{"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":"2026-10-23T10:02:31.949631+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-200.0,"direction":"higher_better","percentile":5}],"summary":"매출 -0.1%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.1,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.1,"direction":"higher_better","percentile":39}],"summary":"RSI 67","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.86,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.4,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":36}},"signals":[],"summary":"Realty Income Corporation(O)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 531.99억. 현재가 $57.05, 전일 대비 +3.1%, 30일 -4.1%. PER 27.1배 / ROE -0.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.34%","value_pct":5.34},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":144.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.86,"direction":"lower_better","percentile":null}],"summary":"배당성향 144%로 이익을 초과(주의)","percentile":25},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":5.34},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.46987763283804895,"grade":"B","trend":"상승","atr_14":0.9855499999999994,"rsi_14":67.05607476635512,"sma_20":54.9225,"sma_60":58.97950000000001,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 67.1로 강세 구간입니다. MACD(-0.47)가 시그널선(-0.96)을 상회합니다(골든크로스). SMA20 55, SMA60 59 — 혼조세입니다. 볼린저밴드 53~57 (현재 위치 106%).","bb_lower":53.033099301365645,"bb_upper":56.81190069863435,"macd_signal":-0.9572850240290105},"change_pct":3.09,"chart_data":[{"date":"2024-10-23","open":57.52,"high":58.26,"low":57.52,"close":58.1,"volume":4232900,"rsi_14":63.37,"sma_20":62.84,"sma_60":61.77,"sma_120":58.07},{"date":"2024-10-24","open":58.02,"high":58.5,"low":57.24,"close":57.26,"volume":3841100,"rsi_14":58.76,"sma_20":62.88,"sma_60":61.87,"sma_120":58.14},{"date":"2024-10-25","open":57.17,"high":57.24,"low":55.36,"close":55.45,"volume":5994200,"rsi_14":48.02,"sma_20":62.81,"sma_60":61.93,"sma_120":58.18},{"date":"2024-10-28","open":55.9,"high":56.17,"low":55.33,"close":55.43,"volume":4605000,"rsi_14":48.77,"sma_20":62.7,"sma_60":61.96,"sma_120":58.24},{"date":"2024-10-29","open":55.27,"high":55.48,"low":54.63,"close":54.64,"volume":5174300,"rsi_14":42.65,"sma_20":62.57,"sma_60":61.98,"sma_120":58.28},{"date":"2024-10-30","open":54.74,"high":55.17,"low":54.54,"close":54.7,"volume":4564700,"rsi_14":44.65,"sma_20":62.48,"sma_60":61.98,"sma_120":58.33},{"date":"2024-10-31","open":54.49,"high":54.63,"low":53.65,"close":53.7,"volume":9170600,"rsi_14":38.19,"sma_20":62.32,"sma_60":61.97,"sma_120":58.37},{"date":"2024-11-01","open":53.97,"high":54.35,"low":53.44,"close":53.49,"volume":4615700,"rsi_14":34.18,"sma_20":62.17,"sma_60":61.94,"sma_120":58.4},{"date":"2024-11-04","open":53.59,"high":54.55,"low":53.52,"close":53.86,"volume":4691600,"rsi_14":28.28,"sma_20":62.05,"sma_60":61.92,"sma_120":58.44},{"date":"2024-11-05","open":53.6,"high":53.61,"low":52.62,"close":53.44,"volume":5515400,"rsi_14":19.84,"sma_20":61.91,"sma_60":61.9,"sma_120":58.47},{"date":"2024-11-06","open":52.91,"high":52.91,"low":50.87,"close":51.78,"volume":11418200,"rsi_14":16.92,"sma_20":61.67,"sma_60":61.84,"sma_120":58.48},{"date":"2024-11-07","open":52.03,"high":52.08,"low":51.11,"close":51.22,"volume":7303100,"rsi_14":9.91,"sma_20":61.42,"sma_60":61.78,"sma_120":58.49},{"date":"2024-11-08","open":51.6,"high":52.43,"low":51.51,"close":52.25,"volume":5576600,"rsi_14":20.38,"sma_20":61.21,"sma_60":61.74,"sma_120":58.52},{"date":"2024-11-11","open":52.25,"high":53.28,"low":52.22,"close":52.37,"volume":5228100,"rsi_14":21.62,"sma_20":60.98,"sma_60":61.7,"sma_120":58.54},{"date":"2024-11-12","open":52.15,"high":52.37,"low":51.76,"close":51.8,"volume":3675500,"rsi_14":16.32,"sma_20":60.67,"sma_60":61.64,"sma_120":58.56},{"date":"2024-11-13","open":52.19,"high":52.32,"low":51.44,"close":51.69,"volume":3792000,"rsi_14":17.66,"sma_20":60.3,"sma_60":61.58,"sma_120":58.6},{"date":"2024-11-14","open":51.64,"high":51.64,"low":50.76,"close":50.94,"volume":5115100,"rsi_14":20.02,"sma_20":59.91,"sma_60":61.5,"sma_120":58.64},{"date":"2024-11-15","open":50.95,"high":51.44,"low":50.83,"close":51.36,"volume":7984900,"rsi_14":24.16,"sma_20":59.5,"sma_60":61.43,"sma_120":58.68},{"date":"2024-11-18","open":51.0,"high":51.68,"low":50.85,"close":51.57,"volume":4208300,"rsi_14":28.69,"sma_20":59.15,"sma_60":61.36,"sma_120":58.72},{"date":"2024-11-19","open":51.53,"high":52.08,"low":51.16,"close":51.95,"volume":3365100,"rsi_14":31.42,"sma_20":58.82,"sma_60":61.28,"sma_120":58.77},{"date":"2024-11-20","open":51.71,"high":52.03,"low":51.45,"close":51.67,"volume":4131300,"rsi_14":34.57,"sma_20":58.45,"sma_60":61.19,"sma_120":58.8},{"date":"2024-11-21","open":51.53,"high":52.25,"low":51.38,"close":52.14,"volume":2953100,"rsi_14":40.79,"sma_20":58.16,"sma_60":61.12,"sma_120":58.83},{"date":"2024-11-22","open":52.37,"high":52.58,"low":52.05,"close":52.19,"volume":3277800,"rsi_14":38.11,"sma_20":57.96,"sma_60":61.05,"sma_120":58.86},{"date":"2024-11-25","open":52.24,"high":52.44,"low":51.94,"close":52.19,"volume":6793300,"rsi_14":40.58,"sma_20":57.77,"sma_60":60.97,"sma_120":58.89},{"date":"2024-11-26","open":52.14,"high":52.55,"low":51.86,"close":52.46,"volume":3038900,"rsi_14":56.52,"sma_20":57.64,"sma_60":60.9,"sma_120":58.92},{"date":"2024-11-27","open":52.82,"high":53.41,"low":52.81,"close":52.98,"volume":3016100,"rsi_14":67.02,"sma_20":57.53,"sma_60":60.83,"sma_120":58.96},{"date":"2024-11-29","open":53.15,"high":53.28,"low":52.5,"close":52.59,"volume":3486200,"rsi_14":53.8,"sma_20":57.46,"sma_60":60.75,"sma_120":59.0},{"date":"2024-12-02","open":52.54,"high":52.63,"low":51.48,"close":51.74,"volume":5053000,"rsi_14":42.08,"sma_20":57.35,"sma_60":60.66,"sma_120":59.04},{"date":"2024-12-03","open":51.93,"high":51.96,"low":51.11,"close":51.13,"volume":4856200,"rsi_14":41.87,"sma_20":57.18,"sma_60":60.54,"sma_120":59.07},{"date":"2024-12-04","open":51.43,"high":51.63,"low":51.05,"close":51.26,"volume":4011300,"rsi_14":44.03,"sma_20":57.05,"sma_60":60.43,"sma_120":59.09},{"date":"2024-12-05","open":51.08,"high":51.26,"low":50.81,"close":51.16,"volume":3790600,"rsi_14":49.91,"sma_20":57.01,"sma_60":60.32,"sma_120":59.11},{"date":"2024-12-06","open":51.16,"high":51.44,"low":51.06,"close":51.26,"volume":3112200,"rsi_14":46.32,"sma_20":56.99,"sma_60":60.22,"sma_120":59.14},{"date":"2024-12-09","open":51.2,"high":51.73,"low":50.9,"close":51.55,"volume":3946800,"rsi_14":47.16,"sma_20":56.94,"sma_60":60.11,"sma_120":59.17},{"date":"2024-12-10","open":51.34,"high":51.4,"low":50.82,"close":50.91,"volume":5089600,"rsi_14":37.04,"sma_20":56.85,"sma_60":60.0,"sma_120":59.19},{"date":"2024-12-11","open":50.81,"high":51.09,"low":50.35,"close":50.49,"volume":6634600,"rsi_14":35.97,"sma_20":56.76,"sma_60":59.88,"sma_120":59.21},{"date":"2024-12-12","open":50.35,"high":51.0,"low":50.25,"close":50.32,"volume":3885200,"rsi_14":28.49,"sma_20":56.68,"sma_60":59.76,"sma_120":59.22},{"date":"2024-12-13","open":50.19,"high":50.66,"low":49.98,"close":50.5,"volume":3899100,"rsi_14":30.35,"sma_20":56.64,"sma_60":59.67,"sma_120":59.24},{"date":"2024-12-16","open":50.19,"high":50.62,"low":49.76,"close":49.81,"volume":5671600,"rsi_14":26.59,"sma_20":56.54,"sma_60":59.56,"sma_120":59.26},{"date":"2024-12-17","open":49.66,"high":50.33,"low":49.41,"close":49.76,"volume":4951700,"rsi_14":22.58,"sma_20":56.43,"sma_60":59.43,"sma_120":59.28},{"date":"2024-12-18","open":49.56,"high":50.03,"low":48.17,"close":48.2,"volume":7659400,"rsi_14":10.81,"sma_20":56.21,"sma_60":59.26,"sma_120":59.28},{"date":"2024-12-19","open":48.52,"high":48.83,"low":47.22,"close":47.24,"volume":7959000,"rsi_14":9.93,"sma_20":55.95,"sma_60":59.08,"sma_120":59.27},{"date":"2024-12-20","open":47.46,"high":48.88,"low":47.46,"close":48.18,"volume":14467200,"rsi_14":23.93,"sma_20":55.72,"sma_60":58.92,"sma_120":59.27},{"date":"2024-12-23","open":48.1,"high":48.43,"low":47.86,"close":48.37,"volume":5474900,"rsi_14":28.45,"sma_20":55.5,"sma_60":58.76,"sma_120":59.28},{"date":"2024-12-24","open":48.26,"high":48.59,"low":48.07,"close":48.59,"volume":2585000,"rsi_14":29.45,"sma_20":55.29,"sma_60":58.59,"sma_120":59.28},{"date":"2024-12-26","open":48.47,"high":48.72,"low":48.27,"close":48.43,"volume":7385900,"rsi_14":29.21,"sma_20":55.06,"sma_60":58.42,"sma_120":59.28},{"date":"2024-12-27","open":48.31,"high":48.81,"low":47.89,"close":48.06,"volume":5373900,"rsi_14":26.57,"sma_20":54.77,"sma_60":58.26,"sma_120":59.28},{"date":"2024-12-30","open":47.97,"high":48.24,"low":47.64,"close":48.12,"volume":5695300,"rsi_14":24.14,"sma_20":54.52,"sma_60":58.1,"sma_120":59.27},{"date":"2024-12-31","open":48.33,"high":48.81,"low":48.25,"close":48.74,"volume":5643300,"rsi_14":33.61,"sma_20":54.35,"sma_60":57.96,"sma_120":59.26},{"date":"2025-01-02","open":48.85,"high":48.93,"low":48.06,"close":48.24,"volume":4991100,"rsi_14":32.06,"sma_20":54.18,"sma_60":57.8,"sma_120":59.23},{"date":"2025-01-03","open":48.28,"high":48.89,"low":48.19,"close":48.87,"volume":4074200,"rsi_14":38.49,"sma_20":54.04,"sma_60":57.67,"sma_120":59.21},{"date":"2025-01-06","open":48.8,"high":48.87,"low":48.12,"close":48.36,"volume":6850000,"rsi_14":34.52,"sma_20":53.87,"sma_60":57.52,"sma_120":59.18},{"date":"2025-01-07","open":48.47,"high":49.14,"low":48.07,"close":48.16,"volume":4908500,"rsi_14":36.88,"sma_20":53.69,"sma_60":57.37,"sma_120":59.14},{"date":"2025-01-08","open":48.19,"high":48.19,"low":47.65,"close":48.16,"volume":4727800,"rsi_14":37.16,"sma_20":53.49,"sma_60":57.21,"sma_120":59.09},{"date":"2025-01-10","open":47.7,"high":47.91,"low":47.36,"close":47.39,"volume":5852100,"rsi_14":41.81,"sma_20":53.28,"sma_60":57.04,"sma_120":59.04},{"date":"2025-01-13","open":47.46,"high":48.18,"low":47.33,"close":48.12,"volume":5172700,"rsi_14":55.29,"sma_20":53.14,"sma_60":56.86,"sma_120":59.0},{"date":"2025-01-14","open":48.19,"high":48.94,"low":48.1,"close":48.75,"volume":4294600,"rsi_14":52.83,"sma_20":53.04,"sma_60":56.67,"sma_120":58.96},{"date":"2025-01-15","open":49.88,"high":49.89,"low":48.65,"close":48.77,"volume":4978000,"rsi_14":51.38,"sma_20":52.93,"sma_60":56.49,"sma_120":58.93},{"date":"2025-01-16","open":48.78,"high":50.1,"low":48.7,"close":50.06,"volume":4332000,"rsi_14":59.13,"sma_20":52.93,"sma_60":56.32,"sma_120":58.91},{"date":"2025-01-17","open":50.12,"high":50.54,"low":49.95,"close":50.1,"volume":5345400,"rsi_14":60.75,"sma_20":52.94,"sma_60":56.17,"sma_120":58.88},{"date":"2025-01-21","open":50.2,"high":50.89,"low":50.13,"close":50.68,"volume":5732400,"rsi_14":67.47,"sma_20":53.06,"sma_60":56.03,"sma_120":58.85},{"date":"2025-01-22","open":50.32,"high":50.4,"low":49.46,"close":49.49,"volume":4950000,"rsi_14":57.09,"sma_20":53.17,"sma_60":55.86,"sma_120":58.82},{"date":"2025-01-23","open":49.6,"high":49.75,"low":49.1,"close":49.65,"volume":3785600,"rsi_14":54.41,"sma_20":53.24,"sma_60":55.71,"sma_120":58.79},{"date":"2025-01-24","open":49.57,"high":50.05,"low":49.43,"close":49.84,"volume":3359200,"rsi_14":61.51,"sma_20":53.3,"sma_60":55.59,"sma_120":58.76},{"date":"2025-01-27","open":50.54,"high":51.5,"low":50.36,"close":51.36,"volume":6102700,"rsi_14":65.93,"sma_20":53.44,"sma_60":55.5,"sma_120":58.73},{"date":"2025-01-28","open":51.02,"high":51.29,"low":50.34,"close":50.43,"volume":3694700,"rsi_14":62.49,"sma_20":53.54,"sma_60":55.41,"sma_120":58.7},{"date":"2025-01-29","open":50.53,"high":50.6,"low":49.43,"close":49.58,"volume":3510700,"rsi_14":57.98,"sma_20":53.61,"sma_60":55.3,"sma_120":58.64},{"date":"2025-01-30","open":50.17,"high":50.3,"low":49.32,"close":49.82,"volume":4277800,"rsi_14":59.08,"sma_20":53.69,"sma_60":55.22,"sma_120":58.59},{"date":"2025-01-31","open":49.61,"high":50.52,"low":49.55,"close":50.11,"volume":6768400,"rsi_14":65.71,"sma_20":53.75,"sma_60":55.15,"sma_120":58.55},{"date":"2025-02-03","open":49.67,"high":50.46,"low":49.41,"close":50.22,"volume":4324200,"rsi_14":61.48,"sma_20":53.84,"sma_60":55.07,"sma_120":58.5},{"date":"2025-02-04","open":50.03,"high":50.17,"low":49.63,"close":49.79,"volume":3700800,"rsi_14":55.13,"sma_20":53.88,"sma_60":54.99,"sma_120":58.44},{"date":"2025-02-05","open":50.31,"high":50.44,"low":49.81,"close":50.16,"volume":4581700,"rsi_14":57.03,"sma_20":53.97,"sma_60":54.95,"sma_120":58.39},{"date":"2025-02-06","open":50.34,"high":50.41,"low":49.79,"close":50.03,"volume":4367300,"rsi_14":48.11,"sma_20":54.05,"sma_60":54.91,"sma_120":58.35},{"date":"2025-02-07","open":49.93,"high":50.09,"low":49.65,"close":49.88,"volume":4544100,"rsi_14":46.8,"sma_20":54.14,"sma_60":54.86,"sma_120":58.3},{"date":"2025-02-10","open":49.81,"high":50.11,"low":49.39,"close":49.73,"volume":3831200,"rsi_14":41.14,"sma_20":54.25,"sma_60":54.79,"sma_120":58.25},{"date":"2025-02-11","open":49.76,"high":50.3,"low":49.58,"close":50.12,"volume":3893200,"rsi_14":53.25,"sma_20":54.35,"sma_60":54.75,"sma_120":58.19},{"date":"2025-02-12","open":49.45,"high":49.91,"low":49.12,"close":49.83,"volume":4310000,"rsi_14":49.55,"sma_20":54.39,"sma_60":54.7,"sma_120":58.14},{"date":"2025-02-13","open":49.88,"high":50.69,"low":49.7,"close":50.61,"volume":4129700,"rsi_14":54.01,"sma_20":54.48,"sma_60":54.68,"sma_120":58.09},{"date":"2025-02-14","open":50.76,"high":51.08,"low":50.2,"close":50.22,"volume":3721300,"rsi_14":37.44,"sma_20":54.47,"sma_60":54.65,"sma_120":58.04},{"date":"2025-02-18","open":50.09,"high":50.91,"low":49.98,"close":50.9,"volume":3811500,"rsi_14":52.18,"sma_20":54.5,"sma_60":54.62,"sma_120":57.99},{"date":"2025-02-19","open":50.73,"high":51.5,"low":50.69,"close":51.31,"volume":4123500,"rsi_14":65.33,"sma_20":54.53,"sma_60":54.6,"sma_120":57.94},{"date":"2025-02-20","open":51.31,"high":52.26,"low":51.31,"close":52.09,"volume":5226100,"rsi_14":68.84,"sma_20":54.65,"sma_60":54.59,"sma_120":57.89},{"date":"2025-02-21","open":52.27,"high":52.84,"low":52.19,"close":52.61,"volume":7387200,"rsi_14":70.11,"sma_20":54.8,"sma_60":54.59,"sma_120":57.85},{"date":"2025-02-24","open":52.29,"high":53.05,"low":52.22,"close":52.82,"volume":5309300,"rsi_14":72.89,"sma_20":54.95,"sma_60":54.59,"sma_120":57.82},{"date":"2025-02-25","open":51.32,"high":52.03,"low":49.89,"close":51.83,"volume":9778000,"rsi_14":66.32,"sma_20":54.96,"sma_60":54.57,"sma_120":57.77},{"date":"2025-02-26","open":51.76,"high":52.45,"low":51.52,"close":51.7,"volume":6078300,"rsi_14":62.83,"sma_20":55.02,"sma_60":54.54,"sma_120":57.72},{"date":"2025-02-27","open":51.67,"high":52.38,"low":51.66,"close":52.14,"volume":5082100,"rsi_14":66.67,"sma_20":55.14,"sma_60":54.51,"sma_120":57.67},{"date":"2025-02-28","open":52.38,"high":52.76,"low":52.22,"close":52.56,"volume":7520400,"rsi_14":70.41,"sma_20":55.28,"sma_60":54.49,"sma_120":57.62},{"date":"2025-03-03","open":52.48,"high":53.37,"low":52.44,"close":53.29,"volume":5859800,"rsi_14":73.97,"sma_20":55.42,"sma_60":54.51,"sma_120":57.58},{"date":"2025-03-04","open":53.43,"high":54.2,"low":53.43,"close":53.48,"volume":8280700,"rsi_14":73.21,"sma_20":55.59,"sma_60":54.54,"sma_120":57.54},{"date":"2025-03-05","open":53.09,"high":53.95,"low":52.86,"close":53.81,"volume":5369000,"rsi_14":77.6,"sma_20":55.79,"sma_60":54.57,"sma_120":57.5},{"date":"2025-03-06","open":53.58,"high":53.96,"low":52.53,"close":53.09,"volume":7126600,"rsi_14":66.62,"sma_20":55.94,"sma_60":54.59,"sma_120":57.46},{"date":"2025-03-07","open":53.22,"high":54.65,"low":53.18,"close":54.15,"volume":6256800,"rsi_14":75.03,"sma_20":56.15,"sma_60":54.63,"sma_120":57.42},{"date":"2025-03-10","open":54.4,"high":55.92,"low":53.91,"close":54.16,"volume":7584000,"rsi_14":72.51,"sma_20":56.36,"sma_60":54.66,"sma_120":57.39},{"date":"2025-03-11","open":54.17,"high":54.42,"low":52.07,"close":52.51,"volume":7482500,"rsi_14":56.06,"sma_20":56.5,"sma_60":54.68,"sma_120":57.34},{"date":"2025-03-12","open":52.32,"high":52.52,"low":51.74,"close":52.2,"volume":7062100,"rsi_14":49.07,"sma_20":56.6,"sma_60":54.7,"sma_120":57.29},{"date":"2025-03-13","open":52.32,"high":53.2,"low":51.67,"close":51.72,"volume":5824100,"rsi_14":42.32,"sma_20":56.69,"sma_60":54.71,"sma_120":57.24},{"date":"2025-03-14","open":51.83,"high":52.61,"low":51.72,"close":52.49,"volume":6367700,"rsi_14":46.4,"sma_20":56.78,"sma_60":54.73,"sma_120":57.2},{"date":"2025-03-17","open":52.73,"high":53.12,"low":52.6,"close":52.76,"volume":3837200,"rsi_14":54.72,"sma_20":56.9,"sma_60":54.77,"sma_120":57.16},{"date":"2025-03-18","open":52.77,"high":52.95,"low":52.42,"close":52.74,"volume":3708700,"rsi_14":55.57,"sma_20":56.99,"sma_60":54.81,"sma_120":57.12},{"date":"2025-03-19","open":52.74,"high":52.81,"low":52.11,"close":52.26,"volume":6039800,"rsi_14":49.16,"sma_20":57.03,"sma_60":54.87,"sma_120":57.07},{"date":"2025-03-20","open":52.43,"high":52.46,"low":51.95,"close":52.28,"volume":5079400,"rsi_14":46.11,"sma_20":57.03,"sma_60":54.95,"sma_120":57.02},{"date":"2025-03-21","open":52.1,"high":52.16,"low":51.46,"close":51.67,"volume":10839500,"rsi_14":38.29,"sma_20":56.96,"sma_60":55.0,"sma_120":56.96},{"date":"2025-03-24","open":51.76,"high":52.28,"low":51.62,"close":52.11,"volume":4699400,"rsi_14":40.44,"sma_20":56.91,"sma_60":55.05,"sma_120":56.91},{"date":"2025-03-25","open":52.16,"high":52.27,"low":51.4,"close":51.53,"volume":6720600,"rsi_14":34.66,"sma_20":56.88,"sma_60":55.1,"sma_120":56.84},{"date":"2025-03-26","open":51.67,"high":52.52,"low":51.59,"close":52.37,"volume":4472400,"rsi_14":45.28,"sma_20":56.9,"sma_60":55.15,"sma_120":56.79},{"date":"2025-03-27","open":52.29,"high":52.72,"low":51.95,"close":52.0,"volume":4490600,"rsi_14":34.32,"sma_20":56.88,"sma_60":55.21,"sma_120":56.74},{"date":"2025-03-28","open":52.23,"high":52.54,"low":51.84,"close":52.42,"volume":3504300,"rsi_14":38.01,"sma_20":56.86,"sma_60":55.28,"sma_120":56.69},{"date":"2025-03-31","open":52.55,"high":53.96,"low":52.55,"close":53.72,"volume":8202100,"rsi_14":58.71,"sma_20":56.89,"sma_60":55.35,"sma_120":56.65},{"date":"2025-04-01","open":53.89,"high":54.14,"low":52.57,"close":53.17,"volume":5135800,"rsi_14":54.89,"sma_20":56.85,"sma_60":55.43,"sma_120":56.62},{"date":"2025-04-02","open":53.36,"high":53.54,"low":52.73,"close":53.14,"volume":4765600,"rsi_14":58.4,"sma_20":56.81,"sma_60":55.49,"sma_120":56.58},{"date":"2025-04-03","open":53.5,"high":54.1,"low":52.45,"close":53.08,"volume":9623700,"rsi_14":52.75,"sma_20":56.79,"sma_60":55.56,"sma_120":56.54},{"date":"2025-04-04","open":52.4,"high":53.02,"low":51.23,"close":51.3,"volume":12097500,"rsi_14":39.04,"sma_20":56.63,"sma_60":55.61,"sma_120":56.49},{"date":"2025-04-07","open":49.03,"high":51.2,"low":48.82,"close":49.24,"volume":13272600,"rsi_14":30.9,"sma_20":56.35,"sma_60":55.62,"sma_120":56.41},{"date":"2025-04-08","open":50.27,"high":50.64,"low":48.2,"close":48.63,"volume":12132400,"rsi_14":30.5,"sma_20":56.13,"sma_60":55.63,"sma_120":56.33},{"date":"2025-04-09","open":47.91,"high":50.58,"low":47.17,"close":50.22,"volume":10569200,"rsi_14":39.98,"sma_20":56.01,"sma_60":55.65,"sma_120":56.25},{"date":"2025-04-10","open":50.14,"high":50.96,"low":48.94,"close":50.37,"volume":7982300,"rsi_14":43.06,"sma_20":55.92,"sma_60":55.67,"sma_120":56.17},{"date":"2025-04-11","open":50.23,"high":51.49,"low":49.91,"close":51.37,"volume":6516600,"rsi_14":45.75,"sma_20":55.85,"sma_60":55.7,"sma_120":56.1},{"date":"2025-04-14","open":51.66,"high":52.69,"low":51.5,"close":52.35,"volume":4591800,"rsi_14":52.4,"sma_20":55.81,"sma_60":55.73,"sma_120":56.03},{"date":"2025-04-15","open":52.5,"high":53.16,"low":52.23,"close":53.04,"volume":4991100,"rsi_14":51.77,"sma_20":55.81,"sma_60":55.77,"sma_120":55.97},{"date":"2025-04-16","open":53.03,"high":53.88,"low":53.01,"close":53.27,"volume":4657900,"rsi_14":54.37,"sma_20":55.86,"sma_60":55.8,"sma_120":55.92},{"date":"2025-04-17","open":53.32,"high":54.53,"low":53.21,"close":54.25,"volume":5109600,"rsi_14":56.48,"sma_20":55.95,"sma_60":55.88,"sma_120":55.87},{"date":"2025-04-21","open":54.1,"high":54.6,"low":53.17,"close":53.92,"volume":4414200,"rsi_14":49.79,"sma_20":56.06,"sma_60":55.94,"sma_120":55.82},{"date":"2025-04-22","open":54.25,"high":54.77,"low":53.94,"close":54.44,"volume":4058300,"rsi_14":55.78,"sma_20":56.17,"sma_60":56.01,"sma_120":55.8},{"date":"2025-04-23","open":54.29,"high":54.57,"low":53.42,"close":54.0,"volume":4954500,"rsi_14":53.78,"sma_20":56.29,"sma_60":56.04,"sma_120":55.77},{"date":"2025-04-24","open":54.05,"high":54.05,"low":52.99,"close":53.17,"volume":5522300,"rsi_14":50.34,"sma_20":56.32,"sma_60":56.08,"sma_120":55.75},{"date":"2025-04-25","open":53.27,"high":53.37,"low":52.62,"close":52.92,"volume":3861500,"rsi_14":57.58,"sma_20":56.35,"sma_60":56.13,"sma_120":55.72},{"date":"2025-04-28","open":52.85,"high":53.37,"low":52.49,"close":53.25,"volume":3789800,"rsi_14":72.42,"sma_20":56.39,"sma_60":56.18,"sma_120":55.7},{"date":"2025-04-29","open":53.25,"high":53.65,"low":52.87,"close":53.38,"volume":3691100,"rsi_14":78.11,"sma_20":56.35,"sma_60":56.22,"sma_120":55.69},{"date":"2025-04-30","open":53.55,"high":54.01,"low":52.99,"close":53.83,"volume":7999000,"rsi_14":74.68,"sma_20":56.39,"sma_60":56.28,"sma_120":55.67},{"date":"2025-05-01","open":53.93,"high":54.1,"low":53.31,"close":53.43,"volume":4308500,"rsi_14":68.02,"sma_20":56.39,"sma_60":56.33,"sma_120":55.66},{"date":"2025-05-02","open":53.83,"high":53.93,"low":53.08,"close":53.24,"volume":4292700,"rsi_14":61.57,"sma_20":56.39,"sma_60":56.37,"sma_120":55.66},{"date":"2025-05-05","open":53.24,"high":53.6,"low":53.04,"close":53.22,"volume":4392800,"rsi_14":55.16,"sma_20":56.48,"sma_60":56.42,"sma_120":55.66},{"date":"2025-05-06","open":53.16,"high":53.79,"low":52.68,"close":53.08,"volume":5650200,"rsi_14":48.14,"sma_20":56.67,"sma_60":56.46,"sma_120":55.66},{"date":"2025-05-07","open":53.09,"high":53.49,"low":52.88,"close":53.03,"volume":6818500,"rsi_14":45.44,"sma_20":56.89,"sma_60":56.51,"sma_120":55.65},{"date":"2025-05-08","open":52.99,"high":53.1,"low":52.53,"close":52.57,"volume":4858600,"rsi_14":29.82,"sma_20":57.01,"sma_60":56.54,"sma_120":55.64},{"date":"2025-05-09","open":52.54,"high":53.16,"low":52.25,"close":52.98,"volume":3634800,"rsi_14":37.81,"sma_20":57.13,"sma_60":56.58,"sma_120":55.64},{"date":"2025-05-12","open":52.48,"high":52.53,"low":51.73,"close":52.28,"volume":8776900,"rsi_14":26.11,"sma_20":57.17,"sma_60":56.6,"sma_120":55.64},{"date":"2025-05-13","open":52.13,"high":52.24,"low":51.24,"close":51.46,"volume":6642100,"rsi_14":24.27,"sma_20":57.11,"sma_60":56.61,"sma_120":55.63},{"date":"2025-05-14","open":51.45,"high":51.57,"low":50.82,"close":50.97,"volume":6270200,"rsi_14":25.97,"sma_20":56.99,"sma_60":56.6,"sma_120":55.61},{"date":"2025-05-15","open":51.21,"high":51.78,"low":50.96,"close":51.78,"volume":5836500,"rsi_14":37.65,"sma_20":56.89,"sma_60":56.59,"sma_120":55.6},{"date":"2025-05-16","open":51.87,"high":52.66,"low":51.68,"close":52.56,"volume":6484500,"rsi_14":42.33,"sma_20":56.79,"sma_60":56.59,"sma_120":55.59},{"date":"2025-05-19","open":52.43,"high":52.69,"low":52.25,"close":52.57,"volume":4691300,"rsi_14":41.16,"sma_20":56.7,"sma_60":56.57,"sma_120":55.58},{"date":"2025-05-20","open":52.34,"high":52.67,"low":52.34,"close":52.53,"volume":2781400,"rsi_14":36.07,"sma_20":56.59,"sma_60":56.56,"sma_120":55.57},{"date":"2025-05-21","open":52.46,"high":52.53,"low":51.56,"close":51.64,"volume":4534000,"rsi_14":34.57,"sma_20":56.45,"sma_60":56.54,"sma_120":55.55},{"date":"2025-05-22","open":51.62,"high":51.77,"low":51.07,"close":51.57,"volume":4038600,"rsi_14":35.36,"sma_20":56.35,"sma_60":56.52,"sma_120":55.53},{"date":"2025-05-23","open":51.83,"high":52.06,"low":51.43,"close":51.9,"volume":4007100,"rsi_14":39.0,"sma_20":56.28,"sma_60":56.51,"sma_120":55.51},{"date":"2025-05-27","open":52.14,"high":52.65,"low":51.92,"close":52.49,"volume":4487800,"rsi_14":45.43,"sma_20":56.23,"sma_60":56.49,"sma_120":55.49},{"date":"2025-05-28","open":52.49,"high":52.53,"low":52.02,"close":52.2,"volume":3306000,"rsi_14":43.78,"sma_20":56.15,"sma_60":56.46,"sma_120":55.49},{"date":"2025-05-29","open":52.15,"high":52.68,"low":51.93,"close":52.68,"volume":4850700,"rsi_14":50.77,"sma_20":56.08,"sma_60":56.44,"sma_120":55.49},{"date":"2025-05-30","open":52.7,"high":53.04,"low":52.44,"close":52.92,"volume":9971400,"rsi_14":49.5,"sma_20":56.05,"sma_60":56.42,"sma_120":55.49},{"date":"2025-06-02","open":52.68,"high":53.14,"low":52.28,"close":53.13,"volume":4573600,"rsi_14":55.1,"sma_20":56.03,"sma_60":56.4,"sma_120":55.5},{"date":"2025-06-03","open":52.8,"high":52.89,"low":52.45,"close":52.6,"volume":4757800,"rsi_14":57.96,"sma_20":55.98,"sma_60":56.36,"sma_120":55.5},{"date":"2025-06-04","open":52.45,"high":52.78,"low":52.14,"close":52.51,"volume":5147700,"rsi_14":62.45,"sma_20":55.94,"sma_60":56.32,"sma_120":55.49},{"date":"2025-06-05","open":52.6,"high":52.62,"low":52.18,"close":52.43,"volume":4883500,"rsi_14":54.51,"sma_20":55.89,"sma_60":56.3,"sma_120":55.49},{"date":"2025-06-06","open":52.39,"high":52.76,"low":52.22,"close":52.59,"volume":4841600,"rsi_14":47.07,"sma_20":55.88,"sma_60":56.3,"sma_120":55.5},{"date":"2025-06-09","open":52.55,"high":53.43,"low":52.46,"close":53.35,"volume":5659200,"rsi_14":55.71,"sma_20":55.89,"sma_60":56.31,"sma_120":55.51},{"date":"2025-06-10","open":53.38,"high":54.04,"low":53.37,"close":53.86,"volume":4739200,"rsi_14":60.67,"sma_20":55.96,"sma_60":56.32,"sma_120":55.53},{"date":"2025-06-11","open":53.88,"high":54.42,"low":53.86,"close":54.24,"volume":4193800,"rsi_14":75.88,"sma_20":56.09,"sma_60":56.34,"sma_120":55.55},{"date":"2025-06-12","open":54.27,"high":54.58,"low":54.02,"close":54.43,"volume":4266800,"rsi_14":77.91,"sma_20":56.26,"sma_60":56.35,"sma_120":55.58},{"date":"2025-06-13","open":54.3,"high":54.63,"low":53.78,"close":54.13,"volume":4854100,"rsi_14":71.31,"sma_20":56.37,"sma_60":56.37,"sma_120":55.62},{"date":"2025-06-16","open":54.18,"high":54.52,"low":53.74,"close":53.89,"volume":5060600,"rsi_14":63.46,"sma_20":56.43,"sma_60":56.39,"sma_120":55.67},{"date":"2025-06-17","open":53.9,"high":54.23,"low":53.61,"close":54.03,"volume":4274000,"rsi_14":69.09,"sma_20":56.5,"sma_60":56.42,"sma_120":55.71},{"date":"2025-06-18","open":54.11,"high":54.38,"low":53.78,"close":54.07,"volume":4413000,"rsi_14":65.48,"sma_20":56.57,"sma_60":56.44,"sma_120":55.75},{"date":"2025-06-20","open":54.05,"high":54.46,"low":53.66,"close":53.7,"volume":16937600,"rsi_14":56.86,"sma_20":56.66,"sma_60":56.47,"sma_120":55.78},{"date":"2025-06-23","open":53.73,"high":54.89,"low":53.73,"close":54.81,"volume":5171300,"rsi_14":67.11,"sma_20":56.82,"sma_60":56.5,"sma_120":55.82},{"date":"2025-06-24","open":54.71,"high":54.85,"low":54.35,"close":54.45,"volume":5388600,"rsi_14":69.5,"sma_20":56.94,"sma_60":56.53,"sma_120":55.87},{"date":"2025-06-25","open":54.23,"high":54.27,"low":53.57,"close":53.6,"volume":8468700,"rsi_14":59.9,"sma_20":56.99,"sma_60":56.53,"sma_120":55.91},{"date":"2025-06-26","open":53.88,"high":54.04,"low":53.25,"close":53.72,"volume":6188400,"rsi_14":61.63,"sma_20":57.06,"sma_60":56.52,"sma_120":55.94},{"date":"2025-06-27","open":53.82,"high":54.14,"low":53.36,"close":53.56,"volume":5318600,"rsi_14":58.74,"sma_20":57.09,"sma_60":56.52,"sma_120":55.97},{"date":"2025-06-30","open":53.59,"high":54.14,"low":53.11,"close":54.1,"volume":7304300,"rsi_14":57.07,"sma_20":57.14,"sma_60":56.53,"sma_120":56.01},{"date":"2025-07-01","open":54.19,"high":54.85,"low":53.99,"close":54.53,"volume":5686900,"rsi_14":54.24,"sma_20":57.2,"sma_60":56.54,"sma_120":56.05},{"date":"2025-07-02","open":54.25,"high":54.57,"low":53.91,"close":54.49,"volume":3975000,"rsi_14":49.9,"sma_20":57.29,"sma_60":56.58,"sma_120":56.1},{"date":"2025-07-03","open":54.46,"high":54.61,"low":54.15,"close":54.42,"volume":2942500,"rsi_14":47.1,"sma_20":57.38,"sma_60":56.66,"sma_120":56.14},{"date":"2025-07-07","open":54.43,"high":54.67,"low":53.98,"close":54.28,"volume":4691000,"rsi_14":48.82,"sma_20":57.46,"sma_60":56.75,"sma_120":56.19},{"date":"2025-07-08","open":53.96,"high":54.39,"low":53.84,"close":54.24,"volume":3968800,"rsi_14":51.13,"sma_20":57.54,"sma_60":56.81,"sma_120":56.23},{"date":"2025-07-09","open":54.23,"high":54.33,"low":53.7,"close":53.7,"volume":5712200,"rsi_14":43.74,"sma_20":57.54,"sma_60":56.85,"sma_120":56.26},{"date":"2025-07-10","open":53.58,"high":53.93,"low":53.4,"close":53.71,"volume":5412800,"rsi_14":43.27,"sma_20":57.52,"sma_60":56.88,"sma_120":56.29},{"date":"2025-07-11","open":53.56,"high":54.1,"low":53.39,"close":53.93,"volume":4629300,"rsi_14":49.79,"sma_20":57.49,"sma_60":56.9,"sma_120":56.31},{"date":"2025-07-14","open":53.89,"high":55.65,"low":53.84,"close":55.38,"volume":13455200,"rsi_14":53.29,"sma_20":57.53,"sma_60":56.93,"sma_120":56.35},{"date":"2025-07-15","open":54.91,"high":55.14,"low":53.46,"close":53.46,"volume":7800400,"rsi_14":40.09,"sma_20":57.48,"sma_60":56.92,"sma_120":56.36},{"date":"2025-07-16","open":53.76,"high":53.96,"low":53.41,"close":53.58,"volume":5292700,"rsi_14":47.54,"sma_20":57.45,"sma_60":56.89,"sma_120":56.38},{"date":"2025-07-17","open":53.54,"high":53.71,"low":53.17,"close":53.17,"volume":4440100,"rsi_14":43.23,"sma_20":57.39,"sma_60":56.86,"sma_120":56.4},{"date":"2025-07-18","open":53.26,"high":53.61,"low":53.12,"close":53.28,"volume":4161900,"rsi_14":45.44,"sma_20":57.33,"sma_60":56.83,"sma_120":56.42},{"date":"2025-07-21","open":53.47,"high":53.77,"low":53.14,"close":53.2,"volume":3718400,"rsi_14":39.18,"sma_20":57.3,"sma_60":56.8,"sma_120":56.42},{"date":"2025-07-22","open":53.31,"high":54.61,"low":53.3,"close":54.57,"volume":5154900,"rsi_14":50.29,"sma_20":57.27,"sma_60":56.81,"sma_120":56.45},{"date":"2025-07-23","open":54.51,"high":54.81,"low":54.29,"close":54.61,"volume":3666100,"rsi_14":50.94,"sma_20":57.26,"sma_60":56.83,"sma_120":56.48},{"date":"2025-07-24","open":54.5,"high":54.97,"low":54.37,"close":54.74,"volume":3995900,"rsi_14":52.44,"sma_20":57.31,"sma_60":56.84,"sma_120":56.51},{"date":"2025-07-25","open":54.81,"high":54.91,"low":54.05,"close":54.63,"volume":4439300,"rsi_14":52.67,"sma_20":57.35,"sma_60":56.85,"sma_120":56.54},{"date":"2025-07-28","open":54.63,"high":54.63,"low":53.64,"close":53.65,"volume":4243400,"rsi_14":46.03,"sma_20":57.34,"sma_60":56.83,"sma_120":56.56},{"date":"2025-07-29","open":53.62,"high":53.97,"low":53.33,"close":53.89,"volume":4392200,"rsi_14":52.8,"sma_20":57.32,"sma_60":56.84,"sma_120":56.58},{"date":"2025-07-30","open":53.91,"high":54.24,"low":53.17,"close":53.36,"volume":3860500,"rsi_14":49.17,"sma_20":57.27,"sma_60":56.83,"sma_120":56.6},{"date":"2025-07-31","open":53.33,"high":53.51,"low":52.65,"close":52.74,"volume":7458500,"rsi_14":44.18,"sma_20":57.19,"sma_60":56.82,"sma_120":56.62},{"date":"2025-08-01","open":53.34,"high":53.81,"low":52.79,"close":53.4,"volume":7981900,"rsi_14":36.26,"sma_20":57.14,"sma_60":56.82,"sma_120":56.64},{"date":"2025-08-04","open":53.39,"high":54.26,"low":53.36,"close":54.23,"volume":5232200,"rsi_14":55.99,"sma_20":57.13,"sma_60":56.83,"sma_120":56.67},{"date":"2025-08-05","open":54.17,"high":54.36,"low":53.97,"close":54.0,"volume":4204400,"rsi_14":53.06,"sma_20":57.12,"sma_60":56.85,"sma_120":56.69},{"date":"2025-08-06","open":54.02,"high":54.27,"low":53.7,"close":53.72,"volume":4195500,"rsi_14":54.19,"sma_20":57.12,"sma_60":56.85,"sma_120":56.72},{"date":"2025-08-07","open":53.77,"high":54.01,"low":53.12,"close":53.89,"volume":5058300,"rsi_14":54.67,"sma_20":57.13,"sma_60":56.87,"sma_120":56.73},{"date":"2025-08-08","open":53.96,"high":54.73,"low":53.93,"close":54.22,"volume":4538000,"rsi_14":57.6,"sma_20":57.14,"sma_60":56.91,"sma_120":56.76},{"date":"2025-08-11","open":54.17,"high":54.68,"low":54.14,"close":54.18,"volume":3609400,"rsi_14":45.92,"sma_20":57.08,"sma_60":56.96,"sma_120":56.78},{"date":"2025-08-12","open":54.23,"high":54.47,"low":53.82,"close":54.43,"volume":4143500,"rsi_14":48.08,"sma_20":57.13,"sma_60":56.99,"sma_120":56.79},{"date":"2025-08-13","open":54.5,"high":54.77,"low":54.07,"close":54.65,"volume":4666600,"rsi_14":48.89,"sma_20":57.18,"sma_60":57.02,"sma_120":56.8},{"date":"2025-08-14","open":54.55,"high":54.77,"low":54.38,"close":54.58,"volume":4193700,"rsi_14":49.31,"sma_20":57.25,"sma_60":57.05,"sma_120":56.81},{"date":"2025-08-15","open":54.76,"high":55.4,"low":54.58,"close":55.2,"volume":6242800,"rsi_14":65.0,"sma_20":57.35,"sma_60":57.08,"sma_120":56.82},{"date":"2025-08-18","open":55.2,"high":55.35,"low":54.61,"close":54.63,"volume":4331100,"rsi_14":54.63,"sma_20":57.43,"sma_60":57.13,"sma_120":56.83},{"date":"2025-08-19","open":54.8,"high":55.72,"low":54.74,"close":55.71,"volume":4600200,"rsi_14":68.26,"sma_20":57.49,"sma_60":57.19,"sma_120":56.86},{"date":"2025-08-20","open":55.91,"high":56.8,"low":55.84,"close":56.55,"volume":6768000,"rsi_14":79.87,"sma_20":57.59,"sma_60":57.26,"sma_120":56.89},{"date":"2025-08-21","open":56.4,"high":56.51,"low":56.0,"close":56.24,"volume":4921000,"rsi_14":74.31,"sma_20":57.67,"sma_60":57.32,"sma_120":56.91},{"date":"2025-08-22","open":56.51,"high":56.73,"low":55.54,"close":55.62,"volume":7650000,"rsi_14":62.31,"sma_20":57.72,"sma_60":57.37,"sma_120":56.92},{"date":"2025-08-25","open":55.39,"high":55.59,"low":54.87,"close":54.95,"volume":6829000,"rsi_14":57.85,"sma_20":57.78,"sma_60":57.4,"sma_120":56.92},{"date":"2025-08-26","open":55.03,"high":55.11,"low":54.49,"close":54.87,"volume":7617700,"rsi_14":59.81,"sma_20":57.82,"sma_60":57.43,"sma_120":56.92},{"date":"2025-08-27","open":55.13,"high":55.48,"low":54.92,"close":55.27,"volume":5703900,"rsi_14":61.3,"sma_20":57.91,"sma_60":57.46,"sma_120":56.93},{"date":"2025-08-28","open":55.35,"high":55.35,"low":54.62,"close":54.87,"volume":5009800,"rsi_14":55.28,"sma_20":58.01,"sma_60":57.5,"sma_120":56.93},{"date":"2025-08-29","open":54.94,"high":55.49,"low":54.91,"close":55.47,"volume":4370700,"rsi_14":59.63,"sma_20":58.12,"sma_60":57.54,"sma_120":56.93},{"date":"2025-09-02","open":55.03,"high":55.3,"low":54.49,"close":54.76,"volume":5442000,"rsi_14":50.51,"sma_20":58.13,"sma_60":57.58,"sma_120":56.94},{"date":"2025-09-03","open":54.67,"high":55.0,"low":54.48,"close":54.96,"volume":4102200,"rsi_14":50.38,"sma_20":58.17,"sma_60":57.61,"sma_120":56.95},{"date":"2025-09-04","open":55.07,"high":55.62,"low":54.94,"close":55.27,"volume":4320300,"rsi_14":52.84,"sma_20":58.24,"sma_60":57.63,"sma_120":56.97},{"date":"2025-09-05","open":55.43,"high":56.23,"low":55.41,"close":56.23,"volume":5321100,"rsi_14":54.79,"sma_20":58.35,"sma_60":57.67,"sma_120":57.0},{"date":"2025-09-08","open":55.97,"high":56.2,"low":55.6,"close":56.05,"volume":5197800,"rsi_14":57.66,"sma_20":58.43,"sma_60":57.69,"sma_120":57.01},{"date":"2025-09-09","open":56.0,"high":56.46,"low":55.79,"close":56.42,"volume":4083700,"rsi_14":53.3,"sma_20":58.54,"sma_60":57.71,"sma_120":57.03},{"date":"2025-09-10","open":56.46,"high":56.76,"low":56.12,"close":56.38,"volume":4673300,"rsi_14":46.5,"sma_20":58.63,"sma_60":57.74,"sma_120":57.06},{"date":"2025-09-11","open":56.48,"high":57.14,"low":56.48,"close":57.06,"volume":4690700,"rsi_14":54.25,"sma_20":58.74,"sma_60":57.79,"sma_120":57.09},{"date":"2025-09-12","open":56.99,"high":57.46,"low":56.93,"close":57.29,"volume":3910100,"rsi_14":61.62,"sma_20":58.87,"sma_60":57.84,"sma_120":57.13},{"date":"2025-09-15","open":57.45,"high":57.94,"low":56.98,"close":57.11,"volume":6098800,"rsi_14":67.06,"sma_20":58.96,"sma_60":57.88,"sma_120":57.16},{"date":"2025-09-16","open":57.13,"high":57.43,"low":56.7,"close":56.88,"volume":6206300,"rsi_14":65.29,"sma_20":59.06,"sma_60":57.93,"sma_120":57.2},{"date":"2025-09-17","open":57.14,"high":57.37,"low":56.62,"close":56.63,"volume":5236300,"rsi_14":59.83,"sma_20":59.1,"sma_60":57.95,"sma_120":57.22},{"date":"2025-09-18","open":56.37,"high":56.68,"low":55.92,"close":56.06,"volume":6234000,"rsi_14":58.06,"sma_20":59.06,"sma_60":57.97,"sma_120":57.25},{"date":"2025-09-19","open":56.02,"high":56.62,"low":55.91,"close":56.11,"volume":12684300,"rsi_14":53.64,"sma_20":59.04,"sma_60":58.0,"sma_120":57.27},{"date":"2025-09-22","open":56.25,"high":56.26,"low":55.68,"close":56.01,"volume":5909900,"rsi_14":64.41,"sma_20":59.04,"sma_60":58.04,"sma_120":57.28},{"date":"2025-09-23","open":56.07,"high":56.56,"low":56.05,"close":56.48,"volume":4571800,"rsi_14":66.46,"sma_20":59.11,"sma_60":58.08,"sma_120":57.3},{"date":"2025-09-24","open":56.59,"high":57.19,"low":56.39,"close":56.88,"volume":5751300,"rsi_14":67.14,"sma_20":59.2,"sma_60":58.12,"sma_120":57.32},{"date":"2025-09-25","open":57.09,"high":57.25,"low":56.42,"close":56.7,"volume":4799300,"rsi_14":56.04,"sma_20":59.27,"sma_60":58.15,"sma_120":57.34},{"date":"2025-09-26","open":56.78,"high":57.35,"low":56.78,"close":57.21,"volume":5681800,"rsi_14":63.62,"sma_20":59.38,"sma_60":58.19,"sma_120":57.39},{"date":"2025-09-29","open":57.19,"high":57.43,"low":57.0,"close":57.43,"volume":6067500,"rsi_14":62.27,"sma_20":59.47,"sma_60":58.24,"sma_120":57.45},{"date":"2025-09-30","open":57.43,"high":57.68,"low":57.19,"close":57.65,"volume":6684000,"rsi_14":64.82,"sma_20":59.62,"sma_60":58.3,"sma_120":57.52},{"date":"2025-10-01","open":57.63,"high":57.86,"low":57.45,"close":57.6,"volume":5639100,"rsi_14":53.62,"sma_20":59.74,"sma_60":58.34,"sma_120":57.58},{"date":"2025-10-02","open":57.42,"high":57.45,"low":56.99,"close":57.23,"volume":4493300,"rsi_14":46.14,"sma_20":59.83,"sma_60":58.4,"sma_120":57.63},{"date":"2025-10-03","open":57.2,"high":57.86,"low":57.2,"close":57.54,"volume":4124200,"rsi_14":52.05,"sma_20":59.89,"sma_60":58.46,"sma_120":57.67},{"date":"2025-10-06","open":57.4,"high":57.53,"low":57.06,"close":57.06,"volume":4976800,"rsi_14":49.14,"sma_20":59.93,"sma_60":58.5,"sma_120":57.7},{"date":"2025-10-07","open":57.12,"high":57.24,"low":56.69,"close":56.8,"volume":4613200,"rsi_14":49.14,"sma_20":59.94,"sma_60":58.52,"sma_120":57.72},{"date":"2025-10-08","open":56.67,"high":56.73,"low":56.17,"close":56.21,"volume":4673500,"rsi_14":48.93,"sma_20":59.91,"sma_60":58.56,"sma_120":57.74},{"date":"2025-10-09","open":56.34,"high":56.49,"low":55.65,"close":55.88,"volume":4040100,"rsi_14":44.98,"sma_20":59.84,"sma_60":58.59,"sma_120":57.74},{"date":"2025-10-10","open":55.98,"high":56.18,"low":55.46,"close":55.5,"volume":4849400,"rsi_14":42.42,"sma_20":59.73,"sma_60":58.62,"sma_120":57.74},{"date":"2025-10-13","open":55.37,"high":56.08,"low":55.28,"close":55.95,"volume":4231700,"rsi_14":42.21,"sma_20":59.66,"sma_60":58.66,"sma_120":57.74},{"date":"2025-10-14","open":55.95,"high":56.29,"low":55.79,"close":56.05,"volume":5303500,"rsi_14":38.46,"sma_20":59.6,"sma_60":58.7,"sma_120":57.75},{"date":"2025-10-15","open":56.06,"high":56.73,"low":55.83,"close":56.64,"volume":5143800,"rsi_14":46.93,"sma_20":59.59,"sma_60":58.72,"sma_120":57.77},{"date":"2025-10-16","open":56.74,"high":57.07,"low":56.43,"close":56.48,"volume":4717800,"rsi_14":39.72,"sma_20":59.6,"sma_60":58.75,"sma_120":57.79},{"date":"2025-10-17","open":56.68,"high":57.15,"low":56.52,"close":57.1,"volume":4241100,"rsi_14":44.38,"sma_20":59.64,"sma_60":58.78,"sma_120":57.81},{"date":"2025-10-20","open":57.17,"high":57.78,"low":57.15,"close":57.77,"volume":3687600,"rsi_14":48.73,"sma_20":59.71,"sma_60":58.82,"sma_120":57.84},{"date":"2025-10-21","open":57.82,"high":58.01,"low":56.86,"close":57.19,"volume":5307300,"rsi_14":46.52,"sma_20":59.74,"sma_60":58.88,"sma_120":57.86},{"date":"2025-10-22","open":57.2,"high":57.68,"low":57.02,"close":57.41,"volume":4077400,"rsi_14":51.58,"sma_20":59.75,"sma_60":58.93,"sma_120":57.88},{"date":"2025-10-23","open":57.64,"high":57.71,"low":57.04,"close":57.37,"volume":3455700,"rsi_14":48.44,"sma_20":59.77,"sma_60":58.98,"sma_120":57.91},{"date":"2025-10-24","open":57.52,"high":57.58,"low":57.14,"close":57.15,"volume":3884200,"rsi_14":50.82,"sma_20":59.76,"sma_60":59.05,"sma_120":57.93},{"date":"2025-10-27","open":57.16,"high":57.55,"low":56.96,"close":57.54,"volume":4946500,"rsi_14":56.84,"sma_20":59.75,"sma_60":59.11,"sma_120":57.96},{"date":"2025-10-28","open":57.41,"high":57.41,"low":56.36,"close":56.4,"volume":5791000,"rsi_14":51.61,"sma_20":59.67,"sma_60":59.14,"sma_120":57.99},{"date":"2025-10-29","open":56.24,"high":56.5,"low":55.34,"close":55.59,"volume":7192900,"rsi_14":47.76,"sma_20":59.57,"sma_60":59.16,"sma_120":58.0},{"date":"2025-10-30","open":55.75,"high":56.05,"low":55.14,"close":55.17,"volume":7396400,"rsi_14":47.41,"sma_20":59.46,"sma_60":59.18,"sma_120":58.01},{"date":"2025-10-31","open":54.99,"high":55.69,"low":54.75,"close":55.49,"volume":6794300,"rsi_14":44.09,"sma_20":59.34,"sma_60":59.19,"sma_120":58.03},{"date":"2025-11-03","open":55.21,"high":55.83,"low":54.86,"close":55.7,"volume":7773500,"rsi_14":45.05,"sma_20":59.25,"sma_60":59.2,"sma_120":58.06},{"date":"2025-11-04","open":55.32,"high":55.45,"low":53.55,"close":53.73,"volume":11474000,"rsi_14":28.99,"sma_20":59.08,"sma_60":59.18,"sma_120":58.07},{"date":"2025-11-05","open":54.07,"high":54.55,"low":53.69,"close":53.71,"volume":7875100,"rsi_14":29.55,"sma_20":58.93,"sma_60":59.16,"sma_120":58.08},{"date":"2025-11-06","open":53.89,"high":54.22,"low":53.67,"close":53.91,"volume":6114400,"rsi_14":25.31,"sma_20":58.82,"sma_60":59.13,"sma_120":58.08},{"date":"2025-11-07","open":54.08,"high":54.46,"low":53.97,"close":54.43,"volume":5958500,"rsi_14":23.64,"sma_20":58.75,"sma_60":59.12,"sma_120":58.08},{"date":"2025-11-10","open":54.44,"high":54.58,"low":53.62,"close":53.96,"volume":6427800,"rsi_14":24.04,"sma_20":58.63,"sma_60":59.08,"sma_120":58.08},{"date":"2025-11-11","open":54.25,"high":54.8,"low":54.19,"close":54.7,"volume":5019100,"rsi_14":29.46,"sma_20":58.55,"sma_60":59.07,"sma_120":58.1},{"date":"2025-11-12","open":54.62,"high":54.74,"low":54.33,"close":54.48,"volume":5498000,"rsi_14":28.77,"sma_20":58.42,"sma_60":59.03,"sma_120":58.11},{"date":"2025-11-13","open":54.51,"high":55.17,"low":54.12,"close":54.16,"volume":6716400,"rsi_14":28.37,"sma_20":58.28,"sma_60":58.98,"sma_120":58.12},{"date":"2025-11-14","open":54.4,"high":54.67,"low":54.11,"close":54.36,"volume":5630900,"rsi_14":26.5,"sma_20":58.13,"sma_60":58.93,"sma_120":58.13},{"date":"2025-11-17","open":54.4,"high":54.62,"low":54.23,"close":54.55,"volume":5548000,"rsi_14":33.43,"sma_20":57.94,"sma_60":58.9,"sma_120":58.14},{"date":"2025-11-18","open":54.55,"high":54.99,"low":54.25,"close":54.88,"volume":5440700,"rsi_14":41.72,"sma_20":57.81,"sma_60":58.89,"sma_120":58.15},{"date":"2025-11-19","open":54.86,"high":54.94,"low":54.11,"close":54.27,"volume":4429100,"rsi_14":40.54,"sma_20":57.63,"sma_60":58.86,"sma_120":58.15},{"date":"2025-11-20","open":54.36,"high":54.58,"low":53.85,"close":53.88,"volume":6060300,"rsi_14":37.43,"sma_20":57.44,"sma_60":58.83,"sma_120":58.14},{"date":"2025-11-21","open":54.06,"high":54.7,"low":53.89,"close":54.24,"volume":7221700,"rsi_14":38.8,"sma_20":57.27,"sma_60":58.8,"sma_120":58.15},{"date":"2025-11-24","open":54.46,"high":54.58,"low":53.88,"close":54.06,"volume":10444700,"rsi_14":53.54,"sma_20":57.07,"sma_60":58.76,"sma_120":58.15},{"date":"2025-11-25","open":54.26,"high":54.59,"low":54.04,"close":54.28,"volume":7260000,"rsi_14":55.81,"sma_20":56.95,"sma_60":58.75,"sma_120":58.16},{"date":"2025-11-26","open":54.3,"high":54.93,"low":54.25,"close":54.69,"volume":5129900,"rsi_14":57.54,"sma_20":56.89,"sma_60":58.73,"sma_120":58.17},{"date":"2025-11-28","open":54.72,"high":55.4,"low":54.69,"close":55.39,"volume":3490800,"rsi_14":56.98,"sma_20":56.87,"sma_60":58.72,"sma_120":58.18},{"date":"2025-12-01","open":55.1,"high":55.37,"low":54.83,"close":55.22,"volume":4602100,"rsi_14":60.52,"sma_20":56.85,"sma_60":58.69,"sma_120":58.18},{"date":"2025-12-02","open":55.37,"high":55.51,"low":54.86,"close":55.29,"volume":4730700,"rsi_14":53.97,"sma_20":56.81,"sma_60":58.66,"sma_120":58.18},{"date":"2025-12-03","open":55.52,"high":56.01,"low":55.31,"close":55.86,"volume":6560800,"rsi_14":62.5,"sma_20":56.91,"sma_60":58.64,"sma_120":58.18},{"date":"2025-12-04","open":55.87,"high":56.36,"low":55.64,"close":55.97,"volume":6072600,"rsi_14":68.33,"sma_20":57.01,"sma_60":58.62,"sma_120":58.18},{"date":"2025-12-05","open":55.96,"high":56.6,"low":55.86,"close":56.23,"volume":5419800,"rsi_14":68.75,"sma_20":57.12,"sma_60":58.59,"sma_120":58.19},{"date":"2025-12-08","open":56.22,"high":56.22,"low":55.11,"close":55.11,"volume":8372000,"rsi_14":52.94,"sma_20":57.14,"sma_60":58.54,"sma_120":58.19},{"date":"2025-12-09","open":55.31,"high":55.58,"low":54.81,"close":54.86,"volume":6047300,"rsi_14":47.3,"sma_20":57.18,"sma_60":58.49,"sma_120":58.18},{"date":"2025-12-10","open":54.89,"high":55.36,"low":54.47,"close":54.49,"volume":7983900,"rsi_14":49.61,"sma_20":57.15,"sma_60":58.43,"sma_120":58.18},{"date":"2025-12-11","open":54.79,"high":55.19,"low":54.51,"close":55.02,"volume":5385900,"rsi_14":58.75,"sma_20":57.17,"sma_60":58.39,"sma_120":58.17},{"date":"2025-12-12","open":55.09,"high":55.69,"low":55.09,"close":55.5,"volume":5166000,"rsi_14":59.74,"sma_20":57.22,"sma_60":58.37,"sma_120":58.17},{"date":"2025-12-15","open":55.66,"high":55.92,"low":55.42,"close":55.85,"volume":6600100,"rsi_14":64.27,"sma_20":57.29,"sma_60":58.35,"sma_120":58.18},{"date":"2025-12-16","open":55.87,"high":55.93,"low":55.2,"close":55.23,"volume":5410400,"rsi_14":56.02,"sma_20":57.31,"sma_60":58.32,"sma_120":58.18},{"date":"2025-12-17","open":55.18,"high":55.65,"low":54.99,"close":55.54,"volume":6212400,"rsi_14":55.27,"sma_20":57.33,"sma_60":58.29,"sma_120":58.19},{"date":"2025-12-18","open":55.61,"high":55.79,"low":54.43,"close":54.59,"volume":9714500,"rsi_14":43.44,"sma_20":57.33,"sma_60":58.24,"sma_120":58.18},{"date":"2025-12-19","open":54.64,"high":55.01,"low":54.14,"close":54.16,"volume":14314500,"rsi_14":41.74,"sma_20":57.34,"sma_60":58.18,"sma_120":58.17},{"date":"2025-12-22","open":54.19,"high":54.57,"low":53.86,"close":54.49,"volume":6001600,"rsi_14":44.01,"sma_20":57.34,"sma_60":58.12,"sma_120":58.16},{"date":"2025-12-23","open":54.54,"high":54.61,"low":53.71,"close":53.78,"volume":6825100,"rsi_14":34.75,"sma_20":57.31,"sma_60":58.04,"sma_120":58.14},{"date":"2025-12-24","open":53.99,"high":54.56,"low":53.98,"close":54.49,"volume":2415500,"rsi_14":40.0,"sma_20":57.3,"sma_60":57.98,"sma_120":58.14},{"date":"2025-12-26","open":54.45,"high":54.65,"low":54.25,"close":54.51,"volume":4445800,"rsi_14":37.99,"sma_20":57.28,"sma_60":57.91,"sma_120":58.13},{"date":"2025-12-29","open":54.58,"high":54.86,"low":54.54,"close":54.62,"volume":6390400,"rsi_14":46.02,"sma_20":57.24,"sma_60":57.86,"sma_120":58.13},{"date":"2025-12-30","open":54.74,"high":54.88,"low":54.55,"close":54.84,"volume":4993700,"rsi_14":49.84,"sma_20":57.22,"sma_60":57.8,"sma_120":58.13},{"date":"2025-12-31","open":54.81,"high":54.83,"low":54.43,"close":54.46,"volume":4774400,"rsi_14":47.74,"sma_20":57.17,"sma_60":57.74,"sma_120":58.12},{"date":"2026-01-02","open":54.44,"high":55.59,"low":54.03,"close":55.37,"volume":6203100,"rsi_14":50.64,"sma_20":57.13,"sma_60":57.7,"sma_120":58.11},{"date":"2026-01-05","open":55.36,"high":56.12,"low":54.85,"close":55.89,"volume":6824400,"rsi_14":50.92,"sma_20":57.11,"sma_60":57.68,"sma_120":58.12},{"date":"2026-01-06","open":55.98,"high":55.98,"low":54.78,"close":55.48,"volume":12238100,"rsi_14":45.38,"sma_20":57.06,"sma_60":57.66,"sma_120":58.13},{"date":"2026-01-07","open":55.77,"high":55.96,"low":55.07,"close":55.41,"volume":5629900,"rsi_14":49.32,"sma_20":57.06,"sma_60":57.65,"sma_120":58.13},{"date":"2026-01-08","open":55.38,"high":56.56,"low":55.36,"close":56.32,"volume":5709600,"rsi_14":53.69,"sma_20":57.12,"sma_60":57.64,"sma_120":58.15},{"date":"2026-01-09","open":56.25,"high":56.68,"low":56.05,"close":56.2,"volume":5188100,"rsi_14":61.08,"sma_20":57.19,"sma_60":57.63,"sma_120":58.16},{"date":"2026-01-12","open":56.42,"high":57.06,"low":56.33,"close":56.9,"volume":6354700,"rsi_14":69.39,"sma_20":57.28,"sma_60":57.62,"sma_120":58.17},{"date":"2026-01-13","open":56.95,"high":57.37,"low":56.68,"close":57.22,"volume":5062100,"rsi_14":69.39,"sma_20":57.35,"sma_60":57.62,"sma_120":58.18},{"date":"2026-01-14","open":57.28,"high":58.28,"low":57.25,"close":58.27,"volume":6755200,"rsi_14":81.56,"sma_20":57.46,"sma_60":57.63,"sma_120":58.2},{"date":"2026-01-15","open":58.26,"high":58.69,"low":58.11,"close":58.66,"volume":6752800,"rsi_14":80.64,"sma_20":57.63,"sma_60":57.63,"sma_120":58.23},{"date":"2026-01-16","open":58.42,"high":59.46,"low":58.34,"close":59.34,"volume":7223374,"rsi_14":74.97,"sma_20":57.06,"sma_60":58.79,"sma_120":58.21},{"date":"2026-01-20","open":59.34,"high":59.85,"low":58.81,"close":59.53,"volume":7360000,"rsi_14":82.63,"sma_20":58.05,"sma_60":57.67,"sma_120":58.3},{"date":"2026-01-21","open":59.71,"high":59.76,"low":58.89,"close":59.7,"volume":6319000,"rsi_14":82.51,"sma_20":58.33,"sma_60":57.7,"sma_120":58.34},{"date":"2026-01-22","open":59.67,"high":59.85,"low":58.73,"close":58.79,"volume":7229800,"rsi_14":79.47,"sma_20":58.54,"sma_60":57.71,"sma_120":58.38},{"date":"2026-01-23","open":58.86,"high":58.89,"low":58.15,"close":58.68,"volume":5406300,"rsi_14":75.33,"sma_20":58.78,"sma_60":57.72,"sma_120":58.42},{"date":"2026-01-26","open":58.97,"high":59.06,"low":58.22,"close":58.35,"volume":6867100,"rsi_14":69.41,"sma_20":58.96,"sma_60":57.74,"sma_120":58.44},{"date":"2026-01-27","open":58.36,"high":58.91,"low":58.19,"close":58.86,"volume":6180100,"rsi_14":76.28,"sma_20":59.17,"sma_60":57.78,"sma_120":58.47},{"date":"2026-01-28","open":58.86,"high":59.09,"low":57.87,"close":58.04,"volume":5077800,"rsi_14":68.28,"sma_20":59.34,"sma_60":57.82,"sma_120":58.5},{"date":"2026-01-29","open":58.29,"high":58.72,"low":58.06,"close":58.72,"volume":5344200,"rsi_14":67.27,"sma_20":59.52,"sma_60":57.86,"sma_120":58.53},{"date":"2026-01-30","open":58.84,"high":59.42,"low":58.61,"close":59.35,"volume":7304100,"rsi_14":70.01,"sma_20":59.76,"sma_60":57.91,"sma_120":58.56},{"date":"2026-02-02","open":59.22,"high":59.47,"low":58.66,"close":58.74,"volume":5991300,"rsi_14":61.11,"sma_20":59.93,"sma_60":57.99,"sma_120":58.59},{"date":"2026-02-03","open":58.75,"high":59.82,"low":58.74,"close":59.64,"volume":6668800,"rsi_14":63.99,"sma_20":60.11,"sma_60":58.08,"sma_120":58.62},{"date":"2026-02-04","open":59.85,"high":60.68,"low":59.44,"close":60.61,"volume":8623800,"rsi_14":63.62,"sma_20":60.36,"sma_60":58.18,"sma_120":58.65},{"date":"2026-02-05","open":60.72,"high":61.86,"low":60.62,"close":61.48,"volume":8392500,"rsi_14":65.75,"sma_20":60.66,"sma_60":58.29,"sma_120":58.7},{"date":"2026-02-06","open":61.52,"high":62.01,"low":60.8,"close":61.36,"volume":4717600,"rsi_14":61.59,"sma_20":60.91,"sma_60":58.4,"sma_120":58.74},{"date":"2026-02-09","open":61.31,"high":61.36,"low":60.71,"close":61.22,"volume":4743254,"rsi_14":82.6,"sma_20":57.32,"sma_60":58.85,"sma_120":58.26},{"date":"2026-02-10","open":61.35,"high":62.25,"low":61.14,"close":62.01,"volume":5545445,"rsi_14":82.65,"sma_20":57.6,"sma_60":58.93,"sma_120":58.31},{"date":"2026-02-11","open":62.11,"high":62.73,"low":61.77,"close":62.59,"volume":6614644,"rsi_14":85.38,"sma_20":58.02,"sma_60":59.01,"sma_120":58.36},{"date":"2026-02-12","open":62.78,"high":64.32,"low":62.78,"close":62.86,"volume":13316750,"rsi_14":88.52,"sma_20":58.45,"sma_60":59.1,"sma_120":58.42},{"date":"2026-02-13","open":63.1,"high":64.05,"low":62.83,"close":63.72,"volume":5767336,"rsi_14":89.2,"sma_20":58.92,"sma_60":59.19,"sma_120":58.49},{"date":"2026-02-17","open":63.84,"high":64.73,"low":63.79,"close":64.52,"volume":6971646,"rsi_14":89.8,"sma_20":59.4,"sma_60":59.29,"sma_120":58.57},{"date":"2026-02-18","open":64.43,"high":64.47,"low":63.1,"close":63.14,"volume":7854600,"rsi_14":75.75,"sma_20":62.56,"sma_60":59.32,"sma_120":59.09},{"date":"2026-02-19","open":63.28,"high":63.75,"low":62.95,"close":63.56,"volume":5367700,"rsi_14":75.03,"sma_20":62.75,"sma_60":59.47,"sma_120":59.15},{"date":"2026-02-20","open":63.88,"high":64.4,"low":63.56,"close":64.18,"volume":5576767,"rsi_14":86.64,"sma_20":59.89,"sma_60":59.39,"sma_120":58.64},{"date":"2026-02-23","open":64.42,"high":65.16,"low":64.29,"close":64.71,"volume":5348700,"rsi_14":82.03,"sma_20":63.31,"sma_60":59.8,"sma_120":59.28},{"date":"2026-02-24","open":64.63,"high":64.97,"low":64.29,"close":64.55,"volume":5986830,"rsi_14":91.69,"sma_20":60.36,"sma_60":59.5,"sma_120":58.71},{"date":"2026-02-25","open":64.22,"high":64.31,"low":63.11,"close":64.04,"volume":6945388,"rsi_14":90.72,"sma_20":60.81,"sma_60":59.61,"sma_120":58.78},{"date":"2026-02-26","open":64.25,"high":65.04,"low":64.15,"close":64.63,"volume":6143504,"rsi_14":90.93,"sma_20":61.31,"sma_60":59.73,"sma_120":58.85},{"date":"2026-02-27","open":64.89,"high":66.19,"low":64.85,"close":65.28,"volume":13326189,"rsi_14":92.55,"sma_20":61.82,"sma_60":59.86,"sma_120":58.93},{"date":"2026-03-02","open":65.26,"high":65.98,"low":64.82,"close":65.82,"volume":6729755,"rsi_14":92.74,"sma_20":62.35,"sma_60":60.0,"sma_120":59.02},{"date":"2026-03-03","open":64.96,"high":65.31,"low":64.45,"close":64.85,"volume":6137046,"rsi_14":64.84,"sma_20":65.12,"sma_60":60.73,"sma_120":59.68},{"date":"2026-03-04","open":64.57,"high":64.73,"low":63.64,"close":64.3,"volume":7195516,"rsi_14":58.44,"sma_20":65.35,"sma_60":60.86,"sma_120":59.74},{"date":"2026-03-05","open":63.76,"high":63.89,"low":62.81,"close":63.14,"volume":8089369,"rsi_14":50.0,"sma_20":65.47,"sma_60":60.96,"sma_120":59.78},{"date":"2026-03-06","open":62.95,"high":63.38,"low":62.59,"close":63.33,"volume":6236763,"rsi_14":46.44,"sma_20":65.55,"sma_60":61.09,"sma_120":59.81},{"date":"2026-03-09","open":62.58,"high":63.46,"low":62.29,"close":63.27,"volume":7131938,"rsi_14":40.67,"sma_20":65.64,"sma_60":61.22,"sma_120":59.85},{"date":"2026-03-10","open":63.05,"high":63.87,"low":62.7,"close":63.21,"volume":5106009,"rsi_14":48.62,"sma_20":65.73,"sma_60":61.36,"sma_120":59.89},{"date":"2026-03-11","open":62.97,"high":63.12,"low":62.48,"close":63.05,"volume":5299530,"rsi_14":44.16,"sma_20":65.77,"sma_60":61.48,"sma_120":59.94},{"date":"2026-03-12","open":62.91,"high":63.76,"low":62.71,"close":63.36,"volume":6146267,"rsi_14":41.27,"sma_20":65.79,"sma_60":61.6,"sma_120":59.99},{"date":"2026-03-13","open":63.98,"high":64.12,"low":62.7,"close":62.78,"volume":5752200,"rsi_14":37.24,"sma_20":65.57,"sma_60":60.74,"sma_120":59.6},{"date":"2026-03-16","open":63.24,"high":63.83,"low":63.14,"close":63.25,"volume":6842428,"rsi_14":38.44,"sma_20":65.62,"sma_60":60.83,"sma_120":59.66},{"date":"2026-03-17","open":63.36,"high":63.63,"low":62.41,"close":62.44,"volume":6457750,"rsi_14":36.84,"sma_20":65.62,"sma_60":61.94,"sma_120":60.12},{"date":"2026-03-18","open":62.19,"high":62.35,"low":61.16,"close":61.42,"volume":6777092,"rsi_14":26.28,"sma_20":65.52,"sma_60":62.04,"sma_120":60.14},{"date":"2026-03-19","open":61.35,"high":61.6,"low":60.91,"close":61.03,"volume":4695895,"rsi_14":20.89,"sma_20":65.37,"sma_60":62.15,"sma_120":60.17},{"date":"2026-03-20","open":60.7,"high":60.99,"low":59.04,"close":59.38,"volume":10257281,"rsi_14":11.69,"sma_20":65.09,"sma_60":61.08,"sma_120":59.85},{"date":"2026-03-23","open":59.99,"high":60.19,"low":59.16,"close":59.29,"volume":7383703,"rsi_14":12.97,"sma_20":64.82,"sma_60":61.11,"sma_120":59.88},{"date":"2026-03-24","open":59.09,"high":59.52,"low":58.8,"close":58.91,"volume":5404360,"rsi_14":13.34,"sma_20":64.52,"sma_60":61.14,"sma_120":59.92},{"date":"2026-03-25","open":58.95,"high":59.18,"low":58.31,"close":58.52,"volume":5576130,"rsi_14":14.97,"sma_20":64.23,"sma_60":61.15,"sma_120":59.94},{"date":"2026-03-26","open":58.41,"high":59.09,"low":58.36,"close":58.72,"volume":3980806,"rsi_14":14.62,"sma_20":63.91,"sma_60":61.17,"sma_120":59.96},{"date":"2026-03-27","open":58.79,"high":59.64,"low":58.5,"close":59.13,"volume":5341615,"rsi_14":19.5,"sma_20":63.59,"sma_60":61.18,"sma_120":59.98},{"date":"2026-03-30","open":59.69,"high":60.16,"low":59.26,"close":59.58,"volume":5112955,"rsi_14":25.13,"sma_20":63.27,"sma_60":61.19,"sma_120":60.01},{"date":"2026-03-31","open":59.99,"high":60.29,"low":59.45,"close":59.87,"volume":7479455,"rsi_14":25.87,"sma_20":63.0,"sma_60":61.21,"sma_120":60.04},{"date":"2026-04-01","open":59.94,"high":60.66,"low":59.71,"close":60.56,"volume":5998910,"rsi_14":29.71,"sma_20":62.8,"sma_60":61.23,"sma_120":60.08},{"date":"2026-04-02","open":60.89,"high":61.34,"low":60.48,"close":60.88,"volume":6168157,"rsi_14":35.2,"sma_20":62.67,"sma_60":61.27,"sma_120":60.13},{"date":"2026-04-06","open":60.46,"high":60.9,"low":60.31,"close":60.51,"volume":3711951,"rsi_14":29.03,"sma_20":62.51,"sma_60":61.3,"sma_120":60.17},{"date":"2026-04-07","open":60.49,"high":61.09,"low":60.38,"close":60.9,"volume":4609500,"rsi_14":36.73,"sma_20":62.37,"sma_60":61.33,"sma_120":60.22},{"date":"2026-04-08","open":61.24,"high":61.61,"low":60.63,"close":61.45,"volume":8524016,"rsi_14":48.19,"sma_20":62.27,"sma_60":61.39,"sma_120":60.26},{"date":"2026-04-09","open":61.25,"high":62.29,"low":60.98,"close":61.85,"volume":4289234,"rsi_14":54.32,"sma_20":62.19,"sma_60":61.47,"sma_120":60.31},{"date":"2026-04-10","open":61.94,"high":62.4,"low":61.7,"close":62.39,"volume":5577501,"rsi_14":76.22,"sma_20":62.13,"sma_60":61.57,"sma_120":60.37},{"date":"2026-04-13","open":62.01,"high":62.2,"low":61.47,"close":61.97,"volume":5086715,"rsi_14":71.84,"sma_20":62.08,"sma_60":61.66,"sma_120":60.42},{"date":"2026-04-14","open":62.04,"high":62.49,"low":61.6,"close":62.45,"volume":4390982,"rsi_14":79.01,"sma_20":62.02,"sma_60":61.75,"sma_120":60.48},{"date":"2026-04-15","open":62.46,"high":62.62,"low":61.9,"close":62.59,"volume":4907695,"rsi_14":85.26,"sma_20":62.01,"sma_60":61.88,"sma_120":60.53},{"date":"2026-04-16","open":62.62,"high":63.27,"low":62.58,"close":63.26,"volume":4200947,"rsi_14":86.45,"sma_20":62.09,"sma_60":62.02,"sma_120":60.59},{"date":"2026-04-17","open":63.23,"high":63.87,"low":62.9,"close":63.7,"volume":5151171,"rsi_14":86.51,"sma_20":62.22,"sma_60":62.17,"sma_120":60.65},{"date":"2026-04-20","open":63.62,"high":63.95,"low":63.42,"close":63.53,"volume":4092332,"rsi_14":83.04,"sma_20":62.42,"sma_60":62.3,"sma_120":60.71},{"date":"2026-04-21","open":63.51,"high":63.57,"low":62.59,"close":62.63,"volume":6721095,"rsi_14":71.73,"sma_20":62.57,"sma_60":62.43,"sma_120":60.75},{"date":"2026-04-22","open":62.88,"high":63.06,"low":61.78,"close":61.99,"volume":5461615,"rsi_14":61.19,"sma_20":62.72,"sma_60":62.53,"sma_120":60.8},{"date":"2026-04-23","open":62.37,"high":62.75,"low":62.23,"close":62.71,"volume":3660632,"rsi_14":63.27,"sma_20":62.92,"sma_60":62.65,"sma_120":60.84},{"date":"2026-04-24","open":62.71,"high":62.84,"low":61.96,"close":61.98,"volume":4133486,"rsi_14":60.11,"sma_20":63.07,"sma_60":62.76,"sma_120":60.87},{"date":"2026-04-27","open":61.95,"high":62.36,"low":61.24,"close":61.41,"volume":4742691,"rsi_14":53.38,"sma_20":63.17,"sma_60":62.86,"sma_120":60.9},{"date":"2026-04-28","open":61.86,"high":62.21,"low":61.3,"close":62.19,"volume":5219296,"rsi_14":54.86,"sma_20":63.29,"sma_60":62.97,"sma_120":60.94},{"date":"2026-04-29","open":61.87,"high":62.23,"low":61.77,"close":61.94,"volume":4855061,"rsi_14":50.72,"sma_20":63.4,"sma_60":63.07,"sma_120":60.98},{"date":"2026-04-30","open":61.77,"high":63.15,"low":61.77,"close":63.13,"volume":7824246,"rsi_14":52.99,"sma_20":63.52,"sma_60":63.2,"sma_120":61.03},{"date":"2026-05-01","open":63.1,"high":63.22,"low":62.61,"close":62.71,"volume":4658184,"rsi_14":53.12,"sma_20":63.6,"sma_60":63.32,"sma_120":61.07},{"date":"2026-05-04","open":62.31,"high":62.94,"low":62.13,"close":62.35,"volume":4360997,"rsi_14":47.72,"sma_20":63.68,"sma_60":63.91,"sma_120":61.1},{"date":"2026-05-05","open":62.29,"high":62.7,"low":62.11,"close":62.47,"volume":3611693,"rsi_14":47.72,"sma_20":63.75,"sma_60":63.55,"sma_120":61.16},{"date":"2026-05-06","open":62.45,"high":62.97,"low":62.45,"close":62.9,"volume":5081425,"rsi_14":45.94,"sma_20":63.81,"sma_60":63.67,"sma_120":61.21},{"date":"2026-05-07","open":62.5,"high":62.57,"low":60.46,"close":60.72,"volume":13525038,"rsi_14":32.45,"sma_20":63.73,"sma_60":63.75,"sma_120":61.24},{"date":"2026-05-08","open":61.0,"high":61.6,"low":60.52,"close":60.85,"volume":7270797,"rsi_14":33.97,"sma_20":63.64,"sma_60":63.76,"sma_120":61.27},{"date":"2026-05-11","open":60.92,"high":61.52,"low":60.91,"close":61.28,"volume":5683206,"rsi_14":40.7,"sma_20":63.6,"sma_60":63.75,"sma_120":61.3},{"date":"2026-05-12","open":61.54,"high":61.81,"low":61.25,"close":61.45,"volume":5549513,"rsi_14":45.17,"sma_20":63.53,"sma_60":63.72,"sma_120":61.33},{"date":"2026-05-13","open":61.2,"high":61.32,"low":60.12,"close":60.46,"volume":6456347,"rsi_14":35.14,"sma_20":63.41,"sma_60":63.67,"sma_120":61.34},{"date":"2026-05-14","open":60.63,"high":61.11,"low":60.46,"close":60.89,"volume":6052117,"rsi_14":41.8,"sma_20":63.28,"sma_60":63.63,"sma_120":61.36},{"date":"2026-05-15","open":60.9,"high":60.99,"low":60.05,"close":60.06,"volume":5294853,"rsi_14":40.63,"sma_20":63.08,"sma_60":63.55,"sma_120":61.37},{"date":"2026-05-18","open":60.39,"high":60.66,"low":60.28,"close":60.64,"volume":5333324,"rsi_14":39.01,"sma_20":62.92,"sma_60":63.47,"sma_120":61.38},{"date":"2026-05-19","open":60.49,"high":61.36,"low":60.32,"close":61.02,"volume":4300921,"rsi_14":42.96,"sma_20":62.82,"sma_60":63.4,"sma_120":61.4},{"date":"2026-05-20","open":60.96,"high":61.24,"low":60.6,"close":61.17,"volume":4743245,"rsi_14":36.88,"sma_20":62.77,"sma_60":63.33,"sma_120":61.42},{"date":"2026-05-21","open":61.03,"high":61.28,"low":60.59,"close":61.16,"volume":3807502,"rsi_14":39.15,"sma_20":62.67,"sma_60":63.27,"sma_120":61.44},{"date":"2026-05-22","open":61.16,"high":61.34,"low":60.51,"close":60.95,"volume":4335673,"rsi_14":40.0,"sma_20":62.61,"sma_60":63.2,"sma_120":61.46},{"date":"2026-05-26","open":61.01,"high":61.42,"low":60.8,"close":61.37,"volume":4936148,"rsi_14":42.57,"sma_20":62.59,"sma_60":63.12,"sma_120":61.49},{"date":"2026-05-27","open":61.35,"high":61.84,"low":61.05,"close":61.12,"volume":4504630,"rsi_14":37.58,"sma_20":62.53,"sma_60":63.03,"sma_120":61.52},{"date":"2026-05-28","open":61.03,"high":61.34,"low":60.61,"close":60.62,"volume":5677802,"rsi_14":49.19,"sma_20":62.45,"sma_60":62.95,"sma_120":61.53},{"date":"2026-05-29","open":60.8,"high":60.8,"low":59.83,"close":60.49,"volume":14703050,"rsi_14":44.44,"sma_20":62.3,"sma_60":62.87,"sma_120":61.54},{"date":"2026-06-01","open":59.94,"high":60.11,"low":58.76,"close":58.78,"volume":7512568,"rsi_14":30.29,"sma_20":62.08,"sma_60":62.78,"sma_120":61.54},{"date":"2026-06-02","open":58.94,"high":59.29,"low":58.71,"close":59.14,"volume":5252475,"rsi_14":32.06,"sma_20":61.91,"sma_60":62.7,"sma_120":61.54},{"date":"2026-06-03","open":59.11,"high":59.87,"low":58.95,"close":58.95,"volume":5730078,"rsi_14":36.27,"sma_20":61.72,"sma_60":62.61,"sma_120":61.53},{"date":"2026-06-04","open":59.7,"high":59.85,"low":58.74,"close":58.98,"volume":5964103,"rsi_14":31.8,"sma_20":61.5,"sma_60":62.53,"sma_120":61.52},{"date":"2026-06-05","open":58.94,"high":60.68,"low":58.73,"close":60.05,"volume":6835109,"rsi_14":47.92,"sma_20":61.45,"sma_60":62.46,"sma_120":61.53},{"date":"2026-06-08","open":59.93,"high":60.17,"low":59.08,"close":59.23,"volume":6535990,"rsi_14":37.08,"sma_20":61.36,"sma_60":62.38,"sma_120":61.53},{"date":"2026-06-09","open":59.46,"high":60.71,"low":59.2,"close":60.46,"volume":8090372,"rsi_14":44.28,"sma_20":61.3,"sma_60":62.32,"sma_120":61.53},{"date":"2026-06-10","open":60.89,"high":61.6,"low":60.81,"close":61.31,"volume":6447573,"rsi_14":49.23,"sma_20":61.28,"sma_60":62.28,"sma_120":61.55},{"date":"2026-06-11","open":61.56,"high":62.02,"low":61.08,"close":61.11,"volume":6049656,"rsi_14":48.08,"sma_20":61.3,"sma_60":62.24,"sma_120":61.57},{"date":"2026-06-12","open":61.38,"high":62.03,"low":61.36,"close":61.91,"volume":5768633,"rsi_14":53.81,"sma_20":61.34,"sma_60":62.24,"sma_120":61.6},{"date":"2026-06-15","open":61.9,"high":62.15,"low":61.26,"close":61.34,"volume":5327138,"rsi_14":48.37,"sma_20":61.39,"sma_60":62.23,"sma_120":61.63},{"date":"2026-06-16","open":61.48,"high":61.74,"low":60.96,"close":61.37,"volume":4558175,"rsi_14":49.83,"sma_20":61.41,"sma_60":62.25,"sma_120":61.66},{"date":"2026-06-17","open":61.03,"high":61.21,"low":59.53,"close":59.79,"volume":6072705,"rsi_14":44.38,"sma_20":61.34,"sma_60":62.24,"sma_120":61.68},{"date":"2026-06-18","open":59.99,"high":60.11,"low":59.44,"close":59.46,"volume":12961677,"rsi_14":44.76,"sma_20":61.24,"sma_60":62.24,"sma_120":61.69},{"date":"2026-06-22","open":59.68,"high":60.26,"low":59.48,"close":59.8,"volume":7483869,"rsi_14":56.01,"sma_20":61.15,"sma_60":62.25,"sma_120":61.7},{"date":"2026-06-23","open":60.16,"high":60.89,"low":60.15,"close":60.73,"volume":6680823,"rsi_14":58.92,"sma_20":61.13,"sma_60":62.27,"sma_120":61.72},{"date":"2026-06-24","open":60.97,"high":61.65,"low":60.69,"close":61.19,"volume":6339761,"rsi_14":62.22,"sma_20":61.11,"sma_60":62.29,"sma_120":61.74},{"date":"2026-06-25","open":61.36,"high":61.47,"low":60.52,"close":61.24,"volume":4828147,"rsi_14":62.2,"sma_20":61.1,"sma_60":62.31,"sma_120":61.75},{"date":"2026-06-26","open":61.64,"high":62.44,"low":61.59,"close":62.3,"volume":8329813,"rsi_14":62.1,"sma_20":61.17,"sma_60":62.34,"sma_120":61.77},{"date":"2026-06-29","open":61.99,"high":62.24,"low":61.44,"close":62.23,"volume":4912773,"rsi_14":67.48,"sma_20":61.26,"sma_60":62.36,"sma_120":61.8},{"date":"2026-06-30","open":61.89,"high":62.23,"low":61.39,"close":61.43,"volume":8063545,"rsi_14":54.07,"sma_20":61.38,"sma_60":62.35,"sma_120":61.81},{"date":"2026-07-01","open":61.58,"high":61.87,"low":61.27,"close":61.29,"volume":5705220,"rsi_14":48.12,"sma_20":61.48,"sma_60":62.35,"sma_120":61.83},{"date":"2026-07-02","open":61.66,"high":63.3,"low":61.66,"close":63.29,"volume":6422361,"rsi_14":60.06,"sma_20":61.68,"sma_60":62.38,"sma_120":61.85},{"date":"2026-07-06","open":63.08,"high":63.15,"low":62.32,"close":62.65,"volume":4872843,"rsi_14":52.45,"sma_20":61.85,"sma_60":62.39,"sma_120":61.89},{"date":"2026-07-07","open":63.1,"high":64.18,"low":63.06,"close":63.46,"volume":5741952,"rsi_14":59.67,"sma_20":62.01,"sma_60":62.4,"sma_120":61.93},{"date":"2026-07-08","open":63.46,"high":63.62,"low":62.65,"close":62.69,"volume":5284094,"rsi_14":55.16,"sma_20":62.17,"sma_60":62.39,"sma_120":61.98},{"date":"2026-07-09","open":62.8,"high":63.13,"low":62.43,"close":62.63,"volume":7682475,"rsi_14":64.85,"sma_20":62.27,"sma_60":62.39,"sma_120":62.02},{"date":"2026-07-10","open":63.05,"high":63.14,"low":62.24,"close":62.76,"volume":4598764,"rsi_14":67.8,"sma_20":62.33,"sma_60":62.38,"sma_120":62.06},{"date":"2026-07-13","open":62.91,"high":63.7,"low":62.91,"close":63.62,"volume":5331389,"rsi_14":69.61,"sma_20":62.44,"sma_60":62.38,"sma_120":62.13},{"date":"2026-07-14","open":63.53,"high":63.9,"low":63.22,"close":63.22,"volume":5126601,"rsi_14":63.14,"sma_20":62.5,"sma_60":62.37,"sma_120":62.2},{"date":"2026-07-15","open":63.57,"high":63.72,"low":62.55,"close":62.72,"volume":4554415,"rsi_14":57.26,"sma_20":62.55,"sma_60":62.34,"sma_120":62.25},{"date":"2026-07-16","open":63.09,"high":65.21,"low":63.03,"close":65.18,"volume":5174827,"rsi_14":66.7,"sma_20":62.73,"sma_60":62.35,"sma_120":62.33},{"date":"2026-07-17","open":65.75,"high":66.57,"low":64.63,"close":65.14,"volume":6549080,"rsi_14":62.74,"sma_20":62.99,"sma_60":62.38,"sma_120":62.4},{"date":"2026-07-20","open":65.11,"high":65.37,"low":64.4,"close":64.62,"volume":4391486,"rsi_14":60.14,"sma_20":63.23,"sma_60":62.41,"sma_120":62.47},{"date":"2026-07-21","open":64.24,"high":64.47,"low":64.01,"close":64.43,"volume":3897706,"rsi_14":65.8,"sma_20":63.45,"sma_60":62.43,"sma_120":62.54},{"date":"2026-07-22","open":64.77,"high":65.06,"low":64.44,"close":64.47,"volume":3812470,"rsi_14":66.84,"sma_20":63.63,"sma_60":62.46,"sma_120":62.61},{"date":"2026-07-23","open":64.75,"high":64.84,"low":63.85,"close":64.16,"volume":4567146,"rsi_14":55.56,"sma_20":63.77,"sma_60":62.49,"sma_120":62.68},{"date":"2026-07-24","open":64.34,"high":65.16,"low":64.29,"close":65.04,"volume":3589497,"rsi_14":64.95,"sma_20":63.94,"sma_60":62.52,"sma_120":62.75},{"date":"2026-07-27","open":65.01,"high":65.67,"low":64.75,"close":64.94,"volume":3925341,"rsi_14":60.2,"sma_20":64.06,"sma_60":62.56,"sma_120":62.82},{"date":"2026-07-28","open":65.7,"high":66.0,"low":65.07,"close":65.16,"volume":4618710,"rsi_14":68.46,"sma_20":64.2,"sma_60":62.58,"sma_120":62.89},{"date":"2026-07-29","open":65.41,"high":65.7,"low":64.61,"close":64.98,"volume":4391621,"rsi_14":67.15,"sma_20":64.38,"sma_60":62.61,"sma_120":62.97},{"date":"2026-07-30","open":65.01,"high":65.42,"low":63.11,"close":63.88,"volume":5606502,"rsi_14":57.18,"sma_20":64.51,"sma_60":62.63,"sma_120":63.03},{"date":"2026-07-31","open":63.63,"high":63.78,"low":62.96,"close":63.59,"volume":5733483,"rsi_14":48.12,"sma_20":64.51,"sma_60":62.63,"sma_120":63.09},{"date":"2026-08-03","open":63.59,"high":63.85,"low":62.68,"close":63.2,"volume":6055546,"rsi_14":48.21,"sma_20":64.52,"sma_60":62.63,"sma_120":63.28},{"date":"2026-08-04","open":62.73,"high":62.95,"low":61.86,"close":62.62,"volume":5369806,"rsi_14":47.64,"sma_20":64.47,"sma_60":62.64,"sma_120":63.27},{"date":"2026-08-05","open":62.71,"high":62.77,"low":61.87,"close":62.42,"volume":5685070,"rsi_14":21.58,"sma_20":64.44,"sma_60":62.66,"sma_120":63.26},{"date":"2026-08-06","open":64.05,"high":64.66,"low":62.03,"close":62.09,"volume":6024123,"rsi_14":20.35,"sma_20":64.4,"sma_60":62.66,"sma_120":63.24},{"date":"2026-08-07","open":62.03,"high":62.63,"low":61.89,"close":62.23,"volume":4787227,"rsi_14":24.74,"sma_20":64.36,"sma_60":62.66,"sma_120":63.21},{"date":"2026-08-10","open":61.99,"high":61.99,"low":61.0,"close":61.62,"volume":6015688},{"date":"2026-08-11","open":61.48,"high":61.96,"low":61.22,"close":61.62,"volume":4234706,"rsi_14":22.22,"sma_20":64.15,"sma_60":62.66,"sma_120":63.14},{"date":"2026-08-12","open":61.73,"high":62.37,"low":61.52,"close":62.31,"volume":12364974,"rsi_14":32.4,"sma_20":64.12,"sma_60":62.69,"sma_120":63.12},{"date":"2026-08-13","open":62.49,"high":62.98,"low":62.49,"close":62.67,"volume":5172953,"rsi_14":26.04,"sma_20":63.98,"sma_60":62.71,"sma_120":63.09},{"date":"2026-08-14","open":62.7,"high":63.0,"low":62.41,"close":62.46,"volume":3651670,"rsi_14":25.53,"sma_20":63.83,"sma_60":62.72,"sma_120":63.06},{"date":"2026-08-17","open":62.21,"high":62.31,"low":61.86,"close":62.13,"volume":5340912,"rsi_14":21.04,"sma_20":63.69,"sma_60":62.72,"sma_120":63.03},{"date":"2026-08-18","open":62.59,"high":62.68,"low":61.93,"close":61.94,"volume":4035815,"rsi_14":21.04,"sma_20":63.55,"sma_60":62.72,"sma_120":63.0},{"date":"2026-08-19","open":62.33,"high":62.9,"low":62.25,"close":62.67,"volume":9578978},{"date":"2026-08-20","open":62.72,"high":63.26,"low":62.52,"close":62.89,"volume":3589304,"rsi_14":43.06,"sma_20":63.37,"sma_60":62.75,"sma_120":62.93},{"date":"2026-08-21","open":63.0,"high":63.12,"low":62.22,"close":62.32,"volume":4102614,"rsi_14":41.57,"sma_20":63.22,"sma_60":62.75,"sma_120":62.89},{"date":"2026-08-24","open":62.63,"high":63.13,"low":62.48,"close":62.89,"volume":3895279,"rsi_14":52.59,"sma_20":63.1,"sma_60":62.78,"sma_120":62.86},{"date":"2026-08-25","open":62.67,"high":62.82,"low":62.35,"close":62.55,"volume":4373293,"rsi_14":51.21,"sma_20":62.96,"sma_60":62.81,"sma_120":62.84},{"date":"2026-08-26","open":62.67,"high":62.68,"low":61.98,"close":61.99,"volume":4118897,"rsi_14":49.1,"sma_20":62.79,"sma_60":62.85,"sma_120":62.82},{"date":"2026-08-27","open":61.82,"high":61.84,"low":61.38,"close":61.53,"volume":5292671,"rsi_14":43.97,"sma_20":62.66,"sma_60":62.88,"sma_120":62.79},{"date":"2026-08-28","open":61.88,"high":61.93,"low":61.53,"close":61.71,"volume":3702926,"rsi_14":51.01,"sma_20":62.57,"sma_60":62.92,"sma_120":62.77},{"date":"2026-08-31","open":61.65,"high":61.65,"low":61.16,"close":61.28,"volume":6719768,"rsi_14":45.04,"sma_20":62.46,"sma_60":62.95,"sma_120":62.74},{"date":"2026-09-01","open":61.49,"high":61.83,"low":61.05,"close":61.36,"volume":5449381,"rsi_14":38.88,"sma_20":62.38,"sma_60":62.95,"sma_120":62.71},{"date":"2026-09-02","open":61.56,"high":61.73,"low":60.87,"close":61.5,"volume":5403161,"rsi_14":36.35,"sma_20":62.32,"sma_60":62.98,"sma_120":62.68},{"date":"2026-09-03","open":61.8,"high":61.97,"low":61.32,"close":61.74,"volume":3899113,"rsi_14":40.64,"sma_20":62.29,"sma_60":62.99,"sma_120":62.66},{"date":"2026-09-04","open":61.34,"high":61.83,"low":61.15,"close":61.25,"volume":5101480,"rsi_14":39.53,"sma_20":62.23,"sma_60":62.97,"sma_120":62.63},{"date":"2026-09-08","open":61.15,"high":61.69,"low":60.95,"close":61.02,"volume":5966050,"rsi_14":39.35,"sma_20":62.19,"sma_60":62.96,"sma_120":62.6},{"date":"2026-09-09","open":61.16,"high":61.31,"low":60.05,"close":60.11,"volume":6384026},{"date":"2026-09-10","open":60.3,"high":60.47,"low":59.48,"close":59.57,"volume":5958063,"rsi_14":20.1,"sma_20":61.94,"sma_60":62.87,"sma_120":62.55},{"date":"2026-09-11","open":59.69,"high":59.85,"low":59.18,"close":59.5,"volume":6398112,"rsi_14":21.92,"sma_20":61.77,"sma_60":62.83,"sma_120":62.54},{"date":"2026-09-14","open":59.95,"high":60.45,"low":59.23,"close":59.27,"volume":9212662},{"date":"2026-09-15","open":59.38,"high":59.41,"low":58.52,"close":58.71,"volume":7049003,"rsi_14":11.85,"sma_20":61.41,"sma_60":62.78,"sma_120":62.51},{"date":"2026-09-16","open":58.76,"high":59.07,"low":56.85,"close":57.15,"volume":11632016,"rsi_14":10.02,"sma_20":61.16,"sma_60":62.72,"sma_120":62.49},{"date":"2026-09-17","open":57.64,"high":57.79,"low":56.94,"close":57.32,"volume":8419124,"rsi_14":13.28,"sma_20":60.88,"sma_60":62.65,"sma_120":62.46},{"date":"2026-09-18","open":57.18,"high":57.35,"low":56.55,"close":56.66,"volume":15214849,"rsi_14":9.57,"sma_20":60.55,"sma_60":62.56,"sma_120":62.43},{"date":"2026-09-21","open":57.08,"high":57.32,"low":56.61,"close":56.65,"volume":8624658,"rsi_14":10.7,"sma_20":60.26,"sma_60":62.47,"sma_120":62.39},{"date":"2026-09-22","open":56.91,"high":56.95,"low":56.45,"close":56.53,"volume":7324874},{"date":"2026-09-23","open":56.02,"high":56.23,"low":55.27,"close":55.61,"volume":13617517,"rsi_14":6.11,"sma_20":59.56,"sma_60":62.24,"sma_120":62.3},{"date":"2026-09-24","open":55.54,"high":55.77,"low":55.07,"close":55.41,"volume":9367965,"rsi_14":2.55,"sma_20":59.22,"sma_60":62.13,"sma_120":62.24},{"date":"2026-09-25","open":55.45,"high":55.66,"low":55.08,"close":55.54,"volume":11970598,"rsi_14":4.75,"sma_20":58.91,"sma_60":62.03,"sma_120":62.19},{"date":"2026-09-28","open":55.27,"high":55.43,"low":54.83,"close":55.07,"volume":10320011,"rsi_14":4.78,"sma_20":58.58,"sma_60":61.88,"sma_120":62.13},{"date":"2026-09-29","open":55.02,"high":55.21,"low":54.67,"close":54.87,"volume":9648554,"rsi_14":5.39,"sma_20":58.27,"sma_60":61.75,"sma_120":62.07},{"date":"2026-09-30","open":55.01,"high":55.03,"low":54.23,"close":54.3,"volume":8897987,"rsi_14":5.11,"sma_20":57.92,"sma_60":61.59,"sma_120":61.99},{"date":"2026-10-01","open":54.25,"high":54.32,"low":53.33,"close":53.53,"volume":11307595,"rsi_14":4.57,"sma_20":57.52,"sma_60":61.43,"sma_120":61.91},{"date":"2026-10-02","open":53.86,"high":54.34,"low":53.44,"close":54.13,"volume":7675134,"rsi_14":12.97,"sma_20":57.14,"sma_60":61.28,"sma_120":61.83},{"date":"2026-10-05","open":54.07,"high":54.22,"low":53.47,"close":53.77,"volume":8211196,"rsi_14":13.35,"sma_20":56.76,"sma_60":61.12,"sma_120":61.75},{"date":"2026-10-06","open":54.0,"high":54.37,"low":53.88,"close":54.25,"volume":7577400},{"date":"2026-10-07","open":54.25,"high":54.3,"low":53.32,"close":53.35,"volume":6546490,"rsi_14":18.94,"sma_20":56.09,"sma_60":60.78,"sma_120":61.57},{"date":"2026-10-08","open":53.27,"high":54.17,"low":53.15,"close":54.17,"volume":12337746,"rsi_14":30.89,"sma_20":55.82,"sma_60":60.63,"sma_120":61.48},{"date":"2026-10-09","open":54.13,"high":54.31,"low":53.83,"close":54.18,"volume":4968996,"rsi_14":31.15,"sma_20":55.55,"sma_60":60.43,"sma_120":61.39},{"date":"2026-10-12","open":54.15,"high":54.74,"low":53.9,"close":54.7,"volume":7642998,"rsi_14":36.7,"sma_20":55.32,"sma_60":60.25,"sma_120":61.32},{"date":"2026-10-13","open":55.25,"high":55.31,"low":54.23,"close":54.99,"volume":16839624,"rsi_14":45.01,"sma_20":55.14,"sma_60":60.08,"sma_120":61.25},{"date":"2026-10-14","open":54.84,"high":55.52,"low":54.49,"close":55.17,"volume":8053986,"rsi_14":48.14,"sma_20":55.04,"sma_60":59.92,"sma_120":61.17},{"date":"2026-10-15","open":56.0,"high":56.77,"low":55.51,"close":55.55,"volume":7411174,"rsi_14":50.11,"sma_20":54.95,"sma_60":59.76,"sma_120":61.11},{"date":"2026-10-16","open":55.85,"high":56.3,"low":55.53,"close":56.08,"volume":6850981,"rsi_14":55.3,"sma_20":54.92,"sma_60":59.61,"sma_120":61.05},{"date":"2026-10-19","open":55.8,"high":55.94,"low":55.4,"close":55.51,"volume":7028672,"rsi_14":52.62,"sma_20":54.86,"sma_60":59.45,"sma_120":60.98},{"date":"2026-10-20","open":55.95,"high":56.52,"low":55.71,"close":56.34,"volume":5578937,"rsi_14":64.24,"sma_20":54.85,"sma_60":59.29,"sma_120":60.93},{"date":"2026-10-21","open":56.43,"high":56.48,"low":55.28,"close":55.35,"volume":9852511,"rsi_14":62.12,"sma_20":54.84,"sma_60":59.12,"sma_120":60.85},{"date":"2026-10-22","open":55.58,"high":57.09,"low":55.52,"close":57.06,"volume":7678764,"rsi_14":67.06,"sma_20":54.92,"sma_60":58.98,"sma_120":60.8}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.109155543151629,"pbr":1.51,"per":27.05,"roa":-0.45,"roe":-0.88,"grade":"D","comment":"PER 27.05배, ROE -0.88%","revenue":6054955000.0,"analysis":"PER 27.1배입니다. ROE -0.9%로 적자 상태입니다. 시가총액 531.99억. 매출 60.55억, 영업이익 4.02억.","eps_basis":"TTM","debt_ratio":0.8725103545407601,"market_cap":53208023762,"net_income":576139000.0,"total_debt":34507398000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-11.07,"total_assets":76441475000.0,"total_equity":39549557000.0,"profit_margin":9.52,"revenue_basis":"TTM","dividend_yield":5.34,"net_income_basis":"TTM","operating_income":401566400.0,"operating_margin":6.63,"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":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":57.06,"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":60.3682},{"date":"2016-10-25","close":60.3682},{"date":"2016-10-26","close":59.4089},{"date":"2016-10-27","close":57.2771},{"date":"2016-10-28","close":56.7151},{"date":"2016-10-31","close":57.4031},{"date":"2016-11-01","close":55.9496},{"date":"2016-11-02","close":54.9515},{"date":"2016-11-03","close":54.7965},{"date":"2016-11-04","close":55.6008},{"date":"2016-11-07","close":56.6376},{"date":"2016-11-08","close":57.1124},{"date":"2016-11-09","close":53.8953},{"date":"2016-11-10","close":52.5969},{"date":"2016-11-11","close":52.7035},{"date":"2016-11-14","close":53.8953},{"date":"2016-11-15","close":53.9438},{"date":"2016-11-16","close":54.4089},{"date":"2016-11-17","close":53.1686},{"date":"2016-11-18","close":53.4399},{"date":"2016-11-21","close":53.3818},{"date":"2016-11-22","close":54.845},{"date":"2016-11-23","close":54.3798},{"date":"2016-11-25","close":54.8159},{"date":"2016-11-28","close":54.6027},{"date":"2016-11-29","close":54.9806},{"date":"2016-11-30","close":53.7209},{"date":"2016-12-01","close":51.8314},{"date":"2016-12-02","close":53.0329},{"date":"2016-12-05","close":53.0329},{"date":"2016-12-06","close":52.8973},{"date":"2016-12-07","close":53.7306},{"date":"2016-12-08","close":53.6143},{"date":"2016-12-09","close":53.8857},{"date":"2016-12-12","close":54.438},{"date":"2016-12-13","close":54.3702},{"date":"2016-12-14","close":52.9554},{"date":"2016-12-15","close":52.3643},{"date":"2016-12-16","close":53.75},{"date":"2016-12-19","close":55.5523},{"date":"2016-12-20","close":55.0},{"date":"2016-12-21","close":54.4961},{"date":"2016-12-22","close":54.5833},{"date":"2016-12-23","close":54.6609},{"date":"2016-12-27","close":54.6802},{"date":"2016-12-28","close":54.3508},{"date":"2016-12-29","close":54.874},{"date":"2016-12-30","close":55.6977},{"date":"2017-01-03","close":55.7074},{"date":"2017-01-04","close":56.5407},{"date":"2017-01-05","close":58.062},{"date":"2017-01-06","close":57.9845},{"date":"2017-01-09","close":57.5581},{"date":"2017-01-10","close":56.8702},{"date":"2017-01-11","close":56.7151},{"date":"2017-01-12","close":57.7229},{"date":"2017-01-13","close":57.2384},{"date":"2017-01-17","close":58.2655},{"date":"2017-01-18","close":57.9264},{"date":"2017-01-19","close":57.345},{"date":"2017-01-20","close":57.8391},{"date":"2017-01-23","close":58.3915},{"date":"2017-01-24","close":57.9264},{"date":"2017-01-25","close":57.7713},{"date":"2017-01-26","close":57.9554},{"date":"2017-01-27","close":57.5969},{"date":"2017-01-30","close":57.4515},{"date":"2017-01-31","close":57.781},{"date":"2017-02-01","close":56.5019},{"date":"2017-02-02","close":57.5775},{"date":"2017-02-03","close":57.9651},{"date":"2017-02-06","close":57.9651},{"date":"2017-02-07","close":58.2849},{"date":"2017-02-08","close":58.624},{"date":"2017-02-09","close":58.7015},{"date":"2017-02-10","close":59.3798},{"date":"2017-02-13","close":59.7093},{"date":"2017-02-14","close":58.8953},{"date":"2017-02-15","close":58.4496},{"date":"2017-02-16","close":58.7015},{"date":"2017-02-17","close":58.9147},{"date":"2017-02-21","close":59.6124},{"date":"2017-02-22","close":59.2442},{"date":"2017-02-23","close":60.9109},{"date":"2017-02-24","close":61.2306},{"date":"2017-02-27","close":61.1822},{"date":"2017-02-28","close":59.3798},{"date":"2017-03-01","close":58.7209},{"date":"2017-03-02","close":58.6822},{"date":"2017-03-03","close":58.469},{"date":"2017-03-06","close":57.8198},{"date":"2017-03-07","close":57.9845},{"date":"2017-03-08","close":55.9109},{"date":"2017-03-09","close":55.3779},{"date":"2017-03-10","close":55.6105},{"date":"2017-03-13","close":56.0271},{"date":"2017-03-14","close":55.9496},{"date":"2017-03-15","close":57.3934},{"date":"2017-03-16","close":57.2287},{"date":"2017-03-17","close":58.0039},{"date":"2017-03-20","close":57.6163},{"date":"2017-03-21","close":58.1783},{"date":"2017-03-22","close":58.0814},{"date":"2017-03-23","close":57.8295},{"date":"2017-03-24","close":57.6163},{"date":"2017-03-27","close":57.2384},{"date":"2017-03-28","close":57.064},{"date":"2017-03-29","close":57.2384},{"date":"2017-03-30","close":57.1027},{"date":"2017-03-31","close":57.6841},{"date":"2017-04-03","close":57.8585},{"date":"2017-04-04","close":57.8682},{"date":"2017-04-05","close":57.8973},{"date":"2017-04-06","close":58.3043},{"date":"2017-04-07","close":58.3915},{"date":"2017-04-10","close":58.8663},{"date":"2017-04-11","close":59.5058},{"date":"2017-04-12","close":59.4767},{"date":"2017-04-13","close":59.5446},{"date":"2017-04-17","close":59.8934},{"date":"2017-04-18","close":60.1357},{"date":"2017-04-19","close":60.0581},{"date":"2017-04-20","close":60.1453},{"date":"2017-04-21","close":59.8353},{"date":"2017-04-24","close":58.2171},{"date":"2017-04-25","close":57.9748},{"date":"2017-04-26","close":57.374},{"date":"2017-04-27","close":57.6066},{"date":"2017-04-28","close":56.5407},{"date":"2017-05-01","close":56.9961},{"date":"2017-05-02","close":57.2093},{"date":"2017-05-03","close":56.0368},{"date":"2017-05-04","close":54.0504},{"date":"2017-05-05","close":54.8643},{"date":"2017-05-08","close":53.9535},{"date":"2017-05-09","close":53.2558},{"date":"2017-05-10","close":53.8566},{"date":"2017-05-11","close":52.7519},{"date":"2017-05-12","close":53.0329},{"date":"2017-05-15","close":52.6163},{"date":"2017-05-16","close":51.5601},{"date":"2017-05-17","close":52.093},{"date":"2017-05-18","close":52.1512},{"date":"2017-05-19","close":52.5194},{"date":"2017-05-22","close":52.4515},{"date":"2017-05-23","close":52.4612},{"date":"2017-05-24","close":52.9651},{"date":"2017-05-25","close":53.4399},{"date":"2017-05-26","close":53.469},{"date":"2017-05-30","close":53.2946},{"date":"2017-05-31","close":53.2267},{"date":"2017-06-01","close":53.8178},{"date":"2017-06-02","close":54.8256},{"date":"2017-06-05","close":53.6531},{"date":"2017-06-06","close":53.7015},{"date":"2017-06-07","close":53.8953},{"date":"2017-06-08","close":53.188},{"date":"2017-06-09","close":53.595},{"date":"2017-06-12","close":54.3992},{"date":"2017-06-13","close":54.5349},{"date":"2017-06-14","close":55.1841},{"date":"2017-06-15","close":55.1453},{"date":"2017-06-16","close":54.9128},{"date":"2017-06-19","close":54.4767},{"date":"2017-06-20","close":54.4283},{"date":"2017-06-21","close":53.7015},{"date":"2017-06-22","close":53.1202},{"date":"2017-06-23","close":53.5659},{"date":"2017-06-26","close":54.7287},{"date":"2017-06-27","close":54.2539},{"date":"2017-06-28","close":55.0485},{"date":"2017-06-29","close":54.0407},{"date":"2017-06-30","close":53.469},{"date":"2017-07-03","close":54.312},{"date":"2017-07-05","close":53.4981},{"date":"2017-07-06","close":52.4515},{"date":"2017-07-07","close":52.9942},{"date":"2017-07-10","close":51.938},{"date":"2017-07-11","close":52.219},{"date":"2017-07-12","close":52.9748},{"date":"2017-07-13","close":53.4205},{"date":"2017-07-14","close":54.5058},{"date":"2017-07-17","close":54.7287},{"date":"2017-07-18","close":54.8256},{"date":"2017-07-19","close":55.3876},{"date":"2017-07-20","close":55.5426},{"date":"2017-07-21","close":55.5329},{"date":"2017-07-24","close":55.3973},{"date":"2017-07-25","close":55.6492},{"date":"2017-07-26","close":56.124},{"date":"2017-07-27","close":56.1531},{"date":"2017-07-28","close":55.4264},{"date":"2017-07-31","close":55.2907},{"date":"2017-08-01","close":55.9496},{"date":"2017-08-02","close":55.3295},{"date":"2017-08-03","close":55.2713},{"date":"2017-08-04","close":55.6686},{"date":"2017-08-07","close":55.6686},{"date":"2017-08-08","close":55.5233},{"date":"2017-08-09","close":55.6977},{"date":"2017-08-10","close":55.2519},{"date":"2017-08-11","close":54.7287},{"date":"2017-08-14","close":55.5426},{"date":"2017-08-15","close":55.2035},{"date":"2017-08-16","close":55.8236},{"date":"2017-08-17","close":55.4167},{"date":"2017-08-18","close":55.0872},{"date":"2017-08-21","close":56.0853},{"date":"2017-08-22","close":55.6008},{"date":"2017-08-23","close":56.2985},{"date":"2017-08-24","close":55.7171},{"date":"2017-08-25","close":56.2403},{"date":"2017-08-28","close":55.436},{"date":"2017-08-29","close":55.3682},{"date":"2017-08-30","close":55.155},{"date":"2017-08-31","close":55.7752},{"date":"2017-09-01","close":56.0659},{"date":"2017-09-05","close":56.5116},{"date":"2017-09-06","close":56.376},{"date":"2017-09-07","close":56.8895},{"date":"2017-09-08","close":57.4903},{"date":"2017-09-11","close":57.6066},{"date":"2017-09-12","close":57.093},{"date":"2017-09-13","close":56.9671},{"date":"2017-09-14","close":57.5581},{"date":"2017-09-15","close":58.0426},{"date":"2017-09-18","close":57.7132},{"date":"2017-09-19","close":56.9767},{"date":"2017-09-20","close":56.531},{"date":"2017-09-21","close":56.1143},{"date":"2017-09-22","close":55.7849},{"date":"2017-09-25","close":56.1337},{"date":"2017-09-26","close":56.531},{"date":"2017-09-27","close":55.5329},{"date":"2017-09-28","close":56.0271},{"date":"2017-09-29","close":55.4167},{"date":"2017-10-02","close":55.3004},{"date":"2017-10-03","close":55.281},{"date":"2017-10-04","close":55.3779},{"date":"2017-10-05","close":55.2616},{"date":"2017-10-06","close":54.7287},{"date":"2017-10-09","close":54.7771},{"date":"2017-10-10","close":54.8547},{"date":"2017-10-11","close":54.9128},{"date":"2017-10-12","close":54.9903},{"date":"2017-10-13","close":55.1066},{"date":"2017-10-16","close":55.1357},{"date":"2017-10-17","close":55.3198},{"date":"2017-10-18","close":54.5446},{"date":"2017-10-19","close":54.4671},{"date":"2017-10-20","close":53.8178},{"date":"2017-10-23","close":53.75},{"date":"2017-10-24","close":53.2558},{"date":"2017-10-25","close":52.781},{"date":"2017-10-26","close":51.7829},{"date":"2017-10-27","close":52.2578},{"date":"2017-10-30","close":52.4903},{"date":"2017-10-31","close":52.0058},{"date":"2017-11-01","close":52.2578},{"date":"2017-11-02","close":53.2171},{"date":"2017-11-03","close":53.469},{"date":"2017-11-06","close":53.5465},{"date":"2017-11-07","close":54.4767},{"date":"2017-11-08","close":54.4283},{"date":"2017-11-09","close":54.5155},{"date":"2017-11-10","close":54.5252},{"date":"2017-11-13","close":54.9128},{"date":"2017-11-14","close":55.1357},{"date":"2017-11-15","close":54.719},{"date":"2017-11-16","close":54.7384},{"date":"2017-11-17","close":54.7287},{"date":"2017-11-20","close":54.3798},{"date":"2017-11-21","close":54.7868},{"date":"2017-11-22","close":54.5446},{"date":"2017-11-24","close":54.6415},{"date":"2017-11-27","close":54.4767},{"date":"2017-11-28","close":54.1473},{"date":"2017-11-29","close":53.75},{"date":"2017-11-30","close":53.5853},{"date":"2017-12-01","close":53.8275},{"date":"2017-12-04","close":53.624},{"date":"2017-12-05","close":53.5078},{"date":"2017-12-06","close":53.0039},{"date":"2017-12-07","close":53.1298},{"date":"2017-12-08","close":53.8566},{"date":"2017-12-11","close":53.7015},{"date":"2017-12-12","close":54.0116},{"date":"2017-12-13","close":55.1066},{"date":"2017-12-14","close":55.2035},{"date":"2017-12-15","close":55.6202},{"date":"2017-12-18","close":56.0078},{"date":"2017-12-19","close":54.6027},{"date":"2017-12-20","close":53.8857},{"date":"2017-12-21","close":53.5368},{"date":"2017-12-22","close":54.1182},{"date":"2017-12-26","close":54.4864},{"date":"2017-12-27","close":54.9612},{"date":"2017-12-28","close":55.3488},{"date":"2017-12-29","close":55.2519},{"date":"2018-01-02","close":36.2877},{"date":"2018-01-03","close":36.1916},{"date":"2018-01-04","close":35.4097},{"date":"2018-01-05","close":35.384},{"date":"2018-01-08","close":35.4289},{"date":"2018-01-09","close":34.7688},{"date":"2018-01-10","close":34.0061},{"date":"2018-01-11","close":34.1471},{"date":"2018-01-12","close":33.7882},{"date":"2018-01-16","close":33.9292},{"date":"2018-01-17","close":34.1215},{"date":"2018-01-18","close":33.8074},{"date":"2018-01-19","close":34.0574},{"date":"2018-01-22","close":34.5188},{"date":"2018-01-23","close":34.9482},{"date":"2018-01-24","close":34.615},{"date":"2018-01-25","close":34.8906},{"date":"2018-01-26","close":34.7431},{"date":"2018-01-29","close":33.9997},{"date":"2018-01-30","close":33.6216},{"date":"2018-01-31","close":34.2323},{"date":"2018-02-01","close":33.2026},{"date":"2018-02-02","close":32.9838},{"date":"2018-02-05","close":32.2437},{"date":"2018-02-06","close":32.2243},{"date":"2018-02-07","close":31.4842},{"date":"2018-02-08","close":30.6089},{"date":"2018-02-09","close":31.4713},{"date":"2018-02-12","close":31.3298},{"date":"2018-02-13","close":31.5293},{"date":"2018-02-14","close":30.9565},{"date":"2018-02-15","close":31.7159},{"date":"2018-02-16","close":32.1536},{"date":"2018-02-20","close":31.7932},{"date":"2018-02-21","close":31.1431},{"date":"2018-02-22","close":31.7288},{"date":"2018-02-23","close":32.308},{"date":"2018-02-26","close":32.5655},{"date":"2018-02-27","close":31.7738},{"date":"2018-02-28","close":31.7926},{"date":"2018-03-01","close":32.0706},{"date":"2018-03-02","close":32.1481},{"date":"2018-03-05","close":32.5231},{"date":"2018-03-06","close":32.6718},{"date":"2018-03-07","close":32.8722},{"date":"2018-03-08","close":32.6976},{"date":"2018-03-09","close":32.8851},{"date":"2018-03-12","close":33.1308},{"date":"2018-03-13","close":33.26},{"date":"2018-03-14","close":33.2212},{"date":"2018-03-15","close":33.0597},{"date":"2018-03-16","close":33.273},{"date":"2018-03-19","close":32.9045},{"date":"2018-03-20","close":32.633},{"date":"2018-03-21","close":32.258},{"date":"2018-03-22","close":32.2386},{"date":"2018-03-23","close":31.8896},{"date":"2018-03-26","close":32.2904},{"date":"2018-03-27","close":32.5295},{"date":"2018-03-28","close":33.4604},{"date":"2018-03-29","close":33.5838},{"date":"2018-04-02","close":33.2202},{"date":"2018-04-03","close":33.5903},{"date":"2018-04-04","close":34.0512},{"date":"2018-04-05","close":33.9993},{"date":"2018-04-06","close":33.811},{"date":"2018-04-09","close":33.6877},{"date":"2018-04-10","close":33.5773},{"date":"2018-04-11","close":33.6487},{"date":"2018-04-12","close":32.9151},{"date":"2018-04-13","close":32.9865},{"date":"2018-04-16","close":33.1618},{"date":"2018-04-17","close":33.5059},{"date":"2018-04-18","close":33.389},{"date":"2018-04-19","close":32.571},{"date":"2018-04-20","close":32.1555},{"date":"2018-04-23","close":31.8958},{"date":"2018-04-24","close":32.1231},{"date":"2018-04-25","close":32.2075},{"date":"2018-04-26","close":32.7138},{"date":"2018-04-27","close":33.402},{"date":"2018-04-30","close":32.9326},{"date":"2018-05-01","close":33.3694},{"date":"2018-05-02","close":33.1282},{"date":"2018-05-03","close":33.4411},{"date":"2018-05-04","close":34.0801},{"date":"2018-05-07","close":34.3409},{"date":"2018-05-08","close":34.204},{"date":"2018-05-09","close":34.4713},{"date":"2018-05-10","close":34.8951},{"date":"2018-05-11","close":34.5495},{"date":"2018-05-14","close":34.4126},{"date":"2018-05-15","close":33.7215},{"date":"2018-05-16","close":33.8389},{"date":"2018-05-17","close":33.7215},{"date":"2018-05-18","close":33.6824},{"date":"2018-05-21","close":34.1062},{"date":"2018-05-22","close":34.0866},{"date":"2018-05-23","close":34.543},{"date":"2018-05-24","close":34.4191},{"date":"2018-05-25","close":34.4517},{"date":"2018-05-29","close":34.7647},{"date":"2018-05-30","close":35.032},{"date":"2018-05-31","close":34.8945},{"date":"2018-06-01","close":34.7243},{"date":"2018-06-04","close":34.8029},{"date":"2018-06-05","close":34.6981},{"date":"2018-06-06","close":34.8749},{"date":"2018-06-07","close":34.9273},{"date":"2018-06-08","close":34.8749},{"date":"2018-06-11","close":34.9535},{"date":"2018-06-12","close":35.3332},{"date":"2018-06-13","close":34.3053},{"date":"2018-06-14","close":34.6916},{"date":"2018-06-15","close":34.6785},{"date":"2018-06-18","close":34.6327},{"date":"2018-06-19","close":34.6065},{"date":"2018-06-20","close":35.0189},{"date":"2018-06-21","close":35.0386},{"date":"2018-06-22","close":35.2088},{"date":"2018-06-25","close":35.5099},{"date":"2018-06-26","close":35.582},{"date":"2018-06-27","close":35.6998},{"date":"2018-06-28","close":35.5492},{"date":"2018-06-29","close":35.3586},{"date":"2018-07-02","close":35.0234},{"date":"2018-07-03","close":35.5952},{"date":"2018-07-05","close":36.2591},{"date":"2018-07-06","close":36.5352},{"date":"2018-07-09","close":36.0751},{"date":"2018-07-10","close":36.4629},{"date":"2018-07-11","close":36.246},{"date":"2018-07-12","close":36.4301},{"date":"2018-07-13","close":36.2526},{"date":"2018-07-16","close":36.0948},{"date":"2018-07-17","close":35.9699},{"date":"2018-07-18","close":36.1343},{"date":"2018-07-19","close":36.6864},{"date":"2018-07-20","close":36.4761},{"date":"2018-07-23","close":36.4629},{"date":"2018-07-24","close":36.1211},{"date":"2018-07-25","close":36.647},{"date":"2018-07-26","close":36.6536},{"date":"2018-07-27","close":36.1803},{"date":"2018-07-30","close":36.3972},{"date":"2018-07-31","close":36.8064},{"date":"2018-08-01","close":36.945},{"date":"2018-08-02","close":37.5587},{"date":"2018-08-03","close":38.0603},{"date":"2018-08-06","close":38.0207},{"date":"2018-08-07","close":37.7831},{"date":"2018-08-08","close":37.7171},{"date":"2018-08-09","close":37.6049},{"date":"2018-08-10","close":37.2947},{"date":"2018-08-13","close":37.4333},{"date":"2018-08-14","close":37.6709},{"date":"2018-08-15","close":38.0207},{"date":"2018-08-16","close":38.4101},{"date":"2018-08-17","close":38.8391},{"date":"2018-08-20","close":38.7929},{"date":"2018-08-21","close":38.6741},{"date":"2018-08-22","close":38.5949},{"date":"2018-08-23","close":38.5751},{"date":"2018-08-24","close":38.6741},{"date":"2018-08-27","close":38.5223},{"date":"2018-08-28","close":38.9843},{"date":"2018-08-29","close":38.6213},{"date":"2018-08-30","close":38.5553},{"date":"2018-08-31","close":38.8004},{"date":"2018-09-04","close":38.6679},{"date":"2018-09-05","close":38.8401},{"date":"2018-09-06","close":38.9461},{"date":"2018-09-07","close":38.5155},{"date":"2018-09-10","close":38.6547},{"date":"2018-09-11","close":38.4294},{"date":"2018-09-12","close":38.4957},{"date":"2018-09-13","close":38.5155},{"date":"2018-09-14","close":38.1976},{"date":"2018-09-17","close":38.5354},{"date":"2018-09-18","close":38.0982},{"date":"2018-09-19","close":37.5285},{"date":"2018-09-20","close":37.9392},{"date":"2018-09-21","close":37.7537},{"date":"2018-09-24","close":37.184},{"date":"2018-09-25","close":37.4026},{"date":"2018-09-26","close":36.9786},{"date":"2018-09-27","close":37.1774},{"date":"2018-09-28","close":37.8364},{"date":"2018-10-01","close":37.6436},{"date":"2018-10-02","close":37.7833},{"date":"2018-10-03","close":37.75},{"date":"2018-10-04","close":37.6037},{"date":"2018-10-05","close":37.9495},{"date":"2018-10-08","close":38.6279},{"date":"2018-10-09","close":38.9538},{"date":"2018-10-10","close":38.1158},{"date":"2018-10-11","close":37.2179},{"date":"2018-10-12","close":37.1448},{"date":"2018-10-15","close":37.3576},{"date":"2018-10-16","close":38.2754},{"date":"2018-10-17","close":38.6013},{"date":"2018-10-18","close":38.5148},{"date":"2018-10-19","close":38.9072},{"date":"2018-10-22","close":38.3818},{"date":"2018-10-23","close":38.8873},{"date":"2018-10-24","close":39.7718},{"date":"2018-10-25","close":40.0645},{"date":"2018-10-26","close":39.7253},{"date":"2018-10-29","close":40.7695},{"date":"2018-10-30","close":40.836},{"date":"2018-10-31","close":40.2292},{"date":"2018-11-01","close":40.8433},{"date":"2018-11-02","close":40.2225},{"date":"2018-11-05","close":41.0302},{"date":"2018-11-06","close":41.0903},{"date":"2018-11-07","close":41.5775},{"date":"2018-11-08","close":41.7044},{"date":"2018-11-09","close":41.8913},{"date":"2018-11-12","close":41.978},{"date":"2018-11-13","close":41.9446},{"date":"2018-11-14","close":42.1649},{"date":"2018-11-15","close":41.8379},{"date":"2018-11-16","close":42.5788},{"date":"2018-11-19","close":42.6989},{"date":"2018-11-20","close":42.6255},{"date":"2018-11-21","close":42.4453},{"date":"2018-11-23","close":42.3185},{"date":"2018-11-26","close":42.0715},{"date":"2018-11-27","close":42.5053},{"date":"2018-11-28","close":42.4787},{"date":"2018-11-29","close":42.6255},{"date":"2018-11-30","close":42.9276},{"date":"2018-12-03","close":43.1687},{"date":"2018-12-04","close":42.8941},{"date":"2018-12-06","close":44.3476},{"date":"2018-12-07","close":44.16},{"date":"2018-12-10","close":43.9792},{"date":"2018-12-11","close":44.4078},{"date":"2018-12-12","close":43.651},{"date":"2018-12-13","close":44.4212},{"date":"2018-12-14","close":44.4346},{"date":"2018-12-17","close":42.941},{"date":"2018-12-18","close":43.5773},{"date":"2018-12-19","close":43.2826},{"date":"2018-12-20","close":42.9945},{"date":"2018-12-21","close":42.7266},{"date":"2018-12-24","close":40.3689},{"date":"2018-12-26","close":42.1372},{"date":"2018-12-27","close":42.4051},{"date":"2018-12-28","close":42.4319},{"date":"2018-12-31","close":42.3721},{"date":"2019-01-02","close":41.626},{"date":"2019-01-03","close":41.9957},{"date":"2019-01-04","close":41.9822},{"date":"2019-01-07","close":41.8613},{"date":"2019-01-08","close":42.4729},{"date":"2019-01-09","close":42.3049},{"date":"2019-01-10","close":42.9703},{"date":"2019-01-11","close":43.2123},{"date":"2019-01-14","close":42.9031},{"date":"2019-01-15","close":43.5349},{"date":"2019-01-16","close":43.4543},{"date":"2019-01-17","close":43.5618},{"date":"2019-01-18","close":43.4543},{"date":"2019-01-22","close":43.5349},{"date":"2019-01-23","close":43.2997},{"date":"2019-01-24","close":43.1921},{"date":"2019-01-25","close":43.8374},{"date":"2019-01-28","close":44.3549},{"date":"2019-01-29","close":44.8187},{"date":"2019-01-30","close":45.4169},{"date":"2019-01-31","close":46.3247},{"date":"2019-02-01","close":45.7447},{"date":"2019-02-04","close":46.4191},{"date":"2019-02-05","close":46.7495},{"date":"2019-02-06","close":46.6551},{"date":"2019-02-07","close":47.2756},{"date":"2019-02-08","close":47.2621},{"date":"2019-02-11","close":47.4846},{"date":"2019-02-12","close":46.7698},{"date":"2019-02-13","close":46.9249},{"date":"2019-02-14","close":47.0598},{"date":"2019-02-15","close":47.2688},{"date":"2019-02-19","close":47.1542},{"date":"2019-02-20","close":46.4056},{"date":"2019-02-21","close":46.9114},{"date":"2019-02-22","close":47.0328},{"date":"2019-02-25","close":46.8035},{"date":"2019-02-26","close":46.6484},{"date":"2019-02-27","close":46.4191},{"date":"2019-02-28","close":46.7953},{"date":"2019-03-01","close":46.7817},{"date":"2019-03-04","close":47.0524},{"date":"2019-03-05","close":47.2283},{"date":"2019-03-06","close":47.0321},{"date":"2019-03-07","close":46.9983},{"date":"2019-03-08","close":47.1945},{"date":"2019-03-11","close":47.8576},{"date":"2019-03-12","close":48.2838},{"date":"2019-03-13","close":48.2432},{"date":"2019-03-14","close":48.656},{"date":"2019-03-15","close":48.2026},{"date":"2019-03-18","close":48.047},{"date":"2019-03-19","close":47.3975},{"date":"2019-03-20","close":47.8644},{"date":"2019-03-21","close":49.0349},{"date":"2019-03-22","close":49.1229},{"date":"2019-03-25","close":49.5627},{"date":"2019-03-26","close":50.0566},{"date":"2019-03-27","close":49.698},{"date":"2019-03-28","close":49.9822},{"date":"2019-03-29","close":49.9252},{"date":"2019-04-01","close":49.3619},{"date":"2019-04-02","close":49.2397},{"date":"2019-04-03","close":48.8325},{"date":"2019-04-04","close":48.7239},{"date":"2019-04-05","close":49.0564},{"date":"2019-04-08","close":48.8664},{"date":"2019-04-09","close":48.3166},{"date":"2019-04-10","close":48.7035},{"date":"2019-04-11","close":48.4592},{"date":"2019-04-12","close":48.3981},{"date":"2019-04-15","close":48.4456},{"date":"2019-04-16","close":47.0611},{"date":"2019-04-17","close":45.9955},{"date":"2019-04-18","close":46.5113},{"date":"2019-04-22","close":46.0769},{"date":"2019-04-23","close":46.871},{"date":"2019-04-24","close":47.4547},{"date":"2019-04-25","close":47.5633},{"date":"2019-04-26","close":47.9026},{"date":"2019-04-29","close":47.1697},{"date":"2019-04-30","close":47.6708},{"date":"2019-05-01","close":47.664},{"date":"2019-05-02","close":47.8206},{"date":"2019-05-03","close":47.8683},{"date":"2019-05-06","close":47.6368},{"date":"2019-05-07","close":45.3693},{"date":"2019-05-08","close":45.4987},{"date":"2019-05-09","close":45.8664},{"date":"2019-05-10","close":46.4656},{"date":"2019-05-13","close":46.6426},{"date":"2019-05-14","close":46.9899},{"date":"2019-05-15","close":47.1669},{"date":"2019-05-16","close":47.1942},{"date":"2019-05-17","close":47.1669},{"date":"2019-05-20","close":46.5132},{"date":"2019-05-21","close":47.0171},{"date":"2019-05-22","close":47.4734},{"date":"2019-05-23","close":48.0589},{"date":"2019-05-24","close":48.0249},{"date":"2019-05-28","close":47.4869},{"date":"2019-05-29","close":46.8469},{"date":"2019-05-30","close":47.1329},{"date":"2019-05-31","close":47.8748},{"date":"2019-06-03","close":48.7219},{"date":"2019-06-04","close":48.0934},{"date":"2019-06-05","close":49.5143},{"date":"2019-06-06","close":49.6031},{"date":"2019-06-07","close":49.6304},{"date":"2019-06-10","close":49.0293},{"date":"2019-06-11","close":49.3435},{"date":"2019-06-12","close":49.9174},{"date":"2019-06-13","close":49.6646},{"date":"2019-06-14","close":50.054},{"date":"2019-06-17","close":50.0608},{"date":"2019-06-18","close":49.5963},{"date":"2019-06-19","close":50.0199},{"date":"2019-06-20","close":50.0677},{"date":"2019-06-21","close":49.3572},{"date":"2019-06-24","close":49.0361},{"date":"2019-06-25","close":48.1002},{"date":"2019-06-26","close":46.7954},{"date":"2019-06-27","close":47.4239},{"date":"2019-06-28","close":47.2711},{"date":"2019-07-01","close":46.6268},{"date":"2019-07-02","close":47.3602},{"date":"2019-07-03","close":48.4294},{"date":"2019-07-05","close":47.9702},{"date":"2019-07-08","close":48.0524},{"date":"2019-07-09","close":48.4636},{"date":"2019-07-10","close":48.8269},{"date":"2019-07-11","close":48.4294},{"date":"2019-07-12","close":48.4773},{"date":"2019-07-15","close":48.2443},{"date":"2019-07-16","close":47.881},{"date":"2019-07-17","close":47.9222},{"date":"2019-07-18","close":48.0455},{"date":"2019-07-19","close":47.1134},{"date":"2019-07-22","close":46.9489},{"date":"2019-07-23","close":47.7029},{"date":"2019-07-24","close":47.4972},{"date":"2019-07-25","close":47.2094},{"date":"2019-07-26","close":47.6617},{"date":"2019-07-29","close":48.1004},{"date":"2019-07-30","close":47.9907},{"date":"2019-07-31","close":47.5898},{"date":"2019-08-01","close":47.9061},{"date":"2019-08-02","close":48.1674},{"date":"2019-08-05","close":47.4179},{"date":"2019-08-06","close":48.0437},{"date":"2019-08-07","close":49.0407},{"date":"2019-08-08","close":49.5014},{"date":"2019-08-09","close":49.9759},{"date":"2019-08-12","close":50.0171},{"date":"2019-08-13","close":49.7008},{"date":"2019-08-14","close":49.3501},{"date":"2019-08-15","close":49.6527},{"date":"2019-08-16","close":50.0653},{"date":"2019-08-19","close":50.4641},{"date":"2019-08-20","close":49.8658},{"date":"2019-08-21","close":49.9552},{"date":"2019-08-22","close":50.244},{"date":"2019-08-23","close":49.8521},{"date":"2019-08-26","close":50.3197},{"date":"2019-08-27","close":50.2853},{"date":"2019-08-28","close":50.4641},{"date":"2019-08-29","close":50.8354},{"date":"2019-08-30","close":50.9092},{"date":"2019-09-03","close":52.0472},{"date":"2019-09-04","close":52.7577},{"date":"2019-09-05","close":51.73},{"date":"2019-09-06","close":52.3852},{"date":"2019-09-09","close":51.9024},{"date":"2019-09-10","close":50.8333},{"date":"2019-09-11","close":50.7781},{"date":"2019-09-12","close":51.3782},{"date":"2019-09-13","close":50.0953},{"date":"2019-09-16","close":51.0195},{"date":"2019-09-17","close":52.2611},{"date":"2019-09-18","close":51.9852},{"date":"2019-09-19","close":52.1576},{"date":"2019-09-20","close":52.3438},{"date":"2019-09-23","close":52.4473},{"date":"2019-09-24","close":52.4887},{"date":"2019-09-25","close":52.5094},{"date":"2019-09-26","close":53.3026},{"date":"2019-09-27","close":53.1991},{"date":"2019-09-30","close":53.0448},{"date":"2019-10-01","close":53.1555},{"date":"2019-10-02","close":53.0794},{"date":"2019-10-03","close":53.8265},{"date":"2019-10-04","close":54.2416},{"date":"2019-10-07","close":53.8334},{"date":"2019-10-08","close":53.9026},{"date":"2019-10-09","close":54.1586},{"date":"2019-10-10","close":54.4629},{"date":"2019-10-11","close":53.8819},{"date":"2019-10-14","close":53.9372},{"date":"2019-10-15","close":54.0133},{"date":"2019-10-16","close":54.373},{"date":"2019-10-17","close":54.3661},{"date":"2019-10-18","close":54.9748},{"date":"2019-10-21","close":55.3069},{"date":"2019-10-22","close":55.1478},{"date":"2019-10-23","close":55.549},{"date":"2019-10-24","close":55.9295},{"date":"2019-10-25","close":55.9503},{"date":"2019-10-28","close":55.9503},{"date":"2019-10-29","close":55.9295},{"date":"2019-10-30","close":56.6835},{"date":"2019-10-31","close":56.7369},{"date":"2019-11-01","close":56.2444},{"date":"2019-11-04","close":55.6062},{"date":"2019-11-05","close":54.2674},{"date":"2019-11-06","close":54.6628},{"date":"2019-11-07","close":53.8096},{"date":"2019-11-08","close":52.9425},{"date":"2019-11-11","close":53.1089},{"date":"2019-11-12","close":52.554},{"date":"2019-11-13","close":53.2893},{"date":"2019-11-14","close":53.5807},{"date":"2019-11-15","close":53.7333},{"date":"2019-11-18","close":54.2952},{"date":"2019-11-19","close":53.9622},{"date":"2019-11-20","close":54.1009},{"date":"2019-11-21","close":53.0673},{"date":"2019-11-22","close":52.8731},{"date":"2019-11-25","close":52.9286},{"date":"2019-11-26","close":53.2269},{"date":"2019-11-27","close":53.8928},{"date":"2019-11-29","close":53.3133},{"date":"2019-12-02","close":52.5202},{"date":"2019-12-03","close":52.4575},{"date":"2019-12-04","close":52.8332},{"date":"2019-12-05","close":52.6523},{"date":"2019-12-06","close":52.8332},{"date":"2019-12-09","close":52.701},{"date":"2019-12-10","close":52.6036},{"date":"2019-12-11","close":51.8871},{"date":"2019-12-12","close":50.8852},{"date":"2019-12-13","close":50.4399},{"date":"2019-12-16","close":50.8156},{"date":"2019-12-17","close":49.9042},{"date":"2019-12-18","close":50.1408},{"date":"2019-12-19","close":50.3356},{"date":"2019-12-20","close":50.4399},{"date":"2019-12-23","close":50.0573},{"date":"2019-12-24","close":50.3426},{"date":"2019-12-26","close":50.6765},{"date":"2019-12-27","close":50.9617},{"date":"2019-12-30","close":50.9617},{"date":"2019-12-31","close":51.3861},{"date":"2020-01-02","close":50.5835},{"date":"2020-01-03","close":51.4977},{"date":"2020-01-06","close":51.756},{"date":"2020-01-07","close":51.7699},{"date":"2020-01-08","close":52.0072},{"date":"2020-01-09","close":51.1209},{"date":"2020-01-10","close":51.4628},{"date":"2020-01-13","close":52.3142},{"date":"2020-01-14","close":52.3142},{"date":"2020-01-15","close":53.0261},{"date":"2020-01-16","close":53.1447},{"date":"2020-01-17","close":53.2843},{"date":"2020-01-21","close":54.2404},{"date":"2020-01-22","close":53.6612},{"date":"2020-01-23","close":53.9055},{"date":"2020-01-24","close":53.8287},{"date":"2020-01-27","close":54.0171},{"date":"2020-01-28","close":54.5266},{"date":"2020-01-29","close":54.5335},{"date":"2020-01-30","close":55.1198},{"date":"2020-01-31","close":54.8839},{"date":"2020-02-03","close":54.7369},{"date":"2020-02-04","close":54.8209},{"date":"2020-02-05","close":54.9469},{"date":"2020-02-06","close":55.4019},{"date":"2020-02-07","close":55.6539},{"date":"2020-02-10","close":56.0528},{"date":"2020-02-11","close":55.0729},{"date":"2020-02-12","close":54.7999},{"date":"2020-02-13","close":55.1499},{"date":"2020-02-14","close":56.1718},{"date":"2020-02-18","close":56.2768},{"date":"2020-02-19","close":55.7659},{"date":"2020-02-20","close":57.3338},{"date":"2020-02-21","close":57.7048},{"date":"2020-02-24","close":57.5158},{"date":"2020-02-25","close":56.6408},{"date":"2020-02-26","close":55.8288},{"date":"2020-02-27","close":51.0201},{"date":"2020-02-28","close":50.8326},{"date":"2020-03-02","close":52.6584},{"date":"2020-03-03","close":52.3845},{"date":"2020-03-04","close":54.8773},{"date":"2020-03-05","close":54.5122},{"date":"2020-03-06","close":53.824},{"date":"2020-03-09","close":51.4857},{"date":"2020-03-10","close":53.7819},{"date":"2020-03-11","close":51.6542},{"date":"2020-03-12","close":47.5674},{"date":"2020-03-13","close":50.5026},{"date":"2020-03-16","close":37.9121},{"date":"2020-03-17","close":38.7056},{"date":"2020-03-18","close":29.8437},{"date":"2020-03-19","close":33.762},{"date":"2020-03-20","close":33.2986},{"date":"2020-03-23","close":30.4336},{"date":"2020-03-24","close":35.5807},{"date":"2020-03-25","close":38.2702},{"date":"2020-03-26","close":40.9807},{"date":"2020-03-27","close":39.9555},{"date":"2020-03-30","close":37.3082},{"date":"2020-03-31","close":35.1662},{"date":"2020-04-01","close":32.7752},{"date":"2020-04-02","close":32.1757},{"date":"2020-04-03","close":30.751},{"date":"2020-04-06","close":33.015},{"date":"2020-04-07","close":34.7924},{"date":"2020-04-08","close":37.4725},{"date":"2020-04-09","close":39.9763},{"date":"2020-04-13","close":37.7617},{"date":"2020-04-14","close":39.7153},{"date":"2020-04-15","close":36.3229},{"date":"2020-04-16","close":35.1309},{"date":"2020-04-17","close":36.9365},{"date":"2020-04-20","close":35.8785},{"date":"2020-04-21","close":35.1591},{"date":"2020-04-22","close":35.3919},{"date":"2020-04-23","close":34.7853},{"date":"2020-04-24","close":35.2085},{"date":"2020-04-27","close":36.1888},{"date":"2020-04-28","close":37.5148},{"date":"2020-04-29","close":38.9818},{"date":"2020-04-30","close":38.899},{"date":"2020-05-01","close":36.6821},{"date":"2020-05-04","close":35.8463},{"date":"2020-05-05","close":36.8662},{"date":"2020-05-06","close":37.1707},{"date":"2020-05-07","close":38.5377},{"date":"2020-05-08","close":38.8565},{"date":"2020-05-11","close":38.2615},{"date":"2020-05-12","close":36.597},{"date":"2020-05-13","close":35.57},{"date":"2020-05-14","close":35.6834},{"date":"2020-05-15","close":35.4071},{"date":"2020-05-18","close":37.5886},{"date":"2020-05-19","close":37.2487},{"date":"2020-05-20","close":36.4341},{"date":"2020-05-21","close":36.6537},{"date":"2020-05-22","close":36.937},{"date":"2020-05-26","close":39.3027},{"date":"2020-05-27","close":39.2319},{"date":"2020-05-28","close":39.4514},{"date":"2020-05-29","close":39.3398},{"date":"2020-06-01","close":40.236},{"date":"2020-06-02","close":40.684},{"date":"2020-06-03","close":42.7894},{"date":"2020-06-04","close":42.7538},{"date":"2020-06-05","close":44.2475},{"date":"2020-06-08","close":45.6415},{"date":"2020-06-09","close":44.7027},{"date":"2020-06-10","close":44.1906},{"date":"2020-06-11","close":41.1677},{"date":"2020-06-12","close":42.9814},{"date":"2020-06-15","close":44.5035},{"date":"2020-06-16","close":44.9232},{"date":"2020-06-17","close":44.852},{"date":"2020-06-18","close":45.0867},{"date":"2020-06-19","close":43.7638},{"date":"2020-06-22","close":43.6998},{"date":"2020-06-23","close":43.5789},{"date":"2020-06-24","close":42.2915},{"date":"2020-06-25","close":42.3697},{"date":"2020-06-26","close":41.5447},{"date":"2020-06-29","close":42.5191},{"date":"2020-06-30","close":42.4862},{"date":"2020-07-01","close":43.6216},{"date":"2020-07-02","close":43.6287},{"date":"2020-07-06","close":43.0289},{"date":"2020-07-07","close":41.8222},{"date":"2020-07-08","close":41.7936},{"date":"2020-07-09","close":40.7868},{"date":"2020-07-10","close":40.694},{"date":"2020-07-13","close":40.5797},{"date":"2020-07-14","close":41.0938},{"date":"2020-07-15","close":41.865},{"date":"2020-07-16","close":41.1724},{"date":"2020-07-17","close":41.8364},{"date":"2020-07-20","close":40.9725},{"date":"2020-07-21","close":40.8368},{"date":"2020-07-22","close":41.7722},{"date":"2020-07-23","close":40.951},{"date":"2020-07-24","close":41.001},{"date":"2020-07-27","close":41.8722},{"date":"2020-07-28","close":42.7362},{"date":"2020-07-29","close":43.286},{"date":"2020-07-30","close":43.236},{"date":"2020-07-31","close":43.0453},{"date":"2020-08-03","close":42.5866},{"date":"2020-08-04","close":44.3428},{"date":"2020-08-05","close":44.694},{"date":"2020-08-06","close":44.5435},{"date":"2020-08-07","close":44.9592},{"date":"2020-08-10","close":44.7729},{"date":"2020-08-11","close":44.9306},{"date":"2020-08-12","close":45.16},{"date":"2020-08-13","close":44.0345},{"date":"2020-08-14","close":43.7335},{"date":"2020-08-17","close":44.4288},{"date":"2020-08-18","close":44.1421},{"date":"2020-08-19","close":43.0453},{"date":"2020-08-20","close":43.7335},{"date":"2020-08-21","close":43.8123},{"date":"2020-08-24","close":44.7585},{"date":"2020-08-25","close":44.8517},{"date":"2020-08-26","close":44.2137},{"date":"2020-08-27","close":44.8015},{"date":"2020-08-28","close":45.4754},{"date":"2020-08-31","close":44.6293},{"date":"2020-09-01","close":44.9314},{"date":"2020-09-02","close":45.7157},{"date":"2020-09-03","close":46.2193},{"date":"2020-09-04","close":46.3128},{"date":"2020-09-08","close":46.0466},{"date":"2020-09-09","close":46.4999},{"date":"2020-09-10","close":45.8739},{"date":"2020-09-11","close":45.5862},{"date":"2020-09-14","close":47.1259},{"date":"2020-09-15","close":47.3489},{"date":"2020-09-16","close":47.0611},{"date":"2020-09-17","close":46.097},{"date":"2020-09-18","close":44.8595},{"date":"2020-09-21","close":43.2335},{"date":"2020-09-22","close":43.622},{"date":"2020-09-23","close":42.4708},{"date":"2020-09-24","close":42.2406},{"date":"2020-09-25","close":43.1184},{"date":"2020-09-28","close":44.3702},{"date":"2020-09-29","close":43.9601},{"date":"2020-09-30","close":43.8764},{"date":"2020-10-01","close":44.9814},{"date":"2020-10-02","close":46.1225},{"date":"2020-10-05","close":45.682},{"date":"2020-10-06","close":45.4364},{"date":"2020-10-07","close":45.2919},{"date":"2020-10-08","close":46.0431},{"date":"2020-10-09","close":45.6386},{"date":"2020-10-12","close":45.7397},{"date":"2020-10-13","close":44.5408},{"date":"2020-10-14","close":44.0569},{"date":"2020-10-15","close":43.6308},{"date":"2020-10-16","close":43.7175},{"date":"2020-10-19","close":42.4319},{"date":"2020-10-20","close":42.6847},{"date":"2020-10-21","close":43.1035},{"date":"2020-10-22","close":43.3997},{"date":"2020-10-23","close":43.8764},{"date":"2020-10-26","close":43.2119},{"date":"2020-10-27","close":42.4174},{"date":"2020-10-28","close":41.753},{"date":"2020-10-29","close":42.2658},{"date":"2020-10-30","close":41.9568},{"date":"2020-11-02","close":43.2476},{"date":"2020-11-03","close":42.9648},{"date":"2020-11-04","close":42.4209},{"date":"2020-11-05","close":42.0584},{"date":"2020-11-06","close":42.0511},{"date":"2020-11-09","close":44.6689},{"date":"2020-11-10","close":46.8951},{"date":"2020-11-11","close":46.0032},{"date":"2020-11-12","close":44.7922},{"date":"2020-11-13","close":45.7203},{"date":"2020-11-16","close":46.75},{"date":"2020-11-17","close":45.5536},{"date":"2020-11-18","close":44.3716},{"date":"2020-11-19","close":44.3136},{"date":"2020-11-20","close":43.7914},{"date":"2020-11-23","close":44.154},{"date":"2020-11-24","close":44.8429},{"date":"2020-11-25","close":45.6116},{"date":"2020-11-27","close":44.6979},{"date":"2020-11-30","close":43.6526},{"date":"2020-12-01","close":43.9438},{"date":"2020-12-02","close":44.2422},{"date":"2020-12-03","close":44.4679},{"date":"2020-12-04","close":44.5916},{"date":"2020-12-07","close":44.2204},{"date":"2020-12-08","close":43.9656},{"date":"2020-12-09","close":44.1767},{"date":"2020-12-10","close":43.6235},{"date":"2020-12-11","close":44.0093},{"date":"2020-12-14","close":44.1258},{"date":"2020-12-15","close":44.9483},{"date":"2020-12-16","close":44.6571},{"date":"2020-12-17","close":44.4242},{"date":"2020-12-18","close":43.325},{"date":"2020-12-21","close":43.507},{"date":"2020-12-22","close":44.3514},{"date":"2020-12-23","close":44.0093},{"date":"2020-12-24","close":44.4679},{"date":"2020-12-28","close":44.9628},{"date":"2020-12-29","close":44.3805},{"date":"2020-12-30","close":44.6062},{"date":"2020-12-31","close":45.4282},{"date":"2021-01-04","close":43.7403},{"date":"2021-01-05","close":43.9595},{"date":"2021-01-06","close":43.5868},{"date":"2021-01-07","close":43.0388},{"date":"2021-01-08","close":43.6526},{"date":"2021-01-11","close":43.4188},{"date":"2021-01-12","close":42.2423},{"date":"2021-01-13","close":42.2204},{"date":"2021-01-14","close":42.2569},{"date":"2021-01-15","close":42.8561},{"date":"2021-01-19","close":42.4834},{"date":"2021-01-20","close":43.0972},{"date":"2021-01-21","close":43.1776},{"date":"2021-01-22","close":43.7257},{"date":"2021-01-25","close":44.1202},{"date":"2021-01-26","close":44.3321},{"date":"2021-01-27","close":44.1056},{"date":"2021-01-28","close":44.5368},{"date":"2021-01-29","close":43.3228},{"date":"2021-02-01","close":44.1296},{"date":"2021-02-02","close":44.247},{"date":"2021-02-03","close":44.3497},{"date":"2021-02-04","close":44.7091},{"date":"2021-02-05","close":44.8778},{"date":"2021-02-08","close":44.6725},{"date":"2021-02-09","close":45.2886},{"date":"2021-02-10","close":45.8461},{"date":"2021-02-11","close":46.1615},{"date":"2021-02-12","close":45.8168},{"date":"2021-02-16","close":45.2593},{"date":"2021-02-17","close":45.3033},{"date":"2021-02-18","close":44.6871},{"date":"2021-02-19","close":44.8118},{"date":"2021-02-22","close":45.5527},{"date":"2021-02-23","close":45.7581},{"date":"2021-02-24","close":45.7508},{"date":"2021-02-25","close":45.1786},{"date":"2021-02-26","close":44.3723},{"date":"2021-03-01","close":44.5564},{"date":"2021-03-02","close":44.4533},{"date":"2021-03-03","close":44.7552},{"date":"2021-03-04","close":43.7759},{"date":"2021-03-05","close":44.1514},{"date":"2021-03-08","close":44.5048},{"date":"2021-03-09","close":44.7037},{"date":"2021-03-10","close":45.2265},{"date":"2021-03-11","close":45.521},{"date":"2021-03-12","close":46.3383},{"date":"2021-03-15","close":47.0673},{"date":"2021-03-16","close":47.0968},{"date":"2021-03-17","close":47.0379},{"date":"2021-03-18","close":46.5445},{"date":"2021-03-19","close":45.4695},{"date":"2021-03-22","close":45.9923},{"date":"2021-03-23","close":46.3531},{"date":"2021-03-24","close":46.5592},{"date":"2021-03-25","close":47.06},{"date":"2021-03-26","close":47.2882},{"date":"2021-03-29","close":47.2808},{"date":"2021-03-30","close":47.2146},{"date":"2021-03-31","close":46.9301},{"date":"2021-04-01","close":48.1199},{"date":"2021-04-05","close":48.2234},{"date":"2021-04-06","close":48.1347},{"date":"2021-04-07","close":48.4451},{"date":"2021-04-08","close":48.3417},{"date":"2021-04-09","close":48.1791},{"date":"2021-04-12","close":48.5338},{"date":"2021-04-13","close":48.7777},{"date":"2021-04-14","close":48.3047},{"date":"2021-04-15","close":49.4576},{"date":"2021-04-16","close":49.5316},{"date":"2021-04-19","close":49.768},{"date":"2021-04-20","close":50.6919},{"date":"2021-04-21","close":51.2461},{"date":"2021-04-22","close":51.054},{"date":"2021-04-23","close":51.2905},{"date":"2021-04-26","close":51.2314},{"date":"2021-04-27","close":50.8914},{"date":"2021-04-28","close":50.6992},{"date":"2021-04-29","close":51.224},{"date":"2021-04-30","close":51.2796},{"date":"2021-05-03","close":50.931},{"date":"2021-05-04","close":51.2499},{"date":"2021-05-05","close":49.789},{"date":"2021-05-06","close":50.0931},{"date":"2021-05-07","close":50.501},{"date":"2021-05-10","close":50.0857},{"date":"2021-05-11","close":49.0845},{"date":"2021-05-12","close":48.0093},{"date":"2021-05-13","close":47.987},{"date":"2021-05-14","close":48.4542},{"date":"2021-05-17","close":48.4987},{"date":"2021-05-18","close":48.558},{"date":"2021-05-19","close":48.6915},{"date":"2021-05-20","close":49.6185},{"date":"2021-05-21","close":49.3738},{"date":"2021-05-24","close":50.5306},{"date":"2021-05-25","close":51.0497},{"date":"2021-05-26","close":51.2573},{"date":"2021-05-27","close":50.5825},{"date":"2021-05-28","close":50.8988},{"date":"2021-06-01","close":51.6057},{"date":"2021-06-02","close":52.5433},{"date":"2021-06-03","close":52.2308},{"date":"2021-06-04","close":52.4019},{"date":"2021-06-07","close":52.3498},{"date":"2021-06-08","close":52.4317},{"date":"2021-06-09","close":52.8038},{"date":"2021-06-10","close":52.8931},{"date":"2021-06-11","close":52.3722},{"date":"2021-06-14","close":52.5359},{"date":"2021-06-15","close":51.7992},{"date":"2021-06-16","close":50.936},{"date":"2021-06-17","close":50.7723},{"date":"2021-06-18","close":49.7379},{"date":"2021-06-21","close":50.6458},{"date":"2021-06-22","close":50.2142},{"date":"2021-06-23","close":50.1695},{"date":"2021-06-24","close":49.857},{"date":"2021-06-25","close":50.6979},{"date":"2021-06-28","close":50.4746},{"date":"2021-06-29","close":50.5639},{"date":"2021-06-30","close":49.8366},{"date":"2021-07-01","close":50.0681},{"date":"2021-07-02","close":50.3892},{"date":"2021-07-06","close":50.9642},{"date":"2021-07-07","close":50.9194},{"date":"2021-07-08","close":50.7028},{"date":"2021-07-09","close":51.4271},{"date":"2021-07-12","close":51.7482},{"date":"2021-07-13","close":51.121},{"date":"2021-07-14","close":51.4197},{"date":"2021-07-15","close":51.7333},{"date":"2021-07-16","close":51.9424},{"date":"2021-07-19","close":51.3002},{"date":"2021-07-20","close":52.4576},{"date":"2021-07-21","close":52.4054},{"date":"2021-07-22","close":52.2037},{"date":"2021-07-23","close":52.6294},{"date":"2021-07-26","close":52.7638},{"date":"2021-07-27","close":53.0475},{"date":"2021-07-28","close":52.5174},{"date":"2021-07-29","close":52.4352},{"date":"2021-07-30","close":52.6645},{"date":"2021-08-02","close":52.3948},{"date":"2021-08-03","close":52.7544},{"date":"2021-08-04","close":52.5596},{"date":"2021-08-05","close":53.0391},{"date":"2021-08-06","close":52.9117},{"date":"2021-08-09","close":52.9117},{"date":"2021-08-10","close":52.5146},{"date":"2021-08-11","close":53.129},{"date":"2021-08-12","close":53.144},{"date":"2021-08-13","close":53.9082},{"date":"2021-08-16","close":54.3353},{"date":"2021-08-17","close":54.178},{"date":"2021-08-18","close":53.7284},{"date":"2021-08-19","close":53.6011},{"date":"2021-08-20","close":53.8783},{"date":"2021-08-23","close":53.3013},{"date":"2021-08-24","close":53.0766},{"date":"2021-08-25","close":53.144},{"date":"2021-08-26","close":53.1815},{"date":"2021-08-27","close":53.6086},{"date":"2021-08-30","close":53.9907},{"date":"2021-08-31","close":54.2883},{"date":"2021-09-01","close":54.4311},{"date":"2021-09-02","close":54.6341},{"date":"2021-09-03","close":54.3485},{"date":"2021-09-07","close":53.5291},{"date":"2021-09-08","close":53.8974},{"date":"2021-09-09","close":52.3715},{"date":"2021-09-10","close":51.056},{"date":"2021-09-13","close":51.5145},{"date":"2021-09-14","close":51.274},{"date":"2021-09-15","close":51.4619},{"date":"2021-09-16","close":51.4093},{"date":"2021-09-17","close":50.8756},{"date":"2021-09-20","close":50.823},{"date":"2021-09-21","close":50.5523},{"date":"2021-09-22","close":50.9357},{"date":"2021-09-23","close":50.9508},{"date":"2021-09-24","close":49.9585},{"date":"2021-09-27","close":49.3722},{"date":"2021-09-28","close":48.861},{"date":"2021-09-29","close":49.6503},{"date":"2021-09-30","close":48.9306},{"date":"2021-10-01","close":49.6775},{"date":"2021-10-04","close":50.1678},{"date":"2021-10-05","close":49.9792},{"date":"2021-10-06","close":51.1108},{"date":"2021-10-07","close":51.1636},{"date":"2021-10-08","close":50.6959},{"date":"2021-10-11","close":51.1184},{"date":"2021-10-12","close":51.7521},{"date":"2021-10-13","close":51.8728},{"date":"2021-10-14","close":52.5216},{"date":"2021-10-15","close":52.5517},{"date":"2021-10-18","close":53.0723},{"date":"2021-10-19","close":52.8384},{"date":"2021-10-20","close":53.8342},{"date":"2021-10-21","close":53.6909},{"date":"2021-10-22","close":54.1284},{"date":"2021-10-25","close":55.7277},{"date":"2021-10-26","close":55.9013},{"date":"2021-10-27","close":55.3128},{"date":"2021-10-28","close":55.1846},{"date":"2021-10-29","close":53.887},{"date":"2021-11-01","close":53.6342},{"date":"2021-11-02","close":54.4895},{"date":"2021-11-03","close":54.709},{"date":"2021-11-04","close":53.9521},{"date":"2021-11-05","close":54.323},{"date":"2021-11-08","close":54.0959},{"date":"2021-11-09","close":53.7099},{"date":"2021-11-10","close":53.8461},{"date":"2021-11-11","close":54.815},{"date":"2021-11-12","close":55.0572},{"date":"2021-11-15","close":55.5692},{"date":"2021-11-16","close":55.7801},{"date":"2021-11-17","close":56.2176},{"date":"2021-11-18","close":55.4911},{"date":"2021-11-19","close":55.3896},{"date":"2021-11-22","close":55.2177},{"date":"2021-11-23","close":54.6006},{"date":"2021-11-24","close":55.1787},{"date":"2021-11-26","close":54.2648},{"date":"2021-11-29","close":54.5225},{"date":"2021-11-30","close":53.2416},{"date":"2021-12-01","close":51.6739},{"date":"2021-12-02","close":52.9281},{"date":"2021-12-03","close":52.7164},{"date":"2021-12-06","close":53.3671},{"date":"2021-12-07","close":53.6101},{"date":"2021-12-08","close":53.9707},{"date":"2021-12-09","close":52.8027},{"date":"2021-12-10","close":52.4734},{"date":"2021-12-13","close":53.4298},{"date":"2021-12-14","close":52.7478},{"date":"2021-12-15","close":52.6929},{"date":"2021-12-16","close":53.0457},{"date":"2021-12-17","close":53.1319},{"date":"2021-12-20","close":52.7243},{"date":"2021-12-21","close":53.8766},{"date":"2021-12-22","close":54.198},{"date":"2021-12-23","close":54.2607},{"date":"2021-12-27","close":55.609},{"date":"2021-12-28","close":55.9696},{"date":"2021-12-29","close":56.3615},{"date":"2021-12-30","close":56.3694},{"date":"2021-12-31","close":56.3119},{"date":"2022-01-03","close":56.0052},{"date":"2022-01-04","close":56.8311},{"date":"2022-01-05","close":55.9108},{"date":"2022-01-06","close":56.1703},{"date":"2022-01-07","close":56.1703},{"date":"2022-01-10","close":56.3434},{"date":"2022-01-11","close":56.076},{"date":"2022-01-12","close":56.5322},{"date":"2022-01-13","close":56.3985},{"date":"2022-01-14","close":56.2411},{"date":"2022-01-18","close":54.8489},{"date":"2022-01-19","close":53.9364},{"date":"2022-01-20","close":52.9532},{"date":"2022-01-21","close":53.4251},{"date":"2022-01-24","close":53.8106},{"date":"2022-01-25","close":54.2117},{"date":"2022-01-26","close":53.433},{"date":"2022-01-27","close":53.2993},{"date":"2022-01-28","close":54.6601},{"date":"2022-01-31","close":54.7919},{"date":"2022-02-01","close":54.5709},{"date":"2022-02-02","close":55.0998},{"date":"2022-02-03","close":54.2078},{"date":"2022-02-04","close":53.8289},{"date":"2022-02-07","close":53.7104},{"date":"2022-02-08","close":53.3237},{"date":"2022-02-09","close":54.1209},{"date":"2022-02-10","close":53.0789},{"date":"2022-02-11","close":53.2763},{"date":"2022-02-14","close":52.8027},{"date":"2022-02-15","close":52.929},{"date":"2022-02-16","close":53.2368},{"date":"2022-02-17","close":52.9842},{"date":"2022-02-18","close":52.5974},{"date":"2022-02-22","close":52.1316},{"date":"2022-02-23","close":51.508},{"date":"2022-02-24","close":51.8949},{"date":"2022-02-25","close":53.2053},{"date":"2022-02-28","close":52.363},{"date":"2022-03-01","close":52.1491},{"date":"2022-03-02","close":52.371},{"date":"2022-03-03","close":52.7829},{"date":"2022-03-04","close":52.9414},{"date":"2022-03-07","close":51.238},{"date":"2022-03-08","close":51.4202},{"date":"2022-03-09","close":51.6341},{"date":"2022-03-10","close":51.3568},{"date":"2022-03-11","close":51.7767},{"date":"2022-03-14","close":51.4043},{"date":"2022-03-15","close":51.5945},{"date":"2022-03-16","close":51.9748},{"date":"2022-03-17","close":52.6799},{"date":"2022-03-18","close":52.9889},{"date":"2022-03-21","close":52.7513},{"date":"2022-03-22","close":53.4406},{"date":"2022-03-23","close":53.0048},{"date":"2022-03-24","close":52.9097},{"date":"2022-03-25","close":53.8367},{"date":"2022-03-28","close":54.4468},{"date":"2022-03-29","close":55.9521},{"date":"2022-03-30","close":55.6828},{"date":"2022-03-31","close":55.1},{"date":"2022-04-01","close":56.3721},{"date":"2022-04-04","close":56.1097},{"date":"2022-04-05","close":56.1892},{"date":"2022-04-06","close":57.0718},{"date":"2022-04-07","close":56.9446},{"date":"2022-04-08","close":57.3739},{"date":"2022-04-11","close":56.8651},{"date":"2022-04-12","close":56.8969},{"date":"2022-04-13","close":57.3978},{"date":"2022-04-14","close":57.7317},{"date":"2022-04-18","close":58.2406},{"date":"2022-04-19","close":58.9323},{"date":"2022-04-20","close":59.5763},{"date":"2022-04-21","close":59.2822},{"date":"2022-04-22","close":58.4711},{"date":"2022-04-25","close":57.843},{"date":"2022-04-26","close":57.1911},{"date":"2022-04-27","close":56.9764},{"date":"2022-04-28","close":57.8112},{"date":"2022-04-29","close":55.3356},{"date":"2022-05-02","close":53.756},{"date":"2022-05-03","close":53.9874},{"date":"2022-05-04","close":54.7134},{"date":"2022-05-05","close":53.5326},{"date":"2022-05-06","close":52.7508},{"date":"2022-05-09","close":51.5062},{"date":"2022-05-10","close":50.6605},{"date":"2022-05-11","close":50.8998},{"date":"2022-05-12","close":52.1684},{"date":"2022-05-13","close":53.7799},{"date":"2022-05-16","close":54.2985},{"date":"2022-05-17","close":54.7373},{"date":"2022-05-18","close":53.8996},{"date":"2022-05-19","close":53.5725},{"date":"2022-05-20","close":54.2426},{"date":"2022-05-23","close":53.6283},{"date":"2022-05-24","close":54.6017},{"date":"2022-05-25","close":55.1921},{"date":"2022-05-26","close":54.3065},{"date":"2022-05-27","close":55.3277},{"date":"2022-05-31","close":54.6207},{"date":"2022-06-01","close":54.5086},{"date":"2022-06-02","close":54.7968},{"date":"2022-06-03","close":53.9321},{"date":"2022-06-06","close":53.6279},{"date":"2022-06-07","close":54.4926},{"date":"2022-06-08","close":53.732},{"date":"2022-06-09","close":53.0674},{"date":"2022-06-10","close":52.8112},{"date":"2022-06-13","close":50.6094},{"date":"2022-06-14","close":50.2731},{"date":"2022-06-15","close":51.8824},{"date":"2022-06-16","close":51.4261},{"date":"2022-06-17","close":51.9385},{"date":"2022-06-21","close":52.4189},{"date":"2022-06-22","close":53.1555},{"date":"2022-06-23","close":54.4365},{"date":"2022-06-24","close":55.3973},{"date":"2022-06-27","close":55.5975},{"date":"2022-06-28","close":55.3493},{"date":"2022-06-29","close":55.5334},{"date":"2022-06-30","close":54.8488},{"date":"2022-07-01","close":56.3675},{"date":"2022-07-05","close":55.6765},{"date":"2022-07-06","close":55.8452},{"date":"2022-07-07","close":55.2747},{"date":"2022-07-08","close":55.4274},{"date":"2022-07-11","close":55.8934},{"date":"2022-07-12","close":55.7327},{"date":"2022-07-13","close":54.6801},{"date":"2022-07-14","close":55.0015},{"date":"2022-07-15","close":56.4961},{"date":"2022-07-18","close":55.8211},{"date":"2022-07-19","close":56.3112},{"date":"2022-07-20","close":56.4478},{"date":"2022-07-21","close":56.713},{"date":"2022-07-22","close":57.3317},{"date":"2022-07-25","close":57.5407},{"date":"2022-07-26","close":58.1995},{"date":"2022-07-27","close":57.7496},{"date":"2022-07-28","close":59.0915},{"date":"2022-07-29","close":59.6542},{"date":"2022-08-01","close":59.3962},{"date":"2022-08-02","close":58.6948},{"date":"2022-08-03","close":58.0498},{"date":"2022-08-04","close":58.4287},{"date":"2022-08-05","close":58.6625},{"date":"2022-08-08","close":59.0657},{"date":"2022-08-09","close":59.2994},{"date":"2022-08-10","close":59.7671},{"date":"2022-08-11","close":59.5494},{"date":"2022-08-12","close":60.2025},{"date":"2022-08-15","close":60.267},{"date":"2022-08-16","close":59.4204},{"date":"2022-08-17","close":59.3237},{"date":"2022-08-18","close":58.848},{"date":"2022-08-19","close":58.7835},{"date":"2022-08-22","close":57.8805},{"date":"2022-08-23","close":56.9291},{"date":"2022-08-24","close":56.9533},{"date":"2022-08-25","close":57.2597},{"date":"2022-08-26","close":56.3647},{"date":"2022-08-29","close":56.4292},{"date":"2022-08-30","close":55.6069},{"date":"2022-08-31","close":55.2492},{"date":"2022-09-01","close":55.3868},{"date":"2022-09-02","close":54.7718},{"date":"2022-09-06","close":54.8204},{"date":"2022-09-07","close":55.2411},{"date":"2022-09-08","close":53.6956},{"date":"2022-09-09","close":54.0436},{"date":"2022-09-12","close":54.699},{"date":"2022-09-13","close":53.3315},{"date":"2022-09-14","close":52.9269},{"date":"2022-09-15","close":51.3248},{"date":"2022-09-16","close":52.0369},{"date":"2022-09-19","close":51.7617},{"date":"2022-09-20","close":51.0497},{"date":"2022-09-21","close":50.6046},{"date":"2022-09-22","close":50.5723},{"date":"2022-09-23","close":50.014},{"date":"2022-09-26","close":49.2776},{"date":"2022-09-27","close":48.1367},{"date":"2022-09-28","close":48.8488},{"date":"2022-09-29","close":46.8906},{"date":"2022-09-30","close":47.2953},{"date":"2022-10-03","close":48.1242},{"date":"2022-10-04","close":48.9775},{"date":"2022-10-05","close":48.368},{"date":"2022-10-06","close":47.5554},{"date":"2022-10-07","close":47.1572},{"date":"2022-10-10","close":46.6046},{"date":"2022-10-11","close":47.1815},{"date":"2022-10-12","close":46.7508},{"date":"2022-10-13","close":46.7671},{"date":"2022-10-14","close":45.1337},{"date":"2022-10-17","close":46.7183},{"date":"2022-10-18","close":47.6448},{"date":"2022-10-19","close":46.9946},{"date":"2022-10-20","close":46.7021},{"date":"2022-10-21","close":46.8321},{"date":"2022-10-24","close":47.9535},{"date":"2022-10-25","close":49.1562},{"date":"2022-10-26","close":49.2456},{"date":"2022-10-27","close":49.6845},{"date":"2022-10-28","close":50.6352},{"date":"2022-10-31","close":50.8049},{"date":"2022-11-01","close":50.756},{"date":"2022-11-02","close":49.8259},{"date":"2022-11-03","close":50.2828},{"date":"2022-11-04","close":51.4087},{"date":"2022-11-07","close":51.5066},{"date":"2022-11-08","close":51.6779},{"date":"2022-11-09","close":51.6045},{"date":"2022-11-10","close":53.3342},{"date":"2022-11-11","close":53.016},{"date":"2022-11-14","close":52.2817},{"date":"2022-11-15","close":52.8202},{"date":"2022-11-16","close":52.0859},{"date":"2022-11-17","close":52.5509},{"date":"2022-11-18","close":52.7875},{"date":"2022-11-21","close":53.2771},{"date":"2022-11-22","close":53.2771},{"date":"2022-11-23","close":52.6407},{"date":"2022-11-25","close":52.9099},{"date":"2022-11-28","close":50.3725},{"date":"2022-11-29","close":50.8294},{"date":"2022-11-30","close":51.6633},{"date":"2022-12-01","close":51.4503},{"date":"2022-12-02","close":51.524},{"date":"2022-12-05","close":50.9834},{"date":"2022-12-06","close":51.3684},{"date":"2022-12-07","close":52.0729},{"date":"2022-12-08","close":52.4743},{"date":"2022-12-09","close":52.7937},{"date":"2022-12-12","close":52.9739},{"date":"2022-12-13","close":53.2115},{"date":"2022-12-14","close":52.9658},{"date":"2022-12-15","close":52.9494},{"date":"2022-12-16","close":51.9992},{"date":"2022-12-19","close":52.0483},{"date":"2022-12-20","close":51.6961},{"date":"2022-12-21","close":52.6217},{"date":"2022-12-22","close":51.9746},{"date":"2022-12-23","close":52.761},{"date":"2022-12-27","close":52.5152},{"date":"2022-12-28","close":51.7944},{"date":"2022-12-29","close":52.4497},{"date":"2022-12-30","close":52.161},{"date":"2023-01-03","close":52.4653},{"date":"2023-01-04","close":53.1314},{"date":"2023-01-05","close":52.1281},{"date":"2023-01-06","close":52.6956},{"date":"2023-01-09","close":53.2054},{"date":"2023-01-10","close":52.7449},{"date":"2023-01-11","close":54.2745},{"date":"2023-01-12","close":54.7267},{"date":"2023-01-13","close":54.4307},{"date":"2023-01-17","close":55.0063},{"date":"2023-01-18","close":54.3073},{"date":"2023-01-19","close":53.707},{"date":"2023-01-20","close":54.5869},{"date":"2023-01-23","close":55.0392},{"date":"2023-01-24","close":55.179},{"date":"2023-01-25","close":55.3517},{"date":"2023-01-26","close":55.8945},{"date":"2023-01-27","close":56.1658},{"date":"2023-01-30","close":55.73},{"date":"2023-01-31","close":55.985},{"date":"2023-02-01","close":56.0428},{"date":"2023-02-02","close":56.0098},{"date":"2023-02-03","close":55.7869},{"date":"2023-02-06","close":55.9025},{"date":"2023-02-07","close":55.6054},{"date":"2023-02-08","close":55.4816},{"date":"2023-02-09","close":54.6644},{"date":"2023-02-10","close":55.1762},{"date":"2023-02-13","close":55.4238},{"date":"2023-02-14","close":54.2353},{"date":"2023-02-15","close":54.8048},{"date":"2023-02-16","close":54.7305},{"date":"2023-02-17","close":54.5736},{"date":"2023-02-21","close":53.8308},{"date":"2023-02-22","close":54.0784},{"date":"2023-02-23","close":54.5406},{"date":"2023-02-24","close":53.6327},{"date":"2023-02-27","close":53.4511},{"date":"2023-02-28","close":52.9913},{"date":"2023-03-01","close":52.6349},{"date":"2023-03-02","close":53.1072},{"date":"2023-03-03","close":53.4387},{"date":"2023-03-06","close":53.2813},{"date":"2023-03-07","close":52.9498},{"date":"2023-03-08","close":53.4801},{"date":"2023-03-09","close":52.5687},{"date":"2023-03-10","close":50.8617},{"date":"2023-03-13","close":52.03},{"date":"2023-03-14","close":52.3863},{"date":"2023-03-15","close":52.2538},{"date":"2023-03-16","close":51.7317},{"date":"2023-03-17","close":50.8617},{"date":"2023-03-20","close":51.3506},{"date":"2023-03-21","close":50.7705},{"date":"2023-03-22","close":49.221},{"date":"2023-03-23","close":49.1132},{"date":"2023-03-24","close":50.5799},{"date":"2023-03-27","close":50.3065},{"date":"2023-03-28","close":50.5965},{"date":"2023-03-29","close":51.4086},{"date":"2023-03-30","close":51.8809},{"date":"2023-03-31","close":52.6838},{"date":"2023-04-03","close":52.3094},{"date":"2023-04-04","close":52.2844},{"date":"2023-04-05","close":52.1762},{"date":"2023-04-06","close":52.0598},{"date":"2023-04-10","close":52.1263},{"date":"2023-04-11","close":51.6687},{"date":"2023-04-12","close":51.519},{"date":"2023-04-13","close":51.1945},{"date":"2023-04-14","close":50.5621},{"date":"2023-04-17","close":51.2194},{"date":"2023-04-18","close":50.845},{"date":"2023-04-19","close":51.286},{"date":"2023-04-20","close":51.5273},{"date":"2023-04-21","close":51.8601},{"date":"2023-04-24","close":51.6604},{"date":"2023-04-25","close":51.6188},{"date":"2023-04-26","close":51.0114},{"date":"2023-04-27","close":51.8268},{"date":"2023-04-28","close":52.4993},{"date":"2023-05-01","close":51.9981},{"date":"2023-05-02","close":51.2879},{"date":"2023-05-03","close":50.9371},{"date":"2023-05-04","close":51.7307},{"date":"2023-05-05","close":52.5912},{"date":"2023-05-08","close":52.4325},{"date":"2023-05-09","close":51.9814},{"date":"2023-05-10","close":52.1067},{"date":"2023-05-11","close":51.6305},{"date":"2023-05-12","close":51.8226},{"date":"2023-05-15","close":51.7474},{"date":"2023-05-16","close":50.3689},{"date":"2023-05-17","close":50.6697},{"date":"2023-05-18","close":50.1851},{"date":"2023-05-19","close":50.1016},{"date":"2023-05-22","close":50.4107},{"date":"2023-05-23","close":50.2102},{"date":"2023-05-24","close":49.3664},{"date":"2023-05-25","close":48.8234},{"date":"2023-05-26","close":49.0072},{"date":"2023-05-30","close":49.2244},{"date":"2023-05-31","close":49.8747},{"date":"2023-06-01","close":49.7069},{"date":"2023-06-02","close":50.0928},{"date":"2023-06-05","close":50.3362},{"date":"2023-06-06","close":50.353},{"date":"2023-06-07","close":51.1836},{"date":"2023-06-08","close":51.0662},{"date":"2023-06-09","close":51.1081},{"date":"2023-06-12","close":51.1585},{"date":"2023-06-13","close":51.3431},{"date":"2023-06-14","close":51.3347},{"date":"2023-06-15","close":51.3766},{"date":"2023-06-16","close":51.5109},{"date":"2023-06-20","close":50.6215},{"date":"2023-06-21","close":50.0173},{"date":"2023-06-22","close":49.8998},{"date":"2023-06-23","close":49.3041},{"date":"2023-06-26","close":50.3026},{"date":"2023-06-27","close":50.504},{"date":"2023-06-28","close":50.4704},{"date":"2023-06-29","close":50.5292},{"date":"2023-06-30","close":50.3825},{"date":"2023-07-03","close":50.728},{"date":"2023-07-05","close":51.0904},{"date":"2023-07-06","close":50.4752},{"date":"2023-07-07","close":50.1972},{"date":"2023-07-10","close":49.9865},{"date":"2023-07-11","close":50.9808},{"date":"2023-07-12","close":50.8207},{"date":"2023-07-13","close":51.36},{"date":"2023-07-14","close":51.2505},{"date":"2023-07-17","close":51.6465},{"date":"2023-07-18","close":51.3937},{"date":"2023-07-19","close":52.0173},{"date":"2023-07-20","close":52.7672},{"date":"2023-07-21","close":52.8768},{"date":"2023-07-24","close":53.3993},{"date":"2023-07-25","close":53.1633},{"date":"2023-07-26","close":53.7195},{"date":"2023-07-27","close":52.4049},{"date":"2023-07-28","close":51.7982},{"date":"2023-07-31","close":51.5917},{"date":"2023-08-01","close":51.431},{"date":"2023-08-02","close":51.084},{"date":"2023-08-03","close":49.7894},{"date":"2023-08-04","close":50.1109},{"date":"2023-08-07","close":50.864},{"date":"2023-08-08","close":49.9248},{"date":"2023-08-09","close":50.3563},{"date":"2023-08-10","close":49.747},{"date":"2023-08-11","close":49.6032},{"date":"2023-08-14","close":49.0278},{"date":"2023-08-15","close":48.5962},{"date":"2023-08-16","close":48.1224},{"date":"2023-08-17","close":48.1308},{"date":"2023-08-18","close":48.1478},{"date":"2023-08-21","close":47.5808},{"date":"2023-08-22","close":47.657},{"date":"2023-08-23","close":48.3255},{"date":"2023-08-24","close":47.6908},{"date":"2023-08-25","close":47.3862},{"date":"2023-08-28","close":47.7839},{"date":"2023-08-29","close":47.7839},{"date":"2023-08-30","close":47.8601},{"date":"2023-08-31","close":47.6357},{"date":"2023-09-01","close":47.7717},{"date":"2023-09-05","close":46.9641},{"date":"2023-09-06","close":46.7431},{"date":"2023-09-07","close":46.8196},{"date":"2023-09-08","close":47.0236},{"date":"2023-09-11","close":46.8961},{"date":"2023-09-12","close":46.8791},{"date":"2023-09-13","close":46.8026},{"date":"2023-09-14","close":46.8536},{"date":"2023-09-15","close":45.9866},{"date":"2023-09-18","close":45.6721},{"date":"2023-09-19","close":45.9016},{"date":"2023-09-20","close":45.7316},{"date":"2023-09-21","close":44.2525},{"date":"2023-09-22","close":43.8275},{"date":"2023-09-25","close":43.513},{"date":"2023-09-26","close":42.7225},{"date":"2023-09-27","close":42.2125},{"date":"2023-09-28","close":42.1785},{"date":"2023-09-29","close":42.6706},{"date":"2023-10-02","close":41.8589},{"date":"2023-10-03","close":41.7735},{"date":"2023-10-04","close":42.3545},{"date":"2023-10-05","close":42.7732},{"date":"2023-10-06","close":42.8159},{"date":"2023-10-09","close":43.1918},{"date":"2023-10-10","close":42.8928},{"date":"2023-10-11","close":43.5336},{"date":"2023-10-12","close":42.9611},{"date":"2023-10-13","close":43.226},{"date":"2023-10-16","close":43.3542},{"date":"2023-10-17","close":43.5507},{"date":"2023-10-18","close":42.645},{"date":"2023-10-19","close":42.2263},{"date":"2023-10-20","close":42.1665},{"date":"2023-10-23","close":41.876},{"date":"2023-10-24","close":42.3801},{"date":"2023-10-25","close":42.1067},{"date":"2023-10-26","close":42.5425},{"date":"2023-10-27","close":41.8675},{"date":"2023-10-30","close":39.4921},{"date":"2023-10-31","close":40.7087},{"date":"2023-11-01","close":41.2328},{"date":"2023-11-02","close":42.9856},{"date":"2023-11-03","close":43.6901},{"date":"2023-11-06","close":43.3551},{"date":"2023-11-07","close":43.5613},{"date":"2023-11-08","close":43.9909},{"date":"2023-11-09","close":43.1059},{"date":"2023-11-10","close":43.0114},{"date":"2023-11-13","close":42.8739},{"date":"2023-11-14","close":44.7985},{"date":"2023-11-15","close":45.0821},{"date":"2023-11-16","close":45.6147},{"date":"2023-11-17","close":45.4601},{"date":"2023-11-20","close":45.7264},{"date":"2023-11-21","close":46.01},{"date":"2023-11-22","close":45.8038},{"date":"2023-11-24","close":46.3193},{"date":"2023-11-27","close":46.5083},{"date":"2023-11-28","close":46.2334},{"date":"2023-11-29","close":46.1131},{"date":"2023-11-30","close":46.5844},{"date":"2023-12-01","close":47.137},{"date":"2023-12-04","close":47.9398},{"date":"2023-12-05","close":47.4132},{"date":"2023-12-06","close":47.2319},{"date":"2023-12-07","close":47.2147},{"date":"2023-12-08","close":46.4981},{"date":"2023-12-11","close":46.9557},{"date":"2023-12-12","close":47.0334},{"date":"2023-12-13","close":48.8809},{"date":"2023-12-14","close":49.9169},{"date":"2023-12-15","close":49.4593},{"date":"2023-12-18","close":48.7859},{"date":"2023-12-19","close":49.3125},{"date":"2023-12-20","close":48.9499},{"date":"2023-12-21","close":49.1744},{"date":"2023-12-22","close":49.114},{"date":"2023-12-26","close":49.8132},{"date":"2023-12-27","close":50.0722},{"date":"2023-12-28","close":50.573},{"date":"2023-12-29","close":49.79},{"date":"2024-01-02","close":50.7871},{"date":"2024-01-03","close":50.0588},{"date":"2024-01-04","close":50.0241},{"date":"2024-01-05","close":50.2235},{"date":"2024-01-08","close":51.5762},{"date":"2024-01-09","close":51.4115},{"date":"2024-01-10","close":51.2554},{"date":"2024-01-11","close":51.3941},{"date":"2024-01-12","close":51.0733},{"date":"2024-01-16","close":50.5877},{"date":"2024-01-17","close":49.6079},{"date":"2024-01-18","close":48.6627},{"date":"2024-01-19","close":49.0095},{"date":"2024-01-22","close":48.1945},{"date":"2024-01-23","close":48.55},{"date":"2024-01-24","close":47.6828},{"date":"2024-01-25","close":48.0557},{"date":"2024-01-26","close":47.6655},{"date":"2024-01-29","close":47.6221},{"date":"2024-01-30","close":47.8476},{"date":"2024-01-31","close":47.3833},{"date":"2024-02-01","close":48.1325},{"date":"2024-02-02","close":47.209},{"date":"2024-02-05","close":45.8674},{"date":"2024-02-06","close":46.8257},{"date":"2024-02-07","close":46.486},{"date":"2024-02-08","close":46.3117},{"date":"2024-02-09","close":45.9633},{"date":"2024-02-12","close":45.8849},{"date":"2024-02-13","close":44.883},{"date":"2024-02-14","close":44.7697},{"date":"2024-02-15","close":45.3186},{"date":"2024-02-16","close":45.5886},{"date":"2024-02-20","close":45.7106},{"date":"2024-02-21","close":45.9023},{"date":"2024-02-22","close":46.0155},{"date":"2024-02-23","close":46.1201},{"date":"2024-02-26","close":45.728},{"date":"2024-02-27","close":45.5712},{"date":"2024-02-28","close":45.3186},{"date":"2024-02-29","close":45.6224},{"date":"2024-03-01","close":45.7362},{"date":"2024-03-04","close":46.1477},{"date":"2024-03-05","close":45.7449},{"date":"2024-03-06","close":45.6662},{"date":"2024-03-07","close":45.7362},{"date":"2024-03-08","close":46.3228},{"date":"2024-03-11","close":46.4804},{"date":"2024-03-12","close":46.2965},{"date":"2024-03-13","close":45.7712},{"date":"2024-03-14","close":45.2284},{"date":"2024-03-15","close":45.6924},{"date":"2024-03-18","close":45.7099},{"date":"2024-03-19","close":45.6136},{"date":"2024-03-20","close":45.9113},{"date":"2024-03-21","close":45.9551},{"date":"2024-03-22","close":45.5961},{"date":"2024-03-25","close":45.6749},{"date":"2024-03-26","close":46.0514},{"date":"2024-03-27","close":47.0757},{"date":"2024-03-28","close":47.5921},{"date":"2024-04-01","close":47.0291},{"date":"2024-04-02","close":46.5101},{"date":"2024-04-03","close":46.4221},{"date":"2024-04-04","close":46.2901},{"date":"2024-04-05","close":46.6332},{"date":"2024-04-08","close":47.1874},{"date":"2024-04-09","close":47.8384},{"date":"2024-04-10","close":45.8679},{"date":"2024-04-11","close":45.9558},{"date":"2024-04-12","close":45.7623},{"date":"2024-04-15","close":45.4368},{"date":"2024-04-16","close":44.6891},{"date":"2024-04-17","close":45.1113},{"date":"2024-04-18","close":45.7711},{"date":"2024-04-19","close":46.6596},{"date":"2024-04-22","close":46.9147},{"date":"2024-04-23","close":46.9675},{"date":"2024-04-24","close":47.2138},{"date":"2024-04-25","close":47.3282},{"date":"2024-04-26","close":47.249},{"date":"2024-04-29","close":47.7768},{"date":"2024-04-30","close":47.3234},{"date":"2024-05-01","close":47.6593},{"date":"2024-05-02","close":48.5343},{"date":"2024-05-03","close":48.8437},{"date":"2024-05-06","close":49.0116},{"date":"2024-05-07","close":48.6316},{"date":"2024-05-08","close":48.4283},{"date":"2024-05-09","close":48.2868},{"date":"2024-05-10","close":48.6227},{"date":"2024-05-13","close":48.5785},{"date":"2024-05-14","close":48.499},{"date":"2024-05-15","close":48.7111},{"date":"2024-05-16","close":48.7818},{"date":"2024-05-17","close":48.7288},{"date":"2024-05-20","close":48.5962},{"date":"2024-05-21","close":48.6846},{"date":"2024-05-22","close":47.4825},{"date":"2024-05-23","close":46.2362},{"date":"2024-05-24","close":46.1213},{"date":"2024-05-28","close":45.5821},{"date":"2024-05-29","close":45.2286},{"date":"2024-05-30","close":45.7412},{"date":"2024-05-31","close":46.8991},{"date":"2024-06-03","close":47.3548},{"date":"2024-06-04","close":48.3497},{"date":"2024-06-05","close":47.9944},{"date":"2024-06-06","close":48.1987},{"date":"2024-06-07","close":47.3637},{"date":"2024-06-10","close":46.8218},{"date":"2024-06-11","close":46.4044},{"date":"2024-06-12","close":46.8041},{"date":"2024-06-13","close":47.2749},{"date":"2024-06-14","close":47.4081},{"date":"2024-06-17","close":47.1416},{"date":"2024-06-18","close":47.1683},{"date":"2024-06-20","close":47.0883},{"date":"2024-06-21","close":47.2127},{"date":"2024-06-24","close":47.648},{"date":"2024-06-25","close":47.0084},{"date":"2024-06-26","close":46.7952},{"date":"2024-06-27","close":46.5731},{"date":"2024-06-28","close":46.9196},{"date":"2024-07-01","close":46.7437},{"date":"2024-07-02","close":46.8062},{"date":"2024-07-03","close":46.8241},{"date":"2024-07-05","close":47.3954},{"date":"2024-07-08","close":47.4579},{"date":"2024-07-09","close":47.1008},{"date":"2024-07-10","close":47.8328},{"date":"2024-07-11","close":49.1005},{"date":"2024-07-12","close":49.7701},{"date":"2024-07-15","close":49.9754},{"date":"2024-07-16","close":50.3236},{"date":"2024-07-17","close":51.4484},{"date":"2024-07-18","close":51.5377},{"date":"2024-07-19","close":51.4038},{"date":"2024-07-22","close":51.3859},{"date":"2024-07-23","close":51.3234},{"date":"2024-07-24","close":51.1181},{"date":"2024-07-25","close":51.2074},{"date":"2024-07-26","close":51.8412},{"date":"2024-07-29","close":51.9662},{"date":"2024-07-30","close":52.109},{"date":"2024-07-31","close":51.2699},{"date":"2024-08-01","close":52.0259},{"date":"2024-08-02","close":53.2008},{"date":"2024-08-05","close":53.0752},{"date":"2024-08-06","close":54.2052},{"date":"2024-08-07","close":54.0617},{"date":"2024-08-08","close":54.0079},{"date":"2024-08-09","close":54.3218},{"date":"2024-08-12","close":54.0887},{"date":"2024-08-13","close":54.0887},{"date":"2024-08-14","close":53.9541},{"date":"2024-08-15","close":53.5505},{"date":"2024-08-16","close":53.8555},{"date":"2024-08-19","close":54.5819},{"date":"2024-08-20","close":54.3129},{"date":"2024-08-21","close":54.6447},{"date":"2024-08-22","close":54.2591},{"date":"2024-08-23","close":54.7882},{"date":"2024-08-26","close":55.3981},{"date":"2024-08-27","close":55.7388},{"date":"2024-08-28","close":55.5954},{"date":"2024-08-29","close":55.0662},{"date":"2024-08-30","close":55.703},{"date":"2024-09-03","close":56.093},{"date":"2024-09-04","close":56.4802},{"date":"2024-09-05","close":56.138},{"date":"2024-09-06","close":56.201},{"date":"2024-09-09","close":56.6153},{"date":"2024-09-10","close":56.5703},{"date":"2024-09-11","close":56.3902},{"date":"2024-09-12","close":56.21},{"date":"2024-09-13","close":56.4802},{"date":"2024-09-16","close":56.4532},{"date":"2024-09-17","close":56.2821},{"date":"2024-09-18","close":56.0119},{"date":"2024-09-19","close":54.6699},{"date":"2024-09-20","close":55.5075},{"date":"2024-09-23","close":56.129},{"date":"2024-09-24","close":56.3451},{"date":"2024-09-25","close":56.4172},{"date":"2024-09-26","close":56.2731},{"date":"2024-09-27","close":56.4983},{"date":"2024-09-30","close":57.1197},{"date":"2024-10-01","close":56.9786},{"date":"2024-10-02","close":56.4541},{"date":"2024-10-03","close":56.436},{"date":"2024-10-04","close":56.0832},{"date":"2024-10-07","close":55.7757},{"date":"2024-10-08","close":55.631},{"date":"2024-10-09","close":55.9024},{"date":"2024-10-10","close":55.5948},{"date":"2024-10-11","close":55.8481},{"date":"2024-10-14","close":56.1737},{"date":"2024-10-15","close":57.3042},{"date":"2024-10-16","close":58.0911},{"date":"2024-10-17","close":57.8469},{"date":"2024-10-18","close":58.5252},{"date":"2024-10-21","close":57.6931},{"date":"2024-10-22","close":57.6027},{"date":"2024-10-23","close":58.1001},{"date":"2024-10-24","close":57.259},{"date":"2024-10-25","close":55.4501},{"date":"2024-10-28","close":55.4321},{"date":"2024-10-29","close":54.6362},{"date":"2024-10-30","close":54.6995},{"date":"2024-10-31","close":53.6956},{"date":"2024-11-01","close":53.4903},{"date":"2024-11-04","close":53.8627},{"date":"2024-11-05","close":53.4357},{"date":"2024-11-06","close":51.7823},{"date":"2024-11-07","close":51.2191},{"date":"2024-11-08","close":52.2457},{"date":"2024-11-11","close":52.3729},{"date":"2024-11-12","close":51.8005},{"date":"2024-11-13","close":51.6915},{"date":"2024-11-14","close":50.9375},{"date":"2024-11-15","close":51.3645},{"date":"2024-11-18","close":51.5734},{"date":"2024-11-19","close":51.9459},{"date":"2024-11-20","close":51.6733},{"date":"2024-11-21","close":52.1367},{"date":"2024-11-22","close":52.1912},{"date":"2024-11-25","close":52.1912},{"date":"2024-11-26","close":52.4637},{"date":"2024-11-27","close":52.9815},{"date":"2024-11-29","close":52.5909},{"date":"2024-12-02","close":51.7367},{"date":"2024-12-03","close":51.1343},{"date":"2024-12-04","close":51.2621},{"date":"2024-12-05","close":51.1617},{"date":"2024-12-06","close":51.2621},{"date":"2024-12-09","close":51.545},{"date":"2024-12-10","close":50.9062},{"date":"2024-12-11","close":50.4864},{"date":"2024-12-12","close":50.3221},{"date":"2024-12-13","close":50.5046},{"date":"2024-12-16","close":49.811},{"date":"2024-12-17","close":49.7563},{"date":"2024-12-18","close":48.1957},{"date":"2024-12-19","close":47.2374},{"date":"2024-12-20","close":48.1774},{"date":"2024-12-23","close":48.3691},{"date":"2024-12-24","close":48.5881},{"date":"2024-12-26","close":48.433},{"date":"2024-12-27","close":48.0588},{"date":"2024-12-30","close":48.1227},{"date":"2024-12-31","close":48.7432},{"date":"2025-01-02","close":48.2425},{"date":"2025-01-03","close":48.8662},{"date":"2025-01-06","close":48.3617},{"date":"2025-01-07","close":48.1599},{"date":"2025-01-08","close":48.1599},{"date":"2025-01-10","close":47.3895},{"date":"2025-01-13","close":48.1233},{"date":"2025-01-14","close":48.7469},{"date":"2025-01-15","close":48.7653},{"date":"2025-01-16","close":50.0585},{"date":"2025-01-17","close":50.0951},{"date":"2025-01-21","close":50.6821},{"date":"2025-01-22","close":49.4898},{"date":"2025-01-23","close":49.6457},{"date":"2025-01-24","close":49.8383},{"date":"2025-01-27","close":51.3608},{"date":"2025-01-28","close":50.4253},{"date":"2025-01-29","close":49.5815},{"date":"2025-01-30","close":49.82},{"date":"2025-01-31","close":50.1135},{"date":"2025-02-03","close":50.2185},{"date":"2025-02-04","close":49.7946},{"date":"2025-02-05","close":50.1633},{"date":"2025-02-06","close":50.0342},{"date":"2025-02-07","close":49.8775},{"date":"2025-02-10","close":49.7301},{"date":"2025-02-11","close":50.1172},{"date":"2025-02-12","close":49.8315},{"date":"2025-02-13","close":50.6148},{"date":"2025-02-14","close":50.2185},{"date":"2025-02-18","close":50.9005},{"date":"2025-02-19","close":51.306},{"date":"2025-02-20","close":52.0894},{"date":"2025-02-21","close":52.6147},{"date":"2025-02-24","close":52.8175},{"date":"2025-02-25","close":51.8314},{"date":"2025-02-26","close":51.7023},{"date":"2025-02-27","close":52.1355},{"date":"2025-02-28","close":52.5594},{"date":"2025-03-03","close":53.2891},{"date":"2025-03-04","close":53.4836},{"date":"2025-03-05","close":53.8076},{"date":"2025-03-06","close":53.0854},{"date":"2025-03-07","close":54.1502},{"date":"2025-03-10","close":54.1595},{"date":"2025-03-11","close":52.5113},{"date":"2025-03-12","close":52.1965},{"date":"2025-03-13","close":51.7242},{"date":"2025-03-14","close":52.4928},{"date":"2025-03-17","close":52.7613},{"date":"2025-03-18","close":52.7428},{"date":"2025-03-19","close":52.2613},{"date":"2025-03-20","close":52.2798},{"date":"2025-03-21","close":51.6687},{"date":"2025-03-24","close":52.1131},{"date":"2025-03-25","close":51.5298},{"date":"2025-03-26","close":52.3724},{"date":"2025-03-27","close":52.002},{"date":"2025-03-28","close":52.4187},{"date":"2025-03-31","close":53.715},{"date":"2025-04-01","close":53.1652},{"date":"2025-04-02","close":53.1373},{"date":"2025-04-03","close":53.0815},{"date":"2025-04-04","close":51.3047},{"date":"2025-04-07","close":49.2395},{"date":"2025-04-08","close":48.6255},{"date":"2025-04-09","close":50.2163},{"date":"2025-04-10","close":50.3744},{"date":"2025-04-11","close":51.3698},{"date":"2025-04-14","close":52.3466},{"date":"2025-04-15","close":53.035},{"date":"2025-04-16","close":53.2676},{"date":"2025-04-17","close":54.2537},{"date":"2025-04-21","close":53.9188},{"date":"2025-04-22","close":54.4397},{"date":"2025-04-23","close":54.0025},{"date":"2025-04-24","close":53.1652},{"date":"2025-04-25","close":52.9234},{"date":"2025-04-28","close":53.249},{"date":"2025-04-29","close":53.3792},{"date":"2025-04-30","close":53.8257},{"date":"2025-05-01","close":53.4323},{"date":"2025-05-02","close":53.236},{"date":"2025-05-05","close":53.2173},{"date":"2025-05-06","close":53.0771},{"date":"2025-05-07","close":53.0304},{"date":"2025-05-08","close":52.5724},{"date":"2025-05-09","close":52.9837},{"date":"2025-05-12","close":52.2827},{"date":"2025-05-13","close":51.4602},{"date":"2025-05-14","close":50.9742},{"date":"2025-05-15","close":51.778},{"date":"2025-05-16","close":52.5631},{"date":"2025-05-19","close":52.5724},{"date":"2025-05-20","close":52.5257},{"date":"2025-05-21","close":51.6378},{"date":"2025-05-22","close":51.5724},{"date":"2025-05-23","close":51.8995},{"date":"2025-05-27","close":52.4883},{"date":"2025-05-28","close":52.1986},{"date":"2025-05-29","close":52.6752},{"date":"2025-05-30","close":52.9182},{"date":"2025-06-02","close":53.1333},{"date":"2025-06-03","close":52.598},{"date":"2025-06-04","close":52.5135},{"date":"2025-06-05","close":52.429},{"date":"2025-06-06","close":52.5886},{"date":"2025-06-09","close":53.3493},{"date":"2025-06-10","close":53.8564},{"date":"2025-06-11","close":54.2414},{"date":"2025-06-12","close":54.4292},{"date":"2025-06-13","close":54.1287},{"date":"2025-06-16","close":53.8939},{"date":"2025-06-17","close":54.0254},{"date":"2025-06-18","close":54.0724},{"date":"2025-06-20","close":53.6967},{"date":"2025-06-23","close":54.8142},{"date":"2025-06-24","close":54.448},{"date":"2025-06-25","close":53.6028},{"date":"2025-06-26","close":53.7155},{"date":"2025-06-27","close":53.5559},{"date":"2025-06-30","close":54.1005},{"date":"2025-07-01","close":54.5336},{"date":"2025-07-02","close":54.4864},{"date":"2025-07-03","close":54.4204},{"date":"2025-07-07","close":54.2789},{"date":"2025-07-08","close":54.2411},{"date":"2025-07-09","close":53.7033},{"date":"2025-07-10","close":53.7128},{"date":"2025-07-11","close":53.9298},{"date":"2025-07-14","close":55.3827},{"date":"2025-07-15","close":53.458},{"date":"2025-07-16","close":53.5807},{"date":"2025-07-17","close":53.175},{"date":"2025-07-18","close":53.2788},{"date":"2025-07-21","close":53.2033},{"date":"2025-07-22","close":54.5713},{"date":"2025-07-23","close":54.6091},{"date":"2025-07-24","close":54.7412},{"date":"2025-07-25","close":54.6279},{"date":"2025-07-28","close":53.6467},{"date":"2025-07-29","close":53.8913},{"date":"2025-07-30","close":53.3558},{"date":"2025-07-31","close":52.7357},{"date":"2025-08-01","close":53.4018},{"date":"2025-08-04","close":54.2325},{"date":"2025-08-05","close":53.9965},{"date":"2025-08-06","close":53.7228},{"date":"2025-08-07","close":53.8927},{"date":"2025-08-08","close":54.2231},{"date":"2025-08-11","close":54.1759},{"date":"2025-08-12","close":54.4308},{"date":"2025-08-13","close":54.6479},{"date":"2025-08-14","close":54.5818},{"date":"2025-08-15","close":55.2049},{"date":"2025-08-18","close":54.629},{"date":"2025-08-19","close":55.7052},{"date":"2025-08-20","close":56.5453},{"date":"2025-08-21","close":56.2432},{"date":"2025-08-22","close":55.6202},{"date":"2025-08-25","close":54.95},{"date":"2025-08-26","close":54.8745},{"date":"2025-08-27","close":55.2709},{"date":"2025-08-28","close":54.8745},{"date":"2025-08-29","close":55.4692},{"date":"2025-09-02","close":54.7602},{"date":"2025-09-03","close":54.9594},{"date":"2025-09-04","close":55.2724},{"date":"2025-09-05","close":56.2302},{"date":"2025-09-08","close":56.05},{"date":"2025-09-09","close":56.4199},{"date":"2025-09-10","close":56.382},{"date":"2025-09-11","close":57.0553},{"date":"2025-09-12","close":57.2924},{"date":"2025-09-15","close":57.1122},{"date":"2025-09-16","close":56.8846},{"date":"2025-09-17","close":56.6286},{"date":"2025-09-18","close":56.0595},{"date":"2025-09-19","close":56.1069},{"date":"2025-09-22","close":56.0121},{"date":"2025-09-23","close":56.4768},{"date":"2025-09-24","close":56.8846},{"date":"2025-09-25","close":56.7044},{"date":"2025-09-26","close":57.2071},{"date":"2025-09-29","close":57.4252},{"date":"2025-09-30","close":57.6528},{"date":"2025-10-01","close":57.5955},{"date":"2025-10-02","close":57.2335},{"date":"2025-10-03","close":57.5383},{"date":"2025-10-06","close":57.062},{"date":"2025-10-07","close":56.8048},{"date":"2025-10-08","close":56.2142},{"date":"2025-10-09","close":55.8807},{"date":"2025-10-10","close":55.4997},{"date":"2025-10-13","close":55.9474},{"date":"2025-10-14","close":56.0522},{"date":"2025-10-15","close":56.6428},{"date":"2025-10-16","close":56.4809},{"date":"2025-10-17","close":57.1001},{"date":"2025-10-20","close":57.7669},{"date":"2025-10-21","close":57.1858},{"date":"2025-10-22","close":57.4145},{"date":"2025-10-23","close":57.3668},{"date":"2025-10-24","close":57.1477},{"date":"2025-10-27","close":57.5383},{"date":"2025-10-28","close":56.4047},{"date":"2025-10-29","close":55.5949},{"date":"2025-10-30","close":55.1663},{"date":"2025-10-31","close":55.4897},{"date":"2025-11-03","close":55.7002},{"date":"2025-11-04","close":53.7287},{"date":"2025-11-05","close":53.7096},{"date":"2025-11-06","close":53.9106},{"date":"2025-11-07","close":54.4274},{"date":"2025-11-10","close":53.9584},{"date":"2025-11-11","close":54.7049},{"date":"2025-11-12","close":54.4848},{"date":"2025-11-13","close":54.1594},{"date":"2025-11-14","close":54.3604},{"date":"2025-11-17","close":54.5518},{"date":"2025-11-18","close":54.8772},{"date":"2025-11-19","close":54.2742},{"date":"2025-11-20","close":53.8818},{"date":"2025-11-21","close":54.236},{"date":"2025-11-24","close":54.0637},{"date":"2025-11-25","close":54.2838},{"date":"2025-11-26","close":54.6858},{"date":"2025-11-28","close":55.3935},{"date":"2025-12-01","close":55.2204},{"date":"2025-12-02","close":55.2877},{"date":"2025-12-03","close":55.855},{"date":"2025-12-04","close":55.9704},{"date":"2025-12-05","close":56.23},{"date":"2025-12-08","close":55.1147},{"date":"2025-12-09","close":54.855},{"date":"2025-12-10","close":54.4897},{"date":"2025-12-11","close":55.0185},{"date":"2025-12-12","close":55.4993},{"date":"2025-12-15","close":55.8454},{"date":"2025-12-16","close":55.23},{"date":"2025-12-17","close":55.5377},{"date":"2025-12-18","close":54.5858},{"date":"2025-12-19","close":54.1627},{"date":"2025-12-22","close":54.4897},{"date":"2025-12-23","close":53.7781},{"date":"2025-12-24","close":54.4897},{"date":"2025-12-26","close":54.5089},{"date":"2025-12-29","close":54.6243},{"date":"2025-12-30","close":54.8358},{"date":"2025-12-31","close":54.4608},{"date":"2026-01-02","close":55.369},{"date":"2026-01-05","close":55.8907},{"date":"2026-01-06","close":55.4753},{"date":"2026-01-07","close":55.4076},{"date":"2026-01-08","close":56.3158},{"date":"2026-01-09","close":56.1999},{"date":"2026-01-12","close":56.8955},{"date":"2026-01-13","close":57.224},{"date":"2026-01-14","close":58.2674},{"date":"2026-01-15","close":58.6635},{"date":"2026-01-16","close":59.3398},{"date":"2026-01-20","close":59.533},{"date":"2026-01-21","close":59.6973},{"date":"2026-01-22","close":58.7891},{"date":"2026-01-23","close":58.6828},{"date":"2026-01-26","close":58.3543},{"date":"2026-01-27","close":58.8567},{"date":"2026-01-28","close":58.0355},{"date":"2026-01-29","close":58.7215},{"date":"2026-01-30","close":59.3494},{"date":"2026-02-02","close":58.7381},{"date":"2026-02-03","close":59.6406},{"date":"2026-02-04","close":60.611},{"date":"2026-02-05","close":61.4843},{"date":"2026-02-06","close":61.3582},{"date":"2026-02-09","close":61.2223},{"date":"2026-02-10","close":62.0083},{"date":"2026-02-11","close":62.5906},{"date":"2026-02-12","close":62.8623},{"date":"2026-02-13","close":63.7162},{"date":"2026-02-17","close":64.5217},{"date":"2026-02-18","close":63.1437},{"date":"2026-02-19","close":63.561},{"date":"2026-02-20","close":64.182},{"date":"2026-02-23","close":64.706},{"date":"2026-02-24","close":64.5508},{"date":"2026-02-25","close":64.0365},{"date":"2026-02-26","close":64.6284},{"date":"2026-02-27","close":65.2786},{"date":"2026-03-02","close":65.8242},{"date":"2026-03-03","close":64.8499},{"date":"2026-03-04","close":64.3043},{"date":"2026-03-05","close":63.1351},{"date":"2026-03-06","close":63.33},{"date":"2026-03-09","close":63.2715},{"date":"2026-03-10","close":63.213},{"date":"2026-03-11","close":63.0474},{"date":"2026-03-12","close":63.3592},{"date":"2026-03-13","close":62.7843},{"date":"2026-03-16","close":63.252},{"date":"2026-03-17","close":62.4433},{"date":"2026-03-18","close":61.4203},{"date":"2026-03-19","close":61.0306},{"date":"2026-03-20","close":59.384},{"date":"2026-03-23","close":59.2866},{"date":"2026-03-24","close":58.9066},{"date":"2026-03-25","close":58.5169},{"date":"2026-03-26","close":58.7215},{"date":"2026-03-27","close":59.1307},{"date":"2026-03-30","close":59.5789},{"date":"2026-03-31","close":59.8717},{"date":"2026-04-01","close":60.5567},{"date":"2026-04-02","close":60.8796},{"date":"2026-04-06","close":60.5078},{"date":"2026-04-07","close":60.8992},{"date":"2026-04-08","close":61.4472},{"date":"2026-04-09","close":61.8485},{"date":"2026-04-10","close":62.3867},{"date":"2026-04-13","close":61.9659},{"date":"2026-04-14","close":62.4454},{"date":"2026-04-15","close":62.5922},{"date":"2026-04-16","close":63.2577},{"date":"2026-04-17","close":63.698},{"date":"2026-04-20","close":63.5317},{"date":"2026-04-21","close":62.6313},{"date":"2026-04-22","close":61.9855},{"date":"2026-04-23","close":62.7096},{"date":"2026-04-24","close":61.9757},{"date":"2026-04-27","close":61.4081},{"date":"2026-04-28","close":62.191},{"date":"2026-04-29","close":61.9365},{"date":"2026-04-30","close":63.1309},{"date":"2026-05-01","close":62.7084},{"date":"2026-05-04","close":62.3546},{"date":"2026-05-05","close":62.4725},{"date":"2026-05-06","close":62.9049},{"date":"2026-05-07","close":60.7232},{"date":"2026-05-08","close":60.851},{"date":"2026-05-11","close":61.2834},{"date":"2026-05-12","close":61.4504},{"date":"2026-05-13","close":60.4579},{"date":"2026-05-14","close":60.8903},{"date":"2026-05-15","close":60.0648},{"date":"2026-05-18","close":60.6446},{"date":"2026-05-19","close":61.018},{"date":"2026-05-20","close":61.1655},{"date":"2026-05-21","close":61.1556},{"date":"2026-05-22","close":60.9493},{"date":"2026-05-26","close":61.3718},{"date":"2026-05-27","close":61.1163},{"date":"2026-05-28","close":60.625},{"date":"2026-05-29","close":60.4879},{"date":"2026-06-01","close":58.7802},{"date":"2026-06-02","close":59.1356},{"date":"2026-06-03","close":58.948},{"date":"2026-06-04","close":58.9776},{"date":"2026-06-05","close":60.0535},{"date":"2026-06-08","close":59.2343},{"date":"2026-06-09","close":60.4582},{"date":"2026-06-10","close":61.3071},{"date":"2026-06-11","close":61.1097},{"date":"2026-06-12","close":61.9092},{"date":"2026-06-15","close":61.3367},{"date":"2026-06-16","close":61.3664},{"date":"2026-06-17","close":59.787},{"date":"2026-06-18","close":59.4613},{"date":"2026-06-22","close":59.7969},{"date":"2026-06-23","close":60.7346},{"date":"2026-06-24","close":61.1887},{"date":"2026-06-25","close":61.238},{"date":"2026-06-26","close":62.3041},{"date":"2026-06-29","close":62.2251},{"date":"2026-06-30","close":61.4266},{"date":"2026-07-01","close":61.2878},{"date":"2026-07-02","close":63.2904},{"date":"2026-07-06","close":62.646},{"date":"2026-07-07","close":63.4589},{"date":"2026-07-08","close":62.6856},{"date":"2026-07-09","close":62.6261},{"date":"2026-07-10","close":62.7649},{"date":"2026-07-13","close":63.6175},{"date":"2026-07-14","close":63.221},{"date":"2026-07-15","close":62.7154},{"date":"2026-07-16","close":65.1839},{"date":"2026-07-17","close":65.1443},{"date":"2026-07-20","close":64.6188},{"date":"2026-07-21","close":64.4305},{"date":"2026-07-22","close":64.4701},{"date":"2026-07-23","close":64.1628},{"date":"2026-07-24","close":65.0352},{"date":"2026-07-27","close":64.9361},{"date":"2026-07-28","close":65.1641},{"date":"2026-07-29","close":64.9757},{"date":"2026-07-30","close":63.8753},{"date":"2026-07-31","close":63.5888},{"date":"2026-08-03","close":63.2005},{"date":"2026-08-04","close":62.6231},{"date":"2026-08-05","close":62.4239},{"date":"2026-08-06","close":62.0854},{"date":"2026-08-07","close":62.2348},{"date":"2026-08-10","close":61.6175},{"date":"2026-08-11","close":61.6175},{"date":"2026-08-12","close":62.3144},{"date":"2026-08-13","close":62.6728},{"date":"2026-08-14","close":62.4638},{"date":"2026-08-17","close":62.1253},{"date":"2026-08-18","close":61.9361},{"date":"2026-08-19","close":62.6728},{"date":"2026-08-20","close":62.8919},{"date":"2026-08-21","close":62.3244},{"date":"2026-08-24","close":62.8919},{"date":"2026-08-25","close":62.5534},{"date":"2026-08-26","close":61.9859},{"date":"2026-08-27","close":61.5279},{"date":"2026-08-28","close":61.7071},{"date":"2026-08-31","close":61.28},{"date":"2026-09-01","close":61.36},{"date":"2026-09-02","close":61.5},{"date":"2026-09-03","close":61.74},{"date":"2026-09-04","close":61.25},{"date":"2026-09-08","close":61.02},{"date":"2026-09-09","close":60.11},{"date":"2026-09-10","close":59.57},{"date":"2026-09-11","close":59.5},{"date":"2026-09-14","close":59.27},{"date":"2026-09-15","close":58.71},{"date":"2026-09-16","close":57.15},{"date":"2026-09-17","close":57.32},{"date":"2026-09-18","close":56.66},{"date":"2026-09-21","close":56.65},{"date":"2026-09-22","close":56.53},{"date":"2026-09-23","close":55.61},{"date":"2026-09-24","close":55.41},{"date":"2026-09-25","close":55.54},{"date":"2026-09-28","close":55.0746},{"date":"2026-09-29","close":54.8657},{"date":"2026-09-30","close":54.3},{"date":"2026-10-01","close":53.53},{"date":"2026-10-02","close":54.13},{"date":"2026-10-05","close":53.77},{"date":"2026-10-06","close":54.25},{"date":"2026-10-07","close":53.35},{"date":"2026-10-08","close":54.17},{"date":"2026-10-09","close":54.18},{"date":"2026-10-12","close":54.7},{"date":"2026-10-13","close":54.99},{"date":"2026-10-14","close":55.17},{"date":"2026-10-15","close":55.55},{"date":"2026-10-16","close":56.08},{"date":"2026-10-19","close":55.51},{"date":"2026-10-20","close":56.34},{"date":"2026-10-21","close":55.35},{"date":"2026-10-22","close":57.05}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":57.06,"low_30d":53.15,"support":53.88,"high_30d":60.45,"change_1d":3.1,"change_7d":1.7,"change_30d":-4.1,"resistance":59.72,"position_in_range":54.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.27,"per":50.41,"quarter":"2024-Q2"},{"pbr":1.55,"per":58.85,"quarter":"2024-Q3"},{"pbr":1.31,"per":51.32,"quarter":"2024-Q4"},{"pbr":1.44,"per":49.76,"quarter":"2025-Q1"},{"pbr":1.45,"per":53.54,"quarter":"2025-Q2"},{"pbr":1.55,"per":54.31,"quarter":"2025-Q3"},{"pbr":1.45,"per":46.62,"quarter":"2025-Q4"},{"pbr":1.6,"per":48.42,"quarter":"2026-Q1"},{"pbr":1.63,"per":29.12,"quarter":"2026-Q2"},{"pbr":1.51,"per":27.05,"quarter":"현재"}],"timeline":[{"close":46.9196,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":57.1197,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":48.7432,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":53.715,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":54.1005,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":57.6528,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54.4608,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59.8717,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":61.4266,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.47,"pbr_5y_low":1.27,"per_5y_avg":49.15,"per_5y_low":29.12,"current_pbr":1.51,"current_per":27.05,"pbr_5y_high":1.63,"per_5y_high":58.85,"pbr_5y_median":1.45,"per_5y_median":50.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Retail"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.1%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 27.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.87,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.69,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-11.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.27,"per":50.41,"close":46.9196,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.55,"per":58.85,"close":57.1197,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":51.32,"close":48.7432,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":49.76,"close":53.715,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":53.54,"close":54.1005,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.55,"per":54.31,"close":57.6528,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.45,"per":46.62,"close":54.4608,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.6,"per":48.42,"close":59.8717,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.63,"per":29.12,"close":61.4266,"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":"27.1배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"-0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.09,"pbr":null,"per":null,"roa":-0.004545869895890941,"roe":-0.008786267820901255,"revenue":1547711000.0,"market_cap":null,"net_income":-347493000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.11070154570200767,"total_assets":76441475000.0,"total_equity":39549557000.0,"profit_margin":-0.22452059848382547,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-725704000.0,"operating_margin":-0.46888857157440894},{"eps":0.34400935336390553,"pbr":null,"per":null,"roa":0.0041817079711026686,"roe":0.007963883248183121,"revenue":1548727000.0,"market_cap":null,"net_income":311766000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11062892297997,"total_assets":74554704000.0,"total_equity":39147485000.0,"profit_margin":0.2013046844279205,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":725704000.0,"operating_margin":0.4685809700483042},{"eps":0.3267176327254595,"pbr":null,"per":null,"roa":0.004067484177480368,"roe":0.007507728133499346,"revenue":1487965000.0,"market_cap":null,"net_income":296095000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8214240254307057,"total_assets":72795612000.0,"total_equity":39438695000.0,"profit_margin":0.19899325588975547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-272526600.0,"operating_margin":-0.1831539048297507},{"eps":0.34842855706226405,"pbr":null,"per":null,"roa":0.004430071686489574,"roe":0.008086201601476157,"revenue":1470552000.0,"market_cap":null,"net_income":315771000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9274959334998014,"total_assets":71278982000.0,"total_equity":39050597000.0,"profit_margin":0.21472957093662787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":674093000.0,"operating_margin":0.45839453484133846},{"eps":0.21728468741000273,"pbr":null,"per":null,"roa":0.0027570396328419973,"roe":0.005029460497974286,"revenue":1410378000.0,"market_cap":null,"net_income":196919000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9238346032056655,"total_assets":71424073000.0,"total_equity":39153106000.0,"profit_margin":0.1396214348210196,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":604669000.0,"operating_margin":0.4287283267322661},{"eps":0.2756512788777611,"pbr":null,"per":null,"roa":0.003581181924357135,"roe":0.006400382503655211,"revenue":1380505000.0,"market_cap":null,"net_income":249815000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.922723206362889,"total_assets":69757696000.0,"total_equity":39031261000.0,"profit_margin":0.18095914176334021,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":620845000.0,"operating_margin":0.44972310857258757},{"eps":0.22025620190680162,"pbr":null,"per":null,"roa":0.002899860345833464,"roe":0.005139243234770668,"revenue":1340299000.0,"market_cap":null,"net_income":199612000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9281436455596849,"total_assets":68835039000.0,"total_equity":38840738000.0,"profit_margin":0.148930947497536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":588205000.0,"operating_margin":0.43886103026265033},{"eps":0.29735558268468043,"pbr":null,"per":null,"roa":0.00393588223862542,"roe":0.007007292566354304,"revenue":1330915000.0,"market_cap":null,"net_income":269485000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9307589139802317,"total_assets":68468766000.0,"total_equity":38457792000.0,"profit_margin":0.20248099991359328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":594553000.0,"operating_margin":0.4467249974641506},{"eps":0.28621764457451043,"pbr":null,"per":null,"roa":0.003811158563199789,"roe":0.006694101736895796,"revenue":1339443000.0,"market_cap":null,"net_income":259391000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9254533414262496,"total_assets":68060931000.0,"total_equity":38749187000.0,"profit_margin":0.19365587038791499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":579698000.0,"operating_margin":0.432790346435048},{"eps":0.14596502922188717,"pbr":null,"per":null,"roa":0.0019360074630333348,"roe":0.003378606431351171,"revenue":1260485000.0,"market_cap":null,"net_income":132284000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9291058600459347,"total_assets":68328249000.0,"total_equity":39153421000.0,"profit_margin":0.10494690535785828,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":549218000.0,"operating_margin":0.43571958412833156},{"eps":0.24099280492883696,"pbr":null,"per":null,"roa":0.0037799832213432213,"roe":0.006630093310659176,"revenue":1076285000.0,"market_cap":null,"net_income":218405000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9239207087342107,"total_assets":57779357000.0,"total_equity":32941467000.0,"profit_margin":0.20292487584608165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":480531000.0,"operating_margin":0.4464718917387123},{"eps":0.25761916231382226,"pbr":null,"per":null,"roa":0.004219118086080685,"roe":0.0073750493727419,"revenue":1039104000.0,"market_cap":null,"net_income":233473000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9316901869302784,"total_assets":55336920000.0,"total_equity":31657144000.0,"profit_margin":0.2246868455900468,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":437032000.0,"operating_margin":0.42058542744518357}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.9308,"per":50.41,"date":"2024-06","close":46.92,"source":"reported"},{"eps":0.9308,"per":55.08,"date":"2024-07","close":51.27,"source":"reported"},{"eps":0.9308,"per":59.84,"date":"2024-08","close":55.7,"source":"reported"},{"eps":0.9705,"per":58.85,"date":"2024-09","close":57.12,"source":"reported"},{"eps":0.9705,"per":55.33,"date":"2024-10","close":53.7,"source":"reported"},{"eps":0.9705,"per":54.19,"date":"2024-11","close":52.59,"source":"reported"},{"eps":0.9498,"per":51.32,"date":"2024-12","close":48.74,"source":"reported"},{"eps":0.9498,"per":52.76,"date":"2025-01","close":50.11,"source":"reported"},{"eps":0.9498,"per":55.34,"date":"2025-02","close":52.56,"source":"reported"},{"eps":1.0795,"per":49.76,"date":"2025-03","close":53.72,"source":"reported"},{"eps":1.0795,"per":49.86,"date":"2025-04","close":53.83,"source":"reported"},{"eps":1.0795,"per":49.02,"date":"2025-05","close":52.92,"source":"reported"},{"eps":1.0105,"per":53.54,"date":"2025-06","close":54.1,"source":"reported"},{"eps":1.0105,"per":52.19,"date":"2025-07","close":52.74,"source":"reported"},{"eps":1.0105,"per":54.89,"date":"2025-08","close":55.47,"source":"reported"},{"eps":1.0616,"per":54.31,"date":"2025-09","close":57.65,"source":"reported"},{"eps":1.0616,"per":52.27,"date":"2025-10","close":55.49,"source":"reported"},{"eps":1.0616,"per":52.18,"date":"2025-11","close":55.39,"source":"reported"},{"eps":1.1681,"per":46.62,"date":"2025-12","close":54.46,"source":"reported"},{"eps":1.1681,"per":50.81,"date":"2026-01","close":59.35,"source":"reported"},{"eps":1.1681,"per":55.89,"date":"2026-02","close":65.28,"source":"reported"},{"eps":1.2364,"per":48.42,"date":"2026-03","close":59.87,"source":"reported"},{"eps":1.2364,"per":51.06,"date":"2026-04","close":63.13,"source":"reported"},{"eps":1.2364,"per":48.92,"date":"2026-05","close":60.49,"source":"reported"},{"eps":2.1092,"per":29.12,"date":"2026-06","close":61.43,"source":"reported"},{"eps":2.1092,"per":30.15,"date":"2026-07","close":63.59,"source":"reported"},{"eps":2.1092,"per":29.05,"date":"2026-08","close":61.28,"source":"reported"},{"eps":2.1092,"per":25.74,"date":"2026-09","close":54.3,"source":"reported"},{"eps":2.1092,"per":27.05,"date":"2026-10","close":57.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.41,"std":9.68,"count":29,"current":27.05,"lower_1sd":38.73,"upper_1sd":58.09},"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":"Realty Income Corporation","phase":"above-fold","symbol_resolved":true}