"},{"eps":5.42,"per":10.31,"date":"2025-12","close":55.87,"source":"reported"},{"eps":5.42,"per":11.08,"date":"2026-01","close":60.06,"source":"reported"},{"eps":5.42,"per":12.34,"date":"2026-02","close":66.89,"source":"reported"},{"eps":5.51,"per":11.8,"date":"2026-03","close":65.0,"source":"reported"},{"eps":5.51,"per":12.99,"date":"2026-04","close":71.56,"source":"reported"},{"eps":5.51,"per":12.44,"date":"2026-05","close":68.54,"source":"reported"},{"eps":5.55,"per":12.96,"date":"2026-06","close":71.95,"source":"reported"},{"eps":5.55,"per":12.31,"date":"2026-07","close":68.33,"source":"reported"},{"eps":5.55,"per":12.34,"date":"2026-08","close":68.48,"source":"reported"},{"eps":5.55,"per":12.13,"date":"2026-09","close":67.34,"source":"reported"},{"eps":5.55,"per":13.7,"date":"2026-10","close":76.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.12,"std":2.13,"count":29,"current":13.7,"lower_1sd":7.99,"upper_1sd":12.25},"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":"Altria Group, Inc.","phase":"above-fold","symbol_resolved":true}