{"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":"2026-10-23T10:02:34.197533+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":24.4,"direction":"higher_better","percentile":77}],"summary":"매출 +5.1%","percentile":68},"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":82.1,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":62}],"summary":"RSI 82","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.8x","percentile":45}},"signals":[],"summary":"Omnicom Group Inc(OMC)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 226.61억. 현재가 $82.60, 전일 대비 +2.6%, 30일 +4.5%. PER 8.8배 / ROE 5.9%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.93%","value_pct":3.93},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.93},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6480762679082375,"grade":"C","trend":"상승","atr_14":2.0003714285714276,"rsi_14":82.12927756653994,"sma_20":77.246,"sma_60":80.96633333333332,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.65)가 시그널선(-0.23)을 상회합니다(골든크로스). SMA20 77, SMA60 81 — 혼조세입니다. 볼린저밴드 72~83 (현재 위치 100%).","bb_lower":71.86019866686487,"bb_upper":82.63180133313512,"macd_signal":-0.22908848411504457},"change_pct":2.56,"chart_data":[{"date":"2024-10-23","open":94.23,"high":95.55,"low":94.07,"close":94.34,"volume":1537272,"rsi_14":48.82,"sma_20":102.69,"sma_60":99.39,"sma_120":95.84},{"date":"2024-10-24","open":94.91,"high":94.91,"low":93.68,"close":94.1,"volume":1144825,"rsi_14":45.63,"sma_20":102.57,"sma_60":99.43,"sma_120":95.91},{"date":"2024-10-25","open":94.73,"high":94.73,"low":93.59,"close":94.15,"volume":1081677,"rsi_14":48.56,"sma_20":102.46,"sma_60":99.53,"sma_120":95.97},{"date":"2024-10-28","open":94.34,"high":96.11,"low":94.27,"close":96.01,"volume":1647623,"rsi_14":53.86,"sma_20":102.42,"sma_60":99.7,"sma_120":96.03},{"date":"2024-10-29","open":95.87,"high":96.31,"low":95.05,"close":95.26,"volume":1359458,"rsi_14":45.75,"sma_20":102.37,"sma_60":99.9,"sma_120":96.09},{"date":"2024-10-30","open":94.7,"high":96.11,"low":94.7,"close":95.86,"volume":1373452,"rsi_14":52.52,"sma_20":102.38,"sma_60":100.08,"sma_120":96.14},{"date":"2024-10-31","open":95.75,"high":96.07,"low":94.56,"close":94.6,"volume":1000953,"rsi_14":42.55,"sma_20":102.38,"sma_60":100.26,"sma_120":96.19},{"date":"2024-11-01","open":95.25,"high":95.63,"low":94.6,"close":94.68,"volume":1070837,"rsi_14":41.04,"sma_20":102.36,"sma_60":100.38,"sma_120":96.23},{"date":"2024-11-04","open":95.09,"high":95.8,"low":94.74,"close":95.48,"volume":1439342,"rsi_14":41.52,"sma_20":102.41,"sma_60":100.52,"sma_120":96.27},{"date":"2024-11-05","open":95.67,"high":96.67,"low":95.4,"close":96.64,"volume":1073142,"rsi_14":40.4,"sma_20":102.5,"sma_60":100.68,"sma_120":96.32},{"date":"2024-11-06","open":100.22,"high":100.22,"low":97.35,"close":98.41,"volume":1648185,"rsi_14":49.41,"sma_20":102.61,"sma_60":100.85,"sma_120":96.39},{"date":"2024-11-07","open":98.36,"high":98.69,"low":97.73,"close":98.12,"volume":1238812,"rsi_14":51.06,"sma_20":102.76,"sma_60":101.03,"sma_120":96.46},{"date":"2024-11-08","open":97.86,"high":98.33,"low":97.38,"close":97.84,"volume":1470538,"rsi_14":53.37,"sma_20":102.84,"sma_60":101.16,"sma_120":96.53},{"date":"2024-11-11","open":98.71,"high":98.86,"low":97.37,"close":97.79,"volume":1100336,"rsi_14":66.67,"sma_20":102.9,"sma_60":101.29,"sma_120":96.61},{"date":"2024-11-12","open":97.74,"high":98.54,"low":96.77,"close":97.25,"volume":1349178,"rsi_14":65.0,"sma_20":102.89,"sma_60":101.41,"sma_120":96.68},{"date":"2024-11-13","open":97.03,"high":97.54,"low":96.42,"close":96.79,"volume":1344598,"rsi_14":63.58,"sma_20":102.78,"sma_60":101.53,"sma_120":96.75},{"date":"2024-11-14","open":96.8,"high":98.64,"low":96.63,"close":98.39,"volume":1359820,"rsi_14":68.46,"sma_20":102.77,"sma_60":101.66,"sma_120":96.84},{"date":"2024-11-15","open":96.79,"high":97.81,"low":90.14,"close":90.73,"volume":9315200,"rsi_14":34.71,"sma_20":102.39,"sma_60":101.65,"sma_120":96.87},{"date":"2024-11-18","open":90.69,"high":93.24,"low":90.49,"close":92.1,"volume":2822879,"rsi_14":41.18,"sma_20":102.13,"sma_60":101.65,"sma_120":96.93},{"date":"2024-11-19","open":90.68,"high":91.89,"low":90.51,"close":91.83,"volume":1348435,"rsi_14":38.54,"sma_20":101.98,"sma_60":101.63,"sma_120":96.99},{"date":"2024-11-20","open":91.31,"high":92.96,"low":90.66,"close":92.8,"volume":1310804,"rsi_14":44.8,"sma_20":101.9,"sma_60":101.63,"sma_120":97.04},{"date":"2024-11-21","open":92.77,"high":95.72,"low":92.33,"close":95.48,"volume":1261969,"rsi_14":52.02,"sma_20":101.97,"sma_60":101.68,"sma_120":97.14},{"date":"2024-11-22","open":95.46,"high":96.23,"low":94.85,"close":95.9,"volume":1549177,"rsi_14":51.06,"sma_20":102.06,"sma_60":101.75,"sma_120":97.23},{"date":"2024-11-25","open":96.48,"high":98.53,"low":95.64,"close":97.97,"volume":2425128,"rsi_14":53.26,"sma_20":102.17,"sma_60":101.82,"sma_120":97.34},{"date":"2024-11-26","open":97.86,"high":98.42,"low":97.25,"close":98.0,"volume":1061199,"rsi_14":48.92,"sma_20":102.31,"sma_60":101.91,"sma_120":97.45},{"date":"2024-11-27","open":98.69,"high":99.07,"low":97.66,"close":97.74,"volume":967269,"rsi_14":48.97,"sma_20":102.41,"sma_60":102.0,"sma_120":97.56},{"date":"2024-11-29","open":98.26,"high":99.28,"low":97.93,"close":98.18,"volume":794171,"rsi_14":50.9,"sma_20":102.61,"sma_60":102.08,"sma_120":97.69},{"date":"2024-12-02","open":98.12,"high":98.65,"low":97.47,"close":98.36,"volume":1196004,"rsi_14":51.51,"sma_20":102.8,"sma_60":102.18,"sma_120":97.82},{"date":"2024-12-03","open":98.39,"high":98.81,"low":96.79,"close":97.23,"volume":1165800,"rsi_14":49.93,"sma_20":102.9,"sma_60":102.27,"sma_120":97.94},{"date":"2024-12-04","open":96.96,"high":97.49,"low":96.5,"close":96.73,"volume":949953,"rsi_14":49.83,"sma_20":102.9,"sma_60":102.33,"sma_120":98.05},{"date":"2024-12-05","open":97.09,"high":97.62,"low":96.5,"close":96.61,"volume":1101735,"rsi_14":45.09,"sma_20":102.8,"sma_60":102.41,"sma_120":98.18},{"date":"2024-12-06","open":97.04,"high":97.44,"low":96.36,"close":96.87,"volume":1115249,"rsi_14":78.67,"sma_20":102.74,"sma_60":102.49,"sma_120":98.29},{"date":"2024-12-09","open":92.61,"high":93.57,"low":86.88,"close":86.94,"volume":10939171,"rsi_14":36.61,"sma_20":102.16,"sma_60":102.37,"sma_120":98.3},{"date":"2024-12-10","open":85.62,"high":88.35,"low":85.25,"close":86.6,"volume":4966768,"rsi_14":36.48,"sma_20":101.56,"sma_60":102.23,"sma_120":98.32},{"date":"2024-12-11","open":86.84,"high":87.5,"low":86.0,"close":86.27,"volume":3392010,"rsi_14":32.52,"sma_20":100.97,"sma_60":102.07,"sma_120":98.34},{"date":"2024-12-12","open":86.24,"high":86.43,"low":84.41,"close":84.45,"volume":2303954,"rsi_14":19.07,"sma_20":100.31,"sma_60":101.86,"sma_120":98.33},{"date":"2024-12-13","open":84.35,"high":85.0,"low":83.43,"close":84.6,"volume":2083152,"rsi_14":17.86,"sma_20":99.58,"sma_60":101.63,"sma_120":98.34},{"date":"2024-12-16","open":84.44,"high":86.04,"low":84.16,"close":85.13,"volume":2912414,"rsi_14":9.94,"sma_20":99.28,"sma_60":101.44,"sma_120":98.36},{"date":"2024-12-17","open":84.29,"high":85.03,"low":82.63,"close":83.33,"volume":3356312,"rsi_14":8.79,"sma_20":98.81,"sma_60":101.22,"sma_120":98.36},{"date":"2024-12-18","open":83.25,"high":84.66,"low":82.16,"close":82.19,"volume":2514158,"rsi_14":8.38,"sma_20":98.3,"sma_60":100.99,"sma_120":98.34},{"date":"2024-12-19","open":82.89,"high":83.48,"low":82.03,"close":82.32,"volume":3738483,"rsi_14":6.83,"sma_20":97.74,"sma_60":100.78,"sma_120":98.34},{"date":"2024-12-20","open":82.74,"high":84.8,"low":82.07,"close":83.9,"volume":6003352,"rsi_14":10.4,"sma_20":97.08,"sma_60":100.54,"sma_120":98.34},{"date":"2024-12-23","open":83.5,"high":83.65,"low":81.72,"close":81.86,"volume":1809241,"rsi_14":9.93,"sma_20":96.3,"sma_60":100.27,"sma_120":98.32},{"date":"2024-12-24","open":81.93,"high":81.93,"low":81.17,"close":81.57,"volume":823470,"rsi_14":10.04,"sma_20":95.39,"sma_60":99.99,"sma_120":98.3},{"date":"2024-12-26","open":81.09,"high":82.75,"low":80.91,"close":82.55,"volume":1218348,"rsi_14":14.34,"sma_20":94.53,"sma_60":99.74,"sma_120":98.28},{"date":"2024-12-27","open":81.87,"high":82.66,"low":81.41,"close":81.66,"volume":1164192,"rsi_14":12.69,"sma_20":93.63,"sma_60":99.48,"sma_120":98.25},{"date":"2024-12-30","open":81.0,"high":81.25,"low":79.84,"close":81.03,"volume":1468478,"rsi_14":22.57,"sma_20":92.68,"sma_60":99.22,"sma_120":98.2},{"date":"2024-12-31","open":81.28,"high":81.91,"low":80.91,"close":81.24,"volume":1098030,"rsi_14":24.56,"sma_20":91.74,"sma_60":98.96,"sma_120":98.15},{"date":"2025-01-02","open":81.84,"high":82.08,"low":80.95,"close":81.62,"volume":1614936,"rsi_14":27.65,"sma_20":90.87,"sma_60":98.72,"sma_120":98.09},{"date":"2025-01-03","open":82.07,"high":82.14,"low":80.53,"close":81.1,"volume":1492359,"rsi_14":31.06,"sma_20":90.0,"sma_60":98.46,"sma_120":98.03},{"date":"2025-01-06","open":80.95,"high":81.71,"low":80.17,"close":80.35,"volume":2429496,"rsi_14":28.07,"sma_20":89.1,"sma_60":98.17,"sma_120":97.94},{"date":"2025-01-07","open":80.56,"high":81.29,"low":79.35,"close":79.91,"volume":2379952,"rsi_14":23.47,"sma_20":88.16,"sma_60":97.89,"sma_120":97.88},{"date":"2025-01-08","open":79.28,"high":79.54,"low":78.54,"close":79.44,"volume":2038610,"rsi_14":26.71,"sma_20":87.72,"sma_60":97.57,"sma_120":97.82},{"date":"2025-01-10","open":78.49,"high":78.97,"low":77.11,"close":77.49,"volume":3532358,"rsi_14":24.69,"sma_20":87.2,"sma_60":97.22,"sma_120":97.74},{"date":"2025-01-13","open":77.28,"high":78.69,"low":76.88,"close":78.52,"volume":2604146,"rsi_14":30.57,"sma_20":86.76,"sma_60":96.87,"sma_120":97.67},{"date":"2025-01-14","open":79.06,"high":80.53,"low":78.8,"close":80.03,"volume":3707829,"rsi_14":33.98,"sma_20":86.49,"sma_60":96.53,"sma_120":97.61},{"date":"2025-01-15","open":81.23,"high":81.51,"low":79.74,"close":80.73,"volume":2136382,"rsi_14":44.73,"sma_20":86.25,"sma_60":96.2,"sma_120":97.57},{"date":"2025-01-16","open":80.94,"high":81.52,"low":80.49,"close":81.05,"volume":1880795,"rsi_14":47.59,"sma_20":85.99,"sma_60":95.89,"sma_120":97.5},{"date":"2025-01-17","open":81.16,"high":81.61,"low":80.36,"close":80.61,"volume":2642246,"rsi_14":40.54,"sma_20":85.81,"sma_60":95.58,"sma_120":97.42},{"date":"2025-01-21","open":81.37,"high":81.9,"low":80.76,"close":81.76,"volume":2086628,"rsi_14":50.45,"sma_20":85.76,"sma_60":95.34,"sma_120":97.34},{"date":"2025-01-22","open":81.66,"high":81.66,"low":80.63,"close":81.32,"volume":1971755,"rsi_14":51.42,"sma_20":85.67,"sma_60":95.1,"sma_120":97.25},{"date":"2025-01-23","open":81.02,"high":81.69,"low":80.83,"close":81.34,"volume":1468843,"rsi_14":50.51,"sma_20":85.53,"sma_60":94.86,"sma_120":97.15},{"date":"2025-01-24","open":81.6,"high":82.34,"low":81.2,"close":81.73,"volume":2110163,"rsi_14":50.56,"sma_20":85.53,"sma_60":94.63,"sma_120":97.08},{"date":"2025-01-27","open":81.61,"high":84.36,"low":81.61,"close":83.41,"volume":1764192,"rsi_14":60.27,"sma_20":85.62,"sma_60":94.39,"sma_120":97.05},{"date":"2025-01-28","open":83.34,"high":83.68,"low":82.22,"close":82.34,"volume":1633153,"rsi_14":58.6,"sma_20":85.61,"sma_60":94.15,"sma_120":97.03},{"date":"2025-01-29","open":81.96,"high":83.02,"low":81.7,"close":81.96,"volume":1759849,"rsi_14":58.93,"sma_20":85.63,"sma_60":93.89,"sma_120":96.99},{"date":"2025-01-30","open":82.34,"high":82.43,"low":81.21,"close":81.69,"volume":1608896,"rsi_14":59.92,"sma_20":85.66,"sma_60":93.65,"sma_120":96.95},{"date":"2025-01-31","open":81.4,"high":82.77,"low":81.4,"close":81.95,"volume":4052260,"rsi_14":73.14,"sma_20":85.7,"sma_60":93.41,"sma_120":96.9},{"date":"2025-02-03","open":81.11,"high":83.49,"low":80.78,"close":82.86,"volume":2937423,"rsi_14":72.82,"sma_20":85.77,"sma_60":93.18,"sma_120":96.85},{"date":"2025-02-04","open":82.66,"high":83.58,"low":81.96,"close":82.05,"volume":2675592,"rsi_14":61.46,"sma_20":85.82,"sma_60":92.91,"sma_120":96.79},{"date":"2025-02-05","open":82.27,"high":83.25,"low":78.23,"close":80.19,"volume":6505682,"rsi_14":47.3,"sma_20":85.81,"sma_60":92.57,"sma_120":96.71},{"date":"2025-02-06","open":80.73,"high":81.18,"low":78.85,"close":79.53,"volume":3158875,"rsi_14":42.63,"sma_20":85.79,"sma_60":92.23,"sma_120":96.63},{"date":"2025-02-07","open":79.73,"high":80.1,"low":78.96,"close":79.12,"volume":1542471,"rsi_14":42.75,"sma_20":85.77,"sma_60":91.88,"sma_120":96.52},{"date":"2025-02-10","open":79.47,"high":79.47,"low":77.45,"close":77.97,"volume":2406915,"rsi_14":31.62,"sma_20":85.8,"sma_60":91.52,"sma_120":96.41},{"date":"2025-02-11","open":77.52,"high":77.95,"low":76.96,"close":77.81,"volume":1963228,"rsi_14":32.49,"sma_20":85.76,"sma_60":91.16,"sma_120":96.29},{"date":"2025-02-12","open":77.04,"high":77.51,"low":75.83,"close":76.7,"volume":2826979,"rsi_14":29.12,"sma_20":85.58,"sma_60":90.79,"sma_120":96.16},{"date":"2025-02-13","open":76.81,"high":77.4,"low":75.97,"close":77.37,"volume":3358189,"rsi_14":30.88,"sma_20":85.41,"sma_60":90.41,"sma_120":96.03},{"date":"2025-02-14","open":77.22,"high":78.11,"low":77.06,"close":77.58,"volume":3063982,"rsi_14":20.7,"sma_20":85.22,"sma_60":90.16,"sma_120":95.91},{"date":"2025-02-18","open":77.74,"high":78.85,"low":77.05,"close":78.83,"volume":3088608,"rsi_14":32.65,"sma_20":85.13,"sma_60":89.92,"sma_120":95.78},{"date":"2025-02-19","open":78.67,"high":79.84,"low":78.34,"close":79.01,"volume":2690120,"rsi_14":35.11,"sma_20":84.98,"sma_60":89.68,"sma_120":95.65},{"date":"2025-02-20","open":78.95,"high":79.47,"low":78.05,"close":78.93,"volume":2692763,"rsi_14":35.83,"sma_20":84.85,"sma_60":89.42,"sma_120":95.53},{"date":"2025-02-21","open":78.7,"high":78.87,"low":77.28,"close":77.71,"volume":2198586,"rsi_14":30.19,"sma_20":84.66,"sma_60":89.09,"sma_120":95.39},{"date":"2025-02-24","open":78.13,"high":80.04,"low":77.94,"close":79.06,"volume":4521588,"rsi_14":32.91,"sma_20":84.52,"sma_60":88.78,"sma_120":95.26},{"date":"2025-02-25","open":79.27,"high":79.98,"low":78.77,"close":79.19,"volume":3036094,"rsi_14":36.31,"sma_20":84.3,"sma_60":88.44,"sma_120":95.13},{"date":"2025-02-26","open":78.97,"high":79.61,"low":78.73,"close":79.08,"volume":3430273,"rsi_14":43.65,"sma_20":84.12,"sma_60":88.09,"sma_120":95.0},{"date":"2025-02-27","open":77.56,"high":78.05,"low":76.5,"close":77.2,"volume":3291304,"rsi_14":38.25,"sma_20":83.87,"sma_60":87.71,"sma_120":94.86},{"date":"2025-02-28","open":77.47,"high":78.24,"low":76.93,"close":78.14,"volume":4299842,"rsi_14":45.31,"sma_20":83.68,"sma_60":87.34,"sma_120":94.71},{"date":"2025-03-03","open":78.37,"high":78.69,"low":75.61,"close":76.21,"volume":3617917,"rsi_14":42.15,"sma_20":83.38,"sma_60":86.94,"sma_120":94.56},{"date":"2025-03-04","open":75.82,"high":77.42,"low":75.13,"close":76.32,"volume":3717233,"rsi_14":43.34,"sma_20":83.03,"sma_60":86.56,"sma_120":94.41},{"date":"2025-03-05","open":76.44,"high":77.75,"low":76.06,"close":77.62,"volume":5254538,"rsi_14":54.06,"sma_20":82.8,"sma_60":86.21,"sma_120":94.27},{"date":"2025-03-06","open":77.87,"high":78.48,"low":76.86,"close":78.01,"volume":4693291,"rsi_14":52.89,"sma_20":82.68,"sma_60":85.86,"sma_120":94.14},{"date":"2025-03-07","open":77.74,"high":80.48,"low":77.72,"close":80.26,"volume":7341241,"rsi_14":60.17,"sma_20":82.72,"sma_60":85.56,"sma_120":94.02},{"date":"2025-03-10","open":80.04,"high":84.29,"low":79.77,"close":80.74,"volume":7567286,"rsi_14":57.71,"sma_20":82.81,"sma_60":85.43,"sma_120":93.9},{"date":"2025-03-11","open":80.52,"high":81.13,"low":78.22,"close":78.55,"volume":5423905,"rsi_14":46.32,"sma_20":82.8,"sma_60":85.27,"sma_120":93.75},{"date":"2025-03-12","open":79.03,"high":79.03,"low":75.51,"close":76.17,"volume":4568195,"rsi_14":40.21,"sma_20":82.68,"sma_60":85.07,"sma_120":93.57},{"date":"2025-03-13","open":75.86,"high":77.38,"low":74.91,"close":75.66,"volume":3330133,"rsi_14":41.97,"sma_20":82.6,"sma_60":84.89,"sma_120":93.37},{"date":"2025-03-14","open":76.02,"high":77.23,"low":75.45,"close":76.95,"volume":5155851,"rsi_14":41.7,"sma_20":82.54,"sma_60":84.73,"sma_120":93.18},{"date":"2025-03-17","open":76.7,"high":77.35,"low":75.93,"close":76.44,"volume":3415340,"rsi_14":40.01,"sma_20":82.45,"sma_60":84.55,"sma_120":93.0},{"date":"2025-03-18","open":76.03,"high":77.75,"low":75.4,"close":77.54,"volume":3726667,"rsi_14":43.89,"sma_20":82.35,"sma_60":84.43,"sma_120":92.83},{"date":"2025-03-19","open":77.57,"high":78.41,"low":77.08,"close":77.58,"volume":2731385,"rsi_14":49.2,"sma_20":82.24,"sma_60":84.32,"sma_120":92.66},{"date":"2025-03-20","open":77.51,"high":77.94,"low":76.72,"close":76.81,"volume":3243959,"rsi_14":43.82,"sma_20":82.09,"sma_60":84.2,"sma_120":92.49},{"date":"2025-03-21","open":76.59,"high":77.86,"low":75.86,"close":77.24,"volume":11642476,"rsi_14":51.42,"sma_20":82.03,"sma_60":84.08,"sma_120":92.31},{"date":"2025-03-24","open":76.86,"high":77.17,"low":75.55,"close":75.62,"volume":3727458,"rsi_14":45.82,"sma_20":81.82,"sma_60":83.95,"sma_120":92.11},{"date":"2025-03-25","open":76.16,"high":77.08,"low":76.01,"close":76.53,"volume":2869430,"rsi_14":44.42,"sma_20":81.64,"sma_60":83.85,"sma_120":91.92},{"date":"2025-03-26","open":76.06,"high":77.75,"low":76.03,"close":77.24,"volume":2743023,"rsi_14":45.56,"sma_20":81.51,"sma_60":83.75,"sma_120":91.74},{"date":"2025-03-27","open":77.22,"high":77.28,"low":76.32,"close":76.76,"volume":2646865,"rsi_14":35.23,"sma_20":81.46,"sma_60":83.65,"sma_120":91.56},{"date":"2025-03-28","open":77.53,"high":77.53,"low":75.97,"close":76.39,"volume":2136857,"rsi_14":32.04,"sma_20":81.33,"sma_60":83.56,"sma_120":91.39},{"date":"2025-03-31","open":76.99,"high":78.98,"low":76.93,"close":78.93,"volume":8640928,"rsi_14":51.39,"sma_20":81.44,"sma_60":83.51,"sma_120":91.24},{"date":"2025-04-01","open":78.99,"high":78.99,"low":75.3,"close":75.94,"volume":5537634,"rsi_14":49.2,"sma_20":81.39,"sma_60":83.4,"sma_120":91.06},{"date":"2025-04-02","open":75.68,"high":76.37,"low":75.13,"close":75.61,"volume":2760098,"rsi_14":49.8,"sma_20":81.25,"sma_60":83.29,"sma_120":90.88},{"date":"2025-04-03","open":74.43,"high":74.87,"low":71.63,"close":71.76,"volume":3260014,"rsi_14":34.42,"sma_20":80.89,"sma_60":83.13,"sma_120":90.65},{"date":"2025-04-04","open":69.92,"high":71.74,"low":69.06,"close":69.1,"volume":3701821,"rsi_14":30.48,"sma_20":80.27,"sma_60":82.93,"sma_120":90.41},{"date":"2025-04-07","open":66.99,"high":71.27,"low":66.49,"close":68.11,"volume":3892494,"rsi_14":24.8,"sma_20":79.57,"sma_60":82.72,"sma_120":90.14},{"date":"2025-04-08","open":70.13,"high":70.45,"low":66.24,"close":66.99,"volume":4206362,"rsi_14":23.24,"sma_20":78.96,"sma_60":82.52,"sma_120":89.87},{"date":"2025-04-09","open":65.81,"high":73.23,"low":65.81,"close":72.85,"volume":4340087,"rsi_14":42.02,"sma_20":78.79,"sma_60":82.41,"sma_120":89.64},{"date":"2025-04-10","open":71.69,"high":72.21,"low":68.32,"close":70.43,"volume":3027386,"rsi_14":37.31,"sma_20":78.51,"sma_60":82.23,"sma_120":89.38},{"date":"2025-04-11","open":70.41,"high":72.23,"low":69.81,"close":71.97,"volume":3018198,"rsi_14":43.19,"sma_20":78.25,"sma_60":82.07,"sma_120":89.13},{"date":"2025-04-14","open":73.22,"high":73.78,"low":72.18,"close":72.86,"volume":2954285,"rsi_14":43.15,"sma_20":78.06,"sma_60":81.91,"sma_120":88.9},{"date":"2025-04-15","open":73.95,"high":74.17,"low":73.04,"close":73.14,"volume":3296290,"rsi_14":42.21,"sma_20":77.83,"sma_60":81.77,"sma_120":88.68},{"date":"2025-04-16","open":71.55,"high":73.4,"low":67.23,"close":67.82,"volume":6648384,"rsi_14":35.66,"sma_20":77.32,"sma_60":81.51,"sma_120":88.43},{"date":"2025-04-17","open":68.92,"high":69.78,"low":68.31,"close":69.72,"volume":3692209,"rsi_14":39.81,"sma_20":76.95,"sma_60":81.3,"sma_120":88.2},{"date":"2025-04-21","open":69.23,"high":69.33,"low":67.93,"close":68.63,"volume":2508906,"rsi_14":33.52,"sma_20":76.49,"sma_60":81.06,"sma_120":87.96},{"date":"2025-04-22","open":69.37,"high":69.89,"low":68.87,"close":69.75,"volume":2664417,"rsi_14":39.47,"sma_20":76.19,"sma_60":80.84,"sma_120":87.74},{"date":"2025-04-23","open":70.88,"high":71.82,"low":69.59,"close":69.73,"volume":3948985,"rsi_14":39.9,"sma_20":75.83,"sma_60":80.59,"sma_120":87.49},{"date":"2025-04-24","open":70.36,"high":72.99,"low":69.57,"close":72.7,"volume":3279147,"rsi_14":51.67,"sma_20":75.59,"sma_60":80.41,"sma_120":87.28},{"date":"2025-04-25","open":71.56,"high":71.72,"low":70.71,"close":71.32,"volume":2748397,"rsi_14":54.12,"sma_20":75.3,"sma_60":80.21,"sma_120":87.05},{"date":"2025-04-28","open":71.33,"high":72.25,"low":71.17,"close":71.83,"volume":1881613,"rsi_14":57.02,"sma_20":75.06,"sma_60":80.03,"sma_120":86.84},{"date":"2025-04-29","open":71.44,"high":72.78,"low":71.26,"close":72.22,"volume":2490860,"rsi_14":60.17,"sma_20":74.71,"sma_60":79.84,"sma_120":86.63},{"date":"2025-04-30","open":71.73,"high":72.71,"low":70.53,"close":72.5,"volume":2872597,"rsi_14":49.15,"sma_20":74.53,"sma_60":79.65,"sma_120":86.41},{"date":"2025-05-01","open":72.54,"high":72.95,"low":71.66,"close":72.11,"volume":3328700,"rsi_14":54.66,"sma_20":74.35,"sma_60":79.47,"sma_120":86.19},{"date":"2025-05-02","open":72.95,"high":73.63,"low":72.83,"close":73.37,"volume":2636994,"rsi_14":53.93,"sma_20":74.43,"sma_60":79.33,"sma_120":85.95},{"date":"2025-05-05","open":72.62,"high":73.73,"low":72.4,"close":73.36,"volume":1329982,"rsi_14":51.46,"sma_20":74.66,"sma_60":79.21,"sma_120":85.72},{"date":"2025-05-06","open":72.59,"high":73.16,"low":71.96,"close":72.32,"volume":1737526,"rsi_14":47.69,"sma_20":74.88,"sma_60":79.08,"sma_120":85.48},{"date":"2025-05-07","open":72.35,"high":72.88,"low":71.57,"close":72.24,"volume":2757320,"rsi_14":67.74,"sma_20":75.15,"sma_60":78.97,"sma_120":85.25},{"date":"2025-05-08","open":72.55,"high":73.79,"low":72.07,"close":72.79,"volume":1619090,"rsi_14":63.81,"sma_20":75.15,"sma_60":78.87,"sma_120":85.02},{"date":"2025-05-09","open":73.3,"high":73.3,"low":72.13,"close":72.3,"volume":1733794,"rsi_14":67.51,"sma_20":75.25,"sma_60":78.79,"sma_120":84.79},{"date":"2025-05-12","open":74.25,"high":75.28,"low":73.44,"close":73.87,"volume":2121901,"rsi_14":68.84,"sma_20":75.35,"sma_60":78.71,"sma_120":84.56},{"date":"2025-05-13","open":73.87,"high":74.24,"low":73.54,"close":73.71,"volume":1646902,"rsi_14":67.96,"sma_20":75.39,"sma_60":78.63,"sma_120":84.4},{"date":"2025-05-14","open":73.47,"high":73.58,"low":71.8,"close":72.37,"volume":2819692,"rsi_14":48.24,"sma_20":75.35,"sma_60":78.51,"sma_120":84.21},{"date":"2025-05-15","open":72.19,"high":72.76,"low":71.45,"close":72.63,"volume":2015229,"rsi_14":57.83,"sma_20":75.6,"sma_60":78.39,"sma_120":84.03},{"date":"2025-05-16","open":72.81,"high":73.36,"low":72.0,"close":73.27,"volume":1888999,"rsi_14":58.54,"sma_20":75.79,"sma_60":78.28,"sma_120":83.85},{"date":"2025-05-19","open":72.26,"high":73.29,"low":71.88,"close":73.26,"volume":1808873,"rsi_14":56.47,"sma_20":76.03,"sma_60":78.19,"sma_120":83.64},{"date":"2025-05-20","open":73.12,"high":73.71,"low":72.31,"close":72.44,"volume":1756893,"rsi_14":49.61,"sma_20":76.18,"sma_60":78.06,"sma_120":83.42},{"date":"2025-05-21","open":71.89,"high":71.93,"low":69.97,"close":70.0,"volume":2352190,"rsi_14":40.11,"sma_20":76.19,"sma_60":77.89,"sma_120":83.16},{"date":"2025-05-22","open":69.89,"high":70.17,"low":69.12,"close":69.62,"volume":2553335,"rsi_14":30.87,"sma_20":76.03,"sma_60":77.71,"sma_120":82.9},{"date":"2025-05-23","open":68.79,"high":69.78,"low":68.52,"close":69.62,"volume":2302046,"rsi_14":30.9,"sma_20":75.94,"sma_60":77.57,"sma_120":82.64},{"date":"2025-05-27","open":70.59,"high":70.86,"low":69.93,"close":70.68,"volume":1932026,"rsi_14":41.67,"sma_20":75.88,"sma_60":77.42,"sma_120":82.38},{"date":"2025-05-28","open":70.84,"high":71.19,"low":70.31,"close":70.5,"volume":3366989,"rsi_14":41.27,"sma_20":75.79,"sma_60":77.31,"sma_120":82.13},{"date":"2025-05-29","open":70.54,"high":70.82,"low":69.45,"close":70.55,"volume":3021147,"rsi_14":38.12,"sma_20":75.69,"sma_60":77.2,"sma_120":81.88},{"date":"2025-05-30","open":69.96,"high":70.35,"low":68.73,"close":69.91,"volume":6605703,"rsi_14":37.51,"sma_20":75.57,"sma_60":77.06,"sma_120":81.63},{"date":"2025-06-02","open":68.04,"high":68.38,"low":66.6,"close":67.1,"volume":6180254,"rsi_14":18.68,"sma_20":75.24,"sma_60":76.85,"sma_120":81.36},{"date":"2025-06-03","open":67.17,"high":68.55,"low":66.34,"close":68.03,"volume":3247892,"rsi_14":25.43,"sma_20":74.96,"sma_60":76.63,"sma_120":81.09},{"date":"2025-06-04","open":67.83,"high":68.67,"low":67.66,"close":67.79,"volume":2666536,"rsi_14":28.12,"sma_20":74.72,"sma_60":76.39,"sma_120":80.91},{"date":"2025-06-05","open":67.98,"high":68.05,"low":66.59,"close":66.85,"volume":2421653,"rsi_14":24.08,"sma_20":74.44,"sma_60":76.18,"sma_120":80.73},{"date":"2025-06-06","open":67.72,"high":68.28,"low":67.36,"close":68.0,"volume":2310471,"rsi_14":27.37,"sma_20":74.19,"sma_60":76.04,"sma_120":80.55},{"date":"2025-06-09","open":68.18,"high":68.53,"low":67.53,"close":68.11,"volume":3132662,"rsi_14":28.1,"sma_20":73.97,"sma_60":75.91,"sma_120":80.4},{"date":"2025-06-10","open":68.68,"high":70.41,"low":68.31,"close":70.38,"volume":4110148,"rsi_14":39.04,"sma_20":73.75,"sma_60":75.78,"sma_120":80.26},{"date":"2025-06-11","open":70.67,"high":71.22,"low":70.13,"close":70.47,"volume":3784660,"rsi_14":48.92,"sma_20":73.54,"sma_60":75.67,"sma_120":80.11},{"date":"2025-06-12","open":70.31,"high":70.53,"low":67.85,"close":68.44,"volume":10728740,"rsi_14":42.16,"sma_20":73.3,"sma_60":75.49,"sma_120":79.96},{"date":"2025-06-13","open":67.78,"high":68.24,"low":66.64,"close":66.8,"volume":3958713,"rsi_14":37.05,"sma_20":72.96,"sma_60":75.29,"sma_120":79.81},{"date":"2025-06-16","open":67.47,"high":67.97,"low":66.96,"close":67.93,"volume":5504461,"rsi_14":37.31,"sma_20":72.65,"sma_60":75.13,"sma_120":79.67},{"date":"2025-06-17","open":67.33,"high":67.91,"low":65.73,"close":66.55,"volume":5617623,"rsi_14":34.29,"sma_20":72.26,"sma_60":74.93,"sma_120":79.5},{"date":"2025-06-18","open":66.53,"high":67.37,"low":66.23,"close":66.74,"volume":3439086,"rsi_14":34.92,"sma_20":71.92,"sma_60":74.76,"sma_120":79.36},{"date":"2025-06-20","open":67.02,"high":68.07,"low":66.78,"close":67.57,"volume":8876319,"rsi_14":39.96,"sma_20":71.76,"sma_60":74.59,"sma_120":79.22},{"date":"2025-06-23","open":68.03,"high":70.06,"low":67.13,"close":68.93,"volume":10537365,"rsi_14":54.26,"sma_20":71.69,"sma_60":74.44,"sma_120":79.09},{"date":"2025-06-24","open":68.9,"high":69.77,"low":68.31,"close":69.68,"volume":4701799,"rsi_14":53.64,"sma_20":71.66,"sma_60":74.3,"sma_120":78.98},{"date":"2025-06-25","open":68.29,"high":68.95,"low":67.52,"close":67.96,"volume":5299629,"rsi_14":48.33,"sma_20":71.48,"sma_60":74.14,"sma_120":78.85},{"date":"2025-06-26","open":68.1,"high":68.82,"low":67.94,"close":68.47,"volume":5989159,"rsi_14":53.31,"sma_20":71.34,"sma_60":73.95,"sma_120":78.73},{"date":"2025-06-27","open":68.95,"high":69.65,"low":68.14,"close":68.6,"volume":4425779,"rsi_14":49.75,"sma_20":71.2,"sma_60":73.81,"sma_120":78.6},{"date":"2025-06-30","open":68.83,"high":69.54,"low":68.44,"close":69.16,"volume":3081434,"rsi_14":51.35,"sma_20":71.13,"sma_60":73.68,"sma_120":78.48},{"date":"2025-07-01","open":68.71,"high":71.66,"low":68.71,"close":70.98,"volume":3289993,"rsi_14":52.11,"sma_20":71.29,"sma_60":73.66,"sma_120":78.39},{"date":"2025-07-02","open":71.38,"high":72.38,"low":70.0,"close":72.12,"volume":6545333,"rsi_14":55.44,"sma_20":71.47,"sma_60":73.7,"sma_120":78.31},{"date":"2025-07-03","open":72.22,"high":72.45,"low":71.69,"close":71.82,"volume":2279954,"rsi_14":62.55,"sma_20":71.65,"sma_60":73.75,"sma_120":78.23},{"date":"2025-07-07","open":71.54,"high":71.55,"low":70.63,"close":70.99,"volume":3895545,"rsi_14":66.54,"sma_20":71.83,"sma_60":73.81,"sma_120":78.16},{"date":"2025-07-08","open":70.8,"high":72.09,"low":70.52,"close":71.78,"volume":4835102,"rsi_14":65.6,"sma_20":71.99,"sma_60":73.78,"sma_120":78.09},{"date":"2025-07-09","open":69.78,"high":70.93,"low":68.86,"close":69.7,"volume":6501916,"rsi_14":62.11,"sma_20":72.04,"sma_60":73.75,"sma_120":77.99},{"date":"2025-07-10","open":70.15,"high":71.14,"low":69.95,"close":70.59,"volume":4393234,"rsi_14":64.05,"sma_20":72.05,"sma_60":73.71,"sma_120":77.89},{"date":"2025-07-11","open":70.18,"high":70.6,"low":69.85,"close":69.94,"volume":3599337,"rsi_14":58.77,"sma_20":72.02,"sma_60":73.65,"sma_120":77.78},{"date":"2025-07-14","open":69.97,"high":70.13,"low":69.41,"close":69.84,"volume":4001470,"rsi_14":53.72,"sma_20":72.09,"sma_60":73.58,"sma_120":77.67},{"date":"2025-07-15","open":70.55,"high":71.46,"low":68.05,"close":68.05,"volume":7596409,"rsi_14":43.87,"sma_20":72.16,"sma_60":73.57,"sma_120":77.54},{"date":"2025-07-16","open":69.18,"high":71.2,"low":68.91,"close":71.19,"volume":8622566,"rsi_14":60.95,"sma_20":72.33,"sma_60":73.59,"sma_120":77.44},{"date":"2025-07-17","open":70.1,"high":70.29,"low":68.05,"close":68.12,"volume":6957372,"rsi_14":49.0,"sma_20":72.41,"sma_60":73.57,"sma_120":77.31},{"date":"2025-07-18","open":68.61,"high":69.04,"low":68.03,"close":68.32,"volume":4789222,"rsi_14":49.17,"sma_20":72.49,"sma_60":73.53,"sma_120":77.19},{"date":"2025-07-21","open":68.62,"high":68.68,"low":67.66,"close":67.69,"volume":4199331,"rsi_14":45.78,"sma_20":72.5,"sma_60":73.48,"sma_120":77.04},{"date":"2025-07-22","open":68.81,"high":72.66,"low":68.7,"close":72.31,"volume":5436629,"rsi_14":53.28,"sma_20":72.67,"sma_60":73.46,"sma_120":76.94},{"date":"2025-07-23","open":72.42,"high":74.97,"low":71.91,"close":74.87,"volume":4808696,"rsi_14":56.35,"sma_20":72.94,"sma_60":73.51,"sma_120":76.86},{"date":"2025-07-24","open":74.51,"high":76.24,"low":73.81,"close":74.08,"volume":4014742,"rsi_14":55.1,"sma_20":73.26,"sma_60":73.54,"sma_120":76.78},{"date":"2025-07-25","open":73.89,"high":74.3,"low":72.67,"close":73.53,"volume":2112530,"rsi_14":55.8,"sma_20":73.52,"sma_60":73.55,"sma_120":76.7},{"date":"2025-07-28","open":73.29,"high":73.3,"low":71.72,"close":71.75,"volume":2648190,"rsi_14":49.94,"sma_20":73.69,"sma_60":73.52,"sma_120":76.59},{"date":"2025-07-29","open":71.97,"high":72.19,"low":71.19,"close":71.43,"volume":1977980,"rsi_14":54.15,"sma_20":73.81,"sma_60":73.5,"sma_120":76.48},{"date":"2025-07-30","open":71.41,"high":71.84,"low":69.49,"close":69.82,"volume":3777414,"rsi_14":48.28,"sma_20":73.75,"sma_60":73.43,"sma_120":76.38},{"date":"2025-07-31","open":69.7,"high":70.52,"low":68.94,"close":69.25,"volume":5288896,"rsi_14":48.45,"sma_20":73.6,"sma_60":73.34,"sma_120":76.28},{"date":"2025-08-01","open":69.14,"high":69.2,"low":67.9,"close":68.34,"volume":2435326,"rsi_14":46.71,"sma_20":73.42,"sma_60":73.26,"sma_120":76.17},{"date":"2025-08-04","open":68.42,"high":69.5,"low":67.86,"close":69.25,"volume":3072100,"rsi_14":52.82,"sma_20":73.33,"sma_60":73.2,"sma_120":76.09},{"date":"2025-08-05","open":69.49,"high":70.13,"low":69.04,"close":69.79,"volume":3863050,"rsi_14":46.36,"sma_20":73.23,"sma_60":73.13,"sma_120":76.0},{"date":"2025-08-06","open":69.97,"high":71.01,"low":69.39,"close":70.11,"volume":3299204,"rsi_14":56.17,"sma_20":73.25,"sma_60":73.08,"sma_120":75.93},{"date":"2025-08-07","open":70.25,"high":70.95,"low":69.31,"close":69.85,"volume":3562927,"rsi_14":54.76,"sma_20":73.21,"sma_60":73.0,"sma_120":75.86},{"date":"2025-08-08","open":69.47,"high":70.28,"low":69.01,"close":70.1,"volume":5059662,"rsi_14":57.62,"sma_20":73.22,"sma_60":72.93,"sma_120":75.78},{"date":"2025-08-11","open":70.64,"high":71.19,"low":69.32,"close":70.1,"volume":4608359,"rsi_14":40.39,"sma_20":73.24,"sma_60":72.88,"sma_120":75.69},{"date":"2025-08-12","open":70.37,"high":71.48,"low":69.72,"close":70.81,"volume":4110717,"rsi_14":28.74,"sma_20":73.38,"sma_60":72.83,"sma_120":75.61},{"date":"2025-08-13","open":70.77,"high":73.64,"low":70.64,"close":73.5,"volume":3429613,"rsi_14":47.51,"sma_20":73.5,"sma_60":72.82,"sma_120":75.55},{"date":"2025-08-14","open":72.69,"high":72.81,"low":71.66,"close":72.48,"volume":2246813,"rsi_14":45.66,"sma_20":73.73,"sma_60":72.8,"sma_120":75.49},{"date":"2025-08-15","open":72.99,"high":73.74,"low":72.51,"close":73.34,"volume":3126042,"rsi_14":57.38,"sma_20":73.99,"sma_60":72.8,"sma_120":75.43},{"date":"2025-08-18","open":73.66,"high":73.74,"low":72.99,"close":73.2,"volume":1754347,"rsi_14":58.2,"sma_20":74.28,"sma_60":72.85,"sma_120":75.37},{"date":"2025-08-19","open":73.81,"high":74.92,"low":73.56,"close":74.65,"volume":2595432,"rsi_14":72.69,"sma_20":74.4,"sma_60":72.92,"sma_120":75.32},{"date":"2025-08-20","open":74.53,"high":75.23,"low":74.08,"close":74.69,"volume":3242451,"rsi_14":76.95,"sma_20":74.39,"sma_60":73.0,"sma_120":75.28},{"date":"2025-08-21","open":74.41,"high":74.94,"low":74.17,"close":74.47,"volume":3049393,"rsi_14":82.53,"sma_20":74.42,"sma_60":73.05,"sma_120":75.24},{"date":"2025-08-22","open":74.98,"high":76.93,"low":74.69,"close":76.58,"volume":4736876,"rsi_14":84.52,"sma_20":74.58,"sma_60":73.15,"sma_120":75.23},{"date":"2025-08-25","open":76.33,"high":76.52,"low":75.77,"close":76.07,"volume":4316813,"rsi_14":79.67,"sma_20":74.8,"sma_60":73.23,"sma_120":75.22},{"date":"2025-08-26","open":76.22,"high":76.49,"low":74.84,"close":74.88,"volume":5118573,"rsi_14":70.81,"sma_20":74.98,"sma_60":73.3,"sma_120":75.18},{"date":"2025-08-27","open":74.49,"high":75.69,"low":74.1,"close":75.41,"volume":3655914,"rsi_14":73.69,"sma_20":75.27,"sma_60":73.44,"sma_120":75.15},{"date":"2025-08-28","open":75.63,"high":75.72,"low":74.03,"close":74.71,"volume":2047132,"rsi_14":68.9,"sma_20":75.56,"sma_60":73.54,"sma_120":75.08},{"date":"2025-08-29","open":74.72,"high":75.49,"low":74.49,"close":75.28,"volume":1767334,"rsi_14":70.31,"sma_20":75.92,"sma_60":73.66,"sma_120":75.02},{"date":"2025-09-02","open":74.75,"high":75.84,"low":74.33,"close":74.61,"volume":4341931,"rsi_14":61.67,"sma_20":76.16,"sma_60":73.77,"sma_120":74.98},{"date":"2025-09-03","open":74.62,"high":75.4,"low":74.11,"close":75.19,"volume":2740407,"rsi_14":54.51,"sma_20":76.41,"sma_60":73.87,"sma_120":74.96},{"date":"2025-09-04","open":75.26,"high":76.19,"low":74.28,"close":76.17,"volume":2828418,"rsi_14":63.39,"sma_20":76.69,"sma_60":73.99,"sma_120":74.95},{"date":"2025-09-05","open":76.15,"high":77.8,"low":76.15,"close":77.03,"volume":2729854,"rsi_14":63.36,"sma_20":77.02,"sma_60":74.09,"sma_120":74.94},{"date":"2025-09-08","open":76.8,"high":76.99,"low":75.31,"close":76.56,"volume":4271961,"rsi_14":61.56,"sma_20":77.32,"sma_60":74.19,"sma_120":74.93},{"date":"2025-09-09","open":76.27,"high":76.53,"low":75.1,"close":75.39,"volume":2789647,"rsi_14":50.26,"sma_20":77.56,"sma_60":74.3,"sma_120":74.9},{"date":"2025-09-10","open":75.16,"high":75.16,"low":73.04,"close":73.71,"volume":2964572,"rsi_14":43.62,"sma_20":77.68,"sma_60":74.41,"sma_120":74.85},{"date":"2025-09-11","open":73.81,"high":75.52,"low":73.53,"close":75.49,"volume":2372444,"rsi_14":51.2,"sma_20":77.75,"sma_60":74.53,"sma_120":74.83},{"date":"2025-09-12","open":75.23,"high":75.6,"low":73.37,"close":74.87,"volume":3292519,"rsi_14":40.79,"sma_20":77.84,"sma_60":74.66,"sma_120":74.79},{"date":"2025-09-15","open":75.16,"high":75.32,"low":74.33,"close":74.53,"volume":2132593,"rsi_14":41.34,"sma_20":77.86,"sma_60":74.78,"sma_120":74.77},{"date":"2025-09-16","open":74.49,"high":75.22,"low":73.7,"close":74.58,"volume":2342921,"rsi_14":45.82,"sma_20":77.9,"sma_60":74.89,"sma_120":74.74},{"date":"2025-09-17","open":74.44,"high":76.09,"low":74.0,"close":74.29,"volume":2893055,"rsi_14":42.15,"sma_20":77.85,"sma_60":74.97,"sma_120":74.7},{"date":"2025-09-18","open":74.39,"high":74.88,"low":73.54,"close":73.75,"volume":2408897,"rsi_14":42.76,"sma_20":77.76,"sma_60":75.03,"sma_120":74.67},{"date":"2025-09-19","open":73.6,"high":73.95,"low":71.83,"close":72.75,"volume":8425694,"rsi_14":36.28,"sma_20":77.64,"sma_60":75.11,"sma_120":74.62},{"date":"2025-09-22","open":72.64,"high":73.16,"low":72.23,"close":72.28,"volume":2450728,"rsi_14":39.27,"sma_20":77.38,"sma_60":75.16,"sma_120":74.55},{"date":"2025-09-23","open":73.77,"high":75.3,"low":73.27,"close":73.98,"volume":3391024,"rsi_14":44.93,"sma_20":77.24,"sma_60":75.24,"sma_120":74.52},{"date":"2025-09-24","open":73.73,"high":74.93,"low":73.71,"close":74.75,"volume":2265689,"rsi_14":43.93,"sma_20":77.2,"sma_60":75.33,"sma_120":74.5},{"date":"2025-09-25","open":74.48,"high":74.53,"low":73.1,"close":73.59,"volume":2612967,"rsi_14":35.7,"sma_20":77.07,"sma_60":75.36,"sma_120":74.51},{"date":"2025-09-26","open":73.53,"high":74.86,"low":73.43,"close":74.73,"volume":2556947,"rsi_14":42.78,"sma_20":77.03,"sma_60":75.4,"sma_120":74.55},{"date":"2025-09-29","open":75.0,"high":76.78,"low":74.48,"close":76.74,"volume":2538742,"rsi_14":55.01,"sma_20":77.07,"sma_60":75.47,"sma_120":74.61},{"date":"2025-09-30","open":76.76,"high":80.45,"low":76.68,"close":79.07,"volume":11008792,"rsi_14":68.9,"sma_20":77.3,"sma_60":75.6,"sma_120":74.7},{"date":"2025-10-01","open":78.53,"high":79.23,"low":75.0,"close":75.11,"volume":6287880,"rsi_14":48.84,"sma_20":77.3,"sma_60":75.64,"sma_120":74.71},{"date":"2025-10-02","open":74.46,"high":75.19,"low":73.52,"close":74.53,"volume":4480668,"rsi_14":48.96,"sma_20":77.22,"sma_60":75.72,"sma_120":74.73},{"date":"2025-10-03","open":74.43,"high":76.12,"low":74.26,"close":75.27,"volume":3210307,"rsi_14":52.2,"sma_20":77.12,"sma_60":75.79,"sma_120":74.75},{"date":"2025-10-06","open":75.73,"high":77.13,"low":75.51,"close":76.13,"volume":5640428,"rsi_14":54.42,"sma_20":77.1,"sma_60":75.88,"sma_120":74.77},{"date":"2025-10-07","open":76.31,"high":77.95,"low":76.17,"close":77.35,"volume":4009134,"rsi_14":58.3,"sma_20":77.2,"sma_60":76.0,"sma_120":74.79},{"date":"2025-10-08","open":77.49,"high":78.21,"low":76.88,"close":77.23,"volume":5064968,"rsi_14":59.65,"sma_20":77.39,"sma_60":76.15,"sma_120":74.86},{"date":"2025-10-09","open":77.57,"high":77.6,"low":75.26,"close":75.26,"volume":5588534,"rsi_14":56.6,"sma_20":77.37,"sma_60":76.21,"sma_120":74.9},{"date":"2025-10-10","open":75.57,"high":76.33,"low":74.03,"close":74.19,"volume":3332847,"rsi_14":54.87,"sma_20":77.34,"sma_60":76.3,"sma_120":74.93},{"date":"2025-10-13","open":74.66,"high":75.14,"low":73.87,"close":74.2,"volume":3414055,"rsi_14":50.62,"sma_20":77.32,"sma_60":76.39,"sma_120":74.96},{"date":"2025-10-14","open":73.48,"high":76.24,"low":73.42,"close":76.18,"volume":3958445,"rsi_14":53.75,"sma_20":77.4,"sma_60":76.53,"sma_120":75.01},{"date":"2025-10-15","open":76.26,"high":77.52,"low":75.96,"close":76.92,"volume":4007186,"rsi_14":58.88,"sma_20":77.54,"sma_60":76.6,"sma_120":75.03},{"date":"2025-10-16","open":76.92,"high":76.93,"low":74.64,"close":74.88,"volume":2481883,"rsi_14":50.4,"sma_20":77.6,"sma_60":76.59,"sma_120":75.05},{"date":"2025-10-17","open":74.95,"high":75.91,"low":74.33,"close":75.18,"volume":2986395,"rsi_14":45.64,"sma_20":77.72,"sma_60":76.59,"sma_120":75.07},{"date":"2025-10-20","open":75.51,"high":76.09,"low":75.14,"close":75.83,"volume":3123713,"rsi_14":40.02,"sma_20":77.91,"sma_60":76.62,"sma_120":75.09},{"date":"2025-10-21","open":75.88,"high":77.28,"low":75.59,"close":76.34,"volume":4062444,"rsi_14":54.78,"sma_20":78.03,"sma_60":76.69,"sma_120":75.11},{"date":"2025-10-22","open":76.12,"high":80.01,"low":76.11,"close":78.78,"volume":7381693,"rsi_14":64.5,"sma_20":78.24,"sma_60":76.8,"sma_120":75.15},{"date":"2025-10-23","open":79.05,"high":79.41,"low":77.91,"close":77.91,"volume":3300684,"rsi_14":58.92,"sma_20":78.46,"sma_60":76.93,"sma_120":75.18},{"date":"2025-10-24","open":78.63,"high":78.63,"low":76.13,"close":76.62,"volume":3301218,"rsi_14":51.59,"sma_20":78.56,"sma_60":77.05,"sma_120":75.2},{"date":"2025-10-27","open":76.71,"high":77.43,"low":76.44,"close":76.81,"volume":3041501,"rsi_14":48.08,"sma_20":78.56,"sma_60":77.18,"sma_120":75.22},{"date":"2025-10-28","open":76.55,"high":76.55,"low":74.54,"close":74.6,"volume":3347132,"rsi_14":41.92,"sma_20":78.33,"sma_60":77.26,"sma_120":75.23},{"date":"2025-10-29","open":73.95,"high":74.18,"low":72.69,"close":72.97,"volume":4648656,"rsi_14":42.81,"sma_20":78.22,"sma_60":77.31,"sma_120":75.22},{"date":"2025-10-30","open":72.27,"high":74.28,"low":71.59,"close":72.79,"volume":3958660,"rsi_14":45.33,"sma_20":78.13,"sma_60":77.34,"sma_120":75.21},{"date":"2025-10-31","open":72.24,"high":73.02,"low":71.85,"close":72.76,"volume":3125345,"rsi_14":45.2,"sma_20":78.0,"sma_60":77.38,"sma_120":75.19},{"date":"2025-11-03","open":72.41,"high":72.41,"low":70.33,"close":70.83,"volume":3438595,"rsi_14":32.17,"sma_20":77.73,"sma_60":77.38,"sma_120":75.16},{"date":"2025-11-04","open":70.98,"high":71.66,"low":70.62,"close":71.32,"volume":2507680,"rsi_14":31.06,"sma_20":77.41,"sma_60":77.39,"sma_120":75.14},{"date":"2025-11-05","open":71.28,"high":72.12,"low":70.72,"close":71.19,"volume":2416995,"rsi_14":35.64,"sma_20":77.1,"sma_60":77.39,"sma_120":75.11},{"date":"2025-11-06","open":71.53,"high":73.27,"low":70.58,"close":70.79,"volume":2956343,"rsi_14":33.06,"sma_20":76.87,"sma_60":77.33,"sma_120":75.08},{"date":"2025-11-07","open":70.91,"high":72.09,"low":70.66,"close":72.04,"volume":3037948,"rsi_14":36.03,"sma_20":76.76,"sma_60":77.31,"sma_120":75.06},{"date":"2025-11-10","open":71.85,"high":71.85,"low":68.97,"close":70.55,"volume":3921552,"rsi_14":30.11,"sma_20":76.57,"sma_60":77.25,"sma_120":75.03},{"date":"2025-11-11","open":71.04,"high":71.8,"low":70.19,"close":71.68,"volume":2344510,"rsi_14":23.21,"sma_20":76.34,"sma_60":77.22,"sma_120":75.03},{"date":"2025-11-12","open":71.5,"high":72.32,"low":71.11,"close":71.86,"volume":3032663,"rsi_14":25.89,"sma_20":76.08,"sma_60":77.16,"sma_120":75.04},{"date":"2025-11-13","open":71.67,"high":72.04,"low":70.76,"close":70.86,"volume":2128858,"rsi_14":26.5,"sma_20":75.87,"sma_60":77.08,"sma_120":75.04},{"date":"2025-11-14","open":70.7,"high":70.71,"low":69.71,"close":70.05,"volume":2206795,"rsi_14":23.74,"sma_20":75.61,"sma_60":76.99,"sma_120":75.02},{"date":"2025-11-17","open":69.85,"high":70.91,"low":69.85,"close":70.83,"volume":3384388,"rsi_14":33.5,"sma_20":75.35,"sma_60":76.88,"sma_120":75.01},{"date":"2025-11-18","open":70.62,"high":71.47,"low":69.94,"close":71.32,"volume":2812995,"rsi_14":42.0,"sma_20":75.09,"sma_60":76.79,"sma_120":75.01},{"date":"2025-11-19","open":71.48,"high":71.48,"low":69.72,"close":69.83,"volume":2535692,"rsi_14":37.26,"sma_20":74.63,"sma_60":76.69,"sma_120":75.0},{"date":"2025-11-20","open":69.83,"high":69.94,"low":69.0,"close":69.35,"volume":2844681,"rsi_14":35.88,"sma_20":74.19,"sma_60":76.57,"sma_120":75.0},{"date":"2025-11-21","open":70.01,"high":72.75,"low":69.72,"close":72.61,"volume":3434515,"rsi_14":56.67,"sma_20":73.98,"sma_60":76.52,"sma_120":75.03},{"date":"2025-11-24","open":72.38,"high":73.22,"low":71.48,"close":72.57,"volume":6485283,"rsi_14":54.84,"sma_20":73.76,"sma_60":76.47,"sma_120":75.06},{"date":"2025-11-25","open":73.23,"high":73.29,"low":70.41,"close":70.65,"volume":7564067,"rsi_14":48.19,"sma_20":73.56,"sma_60":76.4,"sma_120":75.08},{"date":"2025-11-26","open":70.41,"high":71.46,"low":69.06,"close":69.34,"volume":11208923,"rsi_14":45.38,"sma_20":73.37,"sma_60":76.3,"sma_120":75.09},{"date":"2025-11-28","open":68.92,"high":70.5,"low":68.75,"close":69.46,"volume":9216804,"rsi_14":41.1,"sma_20":73.2,"sma_60":76.18,"sma_120":75.09},{"date":"2025-12-01","open":69.55,"high":71.18,"low":69.46,"close":69.84,"volume":7730627,"rsi_14":47.35,"sma_20":73.05,"sma_60":76.06,"sma_120":75.08},{"date":"2025-12-02","open":69.88,"high":70.56,"low":68.91,"close":70.28,"volume":6023719,"rsi_14":44.5,"sma_20":73.02,"sma_60":75.95,"sma_120":75.07},{"date":"2025-12-03","open":70.16,"high":70.84,"low":68.17,"close":68.86,"volume":6524024,"rsi_14":39.25,"sma_20":72.9,"sma_60":75.84,"sma_120":75.07},{"date":"2025-12-04","open":68.83,"high":69.3,"low":67.75,"close":68.05,"volume":5546739,"rsi_14":39.8,"sma_20":72.73,"sma_60":75.74,"sma_120":75.07},{"date":"2025-12-05","open":68.19,"high":72.39,"low":68.17,"close":71.23,"volume":8059724,"rsi_14":53.64,"sma_20":72.76,"sma_60":75.67,"sma_120":75.1},{"date":"2025-12-08","open":71.59,"high":72.08,"low":70.79,"close":70.94,"volume":5801985,"rsi_14":50.37,"sma_20":72.7,"sma_60":75.6,"sma_120":75.13},{"date":"2025-12-09","open":71.26,"high":71.52,"low":70.47,"close":71.03,"volume":5123947,"rsi_14":49.04,"sma_20":72.73,"sma_60":75.54,"sma_120":75.16},{"date":"2025-12-10","open":71.49,"high":75.21,"low":71.49,"close":75.09,"volume":9950710,"rsi_14":64.79,"sma_20":72.9,"sma_60":75.55,"sma_120":75.22},{"date":"2025-12-11","open":75.27,"high":78.12,"low":75.02,"close":77.66,"volume":9330244,"rsi_14":70.9,"sma_20":73.2,"sma_60":75.61,"sma_120":75.29},{"date":"2025-12-12","open":78.15,"high":78.45,"low":77.29,"close":77.83,"volume":5126674,"rsi_14":65.55,"sma_20":73.56,"sma_60":75.68,"sma_120":75.36},{"date":"2025-12-15","open":78.03,"high":78.73,"low":77.4,"close":78.05,"volume":5428087,"rsi_14":66.15,"sma_20":73.97,"sma_60":75.77,"sma_120":75.44},{"date":"2025-12-16","open":77.99,"high":78.97,"low":77.38,"close":78.21,"volume":5994554,"rsi_14":74.86,"sma_20":74.35,"sma_60":75.87,"sma_120":75.52},{"date":"2025-12-17","open":77.92,"high":80.7,"low":77.83,"close":80.21,"volume":5068929,"rsi_14":84.19,"sma_20":74.81,"sma_60":75.98,"sma_120":75.61},{"date":"2025-12-18","open":80.15,"high":80.32,"low":78.65,"close":79.2,"volume":4879641,"rsi_14":79.02,"sma_20":75.29,"sma_60":76.05,"sma_120":75.69},{"date":"2025-12-19","open":79.24,"high":79.61,"low":78.31,"close":78.59,"volume":13157067,"rsi_14":72.41,"sma_20":75.73,"sma_60":76.13,"sma_120":75.74},{"date":"2025-12-22","open":79.25,"high":80.2,"low":77.9,"close":78.01,"volume":4104568,"rsi_14":69.41,"sma_20":75.97,"sma_60":76.17,"sma_120":75.78},{"date":"2025-12-23","open":78.11,"high":78.33,"low":76.51,"close":77.09,"volume":3417794,"rsi_14":71.46,"sma_20":76.16,"sma_60":76.16,"sma_120":75.82},{"date":"2025-12-24","open":77.22,"high":78.4,"low":77.22,"close":78.31,"volume":1271092,"rsi_14":76.63,"sma_20":76.52,"sma_60":76.14,"sma_120":75.87},{"date":"2025-12-26","open":78.11,"high":78.61,"low":77.92,"close":78.39,"volume":2029410,"rsi_14":71.72,"sma_20":76.94,"sma_60":76.18,"sma_120":75.91},{"date":"2025-12-29","open":78.51,"high":79.65,"low":78.33,"close":78.82,"volume":5412335,"rsi_14":73.89,"sma_20":77.39,"sma_60":76.24,"sma_120":75.98},{"date":"2025-12-30","open":78.66,"high":79.45,"low":78.5,"close":79.08,"volume":3194520,"rsi_14":74.18,"sma_20":77.82,"sma_60":76.29,"sma_120":76.04},{"date":"2025-12-31","open":78.78,"high":79.63,"low":78.49,"close":79.1,"volume":2902679,"rsi_14":64.7,"sma_20":78.24,"sma_60":76.33,"sma_120":76.11},{"date":"2026-01-02","open":79.1,"high":80.27,"low":77.96,"close":79.65,"volume":3740443,"rsi_14":56.76,"sma_20":78.75,"sma_60":76.35,"sma_120":76.18},{"date":"2026-01-05","open":77.64,"high":79.08,"low":76.5,"close":76.74,"volume":6076372,"rsi_14":42.11,"sma_20":79.16,"sma_60":76.33,"sma_120":76.24},{"date":"2026-01-06","open":76.36,"high":78.08,"low":76.24,"close":78.0,"volume":3360057,"rsi_14":46.75,"sma_20":79.47,"sma_60":76.37,"sma_120":76.29},{"date":"2026-01-07","open":77.7,"high":78.24,"low":75.42,"close":75.99,"volume":3830737,"rsi_14":39.79,"sma_20":79.69,"sma_60":76.38,"sma_120":76.34},{"date":"2026-01-08","open":75.5,"high":78.04,"low":75.5,"close":77.18,"volume":3138628,"rsi_14":36.16,"sma_20":79.97,"sma_60":76.42,"sma_120":76.41},{"date":"2026-01-09","open":77.14,"high":77.91,"low":75.95,"close":77.46,"volume":2919256,"rsi_14":40.36,"sma_20":80.05,"sma_60":76.43,"sma_120":76.48},{"date":"2026-01-12","open":76.93,"high":77.23,"low":76.24,"close":76.56,"volume":3371169,"rsi_14":41.96,"sma_20":79.96,"sma_60":76.41,"sma_120":76.5},{"date":"2026-01-13","open":76.53,"high":77.14,"low":75.35,"close":75.92,"volume":3541080,"rsi_14":41.76,"sma_20":79.82,"sma_60":76.42,"sma_120":76.5},{"date":"2026-01-14","open":76.4,"high":79.09,"low":76.18,"close":78.54,"volume":4227482,"rsi_14":55.05,"sma_20":79.81,"sma_60":76.46,"sma_120":76.53},{"date":"2026-01-15","open":78.53,"high":79.56,"low":77.41,"close":79.18,"volume":3619839,"rsi_14":53.16,"sma_20":79.82,"sma_60":76.51,"sma_120":76.56},{"date":"2026-01-16","open":78.56,"high":79.59,"low":77.67,"close":78.16,"volume":3285889,"rsi_14":49.2,"sma_20":79.67,"sma_60":76.52,"sma_120":76.61},{"date":"2026-01-20","open":78.13,"high":78.38,"low":76.1,"close":76.43,"volume":3721861,"rsi_14":42.54,"sma_20":79.49,"sma_60":76.47,"sma_120":76.64},{"date":"2026-01-21","open":76.86,"high":78.21,"low":76.58,"close":76.97,"volume":2605744,"rsi_14":43.54,"sma_20":79.41,"sma_60":76.44,"sma_120":76.69},{"date":"2026-01-22","open":76.8,"high":78.09,"low":76.8,"close":77.62,"volume":2584152,"rsi_14":45.63,"sma_20":79.39,"sma_60":76.45,"sma_120":76.75},{"date":"2026-01-23","open":78.45,"high":79.74,"low":77.54,"close":78.16,"volume":3172500,"rsi_14":45.57,"sma_20":79.44,"sma_60":76.46,"sma_120":76.82},{"date":"2026-01-26","open":78.59,"high":78.85,"low":77.87,"close":78.71,"volume":2504200,"rsi_14":56.76,"sma_20":79.46,"sma_60":76.51,"sma_120":76.89},{"date":"2026-01-27","open":78.43,"high":78.85,"low":75.64,"close":76.43,"volume":4991000,"rsi_14":44.97,"sma_20":79.36,"sma_60":76.56,"sma_120":76.93},{"date":"2026-01-28","open":76.21,"high":76.99,"low":74.69,"close":74.97,"volume":3977700,"rsi_14":46.61,"sma_20":79.16,"sma_60":76.58,"sma_120":76.96},{"date":"2026-01-29","open":74.97,"high":75.35,"low":73.43,"close":74.22,"volume":4118600,"rsi_14":39.88,"sma_20":78.92,"sma_60":76.6,"sma_120":76.99},{"date":"2026-01-30","open":74.73,"high":75.5,"low":74.05,"close":75.46,"volume":6338800,"rsi_14":43.58,"sma_20":78.73,"sma_60":76.66,"sma_120":77.02},{"date":"2026-02-02","open":75.11,"high":75.95,"low":74.18,"close":74.95,"volume":3861800,"rsi_14":44.71,"sma_20":78.49,"sma_60":76.71,"sma_120":77.05},{"date":"2026-02-03","open":70.31,"high":70.97,"low":66.54,"close":66.6,"volume":8434900,"rsi_14":29.64,"sma_20":77.97,"sma_60":76.62,"sma_120":77.01},{"date":"2026-02-04","open":65.17,"high":68.61,"low":64.97,"close":67.72,"volume":6265600,"rsi_14":24.75,"sma_20":77.45,"sma_60":76.56,"sma_120":76.94},{"date":"2026-02-05","open":68.54,"high":69.4,"low":66.88,"close":67.7,"volume":4784800,"rsi_14":22.38,"sma_20":77.02,"sma_60":76.47,"sma_120":76.89},{"date":"2026-02-06","open":67.3,"high":68.98,"low":67.1,"close":68.44,"volume":3585300,"rsi_14":26.29,"sma_20":76.58,"sma_60":76.42,"sma_120":76.84},{"date":"2026-02-09","open":68.3,"high":69.41,"low":67.47,"close":69.3,"volume":4701500,"rsi_14":31.84,"sma_20":76.16,"sma_60":76.37,"sma_120":76.79},{"date":"2026-02-10","open":70.1,"high":71.69,"low":69.66,"close":71.56,"volume":4788316,"rsi_14":31.94,"sma_20":79.1,"sma_60":76.34,"sma_120":76.76},{"date":"2026-02-11","open":71.04,"high":71.16,"low":67.48,"close":67.9,"volume":6536056,"rsi_14":30.93,"sma_20":78.57,"sma_60":76.22,"sma_120":76.74},{"date":"2026-02-12","open":68.28,"high":68.76,"low":65.29,"close":65.89,"volume":5284855,"rsi_14":24.71,"sma_20":77.93,"sma_60":76.08,"sma_120":76.7},{"date":"2026-02-13","open":66.18,"high":67.69,"low":65.89,"close":67.59,"volume":4376148,"rsi_14":32.21,"sma_20":77.36,"sma_60":75.98,"sma_120":76.66},{"date":"2026-02-17","open":68.03,"high":68.07,"low":65.86,"close":66.59,"volume":4343858,"rsi_14":30.83,"sma_20":73.67,"sma_60":76.05,"sma_120":76.42},{"date":"2026-02-18","open":66.59,"high":69.07,"low":66.08,"close":68.72,"volume":6431400,"rsi_14":38.12,"sma_20":73.28,"sma_60":76.02,"sma_120":76.35},{"date":"2026-02-19","open":72.95,"high":79.45,"low":71.92,"close":79.28,"volume":14537700,"rsi_14":57.01,"sma_20":73.39,"sma_60":76.18,"sma_120":76.37},{"date":"2026-02-20","open":80.09,"high":82.24,"low":79.93,"close":81.55,"volume":17279335,"rsi_14":58.2,"sma_20":73.6,"sma_60":76.32,"sma_120":76.42},{"date":"2026-02-23","open":82.11,"high":83.92,"low":78.1,"close":79.1,"volume":7830800,"rsi_14":55.3,"sma_20":73.64,"sma_60":76.42,"sma_120":76.44},{"date":"2026-02-24","open":79.08,"high":82.14,"low":78.85,"close":80.77,"volume":5218335,"rsi_14":55.54,"sma_20":76.91,"sma_60":76.18,"sma_120":76.79},{"date":"2026-02-25","open":80.76,"high":81.28,"low":79.46,"close":81.02,"volume":4659314,"rsi_14":71.08,"sma_20":73.98,"sma_60":76.76,"sma_120":76.53},{"date":"2026-02-26","open":81.47,"high":84.18,"low":81.35,"close":82.97,"volume":6362869,"rsi_14":56.01,"sma_20":77.38,"sma_60":76.53,"sma_120":76.93},{"date":"2026-02-27","open":79.95,"high":83.76,"low":79.55,"close":83.54,"volume":6074356,"rsi_14":55.9,"sma_20":77.76,"sma_60":76.72,"sma_120":77.02},{"date":"2026-03-02","open":82.37,"high":83.77,"low":81.87,"close":83.61,"volume":4091024,"rsi_14":72.02,"sma_20":75.28,"sma_60":77.42,"sma_120":76.68},{"date":"2026-03-03","open":82.18,"high":84.03,"low":81.21,"close":82.89,"volume":5094822,"rsi_14":68.24,"sma_20":75.69,"sma_60":77.64,"sma_120":76.74},{"date":"2026-03-04","open":82.96,"high":84.67,"low":82.58,"close":84.04,"volume":3631480,"rsi_14":59.92,"sma_20":78.75,"sma_60":77.3,"sma_120":77.23},{"date":"2026-03-05","open":84.2,"high":85.42,"low":82.73,"close":83.03,"volume":4450040,"rsi_14":57.47,"sma_20":79.11,"sma_60":77.5,"sma_120":77.29},{"date":"2026-03-06","open":82.87,"high":83.32,"low":81.25,"close":83.19,"volume":3850900,"rsi_14":69.36,"sma_20":79.35,"sma_60":77.71,"sma_120":77.35},{"date":"2026-03-09","open":82.36,"high":82.93,"low":80.9,"close":82.27,"volume":4921075,"rsi_14":80.15,"sma_20":78.85,"sma_60":78.47,"sma_120":77.0},{"date":"2026-03-10","open":82.19,"high":82.77,"low":79.12,"close":79.32,"volume":4638444,"rsi_14":69.73,"sma_20":79.36,"sma_60":78.53,"sma_120":77.04},{"date":"2026-03-11","open":78.88,"high":80.99,"low":78.31,"close":79.2,"volume":4477236,"rsi_14":69.64,"sma_20":79.66,"sma_60":78.15,"sma_120":77.42},{"date":"2026-03-12","open":78.07,"high":81.06,"low":76.24,"close":77.08,"volume":5582974,"rsi_14":34.5,"sma_20":80.14,"sma_60":78.49,"sma_120":77.08},{"date":"2026-03-13","open":77.94,"high":78.7,"low":76.81,"close":76.97,"volume":5025330,"rsi_14":30.58,"sma_20":79.56,"sma_60":78.3,"sma_120":77.41},{"date":"2026-03-16","open":77.15,"high":78.33,"low":76.57,"close":77.88,"volume":5062407,"rsi_14":36.81,"sma_20":81.15,"sma_60":78.41,"sma_120":77.14},{"date":"2026-03-17","open":78.05,"high":79.87,"low":77.47,"close":77.55,"volume":4819733,"rsi_14":34.85,"sma_20":80.29,"sma_60":78.46,"sma_120":77.43},{"date":"2026-03-18","open":76.68,"high":77.37,"low":75.13,"close":75.27,"volume":3753869,"rsi_14":20.39,"sma_20":80.73,"sma_60":78.54,"sma_120":77.42},{"date":"2026-03-19","open":75.01,"high":76.91,"low":74.69,"close":75.03,"volume":4921703,"rsi_14":16.8,"sma_20":81.08,"sma_60":78.61,"sma_120":77.39},{"date":"2026-03-20","open":74.92,"high":75.51,"low":73.28,"close":74.26,"volume":10266674,"rsi_14":15.47,"sma_20":81.43,"sma_60":78.66,"sma_120":77.36},{"date":"2026-03-23","open":75.52,"high":75.73,"low":73.56,"close":74.83,"volume":5111002,"rsi_14":19.69,"sma_20":81.05,"sma_60":78.71,"sma_120":77.33},{"date":"2026-03-24","open":74.12,"high":75.26,"low":73.65,"close":74.58,"volume":3616711,"rsi_14":12.39,"sma_20":80.7,"sma_60":78.78,"sma_120":77.31},{"date":"2026-03-25","open":75.25,"high":76.01,"low":73.51,"close":74.93,"volume":3636483,"rsi_14":15.66,"sma_20":80.35,"sma_60":78.88,"sma_120":77.31},{"date":"2026-03-26","open":74.64,"high":75.67,"low":73.09,"close":74.5,"volume":4155081,"rsi_14":13.9,"sma_20":79.88,"sma_60":78.91,"sma_120":77.29},{"date":"2026-03-27","open":74.44,"high":74.55,"low":72.77,"close":73.03,"volume":5215898,"rsi_14":13.34,"sma_20":79.3,"sma_60":78.92,"sma_120":77.26},{"date":"2026-03-30","open":73.7,"high":75.25,"low":73.28,"close":74.51,"volume":6443175,"rsi_14":27.17,"sma_20":78.8,"sma_60":78.95,"sma_120":77.25},{"date":"2026-03-31","open":75.38,"high":76.03,"low":73.42,"close":74.5,"volume":12183116,"rsi_14":29.28,"sma_20":78.34,"sma_60":78.92,"sma_120":77.23},{"date":"2026-04-01","open":74.22,"high":75.54,"low":74.06,"close":74.41,"volume":4352200,"rsi_14":35.91,"sma_20":77.81,"sma_60":78.84,"sma_120":77.22},{"date":"2026-04-02","open":73.99,"high":75.45,"low":73.46,"close":74.01,"volume":4216113,"rsi_14":34.61,"sma_20":77.31,"sma_60":78.75,"sma_120":77.21},{"date":"2026-04-06","open":73.51,"high":75.66,"low":73.36,"close":75.15,"volume":3163190,"rsi_14":36.06,"sma_20":76.86,"sma_60":78.67,"sma_120":77.22},{"date":"2026-04-07","open":74.85,"high":76.2,"low":74.61,"close":74.84,"volume":4708185,"rsi_14":36.2,"sma_20":76.45,"sma_60":78.59,"sma_120":77.23},{"date":"2026-04-08","open":76.4,"high":76.81,"low":75.56,"close":76.05,"volume":3311847,"rsi_14":54.43,"sma_20":76.24,"sma_60":78.49,"sma_120":77.23},{"date":"2026-04-09","open":75.11,"high":75.11,"low":72.84,"close":74.08,"volume":5487559,"rsi_14":45.63,"sma_20":75.99,"sma_60":78.38,"sma_120":77.22},{"date":"2026-04-10","open":74.52,"high":75.11,"low":73.55,"close":73.97,"volume":3195893,"rsi_14":48.58,"sma_20":75.83,"sma_60":78.29,"sma_120":77.21},{"date":"2026-04-13","open":73.55,"high":75.93,"low":73.48,"close":75.19,"volume":3704790,"rsi_14":51.75,"sma_20":75.74,"sma_60":78.23,"sma_120":77.2},{"date":"2026-04-14","open":75.41,"high":76.68,"low":75.04,"close":75.66,"volume":3267843,"rsi_14":55.19,"sma_20":75.63,"sma_60":78.19,"sma_120":77.18},{"date":"2026-04-15","open":75.66,"high":77.19,"low":75.66,"close":76.66,"volume":4016252,"rsi_14":57.62,"sma_20":75.58,"sma_60":78.15,"sma_120":77.14},{"date":"2026-04-16","open":77.44,"high":78.71,"low":77.44,"close":77.92,"volume":2886506,"rsi_14":63.97,"sma_20":75.71,"sma_60":78.13,"sma_120":77.15},{"date":"2026-04-17","open":78.02,"high":79.2,"low":77.48,"close":77.83,"volume":4143236,"rsi_14":72.44,"sma_20":75.86,"sma_60":78.1,"sma_120":77.17},{"date":"2026-04-20","open":77.41,"high":78.26,"low":77.23,"close":77.66,"volume":3325673,"rsi_14":66.6,"sma_20":76.03,"sma_60":78.06,"sma_120":77.18},{"date":"2026-04-21","open":77.79,"high":78.81,"low":77.0,"close":77.23,"volume":3750666,"rsi_14":63.86,"sma_20":76.15,"sma_60":78.02,"sma_120":77.17},{"date":"2026-04-22","open":77.38,"high":78.1,"low":76.09,"close":77.27,"volume":3447881,"rsi_14":64.61,"sma_20":76.29,"sma_60":77.96,"sma_120":77.16},{"date":"2026-04-23","open":76.98,"high":77.22,"low":75.25,"close":76.0,"volume":4313002,"rsi_14":59.26,"sma_20":76.34,"sma_60":77.94,"sma_120":77.13},{"date":"2026-04-24","open":75.48,"high":75.49,"low":74.05,"close":74.93,"volume":4047344,"rsi_14":48.86,"sma_20":76.36,"sma_60":77.87,"sma_120":77.12},{"date":"2026-04-27","open":75.01,"high":76.24,"low":75.01,"close":75.2,"volume":3762719,"rsi_14":51.64,"sma_20":76.47,"sma_60":77.85,"sma_120":77.12},{"date":"2026-04-28","open":75.76,"high":76.17,"low":73.99,"close":76.06,"volume":7230996,"rsi_14":50.05,"sma_20":76.55,"sma_60":77.81,"sma_120":77.12},{"date":"2026-04-29","open":76.15,"high":77.36,"low":72.51,"close":75.37,"volume":7986984,"rsi_14":57.38,"sma_20":76.59,"sma_60":77.77,"sma_120":77.1},{"date":"2026-04-30","open":74.95,"high":77.27,"low":74.7,"close":75.9,"volume":6160854,"rsi_14":60.11,"sma_20":76.67,"sma_60":77.74,"sma_120":77.08},{"date":"2026-05-01","open":76.38,"high":77.14,"low":75.85,"close":76.1,"volume":3646762,"rsi_14":55.46,"sma_20":76.77,"sma_60":77.73,"sma_120":77.07},{"date":"2026-05-04","open":75.71,"high":76.65,"low":75.11,"close":75.45,"volume":3795016,"rsi_14":48.89,"sma_20":76.79,"sma_60":77.67,"sma_120":77.06},{"date":"2026-05-05","open":75.32,"high":77.57,"low":75.24,"close":76.81,"volume":6516080,"rsi_14":50.7,"sma_20":76.89,"sma_60":77.61,"sma_120":77.06},{"date":"2026-05-06","open":77.62,"high":77.66,"low":75.88,"close":76.09,"volume":5303861,"rsi_14":39.0,"sma_20":76.89,"sma_60":77.57,"sma_120":77.04},{"date":"2026-05-07","open":75.94,"high":76.77,"low":75.3,"close":76.1,"volume":3841164,"rsi_14":39.57,"sma_20":76.99,"sma_60":77.55,"sma_120":77.01},{"date":"2026-05-08","open":76.24,"high":76.65,"low":74.97,"close":76.24,"volume":2837781,"rsi_14":41.11,"sma_20":77.11,"sma_60":77.52,"sma_120":76.98},{"date":"2026-05-11","open":76.32,"high":76.45,"low":73.81,"close":74.35,"volume":7468712,"rsi_14":35.07,"sma_20":77.07,"sma_60":77.45,"sma_120":76.95},{"date":"2026-05-12","open":74.33,"high":75.24,"low":73.04,"close":75.23,"volume":4004854,"rsi_14":40.21,"sma_20":77.04,"sma_60":77.5,"sma_120":76.92},{"date":"2026-05-13","open":74.69,"high":74.92,"low":72.73,"close":73.45,"volume":4118958,"rsi_14":38.47,"sma_20":76.88,"sma_60":77.59,"sma_120":76.9},{"date":"2026-05-14","open":73.69,"high":74.44,"low":70.79,"close":70.81,"volume":3012460,"rsi_14":33.65,"sma_20":76.52,"sma_60":77.66,"sma_120":76.87},{"date":"2026-05-15","open":71.35,"high":71.79,"low":70.04,"close":70.07,"volume":3760033,"rsi_14":30.36,"sma_20":76.13,"sma_60":77.69,"sma_120":76.84},{"date":"2026-05-18","open":70.64,"high":73.31,"low":70.16,"close":72.36,"volume":3734837,"rsi_14":37.23,"sma_20":75.86,"sma_60":77.77,"sma_120":76.82},{"date":"2026-05-19","open":72.47,"high":74.55,"low":70.96,"close":71.06,"volume":3333305,"rsi_14":35.82,"sma_20":75.55,"sma_60":77.58,"sma_120":76.81},{"date":"2026-05-20","open":70.65,"high":71.41,"low":69.23,"close":71.11,"volume":2987323,"rsi_14":33.72,"sma_20":75.24,"sma_60":77.41,"sma_120":76.8},{"date":"2026-05-21","open":70.5,"high":73.04,"low":69.72,"close":72.98,"volume":3739405,"rsi_14":40.44,"sma_20":75.09,"sma_60":77.26,"sma_120":76.8},{"date":"2026-05-22","open":73.46,"high":74.66,"low":73.43,"close":74.13,"volume":2525250,"rsi_14":46.15,"sma_20":75.05,"sma_60":77.1,"sma_120":76.82},{"date":"2026-05-26","open":73.63,"high":73.96,"low":72.82,"close":73.61,"volume":2494301,"rsi_14":40.06,"sma_20":74.97,"sma_60":76.91,"sma_120":76.82},{"date":"2026-05-27","open":73.76,"high":75.47,"low":73.58,"close":74.05,"volume":2347923,"rsi_14":43.53,"sma_20":74.86,"sma_60":76.74,"sma_120":76.83},{"date":"2026-05-28","open":73.02,"high":73.65,"low":72.41,"close":73.3,"volume":2005453,"rsi_14":41.47,"sma_20":74.76,"sma_60":76.56,"sma_120":76.84},{"date":"2026-05-29","open":72.38,"high":72.9,"low":71.73,"close":71.93,"volume":6991719,"rsi_14":37.8,"sma_20":74.56,"sma_60":76.35,"sma_120":76.82},{"date":"2026-06-01","open":72.76,"high":75.38,"low":72.58,"close":75.16,"volume":3335075,"rsi_14":52.15,"sma_20":74.51,"sma_60":76.2,"sma_120":76.85},{"date":"2026-06-02","open":74.85,"high":74.9,"low":72.99,"close":74.42,"volume":2678656,"rsi_14":47.88,"sma_20":74.46,"sma_60":76.04,"sma_120":76.87},{"date":"2026-06-03","open":74.5,"high":74.53,"low":72.51,"close":72.95,"volume":3341144,"rsi_14":48.68,"sma_20":74.26,"sma_60":75.87,"sma_120":76.88},{"date":"2026-06-04","open":74.47,"high":76.33,"low":74.01,"close":74.82,"volume":2389864,"rsi_14":61.28,"sma_20":74.2,"sma_60":75.78,"sma_120":76.9},{"date":"2026-06-05","open":75.25,"high":75.36,"low":74.22,"close":74.5,"volume":2903825,"rsi_14":62.75,"sma_20":74.12,"sma_60":75.7,"sma_120":76.92},{"date":"2026-06-08","open":73.96,"high":74.83,"low":73.16,"close":74.27,"volume":3184287,"rsi_14":56.25,"sma_20":74.02,"sma_60":75.65,"sma_120":76.95},{"date":"2026-06-09","open":74.4,"high":75.55,"low":73.84,"close":74.82,"volume":2881008,"rsi_14":62.82,"sma_20":74.04,"sma_60":75.62,"sma_120":76.96},{"date":"2026-06-10","open":74.75,"high":75.85,"low":73.63,"close":73.98,"volume":3109637,"rsi_14":56.44,"sma_20":73.94,"sma_60":75.54,"sma_120":76.95},{"date":"2026-06-11","open":73.98,"high":76.17,"low":73.31,"close":75.59,"volume":3898100,"rsi_14":55.71,"sma_20":74.01,"sma_60":75.49,"sma_120":76.98},{"date":"2026-06-12","open":76.2,"high":77.65,"low":75.08,"close":76.68,"volume":3315140,"rsi_14":55.46,"sma_20":74.26,"sma_60":75.5,"sma_120":77.02},{"date":"2026-06-15","open":76.47,"high":77.22,"low":75.94,"close":76.51,"volume":3698455,"rsi_14":56.8,"sma_20":74.55,"sma_60":75.51,"sma_120":77.06},{"date":"2026-06-16","open":76.85,"high":77.39,"low":76.25,"close":77.37,"volume":3567345,"rsi_14":57.87,"sma_20":74.76,"sma_60":75.55,"sma_120":77.1},{"date":"2026-06-17","open":77.21,"high":78.1,"low":75.71,"close":76.31,"volume":3853819,"rsi_14":56.73,"sma_20":74.98,"sma_60":75.56,"sma_120":77.14},{"date":"2026-06-18","open":75.48,"high":75.59,"low":70.84,"close":71.35,"volume":24462023,"rsi_14":46.58,"sma_20":74.96,"sma_60":75.49,"sma_120":77.14},{"date":"2026-06-22","open":70.3,"high":72.74,"low":70.29,"close":72.55,"volume":5405341,"rsi_14":40.41,"sma_20":74.89,"sma_60":75.44,"sma_120":77.16},{"date":"2026-06-23","open":73.57,"high":73.63,"low":71.81,"close":72.96,"volume":3992299,"rsi_14":43.58,"sma_20":74.8,"sma_60":75.4,"sma_120":77.15},{"date":"2026-06-24","open":72.99,"high":74.27,"low":72.99,"close":73.66,"volume":2912534,"rsi_14":49.85,"sma_20":74.76,"sma_60":75.4,"sma_120":77.16},{"date":"2026-06-25","open":73.25,"high":75.2,"low":72.82,"close":73.43,"volume":2797514,"rsi_14":42.84,"sma_20":74.69,"sma_60":75.37,"sma_120":77.16},{"date":"2026-06-26","open":73.61,"high":74.87,"low":71.52,"close":73.09,"volume":10033039,"rsi_14":42.67,"sma_20":74.64,"sma_60":75.33,"sma_120":77.12},{"date":"2026-06-29","open":74.5,"high":75.99,"low":73.32,"close":73.93,"volume":4372309,"rsi_14":46.36,"sma_20":74.7,"sma_60":75.31,"sma_120":77.07},{"date":"2026-06-30","open":73.43,"high":74.03,"low":71.85,"close":72.83,"volume":8939444,"rsi_14":41.37,"sma_20":74.54,"sma_60":75.28,"sma_120":77.01},{"date":"2026-07-01","open":72.78,"high":77.08,"low":72.41,"close":76.11,"volume":5404784,"rsi_14":55.97,"sma_20":74.59,"sma_60":75.28,"sma_120":76.31},{"date":"2026-07-02","open":76.13,"high":78.77,"low":75.37,"close":78.62,"volume":3318068,"rsi_14":58.08,"sma_20":74.83,"sma_60":75.33,"sma_120":76.96},{"date":"2026-07-06","open":78.75,"high":80.24,"low":78.45,"close":79.9,"volume":3546582,"rsi_14":58.5,"sma_20":75.04,"sma_60":75.38,"sma_120":76.93},{"date":"2026-07-07","open":81.49,"high":81.88,"low":80.67,"close":80.84,"volume":2929201,"rsi_14":60.96,"sma_20":75.32,"sma_60":75.48,"sma_120":76.93},{"date":"2026-07-08","open":80.07,"high":80.15,"low":77.98,"close":78.6,"volume":3189298,"rsi_14":52.92,"sma_20":75.5,"sma_60":75.54,"sma_120":76.91},{"date":"2026-07-09","open":77.96,"high":81.47,"low":77.12,"close":80.83,"volume":2842939,"rsi_14":60.18,"sma_20":75.76,"sma_60":75.62,"sma_120":76.92},{"date":"2026-07-10","open":81.49,"high":83.11,"low":81.06,"close":81.93,"volume":2425686,"rsi_14":78.74,"sma_20":76.15,"sma_60":75.71,"sma_120":76.95},{"date":"2026-07-13","open":82.46,"high":83.9,"low":82.12,"close":82.55,"volume":3324769,"rsi_14":78.06,"sma_20":76.5,"sma_60":75.8,"sma_120":76.97},{"date":"2026-07-14","open":81.5,"high":82.55,"low":80.61,"close":80.75,"volume":3012416,"rsi_14":70.42,"sma_20":76.71,"sma_60":75.83,"sma_120":76.98},{"date":"2026-07-15","open":81.15,"high":82.92,"low":80.87,"close":80.93,"volume":2611037,"rsi_14":69.45,"sma_20":76.93,"sma_60":75.87,"sma_120":76.98},{"date":"2026-07-16","open":82.2,"high":84.2,"low":81.27,"close":84.17,"volume":2459912,"rsi_14":74.75,"sma_20":77.27,"sma_60":75.96,"sma_120":77.01},{"date":"2026-07-17","open":84.1,"high":85.18,"low":81.47,"close":81.73,"volume":3208139,"rsi_14":68.12,"sma_20":77.54,"sma_60":76.02,"sma_120":77.02},{"date":"2026-07-20","open":81.56,"high":82.92,"low":81.0,"close":82.37,"volume":1997446,"rsi_14":67.89,"sma_20":78.09,"sma_60":76.09,"sma_120":77.03},{"date":"2026-07-21","open":81.11,"high":81.72,"low":79.07,"close":79.21,"volume":3060285,"rsi_14":62.38,"sma_20":78.42,"sma_60":76.13,"sma_120":77.04},{"date":"2026-07-22","open":79.31,"high":80.11,"low":79.04,"close":79.38,"volume":2126812,"rsi_14":57.23,"sma_20":78.74,"sma_60":76.19,"sma_120":77.03},{"date":"2026-07-23","open":78.86,"high":79.32,"low":77.89,"close":77.9,"volume":3583092,"rsi_14":48.37,"sma_20":78.96,"sma_60":76.23,"sma_120":77.04},{"date":"2026-07-24","open":78.84,"high":80.21,"low":78.09,"close":79.66,"volume":2111193,"rsi_14":49.43,"sma_20":79.27,"sma_60":76.27,"sma_120":77.04},{"date":"2026-07-27","open":80.96,"high":82.76,"low":80.91,"close":82.41,"volume":3781574,"rsi_14":53.26,"sma_20":79.73,"sma_60":76.38,"sma_120":77.07},{"date":"2026-07-28","open":83.04,"high":87.41,"low":83.04,"close":86.22,"volume":4025498,"rsi_14":64.98,"sma_20":80.35,"sma_60":76.53,"sma_120":77.14},{"date":"2026-07-29","open":83.63,"high":84.41,"low":80.0,"close":82.58,"volume":7369445,"rsi_14":53.23,"sma_20":80.83,"sma_60":76.63,"sma_120":77.18},{"date":"2026-07-30","open":79.73,"high":80.34,"low":76.45,"close":79.61,"volume":4728223,"rsi_14":45.92,"sma_20":81.01,"sma_60":76.68,"sma_120":77.18},{"date":"2026-07-31","open":78.4,"high":80.07,"low":78.1,"close":78.7,"volume":4238526,"rsi_14":43.35,"sma_20":81.01,"sma_60":76.7,"sma_120":77.16},{"date":"2026-08-03","open":79.7,"high":82.58,"low":79.04,"close":79.27,"volume":2639003,"rsi_14":47.35,"sma_20":80.98,"sma_60":76.74,"sma_120":77.12},{"date":"2026-08-04","open":78.9,"high":82.02,"low":78.81,"close":81.81,"volume":3726918,"rsi_14":51.46,"sma_20":81.03,"sma_60":76.82,"sma_120":77.19},{"date":"2026-08-05","open":82.0,"high":83.43,"low":81.11,"close":81.71,"volume":3023998,"rsi_14":45.43,"sma_20":81.19,"sma_60":76.9,"sma_120":77.3},{"date":"2026-08-06","open":83.54,"high":84.5,"low":81.85,"close":82.51,"volume":2880892,"rsi_14":51.52,"sma_20":81.27,"sma_60":77.02,"sma_120":77.42},{"date":"2026-08-07","open":82.65,"high":85.51,"low":82.27,"close":85.24,"volume":2132183,"rsi_14":55.27,"sma_20":81.44,"sma_60":77.18,"sma_120":77.56},{"date":"2026-08-10","open":84.91,"high":84.91,"low":83.09,"close":84.65,"volume":1941925,"rsi_14":60.96,"sma_20":81.54,"sma_60":77.35,"sma_120":77.7},{"date":"2026-08-11","open":83.87,"high":86.66,"low":83.74,"close":85.95,"volume":2140664},{"date":"2026-08-12","open":84.6,"high":85.84,"low":83.96,"close":85.51,"volume":2211493,"rsi_14":65.09,"sma_20":82.03,"sma_60":77.83,"sma_120":77.87},{"date":"2026-08-13","open":86.05,"high":88.4,"low":85.67,"close":88.36,"volume":2252261,"rsi_14":66.73,"sma_20":82.24,"sma_60":78.09,"sma_120":77.91},{"date":"2026-08-14","open":88.43,"high":88.55,"low":87.09,"close":87.57,"volume":1717469,"rsi_14":60.73,"sma_20":82.53,"sma_60":78.35,"sma_120":77.97},{"date":"2026-08-17","open":86.29,"high":86.83,"low":85.42,"close":85.46,"volume":1818239,"rsi_14":48.3,"sma_20":82.69,"sma_60":78.58,"sma_120":77.99},{"date":"2026-08-18","open":86.63,"high":87.64,"low":85.97,"close":86.31,"volume":1844183,"rsi_14":59.54,"sma_20":83.04,"sma_60":78.79,"sma_120":78.02},{"date":"2026-08-19","open":86.2,"high":88.23,"low":85.33,"close":87.43,"volume":2052552,"rsi_14":72.09,"sma_20":83.44,"sma_60":78.99,"sma_120":78.04},{"date":"2026-08-20","open":87.32,"high":88.09,"low":86.31,"close":87.07,"volume":1453635},{"date":"2026-08-21","open":86.97,"high":88.28,"low":86.19,"close":87.54,"volume":1783991,"rsi_14":74.25,"sma_20":84.3,"sma_60":79.42,"sma_120":78.08},{"date":"2026-08-24","open":87.92,"high":89.56,"low":87.6,"close":88.94,"volume":2312274},{"date":"2026-08-25","open":88.14,"high":88.72,"low":87.69,"close":88.2,"volume":1941987,"rsi_14":69.59,"sma_20":84.72,"sma_60":79.92,"sma_120":78.13},{"date":"2026-08-26","open":87.9,"high":88.18,"low":86.48,"close":87.89,"volume":1875006,"rsi_14":66.75,"sma_20":84.99,"sma_60":80.12,"sma_120":78.16},{"date":"2026-08-27","open":87.19,"high":88.92,"low":87.19,"close":87.89,"volume":2587335,"rsi_14":59.94,"sma_20":85.4,"sma_60":80.33,"sma_120":78.18},{"date":"2026-08-28","open":88.17,"high":89.22,"low":88.01,"close":88.28,"volume":1389408,"rsi_14":63.82,"sma_20":85.88,"sma_60":80.57,"sma_120":78.22},{"date":"2026-08-31","open":88.0,"high":88.3,"low":87.39,"close":87.53,"volume":1888270,"rsi_14":56.28,"sma_20":86.29,"sma_60":80.77,"sma_120":78.28},{"date":"2026-09-01","open":87.43,"high":87.62,"low":85.66,"close":86.09,"volume":1553256},{"date":"2026-09-02","open":85.9,"high":87.47,"low":80.53,"close":81.76,"volume":4838874,"rsi_14":28.13,"sma_20":86.51,"sma_60":81.06,"sma_120":78.36},{"date":"2026-09-03","open":83.3,"high":84.8,"low":81.97,"close":84.73,"volume":3190085,"rsi_14":41.76,"sma_20":86.62,"sma_60":81.22,"sma_120":78.42},{"date":"2026-09-04","open":83.51,"high":83.8,"low":82.19,"close":82.62,"volume":2722083,"rsi_14":41.76,"sma_20":86.49,"sma_60":81.36,"sma_120":78.45},{"date":"2026-09-08","open":82.34,"high":82.34,"low":80.47,"close":81.13,"volume":3696116},{"date":"2026-09-09","open":80.49,"high":80.5,"low":77.05,"close":78.3,"volume":3276577,"rsi_14":26.7,"sma_20":85.93,"sma_60":81.48,"sma_120":78.49},{"date":"2026-09-10","open":78.23,"high":79.81,"low":77.97,"close":79.45,"volume":2437308,"rsi_14":31.31,"sma_20":85.63,"sma_60":81.53,"sma_120":78.52},{"date":"2026-09-11","open":79.87,"high":80.03,"low":78.42,"close":79.01,"volume":1952103,"rsi_14":29.04,"sma_20":85.16,"sma_60":81.56,"sma_120":78.55},{"date":"2026-09-14","open":80.01,"high":81.69,"low":79.78,"close":81.07,"volume":2481932},{"date":"2026-09-15","open":80.23,"high":81.04,"low":79.66,"close":79.85,"volume":2045628,"rsi_14":30.57,"sma_20":84.55,"sma_60":81.78,"sma_120":78.64},{"date":"2026-09-16","open":79.5,"high":80.15,"low":78.8,"close":79.33,"volume":2083038,"rsi_14":30.28,"sma_20":84.21,"sma_60":81.89,"sma_120":78.66},{"date":"2026-09-17","open":79.52,"high":79.75,"low":78.48,"close":78.6,"volume":1915555,"rsi_14":29.29,"sma_20":83.76,"sma_60":81.98,"sma_120":78.69},{"date":"2026-09-18","open":77.46,"high":77.46,"low":75.66,"close":76.57,"volume":16729632,"rsi_14":25.68,"sma_20":83.24,"sma_60":82.03,"sma_120":78.72},{"date":"2026-09-21","open":77.1,"high":77.34,"low":74.97,"close":75.59,"volume":3705064,"rsi_14":25.45,"sma_20":82.64,"sma_60":82.07,"sma_120":78.72},{"date":"2026-09-22","open":76.37,"high":76.37,"low":74.71,"close":75.34,"volume":2615859},{"date":"2026-09-23","open":75.17,"high":76.64,"low":74.25,"close":75.49,"volume":2916242,"rsi_14":33.44,"sma_20":81.33,"sma_60":82.13,"sma_120":78.72},{"date":"2026-09-24","open":75.41,"high":76.34,"low":74.44,"close":74.7,"volume":1845934,"rsi_14":20.06,"sma_20":80.67,"sma_60":82.16,"sma_120":78.72},{"date":"2026-09-25","open":74.5,"high":76.17,"low":73.97,"close":76.15,"volume":2895971,"rsi_14":29.89,"sma_20":80.08,"sma_60":82.16,"sma_120":78.72},{"date":"2026-09-28","open":75.52,"high":75.85,"low":74.68,"close":75.1,"volume":2771894},{"date":"2026-09-29","open":74.72,"high":75.38,"low":73.84,"close":74.14,"volume":2518777,"rsi_14":34.87,"sma_20":78.75,"sma_60":82.01,"sma_120":78.69},{"date":"2026-09-30","open":74.21,"high":74.73,"low":73.63,"close":73.63,"volume":1958753,"rsi_14":27.85,"sma_20":78.13,"sma_60":81.89,"sma_120":78.68},{"date":"2026-10-01","open":75.37,"high":76.63,"low":74.44,"close":74.7,"volume":3044337,"rsi_14":34.35,"sma_20":77.77,"sma_60":81.82,"sma_120":78.68},{"date":"2026-10-02","open":74.93,"high":75.11,"low":73.66,"close":74.15,"volume":1947964,"rsi_14":21.78,"sma_20":77.25,"sma_60":81.71,"sma_120":78.67},{"date":"2026-10-05","open":74.26,"high":75.49,"low":74.15,"close":75.25,"volume":2358360},{"date":"2026-10-06","open":75.38,"high":75.94,"low":74.53,"close":75.1,"volume":2038730,"rsi_14":32.03,"sma_20":76.58,"sma_60":81.48,"sma_120":78.64},{"date":"2026-10-07","open":75.04,"high":75.52,"low":74.2,"close":74.87,"volume":1803289},{"date":"2026-10-08","open":74.74,"high":76.58,"low":74.5,"close":76.45,"volume":2092956,"rsi_14":49.45,"sma_20":76.25,"sma_60":81.3,"sma_120":78.59},{"date":"2026-10-09","open":75.67,"high":76.88,"low":75.65,"close":76.48,"volume":1916006,"rsi_14":54.51,"sma_20":76.13,"sma_60":81.18,"sma_120":78.57},{"date":"2026-10-12","open":76.94,"high":77.33,"low":76.13,"close":77.07,"volume":1800626,"rsi_14":58.45,"sma_20":75.93,"sma_60":81.1,"sma_120":78.56},{"date":"2026-10-13","open":77.68,"high":79.51,"low":77.68,"close":78.49,"volume":2515612,"rsi_14":63.07,"sma_20":75.86,"sma_60":81.03,"sma_120":78.56},{"date":"2026-10-14","open":78.2,"high":78.9,"low":77.48,"close":78.41,"volume":2093850,"rsi_14":67.16,"sma_20":75.81,"sma_60":81.02,"sma_120":78.58},{"date":"2026-10-15","open":79.43,"high":80.81,"low":79.0,"close":80.72,"volume":2566904,"rsi_14":69.67,"sma_20":75.92,"sma_60":81.04,"sma_120":78.62},{"date":"2026-10-16","open":81.8,"high":82.26,"low":79.81,"close":80.56,"volume":2088858,"rsi_14":75.42,"sma_20":76.12,"sma_60":81.09,"sma_120":78.66},{"date":"2026-10-19","open":79.56,"high":80.03,"low":78.53,"close":79.44,"volume":2197401,"rsi_14":74.31,"sma_20":76.31,"sma_60":81.08,"sma_120":78.68},{"date":"2026-10-20","open":80.06,"high":81.63,"low":79.83,"close":81.11,"volume":2122924,"rsi_14":81.06,"sma_20":76.6,"sma_60":81.06,"sma_120":78.72},{"date":"2026-10-21","open":80.74,"high":81.81,"low":79.69,"close":80.5,"volume":2352708,"rsi_14":74.94,"sma_20":76.85,"sma_60":80.97,"sma_120":78.75},{"date":"2026-10-22","open":80.04,"high":84.02,"low":79.65,"close":82.56,"volume":4055381,"rsi_14":82.13,"sma_20":77.25,"sma_60":80.97,"sma_120":78.8}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.379999999999999,"pbr":2.4,"per":8.8,"roa":1.17,"roe":5.89,"grade":"C","comment":"PER 8.81배, ROE 5.89%","revenue":22371300000.0,"analysis":"PER 8.8배입니다. ROE 5.9%입니다. 시가총액 226.61억. 매출 223.71억, 영업이익 31.15억.","eps_basis":"TTM","debt_ratio":1.1464625153213976,"market_cap":22650005760,"net_income":391300000.0,"total_debt":11411200000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.81,"total_assets":49903000000.0,"total_equity":9953400000.0,"profit_margin":1.75,"revenue_basis":"TTM","dividend_yield":3.93,"net_income_basis":"TTM","operating_income":3114700000.0,"operating_margin":13.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 82 과매수 구간"],"backtest_top3":[],"current_price":82.56,"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":80.45},{"date":"2016-10-25","close":80.08},{"date":"2016-10-26","close":79.6},{"date":"2016-10-27","close":79.12},{"date":"2016-10-28","close":79.65},{"date":"2016-10-31","close":79.82},{"date":"2016-11-01","close":79.21},{"date":"2016-11-02","close":79.0},{"date":"2016-11-03","close":79.23},{"date":"2016-11-04","close":79.52},{"date":"2016-11-07","close":80.59},{"date":"2016-11-08","close":81.36},{"date":"2016-11-09","close":80.81},{"date":"2016-11-10","close":80.37},{"date":"2016-11-11","close":81.33},{"date":"2016-11-14","close":83.2},{"date":"2016-11-15","close":83.93},{"date":"2016-11-16","close":84.92},{"date":"2016-11-17","close":87.28},{"date":"2016-11-18","close":84.85},{"date":"2016-11-21","close":86.34},{"date":"2016-11-22","close":87.73},{"date":"2016-11-23","close":87.75},{"date":"2016-11-25","close":88.47},{"date":"2016-11-28","close":88.2},{"date":"2016-11-29","close":88.34},{"date":"2016-11-30","close":86.94},{"date":"2016-12-01","close":87.61},{"date":"2016-12-02","close":86.34},{"date":"2016-12-05","close":86.05},{"date":"2016-12-06","close":84.26},{"date":"2016-12-07","close":85.37},{"date":"2016-12-08","close":85.43},{"date":"2016-12-09","close":86.87},{"date":"2016-12-12","close":87.32},{"date":"2016-12-13","close":88.32},{"date":"2016-12-14","close":87.89},{"date":"2016-12-15","close":88.02},{"date":"2016-12-16","close":86.18},{"date":"2016-12-19","close":85.88},{"date":"2016-12-20","close":86.25},{"date":"2016-12-21","close":85.94},{"date":"2016-12-22","close":86.15},{"date":"2016-12-23","close":86.37},{"date":"2016-12-27","close":86.85},{"date":"2016-12-28","close":85.96},{"date":"2016-12-29","close":85.68},{"date":"2016-12-30","close":85.11},{"date":"2017-01-03","close":85.07},{"date":"2017-01-04","close":85.7},{"date":"2017-01-05","close":85.06},{"date":"2017-01-06","close":85.81},{"date":"2017-01-09","close":85.39},{"date":"2017-01-10","close":85.24},{"date":"2017-01-11","close":85.84},{"date":"2017-01-12","close":85.45},{"date":"2017-01-13","close":85.31},{"date":"2017-01-17","close":84.82},{"date":"2017-01-18","close":85.17},{"date":"2017-01-19","close":84.56},{"date":"2017-01-20","close":85.13},{"date":"2017-01-23","close":84.94},{"date":"2017-01-24","close":85.9},{"date":"2017-01-25","close":86.38},{"date":"2017-01-26","close":87.03},{"date":"2017-01-27","close":86.98},{"date":"2017-01-30","close":87.09},{"date":"2017-01-31","close":85.65},{"date":"2017-02-01","close":85.03},{"date":"2017-02-02","close":85.21},{"date":"2017-02-03","close":85.7},{"date":"2017-02-06","close":87.39},{"date":"2017-02-07","close":84.26},{"date":"2017-02-08","close":84.97},{"date":"2017-02-09","close":84.65},{"date":"2017-02-10","close":85.33},{"date":"2017-02-13","close":85.93},{"date":"2017-02-14","close":85.03},{"date":"2017-02-15","close":85.64},{"date":"2017-02-16","close":85.32},{"date":"2017-02-17","close":85.34},{"date":"2017-02-21","close":85.33},{"date":"2017-02-22","close":85.27},{"date":"2017-02-23","close":85.34},{"date":"2017-02-24","close":86.16},{"date":"2017-02-27","close":86.18},{"date":"2017-02-28","close":85.1},{"date":"2017-03-01","close":86.33},{"date":"2017-03-02","close":86.3},{"date":"2017-03-03","close":85.39},{"date":"2017-03-06","close":84.51},{"date":"2017-03-07","close":84.09},{"date":"2017-03-08","close":85.1},{"date":"2017-03-09","close":85.05},{"date":"2017-03-10","close":84.49},{"date":"2017-03-13","close":84.31},{"date":"2017-03-14","close":84.35},{"date":"2017-03-15","close":84.86},{"date":"2017-03-16","close":84.84},{"date":"2017-03-17","close":84.94},{"date":"2017-03-20","close":84.63},{"date":"2017-03-21","close":84.35},{"date":"2017-03-22","close":84.66},{"date":"2017-03-23","close":84.52},{"date":"2017-03-24","close":84.33},{"date":"2017-03-27","close":84.2},{"date":"2017-03-28","close":85.31},{"date":"2017-03-29","close":85.11},{"date":"2017-03-30","close":85.9},{"date":"2017-03-31","close":86.21},{"date":"2017-04-03","close":85.7},{"date":"2017-04-04","close":85.8},{"date":"2017-04-05","close":85.59},{"date":"2017-04-06","close":85.56},{"date":"2017-04-07","close":85.72},{"date":"2017-04-10","close":85.0},{"date":"2017-04-11","close":84.77},{"date":"2017-04-12","close":84.67},{"date":"2017-04-13","close":84.46},{"date":"2017-04-17","close":86.17},{"date":"2017-04-18","close":83.5},{"date":"2017-04-19","close":83.55},{"date":"2017-04-20","close":84.08},{"date":"2017-04-21","close":83.25},{"date":"2017-04-24","close":83.25},{"date":"2017-04-25","close":83.54},{"date":"2017-04-26","close":82.98},{"date":"2017-04-27","close":83.09},{"date":"2017-04-28","close":82.12},{"date":"2017-05-01","close":82.68},{"date":"2017-05-02","close":82.96},{"date":"2017-05-03","close":82.96},{"date":"2017-05-04","close":82.93},{"date":"2017-05-05","close":83.69},{"date":"2017-05-08","close":83.73},{"date":"2017-05-09","close":84.0},{"date":"2017-05-10","close":84.07},{"date":"2017-05-11","close":83.97},{"date":"2017-05-12","close":83.12},{"date":"2017-05-15","close":82.3},{"date":"2017-05-16","close":81.91},{"date":"2017-05-17","close":81.68},{"date":"2017-05-18","close":82.37},{"date":"2017-05-19","close":83.36},{"date":"2017-05-22","close":83.71},{"date":"2017-05-23","close":82.92},{"date":"2017-05-24","close":83.15},{"date":"2017-05-25","close":83.6},{"date":"2017-05-26","close":83.26},{"date":"2017-05-30","close":83.4},{"date":"2017-05-31","close":83.72},{"date":"2017-06-01","close":85.26},{"date":"2017-06-02","close":85.12},{"date":"2017-06-05","close":84.42},{"date":"2017-06-06","close":82.68},{"date":"2017-06-07","close":80.75},{"date":"2017-06-08","close":80.28},{"date":"2017-06-09","close":81.5},{"date":"2017-06-12","close":81.45},{"date":"2017-06-13","close":81.77},{"date":"2017-06-14","close":82.41},{"date":"2017-06-15","close":82.86},{"date":"2017-06-16","close":83.31},{"date":"2017-06-19","close":83.67},{"date":"2017-06-20","close":82.41},{"date":"2017-06-21","close":82.63},{"date":"2017-06-22","close":82.25},{"date":"2017-06-23","close":82.37},{"date":"2017-06-26","close":82.73},{"date":"2017-06-27","close":83.05},{"date":"2017-06-28","close":83.75},{"date":"2017-06-29","close":83.33},{"date":"2017-06-30","close":82.9},{"date":"2017-07-03","close":83.14},{"date":"2017-07-05","close":83.24},{"date":"2017-07-06","close":81.54},{"date":"2017-07-07","close":81.5},{"date":"2017-07-10","close":81.1},{"date":"2017-07-11","close":80.69},{"date":"2017-07-12","close":80.4},{"date":"2017-07-13","close":80.87},{"date":"2017-07-14","close":81.28},{"date":"2017-07-17","close":81.52},{"date":"2017-07-18","close":81.09},{"date":"2017-07-19","close":80.74},{"date":"2017-07-20","close":82.7},{"date":"2017-07-21","close":82.73},{"date":"2017-07-24","close":82.12},{"date":"2017-07-25","close":79.5},{"date":"2017-07-26","close":78.83},{"date":"2017-07-27","close":78.87},{"date":"2017-07-28","close":78.9},{"date":"2017-07-31","close":78.74},{"date":"2017-08-01","close":79.15},{"date":"2017-08-02","close":78.82},{"date":"2017-08-03","close":79.61},{"date":"2017-08-04","close":79.2},{"date":"2017-08-07","close":79.06},{"date":"2017-08-08","close":78.59},{"date":"2017-08-09","close":78.82},{"date":"2017-08-10","close":77.93},{"date":"2017-08-11","close":77.75},{"date":"2017-08-14","close":78.4},{"date":"2017-08-15","close":78.29},{"date":"2017-08-16","close":78.66},{"date":"2017-08-17","close":77.65},{"date":"2017-08-18","close":76.76},{"date":"2017-08-21","close":76.91},{"date":"2017-08-22","close":78.13},{"date":"2017-08-23","close":72.66},{"date":"2017-08-24","close":73.01},{"date":"2017-08-25","close":73.13},{"date":"2017-08-28","close":73.19},{"date":"2017-08-29","close":72.83},{"date":"2017-08-30","close":72.31},{"date":"2017-08-31","close":72.38},{"date":"2017-09-01","close":71.94},{"date":"2017-09-05","close":71.73},{"date":"2017-09-06","close":73.1},{"date":"2017-09-07","close":72.47},{"date":"2017-09-08","close":72.83},{"date":"2017-09-11","close":73.34},{"date":"2017-09-12","close":72.94},{"date":"2017-09-13","close":73.65},{"date":"2017-09-14","close":73.29},{"date":"2017-09-15","close":73.04},{"date":"2017-09-18","close":72.7},{"date":"2017-09-19","close":72.75},{"date":"2017-09-20","close":74.36},{"date":"2017-09-21","close":74.23},{"date":"2017-09-22","close":75.0},{"date":"2017-09-25","close":75.87},{"date":"2017-09-26","close":75.13},{"date":"2017-09-27","close":75.43},{"date":"2017-09-28","close":74.24},{"date":"2017-09-29","close":74.07},{"date":"2017-10-02","close":75.54},{"date":"2017-10-03","close":74.7},{"date":"2017-10-04","close":75.82},{"date":"2017-10-05","close":76.37},{"date":"2017-10-06","close":75.42},{"date":"2017-10-09","close":74.67},{"date":"2017-10-10","close":74.45},{"date":"2017-10-11","close":74.35},{"date":"2017-10-12","close":74.36},{"date":"2017-10-13","close":75.14},{"date":"2017-10-16","close":73.93},{"date":"2017-10-17","close":75.59},{"date":"2017-10-18","close":75.45},{"date":"2017-10-19","close":72.96},{"date":"2017-10-20","close":73.69},{"date":"2017-10-23","close":73.01},{"date":"2017-10-24","close":70.92},{"date":"2017-10-25","close":69.81},{"date":"2017-10-26","close":70.36},{"date":"2017-10-27","close":68.56},{"date":"2017-10-30","close":67.52},{"date":"2017-10-31","close":67.19},{"date":"2017-11-01","close":67.63},{"date":"2017-11-02","close":66.19},{"date":"2017-11-03","close":66.21},{"date":"2017-11-06","close":66.55},{"date":"2017-11-07","close":65.52},{"date":"2017-11-08","close":65.6},{"date":"2017-11-09","close":67.28},{"date":"2017-11-10","close":67.55},{"date":"2017-11-13","close":67.92},{"date":"2017-11-14","close":67.66},{"date":"2017-11-15","close":67.15},{"date":"2017-11-16","close":67.45},{"date":"2017-11-17","close":69.44},{"date":"2017-11-20","close":69.62},{"date":"2017-11-21","close":69.54},{"date":"2017-11-22","close":68.87},{"date":"2017-11-24","close":68.97},{"date":"2017-11-27","close":68.84},{"date":"2017-11-28","close":70.65},{"date":"2017-11-29","close":72.93},{"date":"2017-11-30","close":71.44},{"date":"2017-12-01","close":73.38},{"date":"2017-12-04","close":74.7},{"date":"2017-12-05","close":75.31},{"date":"2017-12-06","close":74.47},{"date":"2017-12-07","close":73.09},{"date":"2017-12-08","close":73.48},{"date":"2017-12-11","close":74.44},{"date":"2017-12-12","close":74.51},{"date":"2017-12-13","close":73.71},{"date":"2017-12-14","close":73.1},{"date":"2017-12-15","close":74.41},{"date":"2017-12-18","close":73.47},{"date":"2017-12-19","close":73.87},{"date":"2017-12-20","close":74.0},{"date":"2017-12-21","close":74.08},{"date":"2017-12-22","close":73.61},{"date":"2017-12-26","close":73.35},{"date":"2017-12-27","close":73.48},{"date":"2017-12-28","close":73.4},{"date":"2017-12-29","close":72.83},{"date":"2018-01-02","close":53.6117},{"date":"2018-01-03","close":51.8362},{"date":"2018-01-04","close":52.3519},{"date":"2018-01-05","close":53.1697},{"date":"2018-01-08","close":53.3465},{"date":"2018-01-09","close":53.1034},{"date":"2018-01-10","close":53.5601},{"date":"2018-01-11","close":54.7537},{"date":"2018-01-12","close":55.9324},{"date":"2018-01-16","close":54.7537},{"date":"2018-01-17","close":55.623},{"date":"2018-01-18","close":56.0061},{"date":"2018-01-19","close":55.2252},{"date":"2018-01-22","close":56.2566},{"date":"2018-01-23","close":55.623},{"date":"2018-01-24","close":56.4186},{"date":"2018-01-25","close":56.4923},{"date":"2018-01-26","close":57.207},{"date":"2018-01-29","close":57.0228},{"date":"2018-01-30","close":56.5807},{"date":"2018-01-31","close":56.4702},{"date":"2018-02-01","close":56.1313},{"date":"2018-02-02","close":55.1883},{"date":"2018-02-05","close":53.7001},{"date":"2018-02-06","close":54.3558},{"date":"2018-02-07","close":55.5346},{"date":"2018-02-08","close":55.925},{"date":"2018-02-09","close":56.6912},{"date":"2018-02-12","close":58.0394},{"date":"2018-02-13","close":58.6141},{"date":"2018-02-14","close":60.9864},{"date":"2018-02-15","close":56.9343},{"date":"2018-02-16","close":57.9952},{"date":"2018-02-20","close":57.73},{"date":"2018-02-21","close":56.7502},{"date":"2018-02-22","close":56.5734},{"date":"2018-02-23","close":56.9565},{"date":"2018-02-26","close":57.5385},{"date":"2018-02-27","close":56.6839},{"date":"2018-02-28","close":56.1608},{"date":"2018-03-01","close":55.1441},{"date":"2018-03-02","close":55.7335},{"date":"2018-03-05","close":55.9029},{"date":"2018-03-06","close":55.5051},{"date":"2018-03-07","close":54.5989},{"date":"2018-03-08","close":54.5989},{"date":"2018-03-09","close":54.7623},{"date":"2018-03-12","close":54.5544},{"date":"2018-03-13","close":54.7549},{"date":"2018-03-14","close":54.9332},{"date":"2018-03-15","close":54.8737},{"date":"2018-03-16","close":54.948},{"date":"2018-03-19","close":54.6361},{"date":"2018-03-20","close":53.6111},{"date":"2018-03-21","close":53.8042},{"date":"2018-03-22","close":52.5861},{"date":"2018-03-23","close":52.133},{"date":"2018-03-26","close":53.2991},{"date":"2018-03-27","close":54.0122},{"date":"2018-03-28","close":53.9527},{"date":"2018-03-29","close":53.975},{"date":"2018-04-02","close":52.9352},{"date":"2018-04-03","close":52.9352},{"date":"2018-04-04","close":53.4848},{"date":"2018-04-05","close":53.8488},{"date":"2018-04-06","close":53.2843},{"date":"2018-04-09","close":53.1951},{"date":"2018-04-10","close":53.7819},{"date":"2018-04-11","close":53.4997},{"date":"2018-04-12","close":53.2174},{"date":"2018-04-13","close":53.3734},{"date":"2018-04-16","close":54.9852},{"date":"2018-04-17","close":55.6313},{"date":"2018-04-18","close":55.5199},{"date":"2018-04-19","close":55.7279},{"date":"2018-04-20","close":54.7698},{"date":"2018-04-23","close":54.8737},{"date":"2018-04-24","close":54.443},{"date":"2018-04-25","close":55.2451},{"date":"2018-04-26","close":55.3194},{"date":"2018-04-27","close":54.896},{"date":"2018-04-30","close":54.7104},{"date":"2018-05-01","close":55.1263},{"date":"2018-05-02","close":54.6064},{"date":"2018-05-03","close":55.0594},{"date":"2018-05-04","close":55.3937},{"date":"2018-05-07","close":55.0},{"date":"2018-05-08","close":54.8663},{"date":"2018-05-09","close":55.1783},{"date":"2018-05-10","close":55.4234},{"date":"2018-05-11","close":55.765},{"date":"2018-05-14","close":55.6908},{"date":"2018-05-15","close":55.3194},{"date":"2018-05-16","close":55.5496},{"date":"2018-05-17","close":55.1857},{"date":"2018-05-18","close":55.6759},{"date":"2018-05-21","close":55.921},{"date":"2018-05-22","close":55.8987},{"date":"2018-05-23","close":53.6631},{"date":"2018-05-24","close":53.5368},{"date":"2018-05-25","close":53.4477},{"date":"2018-05-29","close":52.1553},{"date":"2018-05-30","close":52.9203},{"date":"2018-05-31","close":53.5368},{"date":"2018-06-01","close":53.6779},{"date":"2018-06-04","close":54.1013},{"date":"2018-06-05","close":54.1978},{"date":"2018-06-06","close":54.5544},{"date":"2018-06-07","close":54.5915},{"date":"2018-06-08","close":54.8886},{"date":"2018-06-11","close":55.7725},{"date":"2018-06-12","close":56.1364},{"date":"2018-06-13","close":55.7096},{"date":"2018-06-14","close":56.4284},{"date":"2018-06-15","close":56.4658},{"date":"2018-06-18","close":56.5706},{"date":"2018-06-19","close":56.2038},{"date":"2018-06-20","close":56.2712},{"date":"2018-06-21","close":56.5182},{"date":"2018-06-22","close":56.8327},{"date":"2018-06-25","close":56.0915},{"date":"2018-06-26","close":56.2113},{"date":"2018-06-27","close":56.1813},{"date":"2018-06-28","close":57.1322},{"date":"2018-06-29","close":57.1022},{"date":"2018-07-02","close":56.5257},{"date":"2018-07-03","close":56.3161},{"date":"2018-07-05","close":56.9151},{"date":"2018-07-06","close":57.7087},{"date":"2018-07-09","close":57.776},{"date":"2018-07-10","close":58.2777},{"date":"2018-07-11","close":57.3717},{"date":"2018-07-12","close":58.5023},{"date":"2018-07-13","close":58.0306},{"date":"2018-07-16","close":58.4723},{"date":"2018-07-17","close":52.9245},{"date":"2018-07-18","close":52.8572},{"date":"2018-07-19","close":52.116},{"date":"2018-07-20","close":51.0453},{"date":"2018-07-23","close":51.1202},{"date":"2018-07-24","close":50.6111},{"date":"2018-07-25","close":50.7608},{"date":"2018-07-26","close":51.547},{"date":"2018-07-27","close":51.6443},{"date":"2018-07-30","close":51.1801},{"date":"2018-07-31","close":51.532},{"date":"2018-08-01","close":50.5138},{"date":"2018-08-02","close":50.4165},{"date":"2018-08-03","close":50.4988},{"date":"2018-08-06","close":50.6935},{"date":"2018-08-07","close":51.1053},{"date":"2018-08-08","close":50.7534},{"date":"2018-08-09","close":50.8582},{"date":"2018-08-10","close":50.7983},{"date":"2018-08-13","close":50.394},{"date":"2018-08-14","close":51.0004},{"date":"2018-08-15","close":51.0154},{"date":"2018-08-16","close":51.9063},{"date":"2018-08-17","close":51.3523},{"date":"2018-08-20","close":51.6518},{"date":"2018-08-21","close":52.1085},{"date":"2018-08-22","close":51.7267},{"date":"2018-08-23","close":51.3373},{"date":"2018-08-24","close":51.6368},{"date":"2018-08-27","close":51.9812},{"date":"2018-08-28","close":51.9737},{"date":"2018-08-29","close":52.0186},{"date":"2018-08-30","close":51.6144},{"date":"2018-08-31","close":51.8988},{"date":"2018-09-04","close":50.9031},{"date":"2018-09-05","close":51.4347},{"date":"2018-09-06","close":51.8464},{"date":"2018-09-07","close":52.3106},{"date":"2018-09-10","close":52.116},{"date":"2018-09-11","close":51.517},{"date":"2018-09-12","close":51.6593},{"date":"2018-09-13","close":51.8914},{"date":"2018-09-14","close":51.6443},{"date":"2018-09-17","close":52.2283},{"date":"2018-09-18","close":51.8839},{"date":"2018-09-19","close":51.6443},{"date":"2018-09-20","close":52.5959},{"date":"2018-09-21","close":53.5475},{"date":"2018-09-24","close":52.9962},{"date":"2018-09-25","close":53.0717},{"date":"2018-09-26","close":53.1095},{"date":"2018-09-27","close":51.5159},{"date":"2018-09-28","close":51.3724},{"date":"2018-10-01","close":51.4177},{"date":"2018-10-02","close":52.1428},{"date":"2018-10-03","close":52.9887},{"date":"2018-10-04","close":52.7998},{"date":"2018-10-05","close":53.0264},{"date":"2018-10-08","close":54.6427},{"date":"2018-10-09","close":54.1517},{"date":"2018-10-10","close":52.5431},{"date":"2018-10-11","close":51.4102},{"date":"2018-10-12","close":51.8105},{"date":"2018-10-15","close":52.4902},{"date":"2018-10-16","close":56.1607},{"date":"2018-10-17","close":57.1652},{"date":"2018-10-18","close":57.5277},{"date":"2018-10-19","close":58.2075},{"date":"2018-10-22","close":58.57},{"date":"2018-10-23","close":57.422},{"date":"2018-10-24","close":55.2997},{"date":"2018-10-25","close":54.2952},{"date":"2018-10-26","close":53.6533},{"date":"2018-10-29","close":54.7031},{"date":"2018-10-30","close":56.493},{"date":"2018-10-31","close":56.1305},{"date":"2018-11-01","close":56.4175},{"date":"2018-11-02","close":56.41},{"date":"2018-11-05","close":56.999},{"date":"2018-11-06","close":57.1728},{"date":"2018-11-07","close":57.3314},{"date":"2018-11-08","close":57.4295},{"date":"2018-11-09","close":57.0746},{"date":"2018-11-12","close":57.1728},{"date":"2018-11-13","close":57.5202},{"date":"2018-11-14","close":57.7845},{"date":"2018-11-15","close":57.9356},{"date":"2018-11-16","close":58.2301},{"date":"2018-11-19","close":58.0413},{"date":"2018-11-20","close":57.1728},{"date":"2018-11-21","close":57.8978},{"date":"2018-11-23","close":56.5535},{"date":"2018-11-26","close":57.5277},{"date":"2018-11-27","close":58.3661},{"date":"2018-11-28","close":58.5398},{"date":"2018-11-29","close":58.2905},{"date":"2018-11-30","close":58.1319},{"date":"2018-12-03","close":57.9129},{"date":"2018-12-04","close":57.1199},{"date":"2018-12-06","close":57.0066},{"date":"2018-12-07","close":57.0217},{"date":"2018-12-10","close":57.2785},{"date":"2018-12-11","close":58.1168},{"date":"2018-12-12","close":58.6002},{"date":"2018-12-13","close":58.1848},{"date":"2018-12-14","close":57.2332},{"date":"2018-12-17","close":56.6214},{"date":"2018-12-18","close":56.1834},{"date":"2018-12-19","close":55.7906},{"date":"2018-12-20","close":55.014},{"date":"2018-12-21","close":53.4759},{"date":"2018-12-24","close":52.585},{"date":"2018-12-26","close":54.5114},{"date":"2018-12-27","close":54.9378},{"date":"2018-12-28","close":55.0673},{"date":"2018-12-31","close":55.7678},{"date":"2019-01-02","close":55.3642},{"date":"2019-01-03","close":54.4962},{"date":"2019-01-04","close":55.8439},{"date":"2019-01-07","close":56.1637},{"date":"2019-01-08","close":57.1079},{"date":"2019-01-09","close":57.5191},{"date":"2019-01-10","close":57.8313},{"date":"2019-01-11","close":58.2577},{"date":"2019-01-14","close":57.7095},{"date":"2019-01-15","close":57.9531},{"date":"2019-01-16","close":56.8567},{"date":"2019-01-17","close":56.613},{"date":"2019-01-18","close":57.8694},{"date":"2019-01-22","close":56.6892},{"date":"2019-01-23","close":57.3059},{"date":"2019-01-24","close":58.3948},{"date":"2019-01-25","close":58.1739},{"date":"2019-01-28","close":58.1359},{"date":"2019-01-29","close":59.0039},{"date":"2019-01-30","close":58.9506},{"date":"2019-01-31","close":59.3009},{"date":"2019-02-01","close":59.0877},{"date":"2019-02-04","close":59.2704},{"date":"2019-02-05","close":59.6664},{"date":"2019-02-06","close":56.6968},{"date":"2019-02-07","close":56.7881},{"date":"2019-02-08","close":56.8795},{"date":"2019-02-11","close":56.2551},{"date":"2019-02-12","close":56.415},{"date":"2019-02-13","close":55.9582},{"date":"2019-02-14","close":56.5597},{"date":"2019-02-15","close":57.1079},{"date":"2019-02-19","close":57.0851},{"date":"2019-02-20","close":57.146},{"date":"2019-02-21","close":57.0394},{"date":"2019-02-22","close":57.5876},{"date":"2019-02-25","close":57.3668},{"date":"2019-02-26","close":57.5039},{"date":"2019-02-27","close":57.3668},{"date":"2019-02-28","close":57.6409},{"date":"2019-03-01","close":58.4176},{"date":"2019-03-04","close":58.212},{"date":"2019-03-05","close":58.1816},{"date":"2019-03-06","close":57.2755},{"date":"2019-03-07","close":56.6968},{"date":"2019-03-08","close":56.8273},{"date":"2019-03-11","close":58.0026},{"date":"2019-03-12","close":57.8029},{"date":"2019-03-13","close":57.68},{"date":"2019-03-14","close":58.1025},{"date":"2019-03-15","close":57.9719},{"date":"2019-03-18","close":57.2882},{"date":"2019-03-19","close":58.1562},{"date":"2019-03-20","close":57.0731},{"date":"2019-03-21","close":57.6262},{"date":"2019-03-22","close":56.1283},{"date":"2019-03-25","close":55.4908},{"date":"2019-03-26","close":55.7673},{"date":"2019-03-27","close":55.967},{"date":"2019-03-28","close":56.2743},{"date":"2019-03-29","close":56.0669},{"date":"2019-04-01","close":56.5508},{"date":"2019-04-02","close":56.4893},{"date":"2019-04-03","close":56.4663},{"date":"2019-04-04","close":56.812},{"date":"2019-04-05","close":57.7338},{"date":"2019-04-08","close":57.8643},{"date":"2019-04-09","close":57.5955},{"date":"2019-04-10","close":57.7568},{"date":"2019-04-11","close":58.1178},{"date":"2019-04-12","close":58.7093},{"date":"2019-04-15","close":59.0703},{"date":"2019-04-16","close":62.4118},{"date":"2019-04-17","close":64.3705},{"date":"2019-04-18","close":63.2183},{"date":"2019-04-22","close":62.8266},{"date":"2019-04-23","close":61.8741},{"date":"2019-04-24","close":61.4208},{"date":"2019-04-25","close":61.0675},{"date":"2019-04-26","close":62.5423},{"date":"2019-04-29","close":62.0968},{"date":"2019-04-30","close":61.4746},{"date":"2019-05-01","close":60.6604},{"date":"2019-05-02","close":60.8063},{"date":"2019-05-03","close":61.4823},{"date":"2019-05-06","close":61.6282},{"date":"2019-05-07","close":60.7679},{"date":"2019-05-08","close":61.0137},{"date":"2019-05-09","close":60.9139},{"date":"2019-05-10","close":61.1059},{"date":"2019-05-13","close":60.0996},{"date":"2019-05-14","close":60.476},{"date":"2019-05-15","close":60.7987},{"date":"2019-05-16","close":60.7142},{"date":"2019-05-17","close":61.0752},{"date":"2019-05-20","close":60.9139},{"date":"2019-05-21","close":61.513},{"date":"2019-05-22","close":61.2826},{"date":"2019-05-23","close":60.8294},{"date":"2019-05-24","close":60.5375},{"date":"2019-05-28","close":60.2225},{"date":"2019-05-29","close":59.5312},{"date":"2019-05-30","close":59.5619},{"date":"2019-05-31","close":59.4237},{"date":"2019-06-03","close":59.3929},{"date":"2019-06-04","close":59.9383},{"date":"2019-06-05","close":60.115},{"date":"2019-06-06","close":60.3224},{"date":"2019-06-07","close":60.9215},{"date":"2019-06-10","close":60.3685},{"date":"2019-06-11","close":60.8448},{"date":"2019-06-12","close":61.2979},{"date":"2019-06-13","close":62.0956},{"date":"2019-06-14","close":61.4606},{"date":"2019-06-17","close":61.8013},{"date":"2019-06-18","close":62.0647},{"date":"2019-06-19","close":62.6687},{"date":"2019-06-20","close":62.5216},{"date":"2019-06-21","close":63.0327},{"date":"2019-06-24","close":63.0715},{"date":"2019-06-25","close":62.1808},{"date":"2019-06-26","close":62.7229},{"date":"2019-06-27","close":62.7307},{"date":"2019-06-28","close":63.4664},{"date":"2019-07-01","close":64.7055},{"date":"2019-07-02","close":64.8527},{"date":"2019-07-03","close":65.6504},{"date":"2019-07-05","close":65.6349},{"date":"2019-07-08","close":65.2399},{"date":"2019-07-09","close":65.2477},{"date":"2019-07-10","close":64.8759},{"date":"2019-07-11","close":64.783},{"date":"2019-07-12","close":65.5884},{"date":"2019-07-15","close":65.0463},{"date":"2019-07-16","close":65.0695},{"date":"2019-07-17","close":63.1721},{"date":"2019-07-18","close":63.0017},{"date":"2019-07-19","close":61.7704},{"date":"2019-07-22","close":62.1886},{"date":"2019-07-23","close":61.9949},{"date":"2019-07-24","close":62.4984},{"date":"2019-07-25","close":63.1334},{"date":"2019-07-26","close":63.265},{"date":"2019-07-29","close":63.2031},{"date":"2019-07-30","close":62.7926},{"date":"2019-07-31","close":62.1266},{"date":"2019-08-01","close":61.3754},{"date":"2019-08-02","close":60.8488},{"date":"2019-08-05","close":59.4702},{"date":"2019-08-06","close":59.6948},{"date":"2019-08-07","close":59.4315},{"date":"2019-08-08","close":61.0346},{"date":"2019-08-09","close":60.8333},{"date":"2019-08-12","close":60.3144},{"date":"2019-08-13","close":60.8797},{"date":"2019-08-14","close":58.8429},{"date":"2019-08-15","close":58.6261},{"date":"2019-08-16","close":59.7103},{"date":"2019-08-19","close":60.4538},{"date":"2019-08-20","close":59.9814},{"date":"2019-08-21","close":59.8575},{"date":"2019-08-22","close":59.9117},{"date":"2019-08-23","close":58.3705},{"date":"2019-08-26","close":58.9359},{"date":"2019-08-27","close":58.3937},{"date":"2019-08-28","close":58.5486},{"date":"2019-08-29","close":58.5177},{"date":"2019-08-30","close":58.9049},{"date":"2019-09-03","close":58.3163},{"date":"2019-09-04","close":59.3463},{"date":"2019-09-05","close":60.3609},{"date":"2019-09-06","close":60.0511},{"date":"2019-09-09","close":60.7713},{"date":"2019-09-10","close":63.5516},{"date":"2019-09-11","close":63.4974},{"date":"2019-09-12","close":62.5835},{"date":"2019-09-13","close":62.0569},{"date":"2019-09-16","close":61.1586},{"date":"2019-09-17","close":61.3289},{"date":"2019-09-18","close":61.3754},{"date":"2019-09-19","close":61.2973},{"date":"2019-09-20","close":60.8054},{"date":"2019-09-23","close":60.6961},{"date":"2019-09-24","close":61.4535},{"date":"2019-09-25","close":61.3129},{"date":"2019-09-26","close":60.0323},{"date":"2019-09-27","close":60.7351},{"date":"2019-09-30","close":61.1411},{"date":"2019-10-01","close":61.0084},{"date":"2019-10-02","close":60.2588},{"date":"2019-10-03","close":59.3296},{"date":"2019-10-04","close":60.1416},{"date":"2019-10-07","close":60.126},{"date":"2019-10-08","close":58.5409},{"date":"2019-10-09","close":58.4081},{"date":"2019-10-10","close":57.1353},{"date":"2019-10-11","close":58.291},{"date":"2019-10-14","close":58.6893},{"date":"2019-10-15","close":59.1109},{"date":"2019-10-16","close":58.9704},{"date":"2019-10-17","close":59.3686},{"date":"2019-10-18","close":58.861},{"date":"2019-10-21","close":58.861},{"date":"2019-10-22","close":59.7122},{"date":"2019-10-23","close":59.9074},{"date":"2019-10-24","close":59.7278},{"date":"2019-10-25","close":59.9855},{"date":"2019-10-28","close":60.126},{"date":"2019-10-29","close":60.2744},{"date":"2019-10-30","close":60.4071},{"date":"2019-10-31","close":60.2744},{"date":"2019-11-01","close":60.1651},{"date":"2019-11-04","close":59.923},{"date":"2019-11-05","close":61.6877},{"date":"2019-11-06","close":61.4613},{"date":"2019-11-07","close":62.6794},{"date":"2019-11-08","close":63.0698},{"date":"2019-11-11","close":61.7736},{"date":"2019-11-12","close":61.758},{"date":"2019-11-13","close":60.8991},{"date":"2019-11-14","close":61.3441},{"date":"2019-11-15","close":61.5238},{"date":"2019-11-18","close":61.0943},{"date":"2019-11-19","close":61.43},{"date":"2019-11-20","close":60.5164},{"date":"2019-11-21","close":60.8678},{"date":"2019-11-22","close":60.8678},{"date":"2019-11-25","close":61.6175},{"date":"2019-11-26","close":61.8986},{"date":"2019-11-27","close":62.4295},{"date":"2019-11-29","close":62.0626},{"date":"2019-12-02","close":61.9766},{"date":"2019-12-03","close":61.2036},{"date":"2019-12-04","close":61.4066},{"date":"2019-12-05","close":61.922},{"date":"2019-12-06","close":62.4295},{"date":"2019-12-09","close":62.5154},{"date":"2019-12-10","close":62.7731},{"date":"2019-12-11","close":63.1245},{"date":"2019-12-12","close":64.2099},{"date":"2019-12-13","close":64.0615},{"date":"2019-12-16","close":63.8507},{"date":"2019-12-17","close":63.2573},{"date":"2019-12-18","close":62.3749},{"date":"2019-12-19","close":62.674},{"date":"2019-12-20","close":63.6345},{"date":"2019-12-23","close":63.54},{"date":"2019-12-24","close":63.6424},{"date":"2019-12-26","close":63.6896},{"date":"2019-12-27","close":63.6424},{"date":"2019-12-30","close":63.6975},{"date":"2019-12-31","close":63.7841},{"date":"2020-01-02","close":62.8787},{"date":"2020-01-03","close":62.926},{"date":"2020-01-06","close":62.6111},{"date":"2020-01-07","close":62.2804},{"date":"2020-01-08","close":62.4458},{"date":"2020-01-09","close":62.7842},{"date":"2020-01-10","close":62.3906},{"date":"2020-01-13","close":62.7292},{"date":"2020-01-14","close":62.6898},{"date":"2020-01-15","close":62.556},{"date":"2020-01-16","close":62.7449},{"date":"2020-01-17","close":63.3668},{"date":"2020-01-21","close":63.1937},{"date":"2020-01-22","close":62.5638},{"date":"2020-01-23","close":61.997},{"date":"2020-01-24","close":61.1704},{"date":"2020-01-27","close":60.5169},{"date":"2020-01-28","close":60.4303},{"date":"2020-01-29","close":59.9973},{"date":"2020-01-30","close":59.8241},{"date":"2020-01-31","close":59.2888},{"date":"2020-02-03","close":59.5486},{"date":"2020-02-04","close":60.4067},{"date":"2020-02-05","close":61.2255},{"date":"2020-02-06","close":60.2965},{"date":"2020-02-07","close":59.6273},{"date":"2020-02-10","close":60.6193},{"date":"2020-02-11","close":60.8397},{"date":"2020-02-12","close":62.0757},{"date":"2020-02-13","close":62.6111},{"date":"2020-02-14","close":61.5168},{"date":"2020-02-18","close":61.8868},{"date":"2020-02-19","close":61.8947},{"date":"2020-02-20","close":62.0206},{"date":"2020-02-21","close":61.6191},{"date":"2020-02-24","close":60.021},{"date":"2020-02-25","close":58.2732},{"date":"2020-02-26","close":57.0058},{"date":"2020-02-27","close":54.7305},{"date":"2020-02-28","close":54.5416},{"date":"2020-03-02","close":55.3919},{"date":"2020-03-03","close":54.4708},{"date":"2020-03-04","close":55.88},{"date":"2020-03-05","close":53.6284},{"date":"2020-03-06","close":51.8177},{"date":"2020-03-09","close":48.0011},{"date":"2020-03-10","close":51.0305},{"date":"2020-03-11","close":49.4721},{"date":"2020-03-12","close":44.9638},{"date":"2020-03-13","close":50.0207},{"date":"2020-03-16","close":45.5045},{"date":"2020-03-17","close":47.3173},{"date":"2020-03-18","close":44.5503},{"date":"2020-03-19","close":43.6041},{"date":"2020-03-20","close":39.3662},{"date":"2020-03-23","close":38.4041},{"date":"2020-03-24","close":40.9325},{"date":"2020-03-25","close":41.4732},{"date":"2020-03-26","close":44.8048},{"date":"2020-03-27","close":41.3301},{"date":"2020-03-30","close":43.6677},{"date":"2020-03-31","close":43.6518},{"date":"2020-04-01","close":41.0836},{"date":"2020-04-02","close":41.4335},{"date":"2020-04-03","close":39.4298},{"date":"2020-04-06","close":42.6977},{"date":"2020-04-07","close":43.143},{"date":"2020-04-08","close":43.469},{"date":"2020-04-09","close":45.1626},{"date":"2020-04-13","close":44.3277},{"date":"2020-04-14","close":44.2005},{"date":"2020-04-15","close":41.3142},{"date":"2020-04-16","close":42.157},{"date":"2020-04-17","close":43.3895},{"date":"2020-04-20","close":42.8726},{"date":"2020-04-21","close":40.8212},{"date":"2020-04-22","close":40.3044},{"date":"2020-04-23","close":40.9405},{"date":"2020-04-24","close":41.3699},{"date":"2020-04-27","close":43.2066},{"date":"2020-04-28","close":44.924},{"date":"2020-04-29","close":48.7883},{"date":"2020-04-30","close":45.3454},{"date":"2020-05-01","close":44.439},{"date":"2020-05-04","close":43.1509},{"date":"2020-05-05","close":43.1112},{"date":"2020-05-06","close":43.2066},{"date":"2020-05-07","close":42.642},{"date":"2020-05-08","close":43.8188},{"date":"2020-05-11","close":42.6182},{"date":"2020-05-12","close":41.2347},{"date":"2020-05-13","close":39.0084},{"date":"2020-05-14","close":39.9466},{"date":"2020-05-15","close":40.4714},{"date":"2020-05-18","close":42.2763},{"date":"2020-05-19","close":41.5766},{"date":"2020-05-20","close":41.6959},{"date":"2020-05-21","close":41.2347},{"date":"2020-05-22","close":41.1711},{"date":"2020-05-26","close":43.0078},{"date":"2020-05-27","close":45.9656},{"date":"2020-05-28","close":43.8665},{"date":"2020-05-29","close":43.5644},{"date":"2020-06-01","close":44.1925},{"date":"2020-06-02","close":43.9381},{"date":"2020-06-03","close":45.425},{"date":"2020-06-04","close":46.0054},{"date":"2020-06-05","close":48.3271},{"date":"2020-06-08","close":50.8079},{"date":"2020-06-09","close":47.9773},{"date":"2020-06-10","close":46.2121},{"date":"2020-06-11","close":43.7837},{"date":"2020-06-12","close":44.2501},{"date":"2020-06-15","close":45.2874},{"date":"2020-06-16","close":45.3196},{"date":"2020-06-17","close":44.5396},{"date":"2020-06-18","close":44.5637},{"date":"2020-06-19","close":42.8831},{"date":"2020-06-22","close":42.4248},{"date":"2020-06-23","close":43.5023},{"date":"2020-06-24","close":42.1755},{"date":"2020-06-25","close":42.4569},{"date":"2020-06-26","close":42.4409},{"date":"2020-06-29","close":43.6551},{"date":"2020-06-30","close":43.9043},{"date":"2020-07-01","close":43.8561},{"date":"2020-07-02","close":43.9124},{"date":"2020-07-06","close":44.435},{"date":"2020-07-07","close":44.7969},{"date":"2020-07-08","close":43.1002},{"date":"2020-07-09","close":41.5403},{"date":"2020-07-10","close":43.2771},{"date":"2020-07-13","close":43.848},{"date":"2020-07-14","close":44.1134},{"date":"2020-07-15","close":45.215},{"date":"2020-07-16","close":45.2311},{"date":"2020-07-17","close":44.7808},{"date":"2020-07-20","close":43.3977},{"date":"2020-07-21","close":43.8239},{"date":"2020-07-22","close":44.2099},{"date":"2020-07-23","close":45.2954},{"date":"2020-07-24","close":45.4804},{"date":"2020-07-27","close":45.8422},{"date":"2020-07-28","close":43.9526},{"date":"2020-07-29","close":43.4379},{"date":"2020-07-30","close":42.8268},{"date":"2020-07-31","close":43.2048},{"date":"2020-08-03","close":43.1806},{"date":"2020-08-04","close":42.7303},{"date":"2020-08-05","close":42.3765},{"date":"2020-08-06","close":43.1645},{"date":"2020-08-07","close":42.8349},{"date":"2020-08-10","close":44.234},{"date":"2020-08-11","close":44.821},{"date":"2020-08-12","close":43.5425},{"date":"2020-08-13","close":43.6792},{"date":"2020-08-14","close":44.1054},{"date":"2020-08-17","close":43.2852},{"date":"2020-08-18","close":43.5184},{"date":"2020-08-19","close":43.2048},{"date":"2020-08-20","close":42.5052},{"date":"2020-08-21","close":42.2559},{"date":"2020-08-24","close":43.8159},{"date":"2020-08-25","close":43.261},{"date":"2020-08-26","close":43.1485},{"date":"2020-08-27","close":44.1938},{"date":"2020-08-28","close":44.3144},{"date":"2020-08-31","close":43.4942},{"date":"2020-09-01","close":42.6338},{"date":"2020-09-02","close":43.3656},{"date":"2020-09-03","close":43.6551},{"date":"2020-09-04","close":43.4862},{"date":"2020-09-08","close":43.2852},{"date":"2020-09-09","close":42.6178},{"date":"2020-09-10","close":41.6528},{"date":"2020-09-11","close":42.071},{"date":"2020-09-14","close":43.2852},{"date":"2020-09-15","close":43.1887},{"date":"2020-09-16","close":43.3575},{"date":"2020-09-17","close":43.0922},{"date":"2020-09-18","close":41.9607},{"date":"2020-09-21","close":40.0886},{"date":"2020-09-22","close":40.463},{"date":"2020-09-23","close":39.7304},{"date":"2020-09-24","close":39.8037},{"date":"2020-09-25","close":40.0072},{"date":"2020-09-28","close":40.406},{"date":"2020-09-29","close":39.763},{"date":"2020-09-30","close":40.2921},{"date":"2020-10-01","close":40.3491},{"date":"2020-10-02","close":41.7817},{"date":"2020-10-05","close":42.0828},{"date":"2020-10-06","close":41.6921},{"date":"2020-10-07","close":42.4491},{"date":"2020-10-08","close":43.2631},{"date":"2020-10-09","close":42.7096},{"date":"2020-10-12","close":43.5073},{"date":"2020-10-13","close":43.0271},{"date":"2020-10-14","close":43.2875},{"date":"2020-10-15","close":42.9701},{"date":"2020-10-16","close":42.7177},{"date":"2020-10-19","close":41.3828},{"date":"2020-10-20","close":41.6352},{"date":"2020-10-21","close":41.92},{"date":"2020-10-22","close":41.9852},{"date":"2020-10-23","close":42.9131},{"date":"2020-10-26","close":41.7084},{"date":"2020-10-27","close":39.7386},{"date":"2020-10-28","close":37.5164},{"date":"2020-10-29","close":37.2803},{"date":"2020-10-30","close":38.4199},{"date":"2020-11-02","close":39.6572},{"date":"2020-11-03","close":40.7398},{"date":"2020-11-04","close":38.9409},{"date":"2020-11-05","close":40.1456},{"date":"2020-11-06","close":39.3641},{"date":"2020-11-09","close":45.1678},{"date":"2020-11-10","close":46.3969},{"date":"2020-11-11","close":46.5842},{"date":"2020-11-12","close":45.7702},{"date":"2020-11-13","close":47.504},{"date":"2020-11-16","close":50.3692},{"date":"2020-11-17","close":50.3366},{"date":"2020-11-18","close":48.5947},{"date":"2020-11-19","close":48.3424},{"date":"2020-11-20","close":48.554},{"date":"2020-11-23","close":49.7343},{"date":"2020-11-24","close":52.453},{"date":"2020-11-25","close":52.2332},{"date":"2020-11-27","close":51.2808},{"date":"2020-11-30","close":51.2808},{"date":"2020-12-01","close":51.582},{"date":"2020-12-02","close":51.8262},{"date":"2020-12-03","close":52.9576},{"date":"2020-12-04","close":52.9007},{"date":"2020-12-07","close":52.339},{"date":"2020-12-08","close":52.6239},{"date":"2020-12-09","close":52.3879},{"date":"2020-12-10","close":52.0623},{"date":"2020-12-11","close":52.5751},{"date":"2020-12-14","close":51.7529},{"date":"2020-12-15","close":52.3716},{"date":"2020-12-16","close":52.6972},{"date":"2020-12-17","close":51.5332},{"date":"2020-12-18","close":50.6778},{"date":"2020-12-21","close":49.7896},{"date":"2020-12-22","close":49.1728},{"date":"2020-12-23","close":50.3982},{"date":"2020-12-24","close":50.4147},{"date":"2020-12-28","close":51.3029},{"date":"2020-12-29","close":51.0315},{"date":"2020-12-30","close":50.8999},{"date":"2020-12-31","close":51.2947},{"date":"2021-01-04","close":50.0692},{"date":"2021-01-05","close":50.8917},{"date":"2021-01-06","close":55.0778},{"date":"2021-01-07","close":52.6105},{"date":"2021-01-08","close":52.298},{"date":"2021-01-11","close":52.3885},{"date":"2021-01-12","close":52.5776},{"date":"2021-01-13","close":51.7634},{"date":"2021-01-14","close":52.1335},{"date":"2021-01-15","close":51.9115},{"date":"2021-01-19","close":51.895},{"date":"2021-01-20","close":51.7059},{"date":"2021-01-21","close":51.9032},{"date":"2021-01-22","close":51.4591},{"date":"2021-01-25","close":52.5612},{"date":"2021-01-26","close":53.9264},{"date":"2021-01-27","close":54.7489},{"date":"2021-01-28","close":53.0382},{"date":"2021-01-29","close":51.3029},{"date":"2021-02-01","close":51.6976},{"date":"2021-02-02","close":51.5496},{"date":"2021-02-03","close":52.775},{"date":"2021-02-04","close":53.3425},{"date":"2021-02-05","close":54.1814},{"date":"2021-02-08","close":54.8969},{"date":"2021-02-09","close":54.8887},{"date":"2021-02-10","close":53.5152},{"date":"2021-02-11","close":54.2965},{"date":"2021-02-12","close":54.4857},{"date":"2021-02-16","close":54.1978},{"date":"2021-02-17","close":55.1847},{"date":"2021-02-18","close":54.9051},{"date":"2021-02-19","close":55.6371},{"date":"2021-02-22","close":58.0468},{"date":"2021-02-23","close":58.1455},{"date":"2021-02-24","close":58.2935},{"date":"2021-02-25","close":56.8049},{"date":"2021-02-26","close":56.5253},{"date":"2021-03-01","close":58.4333},{"date":"2021-03-02","close":58.9185},{"date":"2021-03-03","close":60.1686},{"date":"2021-03-04","close":59.2475},{"date":"2021-03-05","close":61.2789},{"date":"2021-03-08","close":63.5488},{"date":"2021-03-09","close":62.6276},{"date":"2021-03-10","close":63.5488},{"date":"2021-03-11","close":63.3579},{"date":"2021-03-12","close":64.553},{"date":"2021-03-15","close":63.6235},{"date":"2021-03-16","close":63.7314},{"date":"2021-03-17","close":63.8559},{"date":"2021-03-18","close":64.1132},{"date":"2021-03-19","close":63.4326},{"date":"2021-03-22","close":64.0302},{"date":"2021-03-23","close":62.6359},{"date":"2021-03-24","close":62.1545},{"date":"2021-03-25","close":63.3164},{"date":"2021-03-26","close":62.6774},{"date":"2021-03-29","close":62.2292},{"date":"2021-03-30","close":62.6193},{"date":"2021-03-31","close":61.5403},{"date":"2021-04-01","close":63.001},{"date":"2021-04-05","close":63.1836},{"date":"2021-04-06","close":64.387},{"date":"2021-04-07","close":64.4369},{"date":"2021-04-08","close":64.1132},{"date":"2021-04-09","close":64.4535},{"date":"2021-04-12","close":65.7979},{"date":"2021-04-13","close":65.2253},{"date":"2021-04-14","close":65.2502},{"date":"2021-04-15","close":65.9307},{"date":"2021-04-16","close":66.105},{"date":"2021-04-19","close":65.8228},{"date":"2021-04-20","close":65.4494},{"date":"2021-04-21","close":66.8852},{"date":"2021-04-22","close":66.9267},{"date":"2021-04-23","close":67.4164},{"date":"2021-04-26","close":67.0097},{"date":"2021-04-27","close":67.4329},{"date":"2021-04-28","close":67.5159},{"date":"2021-04-29","close":68.7857},{"date":"2021-04-30","close":68.2712},{"date":"2021-05-03","close":69.3252},{"date":"2021-05-04","close":69.3418},{"date":"2021-05-05","close":69.0264},{"date":"2021-05-06","close":69.9643},{"date":"2021-05-07","close":70.512},{"date":"2021-05-10","close":70.3793},{"date":"2021-05-11","close":69.4995},{"date":"2021-05-12","close":68.1716},{"date":"2021-05-13","close":69.2422},{"date":"2021-05-14","close":69.4165},{"date":"2021-05-17","close":68.9766},{"date":"2021-05-18","close":68.7443},{"date":"2021-05-19","close":68.1882},{"date":"2021-05-20","close":68.57},{"date":"2021-05-21","close":68.7941},{"date":"2021-05-24","close":69.0513},{"date":"2021-05-25","close":68.0471},{"date":"2021-05-26","close":67.9475},{"date":"2021-05-27","close":68.57},{"date":"2021-05-28","close":68.2546},{"date":"2021-06-01","close":68.9019},{"date":"2021-06-02","close":68.5949},{"date":"2021-06-03","close":68.1633},{"date":"2021-06-04","close":68.7193},{"date":"2021-06-07","close":68.7028},{"date":"2021-06-08","close":69.4497},{"date":"2021-06-09","close":69.3252},{"date":"2021-06-10","close":69.4256},{"date":"2021-06-11","close":70.1454},{"date":"2021-06-14","close":69.1076},{"date":"2021-06-15","close":69.6181},{"date":"2021-06-16","close":69.1746},{"date":"2021-06-17","close":67.6429},{"date":"2021-06-18","close":64.973},{"date":"2021-06-21","close":66.7976},{"date":"2021-06-22","close":66.2201},{"date":"2021-06-23","close":66.1615},{"date":"2021-06-24","close":66.6218},{"date":"2021-06-25","close":67.1575},{"date":"2021-06-28","close":65.7347},{"date":"2021-06-29","close":66.0527},{"date":"2021-06-30","close":66.9483},{"date":"2021-07-01","close":67.7936},{"date":"2021-07-02","close":67.7015},{"date":"2021-07-06","close":66.0192},{"date":"2021-07-07","close":66.4042},{"date":"2021-07-08","close":65.5421},{"date":"2021-07-09","close":66.9984},{"date":"2021-07-12","close":66.6469},{"date":"2021-07-13","close":65.1906},{"date":"2021-07-14","close":65.9774},{"date":"2021-07-15","close":65.7263},{"date":"2021-07-16","close":64.8224},{"date":"2021-07-19","close":63.9101},{"date":"2021-07-20","close":61.1565},{"date":"2021-07-21","close":61.6838},{"date":"2021-07-22","close":60.261},{"date":"2021-07-23","close":60.5121},{"date":"2021-07-26","close":61.3239},{"date":"2021-07-27","close":61.4913},{"date":"2021-07-28","close":60.9472},{"date":"2021-07-29","close":61.2904},{"date":"2021-07-30","close":60.9472},{"date":"2021-08-02","close":61.1147},{"date":"2021-08-03","close":60.9891},{"date":"2021-08-04","close":59.8592},{"date":"2021-08-05","close":61.5834},{"date":"2021-08-06","close":62.0018},{"date":"2021-08-09","close":61.3741},{"date":"2021-08-10","close":62.6547},{"date":"2021-08-11","close":63.818},{"date":"2021-08-12","close":63.7176},{"date":"2021-08-13","close":63.1485},{"date":"2021-08-16","close":63.4163},{"date":"2021-08-17","close":62.5124},{"date":"2021-08-18","close":61.0645},{"date":"2021-08-19","close":59.5244},{"date":"2021-08-20","close":59.9597},{"date":"2021-08-23","close":60.7715},{"date":"2021-08-24","close":60.7548},{"date":"2021-08-25","close":60.7297},{"date":"2021-08-26","close":60.0601},{"date":"2021-08-27","close":61.2569},{"date":"2021-08-30","close":60.3698},{"date":"2021-08-31","close":61.282},{"date":"2021-09-01","close":61.4243},{"date":"2021-09-02","close":62.2194},{"date":"2021-09-03","close":61.7173},{"date":"2021-09-07","close":61.1649},{"date":"2021-09-08","close":60.8887},{"date":"2021-09-09","close":60.3614},{"date":"2021-09-10","close":59.9848},{"date":"2021-09-13","close":60.6878},{"date":"2021-09-14","close":60.646},{"date":"2021-09-15","close":61.8679},{"date":"2021-09-16","close":61.349},{"date":"2021-09-17","close":61.1732},{"date":"2021-09-20","close":60.4042},{"date":"2021-09-21","close":59.8719},{"date":"2021-09-22","close":61.2155},{"date":"2021-09-23","close":62.669},{"date":"2021-09-24","close":63.1507},{"date":"2021-09-27","close":64.0464},{"date":"2021-09-28","close":62.4577},{"date":"2021-09-29","close":62.1535},{"date":"2021-09-30","close":61.2324},{"date":"2021-10-01","close":62.6436},{"date":"2021-10-04","close":62.4493},{"date":"2021-10-05","close":63.8436},{"date":"2021-10-06","close":63.5816},{"date":"2021-10-07","close":63.7676},{"date":"2021-10-08","close":63.5648},{"date":"2021-10-11","close":63.607},{"date":"2021-10-12","close":62.3394},{"date":"2021-10-13","close":62.7788},{"date":"2021-10-14","close":64.6295},{"date":"2021-10-15","close":64.7055},{"date":"2021-10-18","close":64.5703},{"date":"2021-10-19","close":64.621},{"date":"2021-10-20","close":63.1507},{"date":"2021-10-21","close":61.1732},{"date":"2021-10-22","close":59.9648},{"date":"2021-10-25","close":59.3057},{"date":"2021-10-26","close":60.0324},{"date":"2021-10-27","close":58.3254},{"date":"2021-10-28","close":58.3254},{"date":"2021-10-29","close":57.5311},{"date":"2021-11-01","close":58.2747},{"date":"2021-11-02","close":57.3536},{"date":"2021-11-03","close":57.4635},{"date":"2021-11-04","close":57.1508},{"date":"2021-11-05","close":58.1395},{"date":"2021-11-08","close":58.3254},{"date":"2021-11-09","close":58.3001},{"date":"2021-11-10","close":58.4691},{"date":"2021-11-11","close":58.8156},{"date":"2021-11-12","close":58.2494},{"date":"2021-11-15","close":58.3339},{"date":"2021-11-16","close":57.5142},{"date":"2021-11-17","close":58.4268},{"date":"2021-11-18","close":57.2184},{"date":"2021-11-19","close":56.7198},{"date":"2021-11-22","close":57.548},{"date":"2021-11-23","close":58.4015},{"date":"2021-11-24","close":58.2578},{"date":"2021-11-26","close":57.2522},{"date":"2021-11-29","close":57.0156},{"date":"2021-11-30","close":56.8804},{"date":"2021-12-01","close":56.255},{"date":"2021-12-02","close":58.3846},{"date":"2021-12-03","close":58.3423},{"date":"2021-12-06","close":58.8493},{"date":"2021-12-07","close":59.0522},{"date":"2021-12-08","close":59.1367},{"date":"2021-12-09","close":58.9761},{"date":"2021-12-10","close":59.9226},{"date":"2021-12-13","close":60.2099},{"date":"2021-12-14","close":60.9366},{"date":"2021-12-15","close":61.3169},{"date":"2021-12-16","close":62.2718},{"date":"2021-12-17","close":61.7141},{"date":"2021-12-20","close":60.1185},{"date":"2021-12-21","close":61.6373},{"date":"2021-12-22","close":61.0656},{"date":"2021-12-23","close":61.5946},{"date":"2021-12-27","close":62.2431},{"date":"2021-12-28","close":62.7379},{"date":"2021-12-29","close":62.7465},{"date":"2021-12-30","close":62.9342},{"date":"2021-12-31","close":62.5161},{"date":"2022-01-03","close":63.0451},{"date":"2022-01-04","close":64.4359},{"date":"2022-01-05","close":64.6492},{"date":"2022-01-06","close":66.3642},{"date":"2022-01-07","close":66.8847},{"date":"2022-01-10","close":66.3471},{"date":"2022-01-11","close":66.1423},{"date":"2022-01-12","close":65.6986},{"date":"2022-01-13","close":67.3112},{"date":"2022-01-14","close":67.9171},{"date":"2022-01-18","close":67.3112},{"date":"2022-01-19","close":65.6731},{"date":"2022-01-20","close":64.4529},{"date":"2022-01-21","close":64.5041},{"date":"2022-01-24","close":64.5126},{"date":"2022-01-25","close":64.4018},{"date":"2022-01-26","close":64.5126},{"date":"2022-01-27","close":62.5332},{"date":"2022-01-28","close":63.6765},{"date":"2022-01-31","close":64.2994},{"date":"2022-02-01","close":65.1867},{"date":"2022-02-02","close":65.8352},{"date":"2022-02-03","close":66.2789},{"date":"2022-02-04","close":65.4768},{"date":"2022-02-07","close":66.0485},{"date":"2022-02-08","close":67.3369},{"date":"2022-02-09","close":76.893},{"date":"2022-02-10","close":73.6763},{"date":"2022-02-11","close":72.3538},{"date":"2022-02-14","close":72.3026},{"date":"2022-02-15","close":73.7361},{"date":"2022-02-16","close":73.6678},{"date":"2022-02-17","close":72.0638},{"date":"2022-02-18","close":71.7736},{"date":"2022-02-22","close":71.7566},{"date":"2022-02-23","close":70.6474},{"date":"2022-02-24","close":70.0757},{"date":"2022-02-25","close":71.8931},{"date":"2022-02-28","close":71.5774},{"date":"2022-03-01","close":69.6491},{"date":"2022-03-02","close":71.4409},{"date":"2022-03-03","close":70.9972},{"date":"2022-03-04","close":68.028},{"date":"2022-03-07","close":64.0775},{"date":"2022-03-08","close":63.8983},{"date":"2022-03-09","close":66.2238},{"date":"2022-03-10","close":66.2669},{"date":"2022-03-11","close":65.6726},{"date":"2022-03-14","close":68.5148},{"date":"2022-03-15","close":69.5311},{"date":"2022-03-16","close":72.3992},{"date":"2022-03-17","close":72.9848},{"date":"2022-03-18","close":72.537},{"date":"2022-03-21","close":72.1666},{"date":"2022-03-22","close":72.4594},{"date":"2022-03-23","close":71.0986},{"date":"2022-03-24","close":72.3389},{"date":"2022-03-25","close":73.7944},{"date":"2022-03-28","close":73.0451},{"date":"2022-03-29","close":74.7418},{"date":"2022-03-30","close":74.3629},{"date":"2022-03-31","close":73.1054},{"date":"2022-04-01","close":71.2278},{"date":"2022-04-04","close":70.6594},{"date":"2022-04-05","close":70.0393},{"date":"2022-04-06","close":68.8507},{"date":"2022-04-07","close":67.9464},{"date":"2022-04-08","close":67.1023},{"date":"2022-04-11","close":67.3262},{"date":"2022-04-12","close":67.1109},{"date":"2022-04-13","close":67.2746},{"date":"2022-04-14","close":67.7741},{"date":"2022-04-18","close":67.6966},{"date":"2022-04-19","close":69.6086},{"date":"2022-04-20","close":72.7092},{"date":"2022-04-21","close":70.1254},{"date":"2022-04-22","close":68.0497},{"date":"2022-04-25","close":68.1272},{"date":"2022-04-26","close":67.6105},{"date":"2022-04-27","close":67.6363},{"date":"2022-04-28","close":67.7569},{"date":"2022-04-29","close":65.5692},{"date":"2022-05-02","close":66.1377},{"date":"2022-05-03","close":67.3607},{"date":"2022-05-04","close":68.5751},{"date":"2022-05-05","close":67.0764},{"date":"2022-05-06","close":66.6458},{"date":"2022-05-09","close":66.6372},{"date":"2022-05-10","close":65.1386},{"date":"2022-05-11","close":64.3979},{"date":"2022-05-12","close":65.0525},{"date":"2022-05-13","close":66.3271},{"date":"2022-05-16","close":66.3185},{"date":"2022-05-17","close":68.5923},{"date":"2022-05-18","close":66.3185},{"date":"2022-05-19","close":64.5098},{"date":"2022-05-20","close":64.4668},{"date":"2022-05-23","close":65.3367},{"date":"2022-05-24","close":59.8331},{"date":"2022-05-25","close":62.081},{"date":"2022-05-26","close":62.9079},{"date":"2022-05-27","close":64.596},{"date":"2022-05-31","close":64.2601},{"date":"2022-06-01","close":62.8045},{"date":"2022-06-02","close":63.0974},{"date":"2022-06-03","close":61.6935},{"date":"2022-06-06","close":62.6409},{"date":"2022-06-07","close":62.4772},{"date":"2022-06-08","close":61.5901},{"date":"2022-06-09","close":60.7551},{"date":"2022-06-10","close":59.1373},{"date":"2022-06-13","close":57.4151},{"date":"2022-06-14","close":56.4931},{"date":"2022-06-15","close":56.9106},{"date":"2022-06-16","close":53.9533},{"date":"2022-06-17","close":54.884},{"date":"2022-06-21","close":55.2493},{"date":"2022-06-22","close":54.9275},{"date":"2022-06-23","close":54.4317},{"date":"2022-06-24","close":56.1887},{"date":"2022-06-27","close":56.3192},{"date":"2022-06-28","close":55.3711},{"date":"2022-06-29","close":55.0753},{"date":"2022-06-30","close":55.3276},{"date":"2022-07-01","close":55.9364},{"date":"2022-07-05","close":55.6494},{"date":"2022-07-06","close":55.171},{"date":"2022-07-07","close":55.5276},{"date":"2022-07-08","close":56.0669},{"date":"2022-07-11","close":55.7973},{"date":"2022-07-12","close":55.8495},{"date":"2022-07-13","close":55.8147},{"date":"2022-07-14","close":54.9797},{"date":"2022-07-15","close":56.5279},{"date":"2022-07-18","close":56.9628},{"date":"2022-07-19","close":58.6328},{"date":"2022-07-20","close":60.9378},{"date":"2022-07-21","close":60.2158},{"date":"2022-07-22","close":59.981},{"date":"2022-07-25","close":60.3637},{"date":"2022-07-26","close":58.9459},{"date":"2022-07-27","close":60.0419},{"date":"2022-07-28","close":60.5811},{"date":"2022-07-29","close":60.7464},{"date":"2022-08-01","close":60.99},{"date":"2022-08-02","close":60.155},{"date":"2022-08-03","close":61.1552},{"date":"2022-08-04","close":61.1465},{"date":"2022-08-05","close":60.0854},{"date":"2022-08-08","close":61.0856},{"date":"2022-08-09","close":61.2335},{"date":"2022-08-10","close":62.486},{"date":"2022-08-11","close":62.7817},{"date":"2022-08-12","close":63.1035},{"date":"2022-08-15","close":62.8426},{"date":"2022-08-16","close":64.0864},{"date":"2022-08-17","close":63.5037},{"date":"2022-08-18","close":63.6863},{"date":"2022-08-19","close":63.0514},{"date":"2022-08-22","close":60.6768},{"date":"2022-08-23","close":60.6333},{"date":"2022-08-24","close":60.5289},{"date":"2022-08-25","close":60.9291},{"date":"2022-08-26","close":59.5374},{"date":"2022-08-29","close":59.3113},{"date":"2022-08-30","close":59.1373},{"date":"2022-08-31","close":58.1892},{"date":"2022-09-01","close":57.9631},{"date":"2022-09-02","close":57.6325},{"date":"2022-09-06","close":57.3629},{"date":"2022-09-07","close":58.5632},{"date":"2022-09-08","close":59.0503},{"date":"2022-09-09","close":61.2422},{"date":"2022-09-12","close":62.2164},{"date":"2022-09-13","close":59.9288},{"date":"2022-09-14","close":59.259},{"date":"2022-09-15","close":59.9723},{"date":"2022-09-16","close":58.2675},{"date":"2022-09-19","close":59.146},{"date":"2022-09-20","close":57.485},{"date":"2022-09-21","close":57.1159},{"date":"2022-09-22","close":56.3601},{"date":"2022-09-23","close":55.5779},{"date":"2022-09-26","close":54.4178},{"date":"2022-09-27","close":55.2176},{"date":"2022-09-28","close":56.694},{"date":"2022-09-29","close":55.7712},{"date":"2022-09-30","close":55.4461},{"date":"2022-10-03","close":55.8679},{"date":"2022-10-04","close":58.7769},{"date":"2022-10-05","close":58.2759},{"date":"2022-10-06","close":57.8277},{"date":"2022-10-07","close":57.1159},{"date":"2022-10-10","close":56.9577},{"date":"2022-10-11","close":56.9137},{"date":"2022-10-12","close":57.7311},{"date":"2022-10-13","close":59.6469},{"date":"2022-10-14","close":58.5923},{"date":"2022-10-17","close":59.3393},{"date":"2022-10-18","close":60.8861},{"date":"2022-10-19","close":60.1215},{"date":"2022-10-20","close":59.7348},{"date":"2022-10-21","close":61.677},{"date":"2022-10-24","close":62.6965},{"date":"2022-10-25","close":63.0217},{"date":"2022-10-26","close":62.7404},{"date":"2022-10-27","close":62.5295},{"date":"2022-10-28","close":63.7951},{"date":"2022-10-31","close":63.9357},{"date":"2022-11-01","close":64.2433},{"date":"2022-11-02","close":62.9514},{"date":"2022-11-03","close":62.5207},{"date":"2022-11-04","close":63.4699},{"date":"2022-11-07","close":64.0324},{"date":"2022-11-08","close":65.1221},{"date":"2022-11-09","close":64.4718},{"date":"2022-11-10","close":66.0097},{"date":"2022-11-11","close":68.1189},{"date":"2022-11-14","close":67.1347},{"date":"2022-11-15","close":67.6707},{"date":"2022-11-16","close":66.9501},{"date":"2022-11-17","close":66.994},{"date":"2022-11-18","close":67.8465},{"date":"2022-11-21","close":67.2928},{"date":"2022-11-22","close":68.6375},{"date":"2022-11-23","close":68.7166},{"date":"2022-11-25","close":69.5602},{"date":"2022-11-28","close":68.6814},{"date":"2022-11-29","close":69.2175},{"date":"2022-11-30","close":70.0963},{"date":"2022-12-01","close":70.1842},{"date":"2022-12-02","close":69.1208},{"date":"2022-12-05","close":67.8465},{"date":"2022-12-06","close":66.9061},{"date":"2022-12-07","close":66.5019},{"date":"2022-12-08","close":66.4492},{"date":"2022-12-09","close":66.4843},{"date":"2022-12-12","close":68.8044},{"date":"2022-12-13","close":71.1334},{"date":"2022-12-14","close":71.0894},{"date":"2022-12-15","close":68.9011},{"date":"2022-12-16","close":67.785},{"date":"2022-12-19","close":67.9432},{"date":"2022-12-20","close":69.0074},{"date":"2022-12-21","close":69.8588},{"date":"2022-12-22","close":69.8677},{"date":"2022-12-23","close":71.3931},{"date":"2022-12-27","close":72.1736},{"date":"2022-12-28","close":71.5084},{"date":"2022-12-29","close":72.3598},{"date":"2022-12-30","close":72.3421},{"date":"2023-01-03","close":73.1935},{"date":"2023-01-04","close":74.8874},{"date":"2023-01-05","close":75.4905},{"date":"2023-01-06","close":76.3419},{"date":"2023-01-09","close":76.0048},{"date":"2023-01-10","close":76.0935},{"date":"2023-01-11","close":75.3663},{"date":"2023-01-12","close":74.8076},{"date":"2023-01-13","close":74.5504},{"date":"2023-01-17","close":74.2134},{"date":"2023-01-18","close":73.2378},{"date":"2023-01-19","close":72.821},{"date":"2023-01-20","close":74.302},{"date":"2023-01-23","close":74.9761},{"date":"2023-01-24","close":76.3951},{"date":"2023-01-25","close":76.9449},{"date":"2023-01-26","close":76.2975},{"date":"2023-01-27","close":75.6323},{"date":"2023-01-30","close":75.2421},{"date":"2023-01-31","close":76.262},{"date":"2023-02-01","close":77.7165},{"date":"2023-02-02","close":81.4414},{"date":"2023-02-03","close":81.3349},{"date":"2023-02-06","close":80.7496},{"date":"2023-02-07","close":80.6343},{"date":"2023-02-08","close":82.3726},{"date":"2023-02-09","close":82.7007},{"date":"2023-02-10","close":80.8294},{"date":"2023-02-13","close":82.4613},{"date":"2023-02-14","close":82.6386},{"date":"2023-02-15","close":82.683},{"date":"2023-02-16","close":82.6564},{"date":"2023-02-17","close":83.1176},{"date":"2023-02-21","close":81.0955},{"date":"2023-02-22","close":81.4591},{"date":"2023-02-23","close":81.5301},{"date":"2023-02-24","close":81.2374},{"date":"2023-02-27","close":80.723},{"date":"2023-02-28","close":80.3239},{"date":"2023-03-01","close":81.1221},{"date":"2023-03-02","close":81.4325},{"date":"2023-03-03","close":81.3261},{"date":"2023-03-06","close":81.4147},{"date":"2023-03-07","close":80.5279},{"date":"2023-03-08","close":79.8716},{"date":"2023-03-09","close":78.6381},{"date":"2023-03-10","close":78.1733},{"date":"2023-03-13","close":76.5466},{"date":"2023-03-14","close":78.0929},{"date":"2023-03-15","close":76.5734},{"date":"2023-03-16","close":78.0393},{"date":"2023-03-17","close":77.0203},{"date":"2023-03-20","close":79.2549},{"date":"2023-03-21","close":80.3543},{"date":"2023-03-22","close":78.3342},{"date":"2023-03-23","close":79.2191},{"date":"2023-03-24","close":78.3253},{"date":"2023-03-27","close":79.1208},{"date":"2023-03-28","close":79.3085},{"date":"2023-03-29","close":80.8727},{"date":"2023-03-30","close":82.8927},{"date":"2023-03-31","close":84.3228},{"date":"2023-04-03","close":85.0915},{"date":"2023-04-04","close":84.725},{"date":"2023-04-05","close":83.7061},{"date":"2023-04-06","close":83.1698},{"date":"2023-04-10","close":83.3128},{"date":"2023-04-11","close":83.6346},{"date":"2023-04-12","close":83.6525},{"date":"2023-04-13","close":84.3854},{"date":"2023-04-14","close":84.9217},{"date":"2023-04-17","close":85.5473},{"date":"2023-04-18","close":85.9317},{"date":"2023-04-19","close":82.3743},{"date":"2023-04-20","close":82.4637},{"date":"2023-04-21","close":83.8849},{"date":"2023-04-24","close":83.8223},{"date":"2023-04-25","close":83.2055},{"date":"2023-04-26","close":80.9263},{"date":"2023-04-27","close":80.676},{"date":"2023-04-28","close":80.9531},{"date":"2023-05-01","close":82.3922},{"date":"2023-05-02","close":81.3732},{"date":"2023-05-03","close":77.7979},{"date":"2023-05-04","close":78.4057},{"date":"2023-05-05","close":80.2202},{"date":"2023-05-08","close":82.2134},{"date":"2023-05-09","close":81.9363},{"date":"2023-05-10","close":81.4626},{"date":"2023-05-11","close":81.4537},{"date":"2023-05-12","close":82.9821},{"date":"2023-05-15","close":81.981},{"date":"2023-05-16","close":82.124},{"date":"2023-05-17","close":83.0625},{"date":"2023-05-18","close":84.2156},{"date":"2023-05-19","close":83.3933},{"date":"2023-05-22","close":82.9463},{"date":"2023-05-23","close":82.267},{"date":"2023-05-24","close":81.2391},{"date":"2023-05-25","close":79.6571},{"date":"2023-05-26","close":80.399},{"date":"2023-05-30","close":80.7744},{"date":"2023-05-31","close":78.8258},{"date":"2023-06-01","close":79.818},{"date":"2023-06-02","close":81.6235},{"date":"2023-06-05","close":81.3822},{"date":"2023-06-06","close":82.9553},{"date":"2023-06-07","close":84.734},{"date":"2023-06-08","close":85.0581},{"date":"2023-06-09","close":85.0852},{"date":"2023-06-12","close":85.8145},{"date":"2023-06-13","close":85.8776},{"date":"2023-06-14","close":85.2022},{"date":"2023-06-15","close":86.0847},{"date":"2023-06-16","close":85.6795},{"date":"2023-06-20","close":84.3288},{"date":"2023-06-21","close":85.0941},{"date":"2023-06-22","close":85.6795},{"date":"2023-06-23","close":83.9055},{"date":"2023-06-26","close":84.86},{"date":"2023-06-27","close":87.1202},{"date":"2023-06-28","close":86.8771},{"date":"2023-06-29","close":84.761},{"date":"2023-06-30","close":85.6795},{"date":"2023-07-03","close":86.0487},{"date":"2023-07-05","close":84.6529},{"date":"2023-07-06","close":82.9781},{"date":"2023-07-07","close":83.7344},{"date":"2023-07-10","close":83.8605},{"date":"2023-07-11","close":86.679},{"date":"2023-07-12","close":85.7155},{"date":"2023-07-13","close":86.8051},{"date":"2023-07-14","close":86.706},{"date":"2023-07-17","close":88.4529},{"date":"2023-07-18","close":88.1737},{"date":"2023-07-19","close":79.043},{"date":"2023-07-20","close":79.3942},{"date":"2023-07-21","close":75.4682},{"date":"2023-07-24","close":74.8198},{"date":"2023-07-25","close":74.3786},{"date":"2023-07-26","close":74.6577},{"date":"2023-07-27","close":74.1445},{"date":"2023-07-28","close":74.3336},{"date":"2023-07-31","close":76.1975},{"date":"2023-08-01","close":74.6037},{"date":"2023-08-02","close":74.4416},{"date":"2023-08-03","close":73.7663},{"date":"2023-08-04","close":73.4781},{"date":"2023-08-07","close":73.3971},{"date":"2023-08-08","close":72.3706},{"date":"2023-08-09","close":72.3255},{"date":"2023-08-10","close":71.8753},{"date":"2023-08-11","close":71.9564},{"date":"2023-08-14","close":71.9923},{"date":"2023-08-15","close":72.0914},{"date":"2023-08-16","close":71.6052},{"date":"2023-08-17","close":70.8127},{"date":"2023-08-18","close":71.9564},{"date":"2023-08-21","close":71.4341},{"date":"2023-08-22","close":71.263},{"date":"2023-08-23","close":72.1184},{"date":"2023-08-24","close":71.4071},{"date":"2023-08-25","close":71.9113},{"date":"2023-08-28","close":72.4336},{"date":"2023-08-29","close":72.6767},{"date":"2023-08-30","close":72.8388},{"date":"2023-08-31","close":72.9469},{"date":"2023-09-01","close":72.2265},{"date":"2023-09-05","close":71.7402},{"date":"2023-09-06","close":72.1905},{"date":"2023-09-07","close":71.6502},{"date":"2023-09-08","close":71.0469},{"date":"2023-09-11","close":71.5241},{"date":"2023-09-12","close":71.1999},{"date":"2023-09-13","close":70.0293},{"date":"2023-09-14","close":70.5876},{"date":"2023-09-15","close":69.7052},{"date":"2023-09-18","close":69.7322},{"date":"2023-09-19","close":69.1289},{"date":"2023-09-20","close":68.0202},{"date":"2023-09-21","close":67.8748},{"date":"2023-09-22","close":67.0115},{"date":"2023-09-25","close":67.6113},{"date":"2023-09-26","close":66.757},{"date":"2023-09-27","close":66.6934},{"date":"2023-09-28","close":67.2932},{"date":"2023-09-29","close":67.684},{"date":"2023-10-02","close":66.6662},{"date":"2023-10-03","close":65.8574},{"date":"2023-10-04","close":66.6116},{"date":"2023-10-05","close":66.2572},{"date":"2023-10-06","close":67.4749},{"date":"2023-10-09","close":68.0656},{"date":"2023-10-10","close":68.4109},{"date":"2023-10-11","close":68.0111},{"date":"2023-10-12","close":68.6745},{"date":"2023-10-13","close":67.7476},{"date":"2023-10-16","close":69.0834},{"date":"2023-10-17","close":69.556},{"date":"2023-10-18","close":68.4564},{"date":"2023-10-19","close":67.4477},{"date":"2023-10-20","close":67.1932},{"date":"2023-10-23","close":68.6836},{"date":"2023-10-24","close":67.693},{"date":"2023-10-25","close":67.6022},{"date":"2023-10-26","close":67.5022},{"date":"2023-10-27","close":67.2387},{"date":"2023-10-30","close":67.7203},{"date":"2023-10-31","close":68.0747},{"date":"2023-11-01","close":67.684},{"date":"2023-11-02","close":69.6105},{"date":"2023-11-03","close":70.5647},{"date":"2023-11-06","close":70.0285},{"date":"2023-11-07","close":69.665},{"date":"2023-11-08","close":68.7654},{"date":"2023-11-09","close":68.1383},{"date":"2023-11-10","close":68.829},{"date":"2023-11-13","close":68.8017},{"date":"2023-11-14","close":71.0918},{"date":"2023-11-15","close":71.0372},{"date":"2023-11-16","close":69.9468},{"date":"2023-11-17","close":71.8461},{"date":"2023-11-20","close":71.946},{"date":"2023-11-21","close":71.4916},{"date":"2023-11-22","close":72.1187},{"date":"2023-11-24","close":72.7821},{"date":"2023-11-27","close":71.9733},{"date":"2023-11-28","close":71.9188},{"date":"2023-11-29","close":72.5094},{"date":"2023-11-30","close":73.2728},{"date":"2023-12-01","close":74.3451},{"date":"2023-12-04","close":74.8722},{"date":"2023-12-05","close":73.9725},{"date":"2023-12-06","close":74.4723},{"date":"2023-12-07","close":74.6087},{"date":"2023-12-08","close":74.4633},{"date":"2023-12-11","close":76.3807},{"date":"2023-12-12","close":76.2989},{"date":"2023-12-13","close":76.2717},{"date":"2023-12-14","close":78.5435},{"date":"2023-12-15","close":78.8798},{"date":"2023-12-18","close":78.4436},{"date":"2023-12-19","close":78.7707},{"date":"2023-12-20","close":77.9074},{"date":"2023-12-21","close":79.1901},{"date":"2023-12-22","close":78.8695},{"date":"2023-12-26","close":79.4375},{"date":"2023-12-27","close":79.3826},{"date":"2023-12-28","close":79.465},{"date":"2023-12-29","close":79.2635},{"date":"2024-01-02","close":79.9415},{"date":"2024-01-03","close":77.8708},{"date":"2024-01-04","close":77.9624},{"date":"2024-01-05","close":78.6862},{"date":"2024-01-08","close":80.8302},{"date":"2024-01-09","close":80.986},{"date":"2024-01-10","close":80.8394},{"date":"2024-01-11","close":81.6823},{"date":"2024-01-12","close":81.325},{"date":"2024-01-16","close":81.0318},{"date":"2024-01-17","close":80.308},{"date":"2024-01-18","close":80.5737},{"date":"2024-01-19","close":80.5187},{"date":"2024-01-22","close":81.3433},{"date":"2024-01-23","close":81.9938},{"date":"2024-01-24","close":81.6823},{"date":"2024-01-25","close":83.359},{"date":"2024-01-26","close":83.2766},{"date":"2024-01-29","close":83.6889},{"date":"2024-01-30","close":83.7255},{"date":"2024-01-31","close":82.8093},{"date":"2024-02-01","close":82.287},{"date":"2024-02-02","close":82.4245},{"date":"2024-02-05","close":81.3616},{"date":"2024-02-06","close":81.5449},{"date":"2024-02-07","close":79.0894},{"date":"2024-02-08","close":79.3734},{"date":"2024-02-09","close":77.5043},{"date":"2024-02-12","close":79.2085},{"date":"2024-02-13","close":78.0082},{"date":"2024-02-14","close":78.6038},{"date":"2024-02-15","close":79.7399},{"date":"2024-02-16","close":80.1797},{"date":"2024-02-20","close":80.9585},{"date":"2024-02-21","close":81.1967},{"date":"2024-02-22","close":80.9127},{"date":"2024-02-23","close":81.1784},{"date":"2024-02-26","close":81.6273},{"date":"2024-02-27","close":81.6915},{"date":"2024-02-28","close":80.7203},{"date":"2024-02-29","close":80.986},{"date":"2024-03-01","close":81.0318},{"date":"2024-03-04","close":81.7281},{"date":"2024-03-05","close":81.5999},{"date":"2024-03-06","close":83.0109},{"date":"2024-03-07","close":84.9716},{"date":"2024-03-08","close":84.6485},{"date":"2024-03-11","close":87.1596},{"date":"2024-03-12","close":87.5658},{"date":"2024-03-13","close":88.3228},{"date":"2024-03-14","close":85.5163},{"date":"2024-03-15","close":85.1747},{"date":"2024-03-18","close":85.6271},{"date":"2024-03-19","close":86.181},{"date":"2024-03-20","close":87.0211},{"date":"2024-03-21","close":87.0673},{"date":"2024-03-22","close":86.7534},{"date":"2024-03-25","close":86.1995},{"date":"2024-03-26","close":85.6548},{"date":"2024-03-27","close":87.852},{"date":"2024-03-28","close":89.3291},{"date":"2024-04-01","close":89.1629},{"date":"2024-04-02","close":87.9905},{"date":"2024-04-03","close":87.5289},{"date":"2024-04-04","close":85.9871},{"date":"2024-04-05","close":85.5071},{"date":"2024-04-08","close":85.9317},{"date":"2024-04-09","close":86.7257},{"date":"2024-04-10","close":84.7131},{"date":"2024-04-11","close":85.4701},{"date":"2024-04-12","close":83.6329},{"date":"2024-04-15","close":83.596},{"date":"2024-04-16","close":83.9745},{"date":"2024-04-17","close":85.3501},{"date":"2024-04-18","close":84.4731},{"date":"2024-04-19","close":85.5071},{"date":"2024-04-22","close":86.5687},{"date":"2024-04-23","close":86.9842},{"date":"2024-04-24","close":88.609},{"date":"2024-04-25","close":89.283},{"date":"2024-04-26","close":88.5259},{"date":"2024-04-29","close":88.5259},{"date":"2024-04-30","close":85.7102},{"date":"2024-05-01","close":86.458},{"date":"2024-05-02","close":85.5163},{"date":"2024-05-03","close":85.6271},{"date":"2024-05-06","close":86.0333},{"date":"2024-05-07","close":87.4273},{"date":"2024-05-08","close":87.7689},{"date":"2024-05-09","close":88.3413},{"date":"2024-05-10","close":88.4613},{"date":"2024-05-13","close":88.9045},{"date":"2024-05-14","close":89.1629},{"date":"2024-05-15","close":90.16},{"date":"2024-05-16","close":89.2276},{"date":"2024-05-17","close":88.7475},{"date":"2024-05-20","close":88.8214},{"date":"2024-05-21","close":87.6766},{"date":"2024-05-22","close":87.9443},{"date":"2024-05-23","close":86.9842},{"date":"2024-05-24","close":87.8058},{"date":"2024-05-28","close":86.0517},{"date":"2024-05-29","close":84.1223},{"date":"2024-05-30","close":83.753},{"date":"2024-05-31","close":85.8209},{"date":"2024-06-03","close":83.4206},{"date":"2024-06-04","close":84.2146},{"date":"2024-06-05","close":84.2977},{"date":"2024-06-06","close":83.9745},{"date":"2024-06-07","close":84.0945},{"date":"2024-06-10","close":83.6945},{"date":"2024-06-11","close":83.4061},{"date":"2024-06-12","close":82.9595},{"date":"2024-06-13","close":83.1642},{"date":"2024-06-14","close":82.2525},{"date":"2024-06-17","close":83.8062},{"date":"2024-06-18","close":84.8109},{"date":"2024-06-20","close":83.4991},{"date":"2024-06-21","close":84.169},{"date":"2024-06-24","close":84.4109},{"date":"2024-06-25","close":83.5457},{"date":"2024-06-26","close":82.513},{"date":"2024-06-27","close":82.7921},{"date":"2024-06-28","close":83.4526},{"date":"2024-07-01","close":81.5826},{"date":"2024-07-02","close":82.8758},{"date":"2024-07-03","close":83.0154},{"date":"2024-07-05","close":82.7083},{"date":"2024-07-08","close":83.3689},{"date":"2024-07-09","close":84.2062},{"date":"2024-07-10","close":84.8109},{"date":"2024-07-11","close":85.8436},{"date":"2024-07-12","close":86.8019},{"date":"2024-07-15","close":87.2205},{"date":"2024-07-16","close":88.7091},{"date":"2024-07-17","close":85.1459},{"date":"2024-07-18","close":85.6762},{"date":"2024-07-19","close":84.6621},{"date":"2024-07-22","close":85.3598},{"date":"2024-07-23","close":85.8436},{"date":"2024-07-24","close":84.4295},{"date":"2024-07-25","close":86.8484},{"date":"2024-07-26","close":88.7835},{"date":"2024-07-29","close":88.8301},{"date":"2024-07-30","close":91.1001},{"date":"2024-07-31","close":91.2118},{"date":"2024-08-01","close":88.2439},{"date":"2024-08-02","close":85.5924},{"date":"2024-08-05","close":83.6294},{"date":"2024-08-06","close":85.0063},{"date":"2024-08-07","close":84.3178},{"date":"2024-08-08","close":87.0531},{"date":"2024-08-09","close":86.8205},{"date":"2024-08-12","close":87.5275},{"date":"2024-08-13","close":87.8346},{"date":"2024-08-14","close":87.8718},{"date":"2024-08-15","close":89.4999},{"date":"2024-08-16","close":89.8534},{"date":"2024-08-19","close":90.1605},{"date":"2024-08-20","close":89.565},{"date":"2024-08-21","close":90.514},{"date":"2024-08-22","close":90.5326},{"date":"2024-08-23","close":91.6025},{"date":"2024-08-26","close":91.9746},{"date":"2024-08-27","close":92.2072},{"date":"2024-08-28","close":91.8723},{"date":"2024-08-29","close":91.7607},{"date":"2024-08-30","close":93.4353},{"date":"2024-09-03","close":92.4119},{"date":"2024-09-04","close":91.8723},{"date":"2024-09-05","close":92.9515},{"date":"2024-09-06","close":91.863},{"date":"2024-09-09","close":92.0119},{"date":"2024-09-10","close":92.598},{"date":"2024-09-11","close":91.4443},{"date":"2024-09-12","close":91.6862},{"date":"2024-09-13","close":93.0073},{"date":"2024-09-16","close":94.0493},{"date":"2024-09-17","close":94.6448},{"date":"2024-09-18","close":95.4635},{"date":"2024-09-19","close":96.6636},{"date":"2024-09-20","close":95.8206},{"date":"2024-09-23","close":95.83},{"date":"2024-09-24","close":95.2867},{"date":"2024-09-25","close":94.2751},{"date":"2024-09-26","close":96.4669},{"date":"2024-09-27","close":96.1672},{"date":"2024-09-30","close":96.8416},{"date":"2024-10-01","close":96.1859},{"date":"2024-10-02","close":95.5771},{"date":"2024-10-03","close":94.6217},{"date":"2024-10-04","close":95.1181},{"date":"2024-10-07","close":94.4718},{"date":"2024-10-08","close":95.0526},{"date":"2024-10-09","close":96.2702},{"date":"2024-10-10","close":95.2774},{"date":"2024-10-11","close":96.3452},{"date":"2024-10-14","close":96.7198},{"date":"2024-10-15","close":97.4317},{"date":"2024-10-16","close":98.8086},{"date":"2024-10-17","close":98.5557},{"date":"2024-10-18","close":97.8625},{"date":"2024-10-21","close":97.0477},{"date":"2024-10-22","close":94.6311},{"date":"2024-10-23","close":94.3407},{"date":"2024-10-24","close":94.0972},{"date":"2024-10-25","close":94.1534},{"date":"2024-10-28","close":96.008},{"date":"2024-10-29","close":95.2586},{"date":"2024-10-30","close":95.8581},{"date":"2024-10-31","close":94.603},{"date":"2024-11-01","close":94.6779},{"date":"2024-11-04","close":95.4834},{"date":"2024-11-05","close":96.6449},{"date":"2024-11-06","close":98.4058},{"date":"2024-11-07","close":98.1248},{"date":"2024-11-08","close":97.8438},{"date":"2024-11-11","close":97.7876},{"date":"2024-11-12","close":97.2537},{"date":"2024-11-13","close":96.7948},{"date":"2024-11-14","close":98.3871},{"date":"2024-11-15","close":90.7252},{"date":"2024-11-18","close":92.1021},{"date":"2024-11-19","close":91.8304},{"date":"2024-11-20","close":92.8046},{"date":"2024-11-21","close":95.4834},{"date":"2024-11-22","close":95.8955},{"date":"2024-11-25","close":97.9749},{"date":"2024-11-26","close":98.003},{"date":"2024-11-27","close":97.7408},{"date":"2024-11-29","close":98.181},{"date":"2024-12-02","close":98.359},{"date":"2024-12-03","close":97.2256},{"date":"2024-12-04","close":96.7292},{"date":"2024-12-05","close":96.6074},{"date":"2024-12-06","close":96.8697},{"date":"2024-12-09","close":86.941},{"date":"2024-12-10","close":86.6039},{"date":"2024-12-11","close":86.2666},{"date":"2024-12-12","close":84.4495},{"date":"2024-12-13","close":84.5994},{"date":"2024-12-16","close":85.1333},{"date":"2024-12-17","close":83.3349},{"date":"2024-12-18","close":82.1922},{"date":"2024-12-19","close":82.3233},{"date":"2024-12-20","close":83.9001},{"date":"2024-12-23","close":81.8606},{"date":"2024-12-24","close":81.568},{"date":"2024-12-26","close":82.5499},{"date":"2024-12-27","close":81.6624},{"date":"2024-12-30","close":81.0298},{"date":"2024-12-31","close":81.2375},{"date":"2025-01-02","close":81.6152},{"date":"2025-01-03","close":81.0959},{"date":"2025-01-06","close":80.35},{"date":"2025-01-07","close":79.9062},{"date":"2025-01-08","close":79.4435},{"date":"2025-01-10","close":77.4891},{"date":"2025-01-13","close":78.5182},{"date":"2025-01-14","close":80.0289},{"date":"2025-01-15","close":80.7276},{"date":"2025-01-16","close":81.0487},{"date":"2025-01-17","close":80.6143},{"date":"2025-01-21","close":81.7568},{"date":"2025-01-22","close":81.3225},{"date":"2025-01-23","close":81.3414},{"date":"2025-01-24","close":81.7285},{"date":"2025-01-27","close":83.4091},{"date":"2025-01-28","close":82.3422},{"date":"2025-01-29","close":81.9645},{"date":"2025-01-30","close":81.6907},{"date":"2025-01-31","close":81.9456},{"date":"2025-02-03","close":82.8615},{"date":"2025-02-04","close":82.0495},{"date":"2025-02-05","close":80.1895},{"date":"2025-02-06","close":79.5285},{"date":"2025-02-07","close":79.1225},{"date":"2025-02-10","close":77.9706},{"date":"2025-02-11","close":77.8101},{"date":"2025-02-12","close":76.696},{"date":"2025-02-13","close":77.3663},{"date":"2025-02-14","close":77.5835},{"date":"2025-02-18","close":78.8298},{"date":"2025-02-19","close":79.0092},{"date":"2025-02-20","close":78.9337},{"date":"2025-02-21","close":77.7063},{"date":"2025-02-24","close":79.0564},{"date":"2025-02-25","close":79.1886},{"date":"2025-02-26","close":79.0848},{"date":"2025-02-27","close":77.1964},{"date":"2025-02-28","close":78.1406},{"date":"2025-03-03","close":76.205},{"date":"2025-03-04","close":76.3183},{"date":"2025-03-05","close":77.6213},{"date":"2025-03-06","close":78.0084},{"date":"2025-03-07","close":80.2555},{"date":"2025-03-10","close":80.7371},{"date":"2025-03-11","close":78.5475},{"date":"2025-03-12","close":76.1676},{"date":"2025-03-13","close":75.663},{"date":"2025-03-14","close":76.9482},{"date":"2025-03-17","close":76.4437},{"date":"2025-03-18","close":77.5384},{"date":"2025-03-19","close":77.5765},{"date":"2025-03-20","close":76.8149},{"date":"2025-03-21","close":77.2433},{"date":"2025-03-24","close":75.6154},{"date":"2025-03-25","close":76.5294},{"date":"2025-03-26","close":77.2433},{"date":"2025-03-27","close":76.7578},{"date":"2025-03-28","close":76.3866},{"date":"2025-03-31","close":78.9283},{"date":"2025-04-01","close":75.9391},{"date":"2025-04-02","close":75.6059},{"date":"2025-04-03","close":71.7599},{"date":"2025-04-04","close":69.1039},{"date":"2025-04-07","close":68.1139},{"date":"2025-04-08","close":66.9905},{"date":"2025-04-09","close":72.8452},{"date":"2025-04-10","close":70.4272},{"date":"2025-04-11","close":71.9694},{"date":"2025-04-14","close":72.8642},{"date":"2025-04-15","close":73.1403},{"date":"2025-04-16","close":67.8188},{"date":"2025-04-17","close":69.7227},{"date":"2025-04-21","close":68.6279},{"date":"2025-04-22","close":69.7513},{"date":"2025-04-23","close":69.7322},{"date":"2025-04-24","close":72.7024},{"date":"2025-04-25","close":71.322},{"date":"2025-04-28","close":71.8266},{"date":"2025-04-29","close":72.2169},{"date":"2025-04-30","close":72.5025},{"date":"2025-05-01","close":72.1122},{"date":"2025-05-02","close":73.3688},{"date":"2025-05-05","close":73.3593},{"date":"2025-05-06","close":72.3216},{"date":"2025-05-07","close":72.2359},{"date":"2025-05-08","close":72.7881},{"date":"2025-05-09","close":72.3026},{"date":"2025-05-12","close":73.8733},{"date":"2025-05-13","close":73.7115},{"date":"2025-05-14","close":72.3692},{"date":"2025-05-15","close":72.6263},{"date":"2025-05-16","close":73.2736},{"date":"2025-05-19","close":73.2641},{"date":"2025-05-20","close":72.4358},{"date":"2025-05-21","close":69.9988},{"date":"2025-05-22","close":69.618},{"date":"2025-05-23","close":69.618},{"date":"2025-05-27","close":70.6842},{"date":"2025-05-28","close":70.5033},{"date":"2025-05-29","close":70.5509},{"date":"2025-05-30","close":69.9131},{"date":"2025-06-02","close":67.1048},{"date":"2025-06-03","close":68.0282},{"date":"2025-06-04","close":67.7902},{"date":"2025-06-05","close":66.8478},{"date":"2025-06-06","close":67.9996},{"date":"2025-06-09","close":68.1139},{"date":"2025-06-10","close":70.3827},{"date":"2025-06-11","close":70.4693},{"date":"2025-06-12","close":68.4407},{"date":"2025-06-13","close":66.7968},{"date":"2025-06-16","close":67.9312},{"date":"2025-06-17","close":66.5468},{"date":"2025-06-18","close":66.7391},{"date":"2025-06-20","close":67.5659},{"date":"2025-06-23","close":68.931},{"date":"2025-06-24","close":69.6809},{"date":"2025-06-25","close":67.9601},{"date":"2025-06-26","close":68.4696},{"date":"2025-06-27","close":68.6042},{"date":"2025-06-30","close":69.1618},{"date":"2025-07-01","close":70.9788},{"date":"2025-07-02","close":72.1228},{"date":"2025-07-03","close":71.8248},{"date":"2025-07-07","close":70.9884},{"date":"2025-07-08","close":71.7767},{"date":"2025-07-09","close":69.7002},{"date":"2025-07-10","close":70.5942},{"date":"2025-07-11","close":69.9405},{"date":"2025-07-14","close":69.8444},{"date":"2025-07-15","close":68.0466},{"date":"2025-07-16","close":71.1903},{"date":"2025-07-17","close":68.1235},{"date":"2025-07-18","close":68.3158},{"date":"2025-07-21","close":67.6909},{"date":"2025-07-22","close":72.3055},{"date":"2025-07-23","close":74.8724},{"date":"2025-07-24","close":74.0841},{"date":"2025-07-25","close":73.5265},{"date":"2025-07-28","close":71.7479},{"date":"2025-07-29","close":71.4288},{"date":"2025-07-30","close":69.8238},{"date":"2025-07-31","close":69.2471},{"date":"2025-08-01","close":68.3437},{"date":"2025-08-04","close":69.2471},{"date":"2025-08-05","close":69.7853},{"date":"2025-08-06","close":70.1121},{"date":"2025-08-07","close":69.8526},{"date":"2025-08-08","close":70.1025},{"date":"2025-08-11","close":70.1025},{"date":"2025-08-12","close":70.8137},{"date":"2025-08-13","close":73.4952},{"date":"2025-08-14","close":72.4764},{"date":"2025-08-15","close":73.3414},{"date":"2025-08-18","close":73.1972},{"date":"2025-08-19","close":74.6485},{"date":"2025-08-20","close":74.6869},{"date":"2025-08-21","close":74.4659},{"date":"2025-08-22","close":76.5803},{"date":"2025-08-25","close":76.0709},{"date":"2025-08-26","close":74.8792},{"date":"2025-08-27","close":75.4078},{"date":"2025-08-28","close":74.7062},{"date":"2025-08-29","close":75.2828},{"date":"2025-09-02","close":74.6101},{"date":"2025-09-03","close":75.192},{"date":"2025-09-04","close":76.1715},{"date":"2025-09-05","close":77.0347},{"date":"2025-09-08","close":76.5594},{"date":"2025-09-09","close":75.3859},{"date":"2025-09-10","close":73.7081},{"date":"2025-09-11","close":75.4926},{"date":"2025-09-12","close":74.8719},{"date":"2025-09-15","close":74.5325},{"date":"2025-09-16","close":74.581},{"date":"2025-09-17","close":74.29},{"date":"2025-09-18","close":73.7469},{"date":"2025-09-19","close":72.748},{"date":"2025-09-22","close":72.2824},{"date":"2025-09-23","close":73.9797},{"date":"2025-09-24","close":74.7458},{"date":"2025-09-25","close":73.5917},{"date":"2025-09-26","close":74.7264},{"date":"2025-09-29","close":76.7437},{"date":"2025-09-30","close":79.0713},{"date":"2025-10-01","close":75.1144},{"date":"2025-10-02","close":74.5325},{"date":"2025-10-03","close":75.2696},{"date":"2025-10-06","close":76.1327},{"date":"2025-10-07","close":77.3547},{"date":"2025-10-08","close":77.2286},{"date":"2025-10-09","close":75.2599},{"date":"2025-10-10","close":74.193},{"date":"2025-10-13","close":74.2027},{"date":"2025-10-14","close":76.1812},{"date":"2025-10-15","close":76.9183},{"date":"2025-10-16","close":74.8816},{"date":"2025-10-17","close":75.1823},{"date":"2025-10-20","close":75.8321},{"date":"2025-10-21","close":76.3364},{"date":"2025-10-22","close":78.7804},{"date":"2025-10-23","close":77.9075},{"date":"2025-10-24","close":76.6176},{"date":"2025-10-27","close":76.8116},{"date":"2025-10-28","close":74.6004},{"date":"2025-10-29","close":72.971},{"date":"2025-10-30","close":72.7868},{"date":"2025-10-31","close":72.7577},{"date":"2025-11-03","close":70.8277},{"date":"2025-11-04","close":71.3223},{"date":"2025-11-05","close":71.1865},{"date":"2025-11-06","close":70.7889},{"date":"2025-11-07","close":72.04},{"date":"2025-11-10","close":70.5464},{"date":"2025-11-11","close":71.6811},{"date":"2025-11-12","close":71.8557},{"date":"2025-11-13","close":70.8568},{"date":"2025-11-14","close":70.0518},{"date":"2025-11-17","close":70.8277},{"date":"2025-11-18","close":71.3223},{"date":"2025-11-19","close":69.8287},{"date":"2025-11-20","close":69.3535},{"date":"2025-11-21","close":72.6122},{"date":"2025-11-24","close":72.5734},{"date":"2025-11-25","close":70.6531},{"date":"2025-11-26","close":69.3438},{"date":"2025-11-28","close":69.4602},{"date":"2025-12-01","close":69.8384},{"date":"2025-12-02","close":70.2846},{"date":"2025-12-03","close":68.8589},{"date":"2025-12-04","close":68.0539},{"date":"2025-12-05","close":71.2253},{"date":"2025-12-08","close":70.9441},{"date":"2025-12-09","close":71.0313},{"date":"2025-12-10","close":75.0853},{"date":"2025-12-11","close":77.6554},{"date":"2025-12-12","close":77.8299},{"date":"2025-12-15","close":78.053},{"date":"2025-12-16","close":78.2082},{"date":"2025-12-17","close":80.2061},{"date":"2025-12-18","close":79.1974},{"date":"2025-12-19","close":78.5864},{"date":"2025-12-22","close":78.0085},{"date":"2025-12-23","close":77.0878},{"date":"2025-12-24","close":78.3122},{"date":"2025-12-26","close":78.3905},{"date":"2025-12-29","close":78.8215},{"date":"2025-12-30","close":79.0762},{"date":"2025-12-31","close":79.0958},{"date":"2026-01-02","close":79.6541},{"date":"2026-01-05","close":76.7449},{"date":"2026-01-06","close":77.9987},{"date":"2026-01-07","close":75.9907},{"date":"2026-01-08","close":77.1759},{"date":"2026-01-09","close":77.46},{"date":"2026-01-12","close":76.5588},{"date":"2026-01-13","close":75.9221},{"date":"2026-01-14","close":78.5374},{"date":"2026-01-15","close":79.1839},{"date":"2026-01-16","close":78.1554},{"date":"2026-01-20","close":76.4315},{"date":"2026-01-21","close":76.9702},{"date":"2026-01-22","close":77.6167},{"date":"2026-01-23","close":78.1554},{"date":"2026-01-26","close":78.7138},{"date":"2026-01-27","close":76.4315},{"date":"2026-01-28","close":74.972},{"date":"2026-01-29","close":74.2178},{"date":"2026-01-30","close":75.4618},{"date":"2026-02-02","close":74.9524},{"date":"2026-02-03","close":66.5972},{"date":"2026-02-04","close":67.7236},{"date":"2026-02-05","close":67.704},{"date":"2026-02-06","close":68.4387},{"date":"2026-02-09","close":69.3006},{"date":"2026-02-10","close":71.5633},{"date":"2026-02-11","close":67.8999},{"date":"2026-02-12","close":65.8919},{"date":"2026-02-13","close":67.5865},{"date":"2026-02-17","close":66.5874},{"date":"2026-02-18","close":68.7227},{"date":"2026-02-19","close":79.2819},{"date":"2026-02-20","close":81.5543},{"date":"2026-02-23","close":79.0958},{"date":"2026-02-24","close":80.7707},{"date":"2026-02-25","close":81.0156},{"date":"2026-02-26","close":82.9746},{"date":"2026-02-27","close":83.5428},{"date":"2026-03-02","close":83.6113},{"date":"2026-03-03","close":82.8865},{"date":"2026-03-04","close":84.0423},{"date":"2026-03-05","close":83.0334},{"date":"2026-03-06","close":83.1901},{"date":"2026-03-09","close":82.2694},{"date":"2026-03-10","close":79.3211},{"date":"2026-03-11","close":79.2035},{"date":"2026-03-12","close":77.0765},{"date":"2026-03-13","close":76.9677},{"date":"2026-03-16","close":77.8778},{"date":"2026-03-17","close":77.5514},{"date":"2026-03-18","close":75.2661},{"date":"2026-03-19","close":75.0287},{"date":"2026-03-20","close":74.257},{"date":"2026-03-23","close":74.8308},{"date":"2026-03-24","close":74.5835},{"date":"2026-03-25","close":74.9297},{"date":"2026-03-26","close":74.5043},{"date":"2026-03-27","close":73.0303},{"date":"2026-03-30","close":74.5142},{"date":"2026-03-31","close":74.5043},{"date":"2026-04-01","close":74.4054},{"date":"2026-04-02","close":74.0097},{"date":"2026-04-06","close":75.1474},{"date":"2026-04-07","close":74.8407},{"date":"2026-04-08","close":76.0476},{"date":"2026-04-09","close":74.0789},{"date":"2026-04-10","close":73.9701},{"date":"2026-04-13","close":75.1869},{"date":"2026-04-14","close":75.6618},{"date":"2026-04-15","close":76.661},{"date":"2026-04-16","close":77.9174},{"date":"2026-04-17","close":77.8284},{"date":"2026-04-20","close":77.6602},{"date":"2026-04-21","close":77.2348},{"date":"2026-04-22","close":77.2744},{"date":"2026-04-23","close":75.9982},{"date":"2026-04-24","close":74.9297},{"date":"2026-04-27","close":75.1968},{"date":"2026-04-28","close":76.0575},{"date":"2026-04-29","close":75.3749},{"date":"2026-04-30","close":75.8992},{"date":"2026-05-01","close":76.0971},{"date":"2026-05-04","close":75.4541},{"date":"2026-05-05","close":76.8094},{"date":"2026-05-06","close":76.0872},{"date":"2026-05-07","close":76.0971},{"date":"2026-05-08","close":76.2356},{"date":"2026-05-11","close":74.346},{"date":"2026-05-12","close":75.2265},{"date":"2026-05-13","close":73.4458},{"date":"2026-05-14","close":70.8142},{"date":"2026-05-15","close":70.0723},{"date":"2026-05-18","close":72.3575},{"date":"2026-05-19","close":71.0616},{"date":"2026-05-20","close":71.111},{"date":"2026-05-21","close":72.9808},{"date":"2026-05-22","close":74.1284},{"date":"2026-05-26","close":73.614},{"date":"2026-05-27","close":74.0493},{"date":"2026-05-28","close":73.2974},{"date":"2026-05-29","close":71.9321},{"date":"2026-06-01","close":75.1573},{"date":"2026-06-02","close":74.4153},{"date":"2026-06-03","close":72.9511},{"date":"2026-06-04","close":74.8209},{"date":"2026-06-05","close":74.5043},{"date":"2026-06-08","close":74.2669},{"date":"2026-06-09","close":74.8209},{"date":"2026-06-10","close":73.98},{"date":"2026-06-11","close":75.59},{"date":"2026-06-12","close":76.68},{"date":"2026-06-15","close":76.51},{"date":"2026-06-16","close":77.37},{"date":"2026-06-17","close":76.31},{"date":"2026-06-18","close":71.35},{"date":"2026-06-22","close":72.55},{"date":"2026-06-23","close":72.96},{"date":"2026-06-24","close":73.66},{"date":"2026-06-25","close":73.43},{"date":"2026-06-26","close":73.09},{"date":"2026-06-29","close":73.93},{"date":"2026-06-30","close":72.83},{"date":"2026-07-01","close":76.11},{"date":"2026-07-02","close":78.62},{"date":"2026-07-06","close":79.9},{"date":"2026-07-07","close":80.84},{"date":"2026-07-08","close":78.6},{"date":"2026-07-09","close":80.83},{"date":"2026-07-10","close":81.93},{"date":"2026-07-13","close":82.55},{"date":"2026-07-14","close":80.75},{"date":"2026-07-15","close":80.93},{"date":"2026-07-16","close":84.17},{"date":"2026-07-17","close":81.73},{"date":"2026-07-20","close":82.37},{"date":"2026-07-21","close":79.21},{"date":"2026-07-22","close":79.38},{"date":"2026-07-23","close":77.9},{"date":"2026-07-24","close":79.66},{"date":"2026-07-27","close":82.41},{"date":"2026-07-28","close":86.22},{"date":"2026-07-29","close":82.58},{"date":"2026-07-30","close":79.61},{"date":"2026-07-31","close":78.7},{"date":"2026-08-03","close":79.27},{"date":"2026-08-04","close":81.81},{"date":"2026-08-05","close":81.71},{"date":"2026-08-06","close":82.51},{"date":"2026-08-07","close":85.24},{"date":"2026-08-10","close":84.65},{"date":"2026-08-11","close":85.95},{"date":"2026-08-12","close":85.51},{"date":"2026-08-13","close":88.36},{"date":"2026-08-14","close":87.57},{"date":"2026-08-17","close":85.46},{"date":"2026-08-18","close":86.31},{"date":"2026-08-19","close":87.43},{"date":"2026-08-20","close":87.07},{"date":"2026-08-21","close":87.54},{"date":"2026-08-24","close":88.94},{"date":"2026-08-25","close":88.2},{"date":"2026-08-26","close":87.89},{"date":"2026-08-27","close":87.89},{"date":"2026-08-28","close":88.28},{"date":"2026-08-31","close":87.53},{"date":"2026-09-01","close":86.09},{"date":"2026-09-02","close":81.76},{"date":"2026-09-03","close":84.73},{"date":"2026-09-04","close":82.62},{"date":"2026-09-08","close":81.13},{"date":"2026-09-09","close":78.3},{"date":"2026-09-10","close":79.45},{"date":"2026-09-11","close":79.01},{"date":"2026-09-14","close":81.07},{"date":"2026-09-15","close":79.85},{"date":"2026-09-16","close":79.33},{"date":"2026-09-17","close":78.6},{"date":"2026-09-18","close":76.57},{"date":"2026-09-21","close":75.59},{"date":"2026-09-22","close":75.34},{"date":"2026-09-23","close":75.49},{"date":"2026-09-24","close":74.7},{"date":"2026-09-25","close":76.15},{"date":"2026-09-28","close":75.1},{"date":"2026-09-29","close":74.14},{"date":"2026-09-30","close":73.63},{"date":"2026-10-01","close":74.7},{"date":"2026-10-02","close":74.15},{"date":"2026-10-05","close":75.25},{"date":"2026-10-06","close":75.1},{"date":"2026-10-07","close":74.87},{"date":"2026-10-08","close":76.45},{"date":"2026-10-09","close":76.48},{"date":"2026-10-12","close":77.07},{"date":"2026-10-13","close":78.49},{"date":"2026-10-14","close":78.41},{"date":"2026-10-15","close":80.72},{"date":"2026-10-16","close":80.56},{"date":"2026-10-19","close":79.44},{"date":"2026-10-20","close":81.11},{"date":"2026-10-21","close":80.5},{"date":"2026-10-22","close":82.6}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":82.56,"low_30d":73.63,"support":74.67,"high_30d":84.02,"change_1d":2.6,"change_7d":2.5,"change_30d":4.5,"resistance":82.98,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.09,"per":12.6,"quarter":"2024-Q2"},{"pbr":6.5,"per":14.16,"quarter":"2024-Q3"},{"pbr":5.14,"per":10.69,"quarter":"2024-Q4"},{"pbr":4.79,"per":10.19,"quarter":"2025-Q1"},{"pbr":4.09,"per":8.44,"quarter":"2025-Q2"},{"pbr":4.55,"per":9.41,"quarter":"2025-Q3"},{"pbr":1.74,"per":9.22,"quarter":"2025-Q4"},{"pbr":2.1,"per":8.49,"quarter":"2026-Q1"},{"pbr":1.94,"per":7.76,"quarter":"2026-Q2"},{"pbr":2.4,"per":8.8,"quarter":"현재"}],"timeline":[{"close":83.4526,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":96.8416,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":81.2375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":78.9283,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":69.1618,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":79.0713,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":79.0958,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.5043,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":72.83,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.1,"pbr_5y_low":1.74,"per_5y_avg":10.11,"per_5y_low":7.76,"current_pbr":2.4,"current_per":8.8,"pbr_5y_high":6.5,"per_5y_high":14.16,"pbr_5y_median":4.55,"per_5y_median":9.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"C","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 8.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"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":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.15,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.0,"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":19.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.09,"per":12.6,"close":83.4526,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.5,"per":14.16,"close":96.8416,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.14,"per":10.69,"close":81.2375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.79,"per":10.19,"close":78.9283,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.09,"per":8.44,"close":69.1618,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.55,"per":9.41,"close":79.0713,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.74,"per":9.22,"close":79.0958,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.1,"per":8.49,"close":74.5043,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":7.76,"close":72.83,"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":"8.8배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.9%"}],"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":2.65,"pbr":2.323,"per":null,"roa":0.011740777107588722,"roe":0.05886430767375972,"revenue":6562500000.0,"market_cap":21922677000.0,"net_income":585900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1980952380952381,"total_assets":49903000000.0,"total_equity":9953400000.0,"profit_margin":0.08928,"dividend_yield":3.93,"fiscal_quarter":"Q2","operating_income":925800000.0,"operating_margin":0.1410742857142857},{"eps":1.9,"pbr":2.323,"per":null,"roa":0.008109725466179123,"roe":0.0429369191806805,"revenue":6242900000.0,"market_cap":21737423000.0,"net_income":405200000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14562142593986768,"total_assets":49964700000.0,"total_equity":9437100000.0,"profit_margin":0.0649057329125887,"dividend_yield":3.9,"fiscal_quarter":"Q1","operating_income":744000000.0,"operating_margin":0.11917538323535537},{"eps":2.59,"pbr":null,"per":null,"roa":-0.0172947681993851,"roe":-0.07812681598565475,"revenue":5528800000.0,"market_cap":null,"net_income":-941100000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17786861525104905,"total_assets":54415300000.0,"total_equity":12045800000.0,"profit_margin":-0.1702177687744176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":876200000.0,"operating_margin":0.15847923600057878},{"eps":2.24,"pbr":null,"per":null,"roa":0.011834832481465813,"roe":0.07398174842303774,"revenue":4037100000.0,"market_cap":null,"net_income":341300000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18136781352951376,"total_assets":28838600000.0,"total_equity":4613300000.0,"profit_margin":0.08454088330732457,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":568700000.0,"operating_margin":0.1408684451710386},{"eps":2.05,"pbr":null,"per":null,"roa":0.008947986355710246,"roe":0.05741285548720692,"revenue":4015600000.0,"market_cap":null,"net_income":257600000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17392170534913837,"total_assets":28788600000.0,"total_equity":4486800000.0,"profit_margin":0.06414981571869709,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":528000000.0,"operating_margin":0.1314871999203108},{"eps":1.7,"pbr":null,"per":null,"roa":0.010233444904085908,"roe":0.06578706667886217,"revenue":3690400000.0,"market_cap":null,"net_income":287700000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15459028831562974,"total_assets":28113700000.0,"total_equity":4373200000.0,"profit_margin":0.07795902883156297,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":452600000.0,"operating_margin":0.12264253197485367},{"eps":2.41,"pbr":null,"per":null,"roa":0.01512455816371659,"roe":0.10683200190771432,"revenue":4322200000.0,"market_cap":null,"net_income":448000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18453565313960482,"total_assets":29620700000.0,"total_equity":4193500000.0,"profit_margin":0.10365091851371987,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":699900000.0,"operating_margin":0.1619314238119476},{"eps":2.03,"pbr":null,"per":null,"roa":0.013400887604786676,"roe":0.09766405992964342,"revenue":3882600000.0,"market_cap":null,"net_income":385900000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18018853345696184,"total_assets":28796600000.0,"total_equity":3951300000.0,"profit_margin":0.0993921598928553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":600100000.0,"operating_margin":0.15456137639725956},{"eps":1.6028020947319055,"pbr":null,"per":null,"roa":0.012007670855871353,"roe":0.09024148743055174,"revenue":3853800000.0,"market_cap":null,"net_income":328100000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17621568322175515,"total_assets":27324200000.0,"total_equity":3635800000.0,"profit_margin":0.08513674814468836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":568100000.0,"operating_margin":0.1474129430691785},{"eps":1.5563936220103174,"pbr":null,"per":null,"roa":0.011680769625599437,"roe":0.08925619834710743,"revenue":3630500000.0,"market_cap":null,"net_income":318600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15540559151632008,"total_assets":27275600000.0,"total_equity":3569500000.0,"profit_margin":0.0877565073681311,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":478900000.0,"operating_margin":0.1319102052058945},{"eps":1.6492105674534938,"pbr":null,"per":null,"roa":0.012037968093679354,"roe":0.09335508669081657,"revenue":4060900000.0,"market_cap":null,"net_income":337600000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18771700854490384,"total_assets":28044600000.0,"total_equity":3616300000.0,"profit_margin":0.08313428057819695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":661200000.0,"operating_margin":0.16282104952104212},{"eps":1.8167695794903862,"pbr":null,"per":null,"roa":0.014869576343019815,"roe":0.11518211100099109,"revenue":3578100000.0,"market_cap":null,"net_income":371900000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18182834465218972,"total_assets":25010800000.0,"total_equity":3228800000.0,"profit_margin":0.10393784410720773,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":560800000.0,"operating_margin":0.1567312260697018}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.6252,"per":12.6,"date":"2024-06","close":83.45,"source":"reported"},{"eps":6.6252,"per":13.77,"date":"2024-07","close":91.21,"source":"reported"},{"eps":6.6252,"per":14.1,"date":"2024-08","close":93.44,"source":"reported"},{"eps":6.8384,"per":14.16,"date":"2024-09","close":96.84,"source":"reported"},{"eps":6.8384,"per":13.83,"date":"2024-10","close":94.6,"source":"reported"},{"eps":6.8384,"per":14.36,"date":"2024-11","close":98.18,"source":"reported"},{"eps":7.5992,"per":10.69,"date":"2024-12","close":81.24,"source":"reported"},{"eps":7.5992,"per":10.78,"date":"2025-01","close":81.95,"source":"reported"},{"eps":7.5992,"per":10.28,"date":"2025-02","close":78.14,"source":"reported"},{"eps":7.7428,"per":10.19,"date":"2025-03","close":78.93,"source":"reported"},{"eps":7.7428,"per":9.36,"date":"2025-04","close":72.5,"source":"reported"},{"eps":7.7428,"per":9.03,"date":"2025-05","close":69.91,"source":"reported"},{"eps":8.19,"per":8.44,"date":"2025-06","close":69.16,"source":"reported"},{"eps":8.19,"per":8.46,"date":"2025-07","close":69.25,"source":"reported"},{"eps":8.19,"per":9.19,"date":"2025-08","close":75.28,"source":"reported"},{"eps":8.4,"per":9.41,"date":"2025-09","close":79.07,"source":"reported"},{"eps":8.4,"per":8.66,"date":"2025-10","close":72.76,"source":"reported"},{"eps":8.4,"per":8.27,"date":"2025-11","close":69.46,"source":"reported"},{"eps":8.58,"per":9.22,"date":"2025-12","close":79.1,"source":"reported"},{"eps":8.58,"per":8.8,"date":"2026-01","close":75.46,"source":"reported"},{"eps":8.58,"per":9.74,"date":"2026-02","close":83.54,"source":"reported"},{"eps":8.78,"per":8.49,"date":"2026-03","close":74.5,"source":"reported"},{"eps":8.78,"per":8.64,"date":"2026-04","close":75.9,"source":"reported"},{"eps":8.78,"per":8.19,"date":"2026-05","close":71.93,"source":"reported"},{"eps":9.38,"per":7.76,"date":"2026-06","close":72.83,"source":"reported"},{"eps":9.38,"per":8.39,"date":"2026-07","close":78.7,"source":"reported"},{"eps":9.38,"per":9.33,"date":"2026-08","close":87.53,"source":"reported"},{"eps":9.38,"per":7.85,"date":"2026-09","close":73.63,"source":"reported"},{"eps":9.38,"per":8.81,"date":"2026-10","close":82.6,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.03,"std":2.08,"count":29,"current":8.81,"lower_1sd":7.95,"upper_1sd":12.11},"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":"Omnicom Group Inc","phase":"above-fold","symbol_resolved":true}