{"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":"2026-10-23T10:03:59.678631+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.6,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-16.8,"direction":"higher_better","percentile":27}],"summary":"매출 +1.6%","percentile":40},"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":81.4,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.7,"direction":"higher_better","percentile":68}],"summary":"RSI 81","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.43,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"Tyson Foods Inc(TSN)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 160.98억. 현재가 $57.06, 전일 대비 +2.1%, 30일 +7.7%. PER 14.3배 / ROE 1.4%. 기술적 시그널: RSI 81(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":3.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.12%","value_pct":3.12},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":44.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 45%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.12},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.7267964265205507,"grade":"C","trend":"상승","atr_14":0.9836428571428557,"rsi_14":81.40947752126371,"sma_20":52.9875,"sma_60":54.62766666666666,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 81.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.73)가 시그널선(0.16)을 상회합니다(골든크로스). SMA20 53, SMA60 55 — 혼조세입니다. 볼린저밴드 49~57 (현재 위치 104%).","bb_lower":49.24417059958651,"bb_upper":56.730829400413484,"macd_signal":0.15915668794210203},"change_pct":2.09,"chart_data":[{"date":"2024-10-23","open":54.85,"high":56.12,"low":54.74,"close":55.5,"volume":2684667,"rsi_14":57.32,"sma_20":59.15,"sma_60":61.36,"sma_120":59.72},{"date":"2024-10-24","open":55.75,"high":56.01,"low":55.1,"close":55.64,"volume":1703396,"rsi_14":54.62,"sma_20":59.14,"sma_60":61.33,"sma_120":59.7},{"date":"2024-10-25","open":55.84,"high":56.01,"low":55.25,"close":55.3,"volume":1809547,"rsi_14":54.2,"sma_20":59.09,"sma_60":61.29,"sma_120":59.7},{"date":"2024-10-28","open":55.55,"high":56.29,"low":55.47,"close":55.8,"volume":1235117,"rsi_14":57.97,"sma_20":59.07,"sma_60":61.26,"sma_120":59.7},{"date":"2024-10-29","open":55.54,"high":55.65,"low":54.89,"close":55.02,"volume":2934060,"rsi_14":50.69,"sma_20":59.0,"sma_60":61.19,"sma_120":59.69},{"date":"2024-10-30","open":55.1,"high":55.53,"low":54.92,"close":55.45,"volume":2326905,"rsi_14":54.64,"sma_20":58.98,"sma_60":61.15,"sma_120":59.69},{"date":"2024-10-31","open":55.57,"high":56.01,"low":55.21,"close":55.22,"volume":2109196,"rsi_14":48.15,"sma_20":59.01,"sma_60":61.1,"sma_120":59.68},{"date":"2024-11-01","open":55.21,"high":55.51,"low":54.88,"close":55.01,"volume":1890039,"rsi_14":36.95,"sma_20":59.0,"sma_60":61.04,"sma_120":59.67},{"date":"2024-11-04","open":55.13,"high":55.56,"low":54.88,"close":54.97,"volume":1611121,"rsi_14":36.47,"sma_20":59.0,"sma_60":60.99,"sma_120":59.65},{"date":"2024-11-05","open":54.86,"high":55.86,"low":54.3,"close":55.85,"volume":2413543,"rsi_14":38.72,"sma_20":59.05,"sma_60":60.97,"sma_120":59.64},{"date":"2024-11-06","open":56.46,"high":56.98,"low":55.66,"close":55.76,"volume":1825647,"rsi_14":43.98,"sma_20":59.09,"sma_60":60.94,"sma_120":59.62},{"date":"2024-11-07","open":55.66,"high":55.98,"low":55.19,"close":55.34,"volume":1925651,"rsi_14":38.1,"sma_20":59.12,"sma_60":60.88,"sma_120":59.61},{"date":"2024-11-08","open":55.29,"high":56.69,"low":55.25,"close":56.17,"volume":2462218,"rsi_14":53.72,"sma_20":59.16,"sma_60":60.84,"sma_120":59.6},{"date":"2024-11-11","open":56.17,"high":56.65,"low":55.32,"close":55.43,"volume":2693109,"rsi_14":49.33,"sma_20":59.11,"sma_60":60.78,"sma_120":59.58},{"date":"2024-11-12","open":59.02,"high":62.16,"low":58.59,"close":59.06,"volume":7041753,"rsi_14":69.21,"sma_20":59.25,"sma_60":60.78,"sma_120":59.6},{"date":"2024-11-13","open":58.74,"high":59.68,"low":57.55,"close":59.66,"volume":2709457,"rsi_14":70.67,"sma_20":59.38,"sma_60":60.8,"sma_120":59.63},{"date":"2024-11-14","open":59.77,"high":60.77,"low":59.74,"close":60.33,"volume":3539133,"rsi_14":75.0,"sma_20":59.59,"sma_60":60.81,"sma_120":59.66},{"date":"2024-11-15","open":60.64,"high":61.26,"low":59.98,"close":60.62,"volume":3430346,"rsi_14":74.47,"sma_20":59.81,"sma_60":60.83,"sma_120":59.72},{"date":"2024-11-18","open":61.48,"high":61.58,"low":60.65,"close":60.83,"volume":2921811,"rsi_14":81.32,"sma_20":60.07,"sma_60":60.85,"sma_120":59.78},{"date":"2024-11-19","open":60.51,"high":60.59,"low":59.25,"close":59.3,"volume":2070211,"rsi_14":68.57,"sma_20":60.28,"sma_60":60.83,"sma_120":59.83},{"date":"2024-11-20","open":59.35,"high":59.75,"low":59.35,"close":59.62,"volume":2480379,"rsi_14":70.99,"sma_20":60.5,"sma_60":60.82,"sma_120":59.88},{"date":"2024-11-21","open":59.61,"high":60.67,"low":59.38,"close":60.11,"volume":3172734,"rsi_14":73.75,"sma_20":60.73,"sma_60":60.78,"sma_120":59.93},{"date":"2024-11-22","open":60.43,"high":60.87,"low":60.07,"close":60.11,"volume":3870482,"rsi_14":74.01,"sma_20":60.99,"sma_60":60.77,"sma_120":59.99},{"date":"2024-11-25","open":60.45,"high":60.76,"low":59.87,"close":60.11,"volume":3868386,"rsi_14":71.69,"sma_20":61.22,"sma_60":60.76,"sma_120":60.05},{"date":"2024-11-26","open":59.85,"high":60.18,"low":59.42,"close":60.14,"volume":1669950,"rsi_14":72.46,"sma_20":61.49,"sma_60":60.74,"sma_120":60.12},{"date":"2024-11-27","open":60.47,"high":60.77,"low":60.32,"close":60.75,"volume":1838365,"rsi_14":77.23,"sma_20":61.77,"sma_60":60.72,"sma_120":60.19},{"date":"2024-11-29","open":60.67,"high":61.48,"low":60.67,"close":61.27,"volume":1131554,"rsi_14":75.28,"sma_20":62.06,"sma_60":60.71,"sma_120":60.26},{"date":"2024-12-02","open":61.02,"high":61.26,"low":60.52,"close":61.12,"volume":1755608,"rsi_14":80.42,"sma_20":62.36,"sma_60":60.69,"sma_120":60.33},{"date":"2024-12-03","open":61.12,"high":61.33,"low":60.7,"close":60.97,"volume":2187006,"rsi_14":64.19,"sma_20":62.66,"sma_60":60.66,"sma_120":60.41},{"date":"2024-12-04","open":60.48,"high":60.88,"low":59.84,"close":60.42,"volume":1695274,"rsi_14":52.91,"sma_20":62.87,"sma_60":60.67,"sma_120":60.49},{"date":"2024-12-05","open":60.41,"high":60.78,"low":60.16,"close":60.51,"volume":1760881,"rsi_14":46.71,"sma_20":63.1,"sma_60":60.7,"sma_120":60.57},{"date":"2024-12-06","open":60.51,"high":60.56,"low":59.46,"close":59.5,"volume":1376289,"rsi_14":34.62,"sma_20":63.3,"sma_60":60.72,"sma_120":60.63},{"date":"2024-12-09","open":59.55,"high":60.15,"low":59.43,"close":59.5,"volume":1880132,"rsi_14":31.87,"sma_20":63.45,"sma_60":60.74,"sma_120":60.69},{"date":"2024-12-10","open":59.64,"high":59.92,"low":58.47,"close":59.27,"volume":2150581,"rsi_14":43.26,"sma_20":63.63,"sma_60":60.75,"sma_120":60.75},{"date":"2024-12-11","open":59.31,"high":59.65,"low":58.68,"close":58.82,"volume":3045832,"rsi_14":33.42,"sma_20":63.59,"sma_60":60.75,"sma_120":60.79},{"date":"2024-12-12","open":59.06,"high":59.12,"low":58.11,"close":58.13,"volume":2100924,"rsi_14":19.48,"sma_20":63.49,"sma_60":60.74,"sma_120":60.82},{"date":"2024-12-13","open":58.08,"high":58.19,"low":57.21,"close":57.45,"volume":1625571,"rsi_14":16.63,"sma_20":63.31,"sma_60":60.72,"sma_120":60.85},{"date":"2024-12-16","open":57.54,"high":57.59,"low":56.66,"close":56.75,"volume":1938049,"rsi_14":14.31,"sma_20":63.08,"sma_60":60.71,"sma_120":60.87},{"date":"2024-12-17","open":56.48,"high":57.1,"low":56.36,"close":56.42,"volume":1745488,"rsi_14":13.07,"sma_20":62.83,"sma_60":60.7,"sma_120":60.9},{"date":"2024-12-18","open":55.86,"high":56.72,"low":55.8,"close":56.01,"volume":1800548,"rsi_14":2.43,"sma_20":62.63,"sma_60":60.67,"sma_120":60.91},{"date":"2024-12-19","open":55.78,"high":56.02,"low":54.92,"close":55.28,"volume":2321858,"rsi_14":1.39,"sma_20":62.38,"sma_60":60.67,"sma_120":60.92},{"date":"2024-12-20","open":55.42,"high":55.69,"low":54.87,"close":55.11,"volume":5593741,"rsi_14":1.38,"sma_20":62.09,"sma_60":60.65,"sma_120":60.93},{"date":"2024-12-23","open":54.32,"high":55.09,"low":54.11,"close":54.93,"volume":1823036,"rsi_14":1.38,"sma_20":61.79,"sma_60":60.62,"sma_120":60.94},{"date":"2024-12-24","open":54.76,"high":55.07,"low":54.55,"close":54.85,"volume":682824,"rsi_14":1.49,"sma_20":61.49,"sma_60":60.59,"sma_120":60.95},{"date":"2024-12-26","open":54.62,"high":55.32,"low":54.52,"close":55.17,"volume":1821424,"rsi_14":5.4,"sma_20":61.2,"sma_60":60.56,"sma_120":60.96},{"date":"2024-12-27","open":54.88,"high":55.44,"low":54.71,"close":55.07,"volume":1543424,"rsi_14":6.36,"sma_20":60.88,"sma_60":60.54,"sma_120":60.98},{"date":"2024-12-30","open":54.86,"high":55.07,"low":54.07,"close":54.28,"volume":1514814,"rsi_14":5.5,"sma_20":60.51,"sma_60":60.53,"sma_120":60.99},{"date":"2024-12-31","open":54.23,"high":54.78,"low":54.0,"close":54.56,"volume":3708664,"rsi_14":10.26,"sma_20":60.17,"sma_60":60.51,"sma_120":60.99},{"date":"2025-01-02","open":54.57,"high":55.27,"low":54.55,"close":55.24,"volume":1665584,"rsi_14":20.87,"sma_20":59.86,"sma_60":60.51,"sma_120":61.0},{"date":"2025-01-03","open":55.17,"high":55.69,"low":54.93,"close":55.27,"volume":1764262,"rsi_14":23.88,"sma_20":59.59,"sma_60":60.51,"sma_120":61.0},{"date":"2025-01-06","open":55.01,"high":55.05,"low":53.73,"close":53.95,"volume":2620695,"rsi_14":21.43,"sma_20":59.25,"sma_60":60.48,"sma_120":60.98},{"date":"2025-01-07","open":53.95,"high":54.26,"low":52.67,"close":52.8,"volume":2407714,"rsi_14":19.94,"sma_20":58.89,"sma_60":60.44,"sma_120":60.94},{"date":"2025-01-08","open":52.8,"high":52.9,"low":52.05,"close":52.68,"volume":4011644,"rsi_14":20.6,"sma_20":58.53,"sma_60":60.38,"sma_120":60.9},{"date":"2025-01-10","open":52.15,"high":52.65,"low":51.3,"close":51.55,"volume":3204997,"rsi_14":18.52,"sma_20":58.13,"sma_60":60.29,"sma_120":60.86},{"date":"2025-01-13","open":52.09,"high":53.18,"low":51.75,"close":52.84,"volume":2507843,"rsi_14":34.04,"sma_20":57.81,"sma_60":60.22,"sma_120":60.82},{"date":"2025-01-14","open":52.76,"high":53.18,"low":52.47,"close":52.68,"volume":2303875,"rsi_14":34.08,"sma_20":57.53,"sma_60":60.13,"sma_120":60.79},{"date":"2025-01-15","open":53.02,"high":53.13,"low":52.51,"close":52.97,"volume":1663076,"rsi_14":37.3,"sma_20":57.29,"sma_60":60.06,"sma_120":60.76},{"date":"2025-01-16","open":52.65,"high":53.37,"low":52.53,"close":53.21,"volume":2081508,"rsi_14":39.66,"sma_20":57.1,"sma_60":60.0,"sma_120":60.73},{"date":"2025-01-17","open":53.05,"high":53.42,"low":52.83,"close":52.92,"volume":1908434,"rsi_14":35.71,"sma_20":56.92,"sma_60":59.94,"sma_120":60.68},{"date":"2025-01-21","open":52.77,"high":53.74,"low":52.75,"close":53.63,"volume":2166612,"rsi_14":41.55,"sma_20":56.8,"sma_60":59.9,"sma_120":60.65},{"date":"2025-01-22","open":53.48,"high":53.51,"low":52.71,"close":52.81,"volume":2060323,"rsi_14":41.41,"sma_20":56.66,"sma_60":59.84,"sma_120":60.6},{"date":"2025-01-23","open":52.81,"high":53.62,"low":52.78,"close":53.26,"volume":2721938,"rsi_14":42.5,"sma_20":56.57,"sma_60":59.8,"sma_120":60.56},{"date":"2025-01-24","open":53.15,"high":53.94,"low":53.07,"close":53.61,"volume":2831703,"rsi_14":40.27,"sma_20":56.5,"sma_60":59.76,"sma_120":60.53},{"date":"2025-01-27","open":54.27,"high":55.64,"low":54.24,"close":55.15,"volume":2614021,"rsi_14":49.42,"sma_20":56.51,"sma_60":59.74,"sma_120":60.5},{"date":"2025-01-28","open":54.94,"high":55.28,"low":53.4,"close":53.65,"volume":2178839,"rsi_14":48.49,"sma_20":56.43,"sma_60":59.71,"sma_120":60.45},{"date":"2025-01-29","open":53.72,"high":54.22,"low":53.38,"close":53.76,"volume":2057350,"rsi_14":55.38,"sma_20":56.37,"sma_60":59.67,"sma_120":60.41},{"date":"2025-01-30","open":54.14,"high":54.21,"low":53.32,"close":53.92,"volume":1605440,"rsi_14":56.83,"sma_20":56.35,"sma_60":59.64,"sma_120":60.37},{"date":"2025-01-31","open":53.57,"high":54.4,"low":53.5,"close":53.66,"volume":2936789,"rsi_14":62.91,"sma_20":56.3,"sma_60":59.61,"sma_120":60.33},{"date":"2025-02-03","open":54.54,"high":55.67,"low":53.36,"close":54.85,"volume":4991333,"rsi_14":62.43,"sma_20":56.28,"sma_60":59.6,"sma_120":60.29},{"date":"2025-02-04","open":54.88,"high":54.88,"low":53.41,"close":54.15,"volume":3100884,"rsi_14":58.56,"sma_20":56.22,"sma_60":59.56,"sma_120":60.27},{"date":"2025-02-05","open":54.15,"high":54.3,"low":53.68,"close":54.23,"volume":1977377,"rsi_14":57.53,"sma_20":56.23,"sma_60":59.53,"sma_120":60.23},{"date":"2025-02-06","open":54.8,"high":54.81,"low":54.09,"close":54.54,"volume":1580265,"rsi_14":57.87,"sma_20":56.33,"sma_60":59.51,"sma_120":60.19},{"date":"2025-02-07","open":54.61,"high":55.11,"low":54.3,"close":55.04,"volume":1661065,"rsi_14":62.24,"sma_20":56.45,"sma_60":59.48,"sma_120":60.16},{"date":"2025-02-10","open":54.9,"high":54.96,"low":54.39,"close":54.82,"volume":3102781,"rsi_14":57.28,"sma_20":56.62,"sma_60":59.46,"sma_120":60.12},{"date":"2025-02-11","open":54.92,"high":55.84,"low":54.78,"close":55.83,"volume":1775571,"rsi_14":68.03,"sma_20":56.78,"sma_60":59.4,"sma_120":60.09},{"date":"2025-02-12","open":55.24,"high":55.66,"low":54.85,"close":54.89,"volume":1757436,"rsi_14":59.18,"sma_20":56.9,"sma_60":59.3,"sma_120":60.05},{"date":"2025-02-13","open":54.93,"high":54.93,"low":54.37,"close":54.69,"volume":2449112,"rsi_14":56.17,"sma_20":56.99,"sma_60":59.2,"sma_120":60.0},{"date":"2025-02-14","open":55.26,"high":55.38,"low":54.19,"close":54.24,"volume":3151580,"rsi_14":44.0,"sma_20":57.04,"sma_60":59.08,"sma_120":59.95},{"date":"2025-02-18","open":54.29,"high":55.08,"low":53.67,"close":54.99,"volume":3160557,"rsi_14":59.78,"sma_20":57.15,"sma_60":58.96,"sma_120":59.91},{"date":"2025-02-19","open":54.7,"high":55.43,"low":54.68,"close":54.71,"volume":2370764,"rsi_14":56.78,"sma_20":57.21,"sma_60":58.88,"sma_120":59.85},{"date":"2025-02-20","open":54.51,"high":56.25,"low":54.51,"close":56.15,"volume":3642562,"rsi_14":63.46,"sma_20":57.38,"sma_60":58.81,"sma_120":59.81},{"date":"2025-02-21","open":56.27,"high":57.63,"low":56.27,"close":57.42,"volume":3323540,"rsi_14":70.2,"sma_20":57.6,"sma_60":58.75,"sma_120":59.77},{"date":"2025-02-24","open":57.19,"high":58.6,"low":56.88,"close":57.82,"volume":3830692,"rsi_14":67.45,"sma_20":57.82,"sma_60":58.7,"sma_120":59.74},{"date":"2025-02-25","open":58.2,"high":58.71,"low":57.79,"close":58.27,"volume":2379264,"rsi_14":74.86,"sma_20":57.99,"sma_60":58.66,"sma_120":59.71},{"date":"2025-02-26","open":58.08,"high":58.08,"low":56.93,"close":57.28,"volume":2043965,"rsi_14":66.6,"sma_20":58.18,"sma_60":58.6,"sma_120":59.67},{"date":"2025-02-27","open":57.17,"high":58.03,"low":56.68,"close":57.93,"volume":1836011,"rsi_14":67.8,"sma_20":58.4,"sma_60":58.55,"sma_120":59.63},{"date":"2025-02-28","open":58.52,"high":58.88,"low":57.96,"close":58.75,"volume":2620083,"rsi_14":67.24,"sma_20":58.63,"sma_60":58.49,"sma_120":59.6},{"date":"2025-03-03","open":58.72,"high":59.72,"low":58.64,"close":59.22,"volume":2747898,"rsi_14":70.36,"sma_20":58.89,"sma_60":58.45,"sma_120":59.57},{"date":"2025-03-04","open":59.6,"high":60.24,"low":57.87,"close":57.94,"volume":2710738,"rsi_14":58.33,"sma_20":59.03,"sma_60":58.39,"sma_120":59.53},{"date":"2025-03-05","open":57.68,"high":58.67,"low":57.61,"close":58.17,"volume":1920452,"rsi_14":65.35,"sma_20":59.22,"sma_60":58.34,"sma_120":59.51},{"date":"2025-03-06","open":58.56,"high":58.85,"low":57.76,"close":57.97,"volume":1545387,"rsi_14":65.35,"sma_20":59.39,"sma_60":58.29,"sma_120":59.5},{"date":"2025-03-07","open":57.95,"high":59.36,"low":57.89,"close":58.65,"volume":1699687,"rsi_14":70.95,"sma_20":59.58,"sma_60":58.27,"sma_120":59.49},{"date":"2025-03-10","open":59.12,"high":59.63,"low":58.66,"close":59.31,"volume":3574687,"rsi_14":70.65,"sma_20":59.78,"sma_60":58.25,"sma_120":59.5},{"date":"2025-03-11","open":59.11,"high":59.42,"low":58.67,"close":58.72,"volume":3878037,"rsi_14":68.35,"sma_20":59.96,"sma_60":58.24,"sma_120":59.49},{"date":"2025-03-12","open":58.0,"high":58.77,"low":57.47,"close":57.6,"volume":2903958,"rsi_14":55.27,"sma_20":60.03,"sma_60":58.21,"sma_120":59.48},{"date":"2025-03-13","open":57.69,"high":58.1,"low":57.16,"close":57.47,"volume":1901033,"rsi_14":47.37,"sma_20":60.14,"sma_60":58.19,"sma_120":59.46},{"date":"2025-03-14","open":57.48,"high":57.7,"low":56.99,"close":57.35,"volume":2224681,"rsi_14":44.01,"sma_20":60.25,"sma_60":58.18,"sma_120":59.45},{"date":"2025-03-17","open":57.34,"high":58.26,"low":57.28,"close":58.03,"volume":2614590,"rsi_14":45.59,"sma_20":60.43,"sma_60":58.19,"sma_120":59.45},{"date":"2025-03-18","open":58.02,"high":58.26,"low":57.69,"close":57.95,"volume":2602960,"rsi_14":51.39,"sma_20":60.56,"sma_60":58.21,"sma_120":59.45},{"date":"2025-03-19","open":57.75,"high":58.45,"low":57.36,"close":58.22,"volume":2140709,"rsi_14":48.6,"sma_20":60.72,"sma_60":58.24,"sma_120":59.46},{"date":"2025-03-20","open":58.33,"high":58.33,"low":57.71,"close":57.87,"volume":2251803,"rsi_14":43.58,"sma_20":60.79,"sma_60":58.28,"sma_120":59.48},{"date":"2025-03-21","open":57.85,"high":58.37,"low":57.63,"close":57.88,"volume":5366560,"rsi_14":39.52,"sma_20":60.78,"sma_60":58.32,"sma_120":59.48},{"date":"2025-03-24","open":57.73,"high":58.35,"low":57.51,"close":57.82,"volume":2453611,"rsi_14":48.8,"sma_20":60.76,"sma_60":58.36,"sma_120":59.49},{"date":"2025-03-25","open":57.82,"high":57.83,"low":57.2,"close":57.42,"volume":1639959,"rsi_14":42.93,"sma_20":60.69,"sma_60":58.4,"sma_120":59.49},{"date":"2025-03-26","open":57.5,"high":59.17,"low":57.5,"close":58.99,"volume":1791820,"rsi_14":57.55,"sma_20":60.75,"sma_60":58.45,"sma_120":59.51},{"date":"2025-03-27","open":59.35,"high":60.03,"low":59.26,"close":59.74,"volume":2226630,"rsi_14":58.03,"sma_20":60.82,"sma_60":58.53,"sma_120":59.54},{"date":"2025-03-28","open":59.91,"high":60.12,"low":59.53,"close":59.74,"volume":1339529,"rsi_14":53.43,"sma_20":60.88,"sma_60":58.62,"sma_120":59.57},{"date":"2025-03-31","open":59.75,"high":61.44,"low":59.72,"close":61.11,"volume":2674796,"rsi_14":67.27,"sma_20":60.97,"sma_60":58.72,"sma_120":59.62},{"date":"2025-04-01","open":61.17,"high":61.3,"low":60.16,"close":60.44,"volume":2630137,"rsi_14":71.94,"sma_20":61.1,"sma_60":58.8,"sma_120":59.66},{"date":"2025-04-02","open":60.61,"high":61.03,"low":59.87,"close":60.1,"volume":1528511,"rsi_14":69.67,"sma_20":61.2,"sma_60":58.88,"sma_120":59.69},{"date":"2025-04-03","open":60.69,"high":61.64,"low":60.36,"close":60.87,"volume":2595747,"rsi_14":73.96,"sma_20":61.36,"sma_60":58.99,"sma_120":59.74},{"date":"2025-04-04","open":59.4,"high":60.34,"low":57.21,"close":57.28,"volume":3322777,"rsi_14":46.36,"sma_20":61.28,"sma_60":59.06,"sma_120":59.75},{"date":"2025-04-07","open":55.72,"high":56.99,"low":55.04,"close":55.77,"volume":3223882,"rsi_14":40.67,"sma_20":61.1,"sma_60":59.11,"sma_120":59.75},{"date":"2025-04-08","open":56.79,"high":57.08,"low":54.87,"close":55.21,"volume":2694878,"rsi_14":37.46,"sma_20":60.92,"sma_60":59.17,"sma_120":59.73},{"date":"2025-04-09","open":54.4,"high":57.33,"low":54.39,"close":57.24,"volume":2717208,"rsi_14":47.69,"sma_20":60.9,"sma_60":59.24,"sma_120":59.73},{"date":"2025-04-10","open":57.41,"high":57.92,"low":56.27,"close":57.59,"volume":3125789,"rsi_14":48.97,"sma_20":60.9,"sma_60":59.31,"sma_120":59.72},{"date":"2025-04-11","open":57.91,"high":58.32,"low":56.6,"close":57.98,"volume":2121839,"rsi_14":50.57,"sma_20":60.94,"sma_60":59.39,"sma_120":59.73},{"date":"2025-04-14","open":57.94,"high":59.27,"low":57.76,"close":58.97,"volume":2528982,"rsi_14":55.2,"sma_20":60.99,"sma_60":59.49,"sma_120":59.74},{"date":"2025-04-15","open":59.13,"high":59.13,"low":58.28,"close":58.41,"volume":1520045,"rsi_14":47.93,"sma_20":61.01,"sma_60":59.57,"sma_120":59.76},{"date":"2025-04-16","open":58.9,"high":58.9,"low":57.93,"close":58.1,"volume":1911678,"rsi_14":43.88,"sma_20":61.0,"sma_60":59.64,"sma_120":59.77},{"date":"2025-04-17","open":58.43,"high":59.24,"low":58.31,"close":58.62,"volume":2520501,"rsi_14":46.03,"sma_20":61.04,"sma_60":59.74,"sma_120":59.79},{"date":"2025-04-21","open":58.47,"high":58.57,"low":57.64,"close":58.22,"volume":1590149,"rsi_14":38.88,"sma_20":61.06,"sma_60":59.82,"sma_120":59.81},{"date":"2025-04-22","open":58.33,"high":59.1,"low":58.19,"close":58.8,"volume":2634637,"rsi_14":43.62,"sma_20":61.11,"sma_60":59.9,"sma_120":59.83},{"date":"2025-04-23","open":58.86,"high":59.55,"low":58.54,"close":59.41,"volume":2365608,"rsi_14":47.38,"sma_20":61.22,"sma_60":59.96,"sma_120":59.85},{"date":"2025-04-24","open":59.12,"high":59.37,"low":58.57,"close":58.83,"volume":2125146,"rsi_14":42.11,"sma_20":61.21,"sma_60":60.05,"sma_120":59.88},{"date":"2025-04-25","open":58.82,"high":58.97,"low":57.73,"close":58.06,"volume":1462885,"rsi_14":53.82,"sma_20":61.12,"sma_60":60.11,"sma_120":59.89},{"date":"2025-04-28","open":58.0,"high":58.31,"low":57.37,"close":57.57,"volume":1956095,"rsi_14":59.85,"sma_20":61.01,"sma_60":60.17,"sma_120":59.9},{"date":"2025-04-29","open":57.39,"high":58.1,"low":56.86,"close":58.02,"volume":2263531,"rsi_14":65.54,"sma_20":60.85,"sma_60":60.24,"sma_120":59.92},{"date":"2025-04-30","open":58.59,"high":58.77,"low":57.71,"close":58.65,"volume":2959602,"rsi_14":59.27,"sma_20":60.75,"sma_60":60.3,"sma_120":59.95},{"date":"2025-05-01","open":58.03,"high":58.35,"low":57.49,"close":58.05,"volume":2780705,"rsi_14":52.91,"sma_20":60.64,"sma_60":60.36,"sma_120":59.96},{"date":"2025-05-02","open":58.43,"high":58.93,"low":58.06,"close":58.22,"volume":3935023,"rsi_14":51.56,"sma_20":60.51,"sma_60":60.42,"sma_120":59.97},{"date":"2025-05-05","open":55.17,"high":55.95,"low":52.19,"close":53.71,"volume":11980992,"rsi_14":26.52,"sma_20":60.32,"sma_60":60.4,"sma_120":59.95},{"date":"2025-05-06","open":53.58,"high":53.78,"low":52.62,"close":53.39,"volume":7290507,"rsi_14":27.1,"sma_20":60.2,"sma_60":60.36,"sma_120":59.92},{"date":"2025-05-07","open":53.46,"high":53.54,"low":52.72,"close":52.85,"volume":4069054,"rsi_14":26.54,"sma_20":60.07,"sma_60":60.32,"sma_120":59.89},{"date":"2025-05-08","open":52.95,"high":54.37,"low":52.9,"close":53.96,"volume":5335240,"rsi_14":30.19,"sma_20":59.9,"sma_60":60.28,"sma_120":59.84},{"date":"2025-05-09","open":53.89,"high":54.26,"low":52.8,"close":52.96,"volume":2804167,"rsi_14":28.74,"sma_20":59.66,"sma_60":60.23,"sma_120":59.77},{"date":"2025-05-12","open":53.39,"high":53.71,"low":52.88,"close":53.62,"volume":3291392,"rsi_14":29.23,"sma_20":59.43,"sma_60":60.21,"sma_120":59.7},{"date":"2025-05-13","open":53.66,"high":53.85,"low":53.0,"close":53.02,"volume":2958502,"rsi_14":24.33,"sma_20":59.12,"sma_60":60.18,"sma_120":59.63},{"date":"2025-05-14","open":52.93,"high":52.95,"low":52.1,"close":52.2,"volume":3379314,"rsi_14":23.87,"sma_20":58.8,"sma_60":60.12,"sma_120":59.54},{"date":"2025-05-15","open":52.28,"high":53.34,"low":52.26,"close":53.3,"volume":2677854,"rsi_14":31.71,"sma_20":58.55,"sma_60":60.09,"sma_120":59.48},{"date":"2025-05-16","open":53.25,"high":53.73,"low":53.17,"close":53.58,"volume":5641746,"rsi_14":34.41,"sma_20":58.28,"sma_60":60.04,"sma_120":59.42},{"date":"2025-05-19","open":53.63,"high":53.95,"low":53.27,"close":53.68,"volume":2752899,"rsi_14":32.59,"sma_20":58.05,"sma_60":59.96,"sma_120":59.36},{"date":"2025-05-20","open":53.81,"high":54.42,"low":53.81,"close":54.35,"volume":2906939,"rsi_14":32.8,"sma_20":57.81,"sma_60":59.9,"sma_120":59.3},{"date":"2025-05-21","open":54.39,"high":54.64,"low":53.91,"close":53.93,"volume":3120401,"rsi_14":33.28,"sma_20":57.53,"sma_60":59.81,"sma_120":59.24},{"date":"2025-05-22","open":53.83,"high":54.16,"low":53.05,"close":53.14,"volume":2369572,"rsi_14":30.35,"sma_20":57.23,"sma_60":59.73,"sma_120":59.17},{"date":"2025-05-23","open":53.04,"high":53.34,"low":52.37,"close":53.2,"volume":2629672,"rsi_14":47.01,"sma_20":56.98,"sma_60":59.64,"sma_120":59.09},{"date":"2025-05-27","open":53.54,"high":53.54,"low":52.64,"close":53.46,"volume":2141241,"rsi_14":50.4,"sma_20":56.76,"sma_60":59.55,"sma_120":59.02},{"date":"2025-05-28","open":53.54,"high":53.58,"low":52.85,"close":53.02,"volume":2327907,"rsi_14":51.03,"sma_20":56.5,"sma_60":59.44,"sma_120":58.95},{"date":"2025-05-29","open":53.03,"high":53.76,"low":52.83,"close":53.75,"volume":2930796,"rsi_14":48.67,"sma_20":56.25,"sma_60":59.37,"sma_120":58.88},{"date":"2025-05-30","open":53.63,"high":54.54,"low":53.34,"close":54.27,"volume":4838723,"rsi_14":55.89,"sma_20":56.02,"sma_60":59.29,"sma_120":58.82},{"date":"2025-06-02","open":54.06,"high":54.29,"low":53.54,"close":54.27,"volume":1749033,"rsi_14":51.29,"sma_20":55.79,"sma_60":59.22,"sma_120":58.75},{"date":"2025-06-03","open":53.87,"high":54.1,"low":53.36,"close":53.91,"volume":2597477,"rsi_14":53.39,"sma_20":55.78,"sma_60":59.13,"sma_120":58.7},{"date":"2025-06-04","open":53.86,"high":54.13,"low":53.47,"close":53.75,"volume":2682841,"rsi_14":59.89,"sma_20":55.77,"sma_60":59.02,"sma_120":58.64},{"date":"2025-06-05","open":53.72,"high":53.74,"low":53.05,"close":53.38,"volume":2691568,"rsi_14":45.81,"sma_20":55.77,"sma_60":58.92,"sma_120":58.58},{"date":"2025-06-06","open":53.63,"high":53.89,"low":53.34,"close":53.45,"volume":1762798,"rsi_14":43.25,"sma_20":55.72,"sma_60":58.84,"sma_120":58.52},{"date":"2025-06-09","open":53.42,"high":53.77,"low":53.14,"close":53.4,"volume":3480624,"rsi_14":41.43,"sma_20":55.72,"sma_60":58.76,"sma_120":58.47},{"date":"2025-06-10","open":53.58,"high":54.2,"low":53.4,"close":53.81,"volume":2247028,"rsi_14":37.64,"sma_20":55.71,"sma_60":58.69,"sma_120":58.43},{"date":"2025-06-11","open":53.77,"high":53.78,"low":53.29,"close":53.51,"volume":2398296,"rsi_14":38.81,"sma_20":55.71,"sma_60":58.6,"sma_120":58.4},{"date":"2025-06-12","open":53.41,"high":53.81,"low":52.96,"close":53.8,"volume":1924439,"rsi_14":52.59,"sma_20":55.76,"sma_60":58.52,"sma_120":58.37},{"date":"2025-06-13","open":53.72,"high":54.0,"low":52.78,"close":52.97,"volume":3090164,"rsi_14":41.7,"sma_20":55.72,"sma_60":58.42,"sma_120":58.33},{"date":"2025-06-16","open":53.1,"high":53.34,"low":52.58,"close":53.05,"volume":3781044,"rsi_14":39.25,"sma_20":55.67,"sma_60":58.33,"sma_120":58.3},{"date":"2025-06-17","open":53.0,"high":53.51,"low":52.84,"close":52.89,"volume":2389448,"rsi_14":42.11,"sma_20":55.6,"sma_60":58.24,"sma_120":58.28},{"date":"2025-06-18","open":52.97,"high":53.15,"low":52.43,"close":52.5,"volume":2285077,"rsi_14":25.34,"sma_20":55.48,"sma_60":58.14,"sma_120":58.25},{"date":"2025-06-20","open":52.52,"high":52.98,"low":52.47,"close":52.58,"volume":3954817,"rsi_14":26.16,"sma_20":55.39,"sma_60":58.04,"sma_120":58.22},{"date":"2025-06-23","open":52.87,"high":53.49,"low":52.71,"close":53.26,"volume":2362860,"rsi_14":37.99,"sma_20":55.37,"sma_60":57.94,"sma_120":58.2},{"date":"2025-06-24","open":53.26,"high":54.01,"low":53.18,"close":53.64,"volume":2398231,"rsi_14":46.82,"sma_20":55.37,"sma_60":57.82,"sma_120":58.18},{"date":"2025-06-25","open":53.35,"high":53.43,"low":52.8,"close":52.8,"volume":1802642,"rsi_14":40.39,"sma_20":55.31,"sma_60":57.69,"sma_120":58.15},{"date":"2025-06-26","open":52.96,"high":53.35,"low":52.86,"close":53.17,"volume":2427417,"rsi_14":47.84,"sma_20":55.29,"sma_60":57.55,"sma_120":58.13},{"date":"2025-06-27","open":53.21,"high":53.63,"low":52.86,"close":53.38,"volume":3262376,"rsi_14":49.33,"sma_20":55.25,"sma_60":57.42,"sma_120":58.11},{"date":"2025-06-30","open":53.24,"high":54.15,"low":53.21,"close":54.06,"volume":2489597,"rsi_14":55.76,"sma_20":55.24,"sma_60":57.3,"sma_120":58.09},{"date":"2025-07-01","open":54.0,"high":55.77,"low":53.94,"close":55.42,"volume":2985720,"rsi_14":62.12,"sma_20":55.3,"sma_60":57.2,"sma_120":58.1},{"date":"2025-07-02","open":55.39,"high":55.64,"low":55.09,"close":55.52,"volume":1878119,"rsi_14":65.57,"sma_20":55.38,"sma_60":57.16,"sma_120":58.11},{"date":"2025-07-03","open":55.53,"high":55.7,"low":55.25,"close":55.43,"volume":1483645,"rsi_14":63.06,"sma_20":55.47,"sma_60":57.14,"sma_120":58.13},{"date":"2025-07-07","open":55.01,"high":55.31,"low":53.56,"close":53.87,"volume":3480201,"rsi_14":56.51,"sma_20":55.49,"sma_60":57.11,"sma_120":58.14},{"date":"2025-07-08","open":53.66,"high":54.31,"low":53.32,"close":53.84,"volume":2403131,"rsi_14":55.65,"sma_20":55.51,"sma_60":57.05,"sma_120":58.14},{"date":"2025-07-09","open":53.99,"high":53.99,"low":52.82,"close":53.23,"volume":2702242,"rsi_14":52.29,"sma_20":55.5,"sma_60":56.96,"sma_120":58.14},{"date":"2025-07-10","open":52.81,"high":53.33,"low":52.56,"close":52.8,"volume":2972698,"rsi_14":52.02,"sma_20":55.45,"sma_60":56.86,"sma_120":58.13},{"date":"2025-07-11","open":52.8,"high":52.8,"low":51.77,"close":52.4,"volume":3170071,"rsi_14":48.81,"sma_20":55.39,"sma_60":56.74,"sma_120":58.11},{"date":"2025-07-14","open":52.47,"high":52.77,"low":52.09,"close":52.49,"volume":2250223,"rsi_14":44.67,"sma_20":55.33,"sma_60":56.63,"sma_120":58.1},{"date":"2025-07-15","open":52.4,"high":52.51,"low":50.94,"close":50.98,"volume":2679360,"rsi_14":33.92,"sma_20":55.22,"sma_60":56.5,"sma_120":58.07},{"date":"2025-07-16","open":50.99,"high":51.88,"low":50.98,"close":51.83,"volume":3105970,"rsi_14":44.12,"sma_20":55.16,"sma_60":56.37,"sma_120":58.05},{"date":"2025-07-17","open":51.8,"high":52.32,"low":51.58,"close":52.16,"volume":2884884,"rsi_14":43.93,"sma_20":55.12,"sma_60":56.26,"sma_120":58.04},{"date":"2025-07-18","open":52.28,"high":52.3,"low":51.5,"close":51.61,"volume":1818040,"rsi_14":39.73,"sma_20":55.08,"sma_60":56.12,"sma_120":58.01},{"date":"2025-07-21","open":51.63,"high":51.99,"low":51.38,"close":51.52,"volume":2219310,"rsi_14":34.18,"sma_20":55.02,"sma_60":55.98,"sma_120":57.97},{"date":"2025-07-22","open":51.64,"high":52.68,"low":51.64,"close":52.64,"volume":2035286,"rsi_14":32.13,"sma_20":54.99,"sma_60":55.86,"sma_120":57.95},{"date":"2025-07-23","open":52.54,"high":53.0,"low":52.24,"close":52.56,"volume":2295859,"rsi_14":30.97,"sma_20":54.93,"sma_60":55.76,"sma_120":57.94},{"date":"2025-07-24","open":52.54,"high":52.77,"low":52.1,"close":52.18,"volume":1696586,"rsi_14":29.86,"sma_20":54.9,"sma_60":55.66,"sma_120":57.91},{"date":"2025-07-25","open":52.18,"high":52.31,"low":51.78,"close":52.13,"volume":1866828,"rsi_14":36.67,"sma_20":54.85,"sma_60":55.55,"sma_120":57.89},{"date":"2025-07-28","open":51.83,"high":52.11,"low":51.28,"close":51.65,"volume":2214314,"rsi_14":34.39,"sma_20":54.76,"sma_60":55.42,"sma_120":57.86},{"date":"2025-07-29","open":51.69,"high":52.53,"low":51.5,"close":51.87,"volume":2657684,"rsi_14":39.5,"sma_20":54.64,"sma_60":55.3,"sma_120":57.83},{"date":"2025-07-30","open":51.71,"high":51.95,"low":50.98,"close":51.16,"volume":2706994,"rsi_14":37.89,"sma_20":54.42,"sma_60":55.17,"sma_120":57.79},{"date":"2025-07-31","open":50.97,"high":51.2,"low":50.49,"close":50.56,"volume":2486938,"rsi_14":36.85,"sma_20":54.16,"sma_60":55.11,"sma_120":57.75},{"date":"2025-08-01","open":50.93,"high":51.1,"low":50.13,"close":50.79,"volume":4369929,"rsi_14":37.95,"sma_20":53.92,"sma_60":55.05,"sma_120":57.71},{"date":"2025-08-04","open":52.84,"high":53.68,"low":51.83,"close":52.02,"volume":5957726,"rsi_14":57.42,"sma_20":53.83,"sma_60":55.03,"sma_120":57.67},{"date":"2025-08-05","open":52.09,"high":53.25,"low":52.06,"close":52.97,"volume":3637756,"rsi_14":58.01,"sma_20":53.78,"sma_60":55.0,"sma_120":57.64},{"date":"2025-08-06","open":53.09,"high":54.35,"low":52.96,"close":54.21,"volume":3465674,"rsi_14":62.79,"sma_20":53.83,"sma_60":55.02,"sma_120":57.63},{"date":"2025-08-07","open":54.36,"high":54.68,"low":53.67,"close":54.47,"volume":2557353,"rsi_14":68.61,"sma_20":53.91,"sma_60":55.02,"sma_120":57.62},{"date":"2025-08-08","open":54.7,"high":55.41,"low":54.49,"close":55.15,"volume":2497294,"rsi_14":72.02,"sma_20":54.05,"sma_60":55.05,"sma_120":57.62},{"date":"2025-08-11","open":55.15,"high":55.38,"low":54.31,"close":54.8,"volume":2137736,"rsi_14":64.41,"sma_20":54.17,"sma_60":55.09,"sma_120":57.61},{"date":"2025-08-12","open":54.77,"high":55.18,"low":54.14,"close":54.57,"volume":2794693,"rsi_14":63.09,"sma_20":54.36,"sma_60":55.1,"sma_120":57.6},{"date":"2025-08-13","open":54.3,"high":55.82,"low":54.29,"close":55.77,"volume":2587630,"rsi_14":71.23,"sma_20":54.56,"sma_60":55.13,"sma_120":57.58},{"date":"2025-08-14","open":55.37,"high":55.61,"low":54.09,"close":54.43,"volume":2392041,"rsi_14":61.78,"sma_20":54.68,"sma_60":55.13,"sma_120":57.55},{"date":"2025-08-15","open":54.63,"high":55.19,"low":54.43,"close":54.91,"volume":1971794,"rsi_14":66.7,"sma_20":54.85,"sma_60":55.14,"sma_120":57.52},{"date":"2025-08-18","open":54.92,"high":55.04,"low":54.0,"close":54.21,"volume":2706914,"rsi_14":61.46,"sma_20":54.98,"sma_60":55.13,"sma_120":57.47},{"date":"2025-08-19","open":54.39,"high":54.98,"low":54.27,"close":54.83,"volume":2222811,"rsi_14":68.1,"sma_20":55.1,"sma_60":55.15,"sma_120":57.44},{"date":"2025-08-20","open":55.12,"high":55.62,"low":54.43,"close":54.7,"volume":2398839,"rsi_14":71.44,"sma_20":55.21,"sma_60":55.17,"sma_120":57.4},{"date":"2025-08-21","open":54.61,"high":55.28,"low":54.25,"close":55.08,"volume":1841313,"rsi_14":71.89,"sma_20":55.35,"sma_60":55.19,"sma_120":57.37},{"date":"2025-08-22","open":55.43,"high":55.83,"low":55.24,"close":55.7,"volume":1986954,"rsi_14":70.0,"sma_20":55.54,"sma_60":55.23,"sma_120":57.33},{"date":"2025-08-25","open":55.49,"high":55.64,"low":55.07,"close":55.55,"volume":2159886,"rsi_14":65.4,"sma_20":55.74,"sma_60":55.25,"sma_120":57.31},{"date":"2025-08-26","open":55.35,"high":55.58,"low":54.99,"close":55.33,"volume":4071081,"rsi_14":57.61,"sma_20":55.92,"sma_60":55.27,"sma_120":57.28},{"date":"2025-08-27","open":55.19,"high":55.64,"low":55.13,"close":55.52,"volume":1868954,"rsi_14":57.22,"sma_20":56.14,"sma_60":55.29,"sma_120":57.25},{"date":"2025-08-28","open":55.51,"high":55.53,"low":53.67,"close":54.26,"volume":3290033,"rsi_14":44.36,"sma_20":56.33,"sma_60":55.29,"sma_120":57.21},{"date":"2025-08-29","open":54.48,"high":55.47,"low":54.35,"close":55.38,"volume":2591740,"rsi_14":50.59,"sma_20":56.55,"sma_60":55.31,"sma_120":57.17},{"date":"2025-09-02","open":55.32,"high":55.49,"low":54.76,"close":55.14,"volume":2675193,"rsi_14":50.59,"sma_20":56.68,"sma_60":55.33,"sma_120":57.13},{"date":"2025-09-03","open":54.98,"high":55.14,"low":54.04,"close":54.96,"volume":3231748,"rsi_14":40.95,"sma_20":56.76,"sma_60":55.35,"sma_120":57.1},{"date":"2025-09-04","open":55.1,"high":55.17,"low":54.59,"close":54.79,"volume":1946149,"rsi_14":49.03,"sma_20":56.77,"sma_60":55.37,"sma_120":57.06},{"date":"2025-09-05","open":54.72,"high":55.28,"low":54.32,"close":54.81,"volume":2013582,"rsi_14":44.74,"sma_20":56.76,"sma_60":55.37,"sma_120":57.03},{"date":"2025-09-08","open":54.39,"high":54.68,"low":53.99,"close":54.52,"volume":2860591,"rsi_14":48.39,"sma_20":56.7,"sma_60":55.38,"sma_120":56.99},{"date":"2025-09-09","open":54.32,"high":54.7,"low":54.23,"close":54.46,"volume":2235605,"rsi_14":40.72,"sma_20":56.66,"sma_60":55.39,"sma_120":56.96},{"date":"2025-09-10","open":54.23,"high":54.31,"low":53.46,"close":54.05,"volume":2197155,"rsi_14":38.35,"sma_20":56.61,"sma_60":55.4,"sma_120":56.91},{"date":"2025-09-11","open":54.39,"high":55.04,"low":54.18,"close":54.7,"volume":2932627,"rsi_14":41.52,"sma_20":56.53,"sma_60":55.42,"sma_120":56.87},{"date":"2025-09-12","open":54.63,"high":54.69,"low":53.75,"close":53.77,"volume":2357221,"rsi_14":27.7,"sma_20":56.47,"sma_60":55.42,"sma_120":56.83},{"date":"2025-09-15","open":53.92,"high":54.01,"low":52.57,"close":52.67,"volume":2712167,"rsi_14":23.55,"sma_20":56.33,"sma_60":55.42,"sma_120":56.78},{"date":"2025-09-16","open":52.72,"high":53.27,"low":52.46,"close":53.0,"volume":2944586,"rsi_14":28.27,"sma_20":56.24,"sma_60":55.42,"sma_120":56.73},{"date":"2025-09-17","open":53.01,"high":53.46,"low":52.72,"close":52.78,"volume":2303224,"rsi_14":25.19,"sma_20":56.11,"sma_60":55.4,"sma_120":56.67},{"date":"2025-09-18","open":52.62,"high":52.96,"low":52.42,"close":52.68,"volume":1995581,"rsi_14":30.71,"sma_20":55.99,"sma_60":55.37,"sma_120":56.6},{"date":"2025-09-19","open":52.88,"high":52.93,"low":52.27,"close":52.27,"volume":3710838,"rsi_14":19.5,"sma_20":55.82,"sma_60":55.36,"sma_120":56.53},{"date":"2025-09-22","open":52.25,"high":52.83,"low":51.97,"close":52.34,"volume":3168445,"rsi_14":21.54,"sma_20":55.62,"sma_60":55.33,"sma_120":56.44},{"date":"2025-09-23","open":52.52,"high":52.82,"low":52.24,"close":52.52,"volume":1988818,"rsi_14":25.3,"sma_20":55.44,"sma_60":55.31,"sma_120":56.36},{"date":"2025-09-24","open":52.34,"high":53.29,"low":52.32,"close":53.12,"volume":2246042,"rsi_14":34.36,"sma_20":55.3,"sma_60":55.29,"sma_120":56.29},{"date":"2025-09-25","open":53.4,"high":53.4,"low":52.37,"close":52.42,"volume":2543591,"rsi_14":30.21,"sma_20":55.12,"sma_60":55.23,"sma_120":56.21},{"date":"2025-09-26","open":52.66,"high":52.98,"low":52.54,"close":52.85,"volume":2311392,"rsi_14":36.49,"sma_20":55.02,"sma_60":55.17,"sma_120":56.17},{"date":"2025-09-29","open":52.57,"high":52.86,"low":51.65,"close":52.63,"volume":4083141,"rsi_14":35.54,"sma_20":54.88,"sma_60":55.12,"sma_120":56.13},{"date":"2025-09-30","open":52.71,"high":53.11,"low":52.12,"close":52.96,"volume":4233025,"rsi_14":41.28,"sma_20":54.77,"sma_60":55.09,"sma_120":56.1},{"date":"2025-10-01","open":53.07,"high":53.43,"low":52.94,"close":53.13,"volume":2493415,"rsi_14":36.42,"sma_20":54.67,"sma_60":55.07,"sma_120":56.06},{"date":"2025-10-02","open":52.81,"high":53.38,"low":52.72,"close":53.08,"volume":2850647,"rsi_14":42.94,"sma_20":54.58,"sma_60":55.06,"sma_120":56.01},{"date":"2025-10-03","open":53.1,"high":53.48,"low":53.08,"close":53.34,"volume":1619722,"rsi_14":58.27,"sma_20":54.51,"sma_60":55.06,"sma_120":55.96},{"date":"2025-10-06","open":53.17,"high":53.33,"low":52.75,"close":52.81,"volume":3232684,"rsi_14":47.83,"sma_20":54.42,"sma_60":55.06,"sma_120":55.9},{"date":"2025-10-07","open":52.81,"high":52.89,"low":51.74,"close":52.87,"volume":3347991,"rsi_14":51.07,"sma_20":54.34,"sma_60":55.06,"sma_120":55.84},{"date":"2025-10-08","open":52.75,"high":52.82,"low":51.0,"close":51.13,"volume":4312112,"rsi_14":36.5,"sma_20":54.19,"sma_60":55.05,"sma_120":55.77},{"date":"2025-10-09","open":51.31,"high":51.31,"low":50.29,"close":50.31,"volume":3130243,"rsi_14":34.07,"sma_20":53.96,"sma_60":55.02,"sma_120":55.69},{"date":"2025-10-10","open":50.5,"high":50.85,"low":50.26,"close":50.81,"volume":3272786,"rsi_14":38.46,"sma_20":53.81,"sma_60":54.99,"sma_120":55.62},{"date":"2025-10-13","open":50.43,"high":50.92,"low":50.23,"close":50.81,"volume":3280343,"rsi_14":36.68,"sma_20":53.72,"sma_60":54.96,"sma_120":55.54},{"date":"2025-10-14","open":50.31,"high":51.62,"low":49.81,"close":51.55,"volume":3119339,"rsi_14":38.0,"sma_20":53.64,"sma_60":54.96,"sma_120":55.47},{"date":"2025-10-15","open":51.45,"high":51.95,"low":51.24,"close":51.51,"volume":2084226,"rsi_14":42.22,"sma_20":53.58,"sma_60":54.93,"sma_120":55.4},{"date":"2025-10-16","open":51.51,"high":51.76,"low":50.62,"close":50.87,"volume":2679284,"rsi_14":33.76,"sma_20":53.49,"sma_60":54.89,"sma_120":55.33},{"date":"2025-10-17","open":50.71,"high":51.24,"low":50.31,"close":51.18,"volume":2232387,"rsi_14":38.33,"sma_20":53.43,"sma_60":54.87,"sma_120":55.26},{"date":"2025-10-20","open":51.24,"high":51.41,"low":50.87,"close":51.18,"volume":2088805,"rsi_14":34.83,"sma_20":53.37,"sma_60":54.84,"sma_120":55.19},{"date":"2025-10-21","open":51.18,"high":51.45,"low":50.99,"close":51.06,"volume":1754933,"rsi_14":32.21,"sma_20":53.3,"sma_60":54.82,"sma_120":55.12},{"date":"2025-10-22","open":50.99,"high":51.93,"low":50.65,"close":51.42,"volume":2919431,"rsi_14":36.46,"sma_20":53.21,"sma_60":54.81,"sma_120":55.06},{"date":"2025-10-23","open":51.2,"high":51.4,"low":50.32,"close":50.53,"volume":2140115,"rsi_14":29.19,"sma_20":53.11,"sma_60":54.79,"sma_120":54.98},{"date":"2025-10-24","open":50.52,"high":50.76,"low":49.78,"close":50.11,"volume":2410809,"rsi_14":29.66,"sma_20":52.97,"sma_60":54.77,"sma_120":54.94},{"date":"2025-10-27","open":50.2,"high":50.9,"low":49.99,"close":50.8,"volume":2449938,"rsi_14":35.79,"sma_20":52.88,"sma_60":54.77,"sma_120":54.91},{"date":"2025-10-28","open":50.63,"high":51.34,"low":50.26,"close":50.85,"volume":2454721,"rsi_14":47.55,"sma_20":52.77,"sma_60":54.74,"sma_120":54.89},{"date":"2025-10-29","open":50.41,"high":50.48,"low":49.4,"close":49.47,"volume":2867335,"rsi_14":43.17,"sma_20":52.58,"sma_60":54.67,"sma_120":54.84},{"date":"2025-10-30","open":49.34,"high":50.28,"low":49.31,"close":50.14,"volume":2743935,"rsi_14":44.67,"sma_20":52.43,"sma_60":54.59,"sma_120":54.81},{"date":"2025-10-31","open":49.75,"high":50.28,"low":49.37,"close":50.14,"volume":2484259,"rsi_14":44.67,"sma_20":52.27,"sma_60":54.51,"sma_120":54.77},{"date":"2025-11-03","open":49.96,"high":50.55,"low":49.49,"close":50.36,"volume":2707570,"rsi_14":39.73,"sma_20":52.14,"sma_60":54.42,"sma_120":54.74},{"date":"2025-11-04","open":50.54,"high":50.96,"low":50.14,"close":50.76,"volume":2292070,"rsi_14":43.9,"sma_20":52.03,"sma_60":54.34,"sma_120":54.72},{"date":"2025-11-05","open":50.87,"high":51.44,"low":50.75,"close":51.14,"volume":2599140,"rsi_14":52.23,"sma_20":52.03,"sma_60":54.28,"sma_120":54.69},{"date":"2025-11-06","open":50.98,"high":51.55,"low":50.4,"close":50.41,"volume":2242684,"rsi_14":43.89,"sma_20":52.04,"sma_60":54.18,"sma_120":54.65},{"date":"2025-11-07","open":50.71,"high":52.03,"low":49.4,"close":51.38,"volume":8163479,"rsi_14":51.34,"sma_20":52.07,"sma_60":54.12,"sma_120":54.63},{"date":"2025-11-10","open":54.04,"high":54.3,"low":51.6,"close":52.57,"volume":6190357,"rsi_14":59.06,"sma_20":52.16,"sma_60":54.07,"sma_120":54.6},{"date":"2025-11-11","open":52.9,"high":54.34,"low":52.68,"close":54.14,"volume":3544680,"rsi_14":64.25,"sma_20":52.29,"sma_60":54.06,"sma_120":54.6},{"date":"2025-11-12","open":54.09,"high":54.18,"low":52.63,"close":52.73,"volume":3210606,"rsi_14":60.89,"sma_20":52.35,"sma_60":54.02,"sma_120":54.58},{"date":"2025-11-13","open":52.83,"high":53.81,"low":52.73,"close":52.96,"volume":3091632,"rsi_14":64.4,"sma_20":52.46,"sma_60":53.98,"sma_120":54.57},{"date":"2025-11-14","open":53.06,"high":53.32,"low":52.02,"close":52.65,"volume":3318230,"rsi_14":59.69,"sma_20":52.54,"sma_60":53.93,"sma_120":54.56},{"date":"2025-11-17","open":52.62,"high":52.62,"low":51.75,"close":51.8,"volume":2906008,"rsi_14":54.59,"sma_20":52.57,"sma_60":53.85,"sma_120":54.54},{"date":"2025-11-18","open":52.02,"high":52.62,"low":51.61,"close":52.34,"volume":2578173,"rsi_14":65.15,"sma_20":52.63,"sma_60":53.79,"sma_120":54.52},{"date":"2025-11-19","open":52.26,"high":52.54,"low":51.7,"close":51.74,"volume":2702034,"rsi_14":58.52,"sma_20":52.65,"sma_60":53.72,"sma_120":54.49},{"date":"2025-11-20","open":51.7,"high":52.34,"low":51.35,"close":51.41,"volume":3167758,"rsi_14":56.53,"sma_20":52.69,"sma_60":53.64,"sma_120":54.46},{"date":"2025-11-21","open":51.76,"high":52.76,"low":51.59,"close":52.34,"volume":3350912,"rsi_14":59.53,"sma_20":52.81,"sma_60":53.6,"sma_120":54.45},{"date":"2025-11-24","open":52.4,"high":56.26,"low":52.38,"close":55.76,"volume":8868676,"rsi_14":68.6,"sma_20":53.06,"sma_60":53.61,"sma_120":54.46},{"date":"2025-11-25","open":56.04,"high":56.47,"low":55.29,"close":55.73,"volume":3503046,"rsi_14":67.54,"sma_20":53.31,"sma_60":53.62,"sma_120":54.48},{"date":"2025-11-26","open":55.78,"high":56.79,"low":55.74,"close":56.48,"volume":2527798,"rsi_14":73.11,"sma_20":53.67,"sma_60":53.64,"sma_120":54.5},{"date":"2025-11-28","open":56.35,"high":56.98,"low":56.35,"close":56.62,"volume":1663328,"rsi_14":71.29,"sma_20":54.0,"sma_60":53.67,"sma_120":54.52},{"date":"2025-12-01","open":56.57,"high":57.72,"low":56.56,"close":57.36,"volume":3704647,"rsi_14":68.9,"sma_20":54.35,"sma_60":53.71,"sma_120":54.54},{"date":"2025-12-02","open":56.92,"high":57.26,"low":56.13,"close":56.41,"volume":3234235,"rsi_14":58.33,"sma_20":54.63,"sma_60":53.73,"sma_120":54.56},{"date":"2025-12-03","open":56.55,"high":57.07,"low":55.86,"close":55.86,"volume":3538427,"rsi_14":63.47,"sma_20":54.87,"sma_60":53.75,"sma_120":54.57},{"date":"2025-12-04","open":55.99,"high":56.23,"low":55.11,"close":55.23,"volume":2315690,"rsi_14":58.76,"sma_20":55.06,"sma_60":53.76,"sma_120":54.58},{"date":"2025-12-05","open":55.11,"high":56.06,"low":54.92,"close":56.0,"volume":3435369,"rsi_14":63.41,"sma_20":55.32,"sma_60":53.77,"sma_120":54.6},{"date":"2025-12-08","open":55.88,"high":55.94,"low":54.95,"close":55.31,"volume":3021040,"rsi_14":64.41,"sma_20":55.5,"sma_60":53.79,"sma_120":54.61},{"date":"2025-12-09","open":55.06,"high":55.31,"low":54.5,"close":55.01,"volume":2845998,"rsi_14":60.66,"sma_20":55.6,"sma_60":53.82,"sma_120":54.62},{"date":"2025-12-10","open":55.11,"high":56.9,"low":55.05,"close":56.74,"volume":4959819,"rsi_14":69.74,"sma_20":55.7,"sma_60":53.88,"sma_120":54.65},{"date":"2025-12-11","open":56.99,"high":58.68,"low":56.96,"close":58.6,"volume":4986046,"rsi_14":75.85,"sma_20":55.98,"sma_60":53.97,"sma_120":54.69},{"date":"2025-12-12","open":58.62,"high":59.4,"low":58.18,"close":58.94,"volume":3883326,"rsi_14":74.68,"sma_20":56.26,"sma_60":54.07,"sma_120":54.72},{"date":"2025-12-15","open":59.43,"high":59.49,"low":58.12,"close":58.57,"volume":3457687,"rsi_14":62.39,"sma_20":56.54,"sma_60":54.17,"sma_120":54.76},{"date":"2025-12-16","open":58.86,"high":58.94,"low":57.21,"close":57.25,"volume":2626044,"rsi_14":54.85,"sma_20":56.79,"sma_60":54.24,"sma_120":54.79},{"date":"2025-12-17","open":57.29,"high":57.58,"low":57.03,"close":57.55,"volume":2028725,"rsi_14":52.84,"sma_20":57.03,"sma_60":54.32,"sma_120":54.82},{"date":"2025-12-18","open":57.54,"high":57.69,"low":57.19,"close":57.31,"volume":2515632,"rsi_14":50.95,"sma_20":57.29,"sma_60":54.38,"sma_120":54.84},{"date":"2025-12-19","open":57.18,"high":57.79,"low":56.88,"close":57.53,"volume":5297255,"rsi_14":50.81,"sma_20":57.58,"sma_60":54.46,"sma_120":54.84},{"date":"2025-12-22","open":57.31,"high":57.81,"low":57.13,"close":57.69,"volume":1752743,"rsi_14":56.73,"sma_20":57.83,"sma_60":54.54,"sma_120":54.85},{"date":"2025-12-23","open":57.63,"high":57.63,"low":56.57,"close":56.86,"volume":1769943,"rsi_14":55.08,"sma_20":57.86,"sma_60":54.6,"sma_120":54.86},{"date":"2025-12-24","open":56.87,"high":57.43,"low":56.86,"close":57.32,"volume":623420,"rsi_14":60.84,"sma_20":57.92,"sma_60":54.67,"sma_120":54.88},{"date":"2025-12-26","open":57.28,"high":57.7,"low":57.15,"close":57.61,"volume":1086189,"rsi_14":58.82,"sma_20":57.95,"sma_60":54.74,"sma_120":54.9},{"date":"2025-12-29","open":57.58,"high":57.7,"low":57.33,"close":57.63,"volume":1704180,"rsi_14":63.69,"sma_20":57.98,"sma_60":54.8,"sma_120":54.93},{"date":"2025-12-30","open":57.79,"high":58.45,"low":57.51,"close":58.22,"volume":2597671,"rsi_14":68.35,"sma_20":58.02,"sma_60":54.88,"sma_120":54.97},{"date":"2025-12-31","open":58.16,"high":58.16,"low":57.66,"close":57.67,"volume":1479988,"rsi_14":56.16,"sma_20":58.08,"sma_60":54.95,"sma_120":55.01},{"date":"2026-01-02","open":57.62,"high":57.62,"low":56.79,"close":57.1,"volume":1745653,"rsi_14":38.12,"sma_20":58.15,"sma_60":55.02,"sma_120":55.04},{"date":"2026-01-05","open":56.73,"high":56.82,"low":55.89,"close":56.21,"volume":2586633,"rsi_14":30.03,"sma_20":58.2,"sma_60":55.1,"sma_120":55.07},{"date":"2026-01-06","open":56.1,"high":56.36,"low":54.99,"close":55.07,"volume":3223796,"rsi_14":27.0,"sma_20":58.15,"sma_60":55.17,"sma_120":55.09},{"date":"2026-01-07","open":55.05,"high":55.58,"low":54.8,"close":55.29,"volume":3376917,"rsi_14":34.99,"sma_20":58.15,"sma_60":55.24,"sma_120":55.11},{"date":"2026-01-08","open":56.03,"high":56.98,"low":55.77,"close":56.44,"volume":3482605,"rsi_14":42.46,"sma_20":58.22,"sma_60":55.33,"sma_120":55.15},{"date":"2026-01-09","open":56.53,"high":57.15,"low":56.11,"close":57.09,"volume":2374252,"rsi_14":48.61,"sma_20":58.24,"sma_60":55.41,"sma_120":55.18},{"date":"2026-01-12","open":57.23,"high":58.49,"low":56.89,"close":58.46,"volume":3663182,"rsi_14":55.24,"sma_20":58.23,"sma_60":55.52,"sma_120":55.23},{"date":"2026-01-13","open":58.66,"high":59.16,"low":58.25,"close":59.11,"volume":2605467,"rsi_14":57.53,"sma_20":58.24,"sma_60":55.65,"sma_120":55.27},{"date":"2026-01-14","open":59.21,"high":59.8,"low":59.13,"close":59.46,"volume":1831508,"rsi_14":64.61,"sma_20":58.29,"sma_60":55.79,"sma_120":55.33},{"date":"2026-01-15","open":59.43,"high":59.76,"low":58.9,"close":59.45,"volume":2722440,"rsi_14":62.6,"sma_20":58.4,"sma_60":55.92,"sma_120":55.38},{"date":"2026-01-16","open":59.38,"high":59.68,"low":58.64,"close":59.1,"volume":1843868,"rsi_14":58.71,"sma_20":58.48,"sma_60":56.05,"sma_120":55.44},{"date":"2026-01-20","open":58.78,"high":60.39,"low":58.61,"close":59.92,"volume":3702425,"rsi_14":62.24,"sma_20":58.61,"sma_60":56.18,"sma_120":55.5},{"date":"2026-01-21","open":60.14,"high":60.45,"low":58.88,"close":59.02,"volume":2726712,"rsi_14":54.14,"sma_20":58.69,"sma_60":56.32,"sma_120":55.56},{"date":"2026-01-22","open":58.91,"high":60.14,"low":58.84,"close":60.13,"volume":4426461,"rsi_14":62.07,"sma_20":58.81,"sma_60":56.48,"sma_120":55.63},{"date":"2026-01-23","open":60.12,"high":60.88,"low":59.91,"close":60.66,"volume":3432800,"rsi_14":67.54,"sma_20":59.0,"sma_60":56.64,"sma_120":55.7},{"date":"2026-01-26","open":61.0,"high":62.72,"low":60.92,"close":62.7,"volume":3996500,"rsi_14":78.75,"sma_20":59.28,"sma_60":56.84,"sma_120":55.79},{"date":"2026-01-27","open":62.59,"high":64.79,"low":62.44,"close":64.69,"volume":3550500,"rsi_14":89.63,"sma_20":59.64,"sma_60":57.09,"sma_120":55.88},{"date":"2026-01-28","open":64.49,"high":64.89,"low":63.29,"close":63.56,"volume":3122400,"rsi_14":81.67,"sma_20":59.94,"sma_60":57.31,"sma_120":55.95},{"date":"2026-01-29","open":63.89,"high":64.83,"low":63.86,"close":64.17,"volume":2767500,"rsi_14":80.88,"sma_20":60.24,"sma_60":57.54,"sma_120":56.02},{"date":"2026-01-30","open":64.12,"high":64.89,"low":63.6,"close":64.27,"volume":4432800,"rsi_14":80.02,"sma_20":60.57,"sma_60":57.76,"sma_120":56.09},{"date":"2026-02-02","open":62.86,"high":65.08,"low":61.83,"close":64.68,"volume":4205300,"rsi_14":78.26,"sma_20":60.96,"sma_60":57.99,"sma_120":56.17},{"date":"2026-02-03","open":64.18,"high":64.4,"low":62.4,"close":63.71,"volume":4960400,"rsi_14":70.35,"sma_20":61.34,"sma_60":58.2,"sma_120":56.24},{"date":"2026-02-04","open":64.22,"high":64.93,"low":63.6,"close":63.95,"volume":3330400,"rsi_14":70.04,"sma_20":61.79,"sma_60":58.42,"sma_120":56.3},{"date":"2026-02-05","open":64.37,"high":64.66,"low":63.67,"close":64.15,"volume":1945500,"rsi_14":70.61,"sma_20":62.24,"sma_60":58.63,"sma_120":56.37},{"date":"2026-02-06","open":64.35,"high":65.34,"low":63.29,"close":64.21,"volume":2766500,"rsi_14":73.03,"sma_20":62.64,"sma_60":58.82,"sma_120":56.44},{"date":"2026-02-09","open":64.31,"high":64.49,"low":63.7,"close":64.34,"volume":2354812,"rsi_14":76.17,"sma_20":59.19,"sma_60":56.7,"sma_120":55.74},{"date":"2026-02-10","open":64.39,"high":64.88,"low":63.31,"close":63.91,"volume":2165321,"rsi_14":78.81,"sma_20":59.52,"sma_60":56.92,"sma_120":55.83},{"date":"2026-02-11","open":63.63,"high":63.94,"low":63.18,"close":63.3,"volume":1854993,"rsi_14":82.07,"sma_20":59.81,"sma_60":57.15,"sma_120":55.91},{"date":"2026-02-12","open":63.34,"high":63.49,"low":62.22,"close":62.29,"volume":2263442,"rsi_14":75.67,"sma_20":60.05,"sma_60":57.34,"sma_120":55.97},{"date":"2026-02-13","open":62.4,"high":63.09,"low":62.14,"close":62.91,"volume":2122945,"rsi_14":74.68,"sma_20":60.29,"sma_60":57.55,"sma_120":56.03},{"date":"2026-02-17","open":63.15,"high":63.51,"low":61.17,"close":61.88,"volume":2576235,"rsi_14":67.81,"sma_20":60.5,"sma_60":57.74,"sma_120":56.08},{"date":"2026-02-18","open":61.91,"high":63.02,"low":61.61,"close":62.93,"volume":2940700,"rsi_14":45.77,"sma_20":64.11,"sma_60":60.0,"sma_120":56.86},{"date":"2026-02-19","open":62.72,"high":63.29,"low":62.43,"close":63.29,"volume":1828000,"rsi_14":43.92,"sma_20":64.33,"sma_60":60.2,"sma_120":56.92},{"date":"2026-02-20","open":63.35,"high":63.46,"low":62.65,"close":62.83,"volume":4478915,"rsi_14":40.43,"sma_20":64.46,"sma_60":60.37,"sma_120":56.98},{"date":"2026-02-23","open":62.68,"high":62.9,"low":61.84,"close":61.94,"volume":3295600,"rsi_14":32.99,"sma_20":64.53,"sma_60":60.46,"sma_120":57.04},{"date":"2026-02-24","open":61.9,"high":62.52,"low":61.78,"close":62.4,"volume":2349768,"rsi_14":62.82,"sma_20":61.11,"sma_60":58.12,"sma_120":56.2},{"date":"2026-02-25","open":61.85,"high":62.23,"low":60.81,"close":61.6,"volume":3128197,"rsi_14":58.05,"sma_20":61.44,"sma_60":58.3,"sma_120":56.24},{"date":"2026-02-26","open":61.92,"high":62.59,"low":61.65,"close":62.58,"volume":3063137,"rsi_14":60.99,"sma_20":61.81,"sma_60":58.48,"sma_120":56.3},{"date":"2026-02-27","open":62.22,"high":64.44,"low":62.22,"close":64.44,"volume":5717651,"rsi_14":65.86,"sma_20":62.19,"sma_60":58.67,"sma_120":56.37},{"date":"2026-03-02","open":64.11,"high":64.31,"low":63.47,"close":63.86,"volume":2870737,"rsi_14":61.44,"sma_20":62.51,"sma_60":58.82,"sma_120":56.44},{"date":"2026-03-03","open":63.32,"high":64.01,"low":62.43,"close":62.47,"volume":3734362,"rsi_14":59.49,"sma_20":62.69,"sma_60":58.97,"sma_120":56.49},{"date":"2026-03-04","open":62.91,"high":62.91,"low":61.77,"close":62.39,"volume":2357630,"rsi_14":56.11,"sma_20":62.83,"sma_60":59.11,"sma_120":56.54},{"date":"2026-03-05","open":61.84,"high":62.03,"low":61.18,"close":61.54,"volume":2620445,"rsi_14":35.21,"sma_20":62.91,"sma_60":59.24,"sma_120":56.59},{"date":"2026-03-06","open":60.99,"high":61.34,"low":60.47,"close":60.91,"volume":2741293,"rsi_14":34.6,"sma_20":62.96,"sma_60":59.38,"sma_120":56.62},{"date":"2026-03-09","open":60.21,"high":61.04,"low":59.28,"close":60.81,"volume":3145030,"rsi_14":36.24,"sma_20":63.02,"sma_60":59.51,"sma_120":56.65},{"date":"2026-03-10","open":60.69,"high":60.79,"low":59.72,"close":59.73,"volume":3204619,"rsi_14":36.05,"sma_20":62.99,"sma_60":59.63,"sma_120":56.68},{"date":"2026-03-11","open":59.62,"high":59.97,"low":58.71,"close":59.31,"volume":3511449,"rsi_14":30.89,"sma_20":62.98,"sma_60":59.75,"sma_120":56.7},{"date":"2026-03-12","open":58.82,"high":60.61,"low":58.78,"close":60.52,"volume":4382228,"rsi_14":41.46,"sma_20":62.98,"sma_60":59.87,"sma_120":56.74},{"date":"2026-03-13","open":60.56,"high":60.89,"low":59.58,"close":59.81,"volume":3287784,"rsi_14":37.72,"sma_20":62.66,"sma_60":61.53,"sma_120":57.85},{"date":"2026-03-16","open":60.12,"high":61.56,"low":60.03,"close":61.31,"volume":2832635,"rsi_14":43.26,"sma_20":62.55,"sma_60":61.59,"sma_120":57.92},{"date":"2026-03-17","open":61.87,"high":62.24,"low":61.17,"close":61.55,"volume":2482903,"rsi_14":47.67,"sma_20":62.45,"sma_60":60.07,"sma_120":56.86},{"date":"2026-03-18","open":60.98,"high":61.35,"low":60.14,"close":60.7,"volume":3251884,"rsi_14":39.21,"sma_20":62.35,"sma_60":60.12,"sma_120":56.9},{"date":"2026-03-19","open":60.52,"high":60.52,"low":58.4,"close":58.62,"volume":3966846,"rsi_14":25.15,"sma_20":62.11,"sma_60":60.14,"sma_120":56.92},{"date":"2026-03-20","open":58.58,"high":58.98,"low":57.47,"close":57.69,"volume":5879814,"rsi_14":24.42,"sma_20":61.87,"sma_60":60.15,"sma_120":56.94},{"date":"2026-03-23","open":58.12,"high":59.61,"low":57.41,"close":59.2,"volume":3250844,"rsi_14":36.61,"sma_20":61.66,"sma_60":60.2,"sma_120":56.97},{"date":"2026-03-24","open":59.09,"high":60.83,"low":58.9,"close":60.38,"volume":3740970,"rsi_14":42.56,"sma_20":61.54,"sma_60":60.28,"sma_120":57.02},{"date":"2026-03-25","open":60.88,"high":60.98,"low":59.75,"close":60.93,"volume":1927797,"rsi_14":47.63,"sma_20":61.48,"sma_60":60.36,"sma_120":57.07},{"date":"2026-03-26","open":60.98,"high":62.99,"low":60.73,"close":62.43,"volume":3095567,"rsi_14":55.43,"sma_20":61.45,"sma_60":60.47,"sma_120":57.13},{"date":"2026-03-27","open":62.5,"high":63.71,"low":62.11,"close":63.38,"volume":2462076,"rsi_14":58.68,"sma_20":61.39,"sma_60":60.6,"sma_120":57.21},{"date":"2026-03-30","open":63.7,"high":63.74,"low":62.9,"close":63.22,"volume":2288072,"rsi_14":62.63,"sma_20":61.36,"sma_60":60.7,"sma_120":57.29},{"date":"2026-03-31","open":63.69,"high":63.69,"low":62.7,"close":63.53,"volume":2525321,"rsi_14":65.49,"sma_20":61.42,"sma_60":60.78,"sma_120":57.37},{"date":"2026-04-01","open":63.34,"high":64.09,"low":62.75,"close":63.76,"volume":2364210,"rsi_14":62.73,"sma_20":61.48,"sma_60":60.85,"sma_120":57.46},{"date":"2026-04-02","open":64.12,"high":64.2,"low":63.43,"close":64.08,"volume":1655963,"rsi_14":67.37,"sma_20":61.61,"sma_60":60.94,"sma_120":57.55},{"date":"2026-04-06","open":64.68,"high":64.68,"low":63.84,"close":63.96,"volume":2228655,"rsi_14":62.16,"sma_20":61.77,"sma_60":61.04,"sma_120":57.64},{"date":"2026-04-07","open":63.76,"high":64.12,"low":63.46,"close":63.65,"volume":2074327,"rsi_14":59.55,"sma_20":61.91,"sma_60":61.14,"sma_120":57.73},{"date":"2026-04-08","open":63.86,"high":64.1,"low":63.28,"close":64.1,"volume":2407713,"rsi_14":65.98,"sma_20":62.13,"sma_60":61.24,"sma_120":57.81},{"date":"2026-04-09","open":63.49,"high":64.87,"low":63.3,"close":64.87,"volume":2788760,"rsi_14":83.56,"sma_20":62.41,"sma_60":61.36,"sma_120":57.91},{"date":"2026-04-10","open":64.92,"high":65.09,"low":64.4,"close":65.09,"volume":1959680,"rsi_14":93.06,"sma_20":62.64,"sma_60":61.48,"sma_120":58.01},{"date":"2026-04-13","open":65.07,"high":65.07,"low":63.41,"close":63.91,"volume":2055284,"rsi_14":78.42,"sma_20":62.85,"sma_60":61.59,"sma_120":58.09},{"date":"2026-04-14","open":63.56,"high":64.9,"low":63.46,"close":64.41,"volume":1739660,"rsi_14":76.6,"sma_20":63.0,"sma_60":61.7,"sma_120":58.18},{"date":"2026-04-15","open":64.26,"high":64.26,"low":62.45,"close":62.85,"volume":3421925,"rsi_14":61.06,"sma_20":63.07,"sma_60":61.78,"sma_120":58.26},{"date":"2026-04-16","open":62.75,"high":63.47,"low":62.67,"close":63.45,"volume":2641954,"rsi_14":56.57,"sma_20":63.21,"sma_60":61.87,"sma_120":58.34},{"date":"2026-04-17","open":62.96,"high":64.38,"low":62.81,"close":64.27,"volume":2417758,"rsi_14":55.89,"sma_20":63.49,"sma_60":61.96,"sma_120":58.42},{"date":"2026-04-20","open":63.92,"high":64.51,"low":62.78,"close":63.13,"volume":3096697,"rsi_14":49.48,"sma_20":63.77,"sma_60":62.05,"sma_120":58.5},{"date":"2026-04-21","open":62.99,"high":64.24,"low":62.48,"close":64.03,"volume":2217287,"rsi_14":52.71,"sma_20":64.01,"sma_60":62.16,"sma_120":58.59},{"date":"2026-04-22","open":63.99,"high":64.24,"low":63.3,"close":64.01,"volume":2415766,"rsi_14":51.33,"sma_20":64.19,"sma_60":62.28,"sma_120":58.69},{"date":"2026-04-23","open":64.2,"high":65.01,"low":64.04,"close":64.68,"volume":2118562,"rsi_14":53.16,"sma_20":64.38,"sma_60":62.43,"sma_120":58.8},{"date":"2026-04-24","open":64.72,"high":64.74,"low":62.99,"close":63.49,"volume":2099011,"rsi_14":47.61,"sma_20":64.43,"sma_60":62.56,"sma_120":58.9},{"date":"2026-04-27","open":63.45,"high":64.04,"low":62.99,"close":63.07,"volume":2257119,"rsi_14":47.25,"sma_20":64.42,"sma_60":62.67,"sma_120":59.0},{"date":"2026-04-28","open":63.76,"high":63.87,"low":62.49,"close":63.57,"volume":2355752,"rsi_14":47.4,"sma_20":64.44,"sma_60":62.77,"sma_120":59.09},{"date":"2026-04-29","open":63.45,"high":63.91,"low":62.65,"close":63.04,"volume":3289365,"rsi_14":41.18,"sma_20":64.41,"sma_60":62.84,"sma_120":59.18},{"date":"2026-04-30","open":62.96,"high":64.03,"low":62.91,"close":63.53,"volume":3073309,"rsi_14":42.55,"sma_20":64.4,"sma_60":62.91,"sma_120":59.28},{"date":"2026-05-01","open":63.69,"high":63.98,"low":62.97,"close":63.14,"volume":3896405,"rsi_14":46.12,"sma_20":64.36,"sma_60":62.96,"sma_120":59.37},{"date":"2026-05-04","open":64.67,"high":68.23,"low":61.53,"close":68.17,"volume":6245252,"rsi_14":63.21,"sma_20":64.57,"sma_60":63.1,"sma_120":59.51},{"date":"2026-05-05","open":68.46,"high":68.9,"low":66.29,"close":67.86,"volume":3805028,"rsi_14":69.26,"sma_20":64.78,"sma_60":63.24,"sma_120":59.64},{"date":"2026-05-06","open":68.2,"high":68.35,"low":66.81,"close":67.52,"volume":2592945,"rsi_14":65.86,"sma_20":64.95,"sma_60":63.36,"sma_120":59.77},{"date":"2026-05-07","open":67.2,"high":67.57,"low":65.96,"close":67.37,"volume":2560225,"rsi_14":62.78,"sma_20":65.08,"sma_60":63.49,"sma_120":59.91},{"date":"2026-05-08","open":67.65,"high":68.3,"low":66.74,"close":67.8,"volume":2119206,"rsi_14":70.62,"sma_20":65.22,"sma_60":63.61,"sma_120":60.05},{"date":"2026-05-11","open":68.08,"high":68.32,"low":64.6,"close":66.51,"volume":3467815,"rsi_14":60.64,"sma_20":65.35,"sma_60":63.64,"sma_120":60.17},{"date":"2026-05-12","open":66.88,"high":67.58,"low":66.35,"close":66.89,"volume":2144094,"rsi_14":61.89,"sma_20":65.47,"sma_60":63.68,"sma_120":60.3},{"date":"2026-05-13","open":66.9,"high":67.46,"low":65.54,"close":66.33,"volume":2466096,"rsi_14":56.86,"sma_20":65.65,"sma_60":63.72,"sma_120":60.43},{"date":"2026-05-14","open":66.63,"high":67.16,"low":65.95,"close":66.1,"volume":2180154,"rsi_14":61.76,"sma_20":65.78,"sma_60":63.78,"sma_120":60.56},{"date":"2026-05-15","open":66.41,"high":66.74,"low":65.07,"close":65.23,"volume":3589514,"rsi_14":59.41,"sma_20":65.83,"sma_60":63.81,"sma_120":60.68},{"date":"2026-05-18","open":65.85,"high":66.39,"low":65.43,"close":66.12,"volume":2603984,"rsi_14":60.74,"sma_20":65.98,"sma_60":63.87,"sma_120":60.81},{"date":"2026-05-19","open":66.18,"high":66.31,"low":64.98,"close":65.6,"volume":2487193,"rsi_14":60.89,"sma_20":66.06,"sma_60":63.91,"sma_120":60.92},{"date":"2026-05-20","open":65.83,"high":66.22,"low":65.18,"close":65.96,"volume":2248312,"rsi_14":60.36,"sma_20":66.16,"sma_60":63.96,"sma_120":61.04},{"date":"2026-05-21","open":65.94,"high":66.43,"low":65.22,"close":65.91,"volume":3284708,"rsi_14":62.2,"sma_20":66.22,"sma_60":64.03,"sma_120":61.16},{"date":"2026-05-22","open":65.92,"high":66.4,"low":64.47,"close":64.5,"volume":2031807,"rsi_14":26.4,"sma_20":66.27,"sma_60":64.05,"sma_120":61.27},{"date":"2026-05-26","open":64.46,"high":65.21,"low":64.18,"close":64.58,"volume":2375556,"rsi_14":28.25,"sma_20":66.35,"sma_60":64.05,"sma_120":61.36},{"date":"2026-05-27","open":65.0,"high":66.29,"low":65.0,"close":65.46,"volume":2142158,"rsi_14":37.45,"sma_20":66.44,"sma_60":64.08,"sma_120":61.45},{"date":"2026-05-28","open":63.14,"high":63.67,"low":61.46,"close":61.48,"volume":3786435,"rsi_14":25.33,"sma_20":66.36,"sma_60":64.06,"sma_120":61.52},{"date":"2026-05-29","open":61.28,"high":61.87,"low":60.34,"close":60.51,"volume":4347575,"rsi_14":20.73,"sma_20":66.21,"sma_60":64.03,"sma_120":61.57},{"date":"2026-06-01","open":60.27,"high":60.79,"low":59.55,"close":59.93,"volume":3619903,"rsi_14":21.04,"sma_20":66.02,"sma_60":64.0,"sma_120":61.62},{"date":"2026-06-02","open":60.07,"high":60.35,"low":59.57,"close":59.59,"volume":3466599,"rsi_14":18.05,"sma_20":65.57,"sma_60":63.97,"sma_120":61.67},{"date":"2026-06-03","open":59.45,"high":60.2,"low":56.15,"close":57.09,"volume":5088977,"rsi_14":15.6,"sma_20":65.0,"sma_60":63.9,"sma_120":61.7},{"date":"2026-06-04","open":57.49,"high":58.09,"low":56.25,"close":56.88,"volume":8490344,"rsi_14":15.62,"sma_20":64.44,"sma_60":63.84,"sma_120":61.74},{"date":"2026-06-05","open":57.41,"high":59.55,"low":56.99,"close":58.73,"volume":4506490,"rsi_14":26.73,"sma_20":63.98,"sma_60":63.82,"sma_120":61.79},{"date":"2026-06-08","open":58.13,"high":58.59,"low":56.7,"close":56.99,"volume":4382353,"rsi_14":19.81,"sma_20":63.41,"sma_60":63.75,"sma_120":61.81},{"date":"2026-06-09","open":56.85,"high":57.3,"low":56.17,"close":56.47,"volume":3774122,"rsi_14":19.78,"sma_20":62.88,"sma_60":63.69,"sma_120":61.81},{"date":"2026-06-10","open":57.0,"high":57.1,"low":55.75,"close":56.13,"volume":3279345,"rsi_14":17.58,"sma_20":62.31,"sma_60":63.59,"sma_120":61.8},{"date":"2026-06-11","open":55.97,"high":56.52,"low":55.51,"close":55.64,"volume":3595323,"rsi_14":17.13,"sma_20":61.75,"sma_60":63.49,"sma_120":61.78},{"date":"2026-06-12","open":56.13,"high":57.92,"low":56.08,"close":57.43,"volume":4470447,"rsi_14":27.35,"sma_20":61.29,"sma_60":63.42,"sma_120":61.77},{"date":"2026-06-15","open":57.29,"high":57.49,"low":56.66,"close":57.3,"volume":3564145,"rsi_14":26.8,"sma_20":60.86,"sma_60":63.39,"sma_120":61.77},{"date":"2026-06-16","open":57.42,"high":57.94,"low":56.88,"close":57.24,"volume":2199788,"rsi_14":22.68,"sma_20":60.39,"sma_60":63.38,"sma_120":61.77},{"date":"2026-06-17","open":56.77,"high":57.09,"low":55.79,"close":56.2,"volume":3277690,"rsi_14":27.81,"sma_20":59.89,"sma_60":63.32,"sma_120":61.76},{"date":"2026-06-18","open":55.7,"high":56.43,"low":54.63,"close":55.46,"volume":7344556,"rsi_14":28.33,"sma_20":59.34,"sma_60":63.23,"sma_120":61.76},{"date":"2026-06-22","open":55.31,"high":56.01,"low":55.22,"close":55.51,"volume":3470870,"rsi_14":31.15,"sma_20":58.79,"sma_60":63.13,"sma_120":61.74},{"date":"2026-06-23","open":56.16,"high":57.56,"low":56.16,"close":57.42,"volume":3624534,"rsi_14":41.86,"sma_20":58.41,"sma_60":63.04,"sma_120":61.75},{"date":"2026-06-24","open":57.8,"high":58.3,"low":57.51,"close":57.81,"volume":3267523,"rsi_14":53.11,"sma_20":58.04,"sma_60":62.94,"sma_120":61.77},{"date":"2026-06-25","open":57.79,"high":58.45,"low":57.4,"close":57.8,"volume":2487817,"rsi_14":54.25,"sma_20":57.63,"sma_60":62.84,"sma_120":61.77},{"date":"2026-06-26","open":58.38,"high":58.99,"low":57.97,"close":58.55,"volume":4608698,"rsi_14":49.15,"sma_20":57.46,"sma_60":62.75,"sma_120":61.76},{"date":"2026-06-29","open":58.62,"high":58.84,"low":58.05,"close":58.65,"volume":3477054,"rsi_14":59.9,"sma_20":57.34,"sma_60":62.65,"sma_120":61.75},{"date":"2026-06-30","open":58.53,"high":58.53,"low":56.44,"close":57.25,"volume":4206110,"rsi_14":54.3,"sma_20":57.21,"sma_60":62.53,"sma_120":61.73},{"date":"2026-07-01","open":57.67,"high":59.11,"low":57.61,"close":58.43,"volume":2482513,"rsi_14":61.45,"sma_20":57.15,"sma_60":62.43,"sma_120":61.73},{"date":"2026-07-02","open":57.66,"high":58.99,"low":57.66,"close":58.89,"volume":2173448,"rsi_14":66.22,"sma_20":57.24,"sma_60":62.34,"sma_120":61.74},{"date":"2026-07-06","open":58.82,"high":59.0,"low":58.02,"close":58.75,"volume":2525421,"rsi_14":57.83,"sma_20":57.33,"sma_60":62.24,"sma_120":61.74},{"date":"2026-07-07","open":59.6,"high":60.13,"low":58.75,"close":58.82,"volume":2316231,"rsi_14":59.06,"sma_20":57.34,"sma_60":62.13,"sma_120":61.74},{"date":"2026-07-08","open":59.01,"high":59.31,"low":58.15,"close":58.3,"volume":3424402,"rsi_14":55.99,"sma_20":57.4,"sma_60":62.01,"sma_120":61.74},{"date":"2026-07-09","open":58.01,"high":58.17,"low":57.43,"close":57.71,"volume":2808455,"rsi_14":59.16,"sma_20":57.46,"sma_60":61.9,"sma_120":61.74},{"date":"2026-07-10","open":57.65,"high":58.12,"low":57.22,"close":57.83,"volume":2925867,"rsi_14":65.36,"sma_20":57.55,"sma_60":61.78,"sma_120":61.74},{"date":"2026-07-13","open":58.2,"high":58.7,"low":57.69,"close":57.92,"volume":2515849,"rsi_14":65.54,"sma_20":57.66,"sma_60":61.69,"sma_120":61.73},{"date":"2026-07-14","open":57.42,"high":57.78,"low":57.28,"close":57.48,"volume":2100588,"rsi_14":50.44,"sma_20":57.67,"sma_60":61.58,"sma_120":61.72},{"date":"2026-07-15","open":57.44,"high":58.16,"low":57.32,"close":57.47,"volume":2961644,"rsi_14":47.11,"sma_20":57.67,"sma_60":61.46,"sma_120":61.71},{"date":"2026-07-16","open":57.88,"high":58.62,"low":57.73,"close":57.83,"volume":3266267,"rsi_14":50.32,"sma_20":57.7,"sma_60":61.36,"sma_120":61.7},{"date":"2026-07-17","open":58.41,"high":59.18,"low":57.22,"close":57.77,"volume":2918129,"rsi_14":42.96,"sma_20":57.78,"sma_60":61.24,"sma_120":61.7},{"date":"2026-07-20","open":57.58,"high":58.27,"low":57.51,"close":58.0,"volume":2515550,"rsi_14":44.37,"sma_20":57.91,"sma_60":61.14,"sma_120":61.71},{"date":"2026-07-21","open":57.71,"high":58.14,"low":56.95,"close":57.05,"volume":2258668,"rsi_14":48.18,"sma_20":57.99,"sma_60":61.0,"sma_120":61.72},{"date":"2026-07-22","open":57.51,"high":57.7,"low":56.97,"close":57.06,"volume":1753189,"rsi_14":33.17,"sma_20":57.97,"sma_60":60.88,"sma_120":61.72},{"date":"2026-07-23","open":56.49,"high":56.78,"low":56.19,"close":56.75,"volume":2655227,"rsi_14":22.62,"sma_20":57.92,"sma_60":60.77,"sma_120":61.72},{"date":"2026-07-24","open":57.02,"high":57.51,"low":56.66,"close":57.45,"volume":2128651,"rsi_14":35.43,"sma_20":57.9,"sma_60":60.66,"sma_120":61.71},{"date":"2026-07-27","open":60.27,"high":61.75,"low":59.59,"close":60.71,"volume":5385200,"rsi_14":62.35,"sma_20":58.01,"sma_60":60.61,"sma_120":61.72},{"date":"2026-07-28","open":61.6,"high":63.03,"low":61.0,"close":61.18,"volume":4484744,"rsi_14":68.99,"sma_20":58.13,"sma_60":60.56,"sma_120":61.73},{"date":"2026-07-29","open":60.82,"high":61.54,"low":60.73,"close":61.04,"volume":2996305,"rsi_14":73.34,"sma_20":58.32,"sma_60":60.52,"sma_120":61.74},{"date":"2026-07-30","open":60.54,"high":60.91,"low":60.08,"close":60.65,"volume":2426933,"rsi_14":69.1,"sma_20":58.43,"sma_60":60.38,"sma_120":61.74},{"date":"2026-07-31","open":59.91,"high":60.64,"low":57.67,"close":57.96,"volume":5255543,"rsi_14":49.95,"sma_20":58.38,"sma_60":60.21,"sma_120":61.72},{"date":"2026-08-03","open":55.89,"high":59.91,"low":54.53,"close":59.61,"volume":5809002,"rsi_14":59.56,"sma_20":58.43,"sma_60":60.07,"sma_120":61.75},{"date":"2026-08-04","open":59.55,"high":59.75,"low":57.97,"close":58.74,"volume":4629824,"rsi_14":55.25,"sma_20":58.43,"sma_60":59.91,"sma_120":61.7},{"date":"2026-08-05","open":59.0,"high":59.03,"low":58.09,"close":58.19,"volume":2883674,"rsi_14":51.47,"sma_20":58.42,"sma_60":59.74,"sma_120":61.65},{"date":"2026-08-06","open":58.65,"high":58.84,"low":57.69,"close":58.54,"volume":2573492,"rsi_14":53.06,"sma_20":58.46,"sma_60":59.6,"sma_120":61.61},{"date":"2026-08-07","open":58.67,"high":58.77,"low":57.86,"close":58.04,"volume":2569727,"rsi_14":50.16,"sma_20":58.47,"sma_60":59.44,"sma_120":61.56},{"date":"2026-08-10","open":57.81,"high":58.28,"low":57.1,"close":57.16,"volume":2473727,"rsi_14":50.43,"sma_20":58.43,"sma_60":59.28,"sma_120":61.51},{"date":"2026-08-11","open":56.82,"high":56.91,"low":55.88,"close":56.43,"volume":2590387,"rsi_14":47.66,"sma_20":58.38,"sma_60":59.11,"sma_120":61.45},{"date":"2026-08-12","open":56.1,"high":56.6,"low":55.65,"close":55.81,"volume":2151849},{"date":"2026-08-13","open":56.4,"high":56.99,"low":56.22,"close":56.39,"volume":2092514,"rsi_14":46.17,"sma_20":58.23,"sma_60":58.77,"sma_120":61.32},{"date":"2026-08-14","open":57.75,"high":58.98,"low":57.67,"close":58.17,"volume":3630632,"rsi_14":39.59,"sma_20":58.25,"sma_60":58.64,"sma_120":61.28},{"date":"2026-08-17","open":57.67,"high":58.66,"low":57.28,"close":58.61,"volume":3287361,"rsi_14":39.47,"sma_20":58.28,"sma_60":58.51,"sma_120":61.24},{"date":"2026-08-18","open":58.83,"high":58.95,"low":57.6,"close":57.99,"volume":3480381,"rsi_14":37.97,"sma_20":58.32,"sma_60":58.37,"sma_120":61.2},{"date":"2026-08-19","open":58.57,"high":59.85,"low":58.47,"close":58.55,"volume":2873517,"rsi_14":41.9,"sma_20":58.4,"sma_60":58.26,"sma_120":61.16},{"date":"2026-08-20","open":58.37,"high":59.06,"low":57.91,"close":58.4,"volume":2002899,"rsi_14":52.14,"sma_20":58.48,"sma_60":58.15,"sma_120":61.1},{"date":"2026-08-21","open":58.37,"high":58.51,"low":57.26,"close":58.48,"volume":4748696,"rsi_14":43.51,"sma_20":58.53,"sma_60":58.02,"sma_120":61.05},{"date":"2026-08-24","open":58.94,"high":59.15,"low":57.8,"close":57.87,"volume":2313844,"rsi_14":44.85,"sma_20":58.39,"sma_60":57.95,"sma_120":61.01},{"date":"2026-08-25","open":57.68,"high":57.68,"low":57.01,"close":57.17,"volume":2046858},{"date":"2026-08-26","open":57.0,"high":57.19,"low":56.5,"close":56.55,"volume":2042416,"rsi_14":38.78,"sma_20":57.97,"sma_60":57.83,"sma_120":60.91},{"date":"2026-08-27","open":56.07,"high":56.2,"low":55.11,"close":55.35,"volume":2288725,"rsi_14":35.95,"sma_20":57.7,"sma_60":57.76,"sma_120":60.86},{"date":"2026-08-28","open":55.0,"high":55.7,"low":55.0,"close":55.4,"volume":1959715,"rsi_14":39.93,"sma_20":57.57,"sma_60":57.73,"sma_120":60.81},{"date":"2026-08-31","open":55.22,"high":55.68,"low":54.7,"close":55.14,"volume":3186066,"rsi_14":42.2,"sma_20":57.35,"sma_60":57.7,"sma_120":60.77},{"date":"2026-09-01","open":54.75,"high":55.09,"low":54.66,"close":55.06,"volume":2099104,"rsi_14":45.15,"sma_20":57.17,"sma_60":57.64,"sma_120":60.73},{"date":"2026-09-02","open":55.16,"high":56.54,"low":54.88,"close":55.81,"volume":2965255},{"date":"2026-09-03","open":52.16,"high":53.15,"low":51.05,"close":51.76,"volume":7286995,"rsi_14":18.49,"sma_20":56.71,"sma_60":57.54,"sma_120":60.62},{"date":"2026-09-04","open":51.1,"high":51.71,"low":50.71,"close":51.42,"volume":5834270,"rsi_14":14.3,"sma_20":56.38,"sma_60":57.47,"sma_120":60.53},{"date":"2026-09-08","open":51.45,"high":52.73,"low":51.35,"close":52.28,"volume":5277507,"rsi_14":22.31,"sma_20":56.13,"sma_60":57.41,"sma_120":60.45},{"date":"2026-09-09","open":52.32,"high":53.05,"low":51.48,"close":51.74,"volume":3936874,"rsi_14":16.91,"sma_20":55.9,"sma_60":57.32,"sma_120":60.37},{"date":"2026-09-10","open":52.29,"high":53.02,"low":51.64,"close":52.46,"volume":3616543},{"date":"2026-09-11","open":52.74,"high":53.04,"low":52.18,"close":52.98,"volume":3904524,"rsi_14":25.66,"sma_20":55.56,"sma_60":57.16,"sma_120":60.27},{"date":"2026-09-14","open":53.61,"high":54.24,"low":52.69,"close":53.16,"volume":3189269,"rsi_14":28.33,"sma_20":55.31,"sma_60":57.11,"sma_120":60.22},{"date":"2026-09-15","open":52.9,"high":53.35,"low":52.27,"close":52.55,"volume":3460486,"rsi_14":28.57,"sma_20":55.01,"sma_60":57.06,"sma_120":60.15},{"date":"2026-09-16","open":52.58,"high":52.99,"low":52.12,"close":52.12,"volume":2692315},{"date":"2026-09-17","open":52.32,"high":52.82,"low":52.05,"close":52.26,"volume":3403687,"rsi_14":33.79,"sma_20":54.4,"sma_60":56.92,"sma_120":59.98},{"date":"2026-09-18","open":52.06,"high":53.41,"low":52.03,"close":52.77,"volume":8428918,"rsi_14":36.84,"sma_20":54.12,"sma_60":56.84,"sma_120":59.89},{"date":"2026-09-21","open":52.86,"high":53.08,"low":51.87,"close":52.02,"volume":5129893,"rsi_14":35.11,"sma_20":53.79,"sma_60":56.74,"sma_120":59.79},{"date":"2026-09-22","open":52.21,"high":52.7,"low":51.73,"close":51.82,"volume":3105221,"rsi_14":34.72,"sma_20":53.49,"sma_60":56.63,"sma_120":59.69},{"date":"2026-09-23","open":51.85,"high":52.12,"low":51.0,"close":51.36,"volume":3202670},{"date":"2026-09-24","open":51.76,"high":51.79,"low":50.94,"close":51.14,"volume":2595802,"rsi_14":45.22,"sma_20":52.93,"sma_60":56.41,"sma_120":59.47},{"date":"2026-09-25","open":51.05,"high":51.28,"low":50.68,"close":50.92,"volume":2512191,"rsi_14":46.07,"sma_20":52.71,"sma_60":56.28,"sma_120":59.35},{"date":"2026-09-28","open":50.73,"high":51.46,"low":50.64,"close":50.95,"volume":2537295},{"date":"2026-09-29","open":50.7,"high":51.29,"low":50.5,"close":50.98,"volume":3242924,"rsi_14":42.37,"sma_20":52.28,"sma_60":56.02,"sma_120":59.13},{"date":"2026-09-30","open":51.02,"high":51.41,"low":50.53,"close":50.53,"volume":2811262,"rsi_14":29.68,"sma_20":52.05,"sma_60":55.88,"sma_120":59.01},{"date":"2026-10-01","open":50.23,"high":50.62,"low":49.96,"close":50.47,"volume":3251579},{"date":"2026-10-02","open":50.63,"high":51.95,"low":50.46,"close":51.89,"volume":3294767,"rsi_14":38.52,"sma_20":51.79,"sma_60":55.65,"sma_120":58.77},{"date":"2026-10-05","open":52.01,"high":52.3,"low":51.57,"close":51.71,"volume":3965518},{"date":"2026-10-06","open":51.88,"high":52.41,"low":51.84,"close":51.97,"volume":2416774,"rsi_14":48.48,"sma_20":51.79,"sma_60":55.45,"sma_120":58.57},{"date":"2026-10-07","open":51.88,"high":52.01,"low":51.37,"close":51.7,"volume":3322877},{"date":"2026-10-08","open":51.9,"high":52.6,"low":51.72,"close":52.34,"volume":3757717,"rsi_14":45.96,"sma_20":51.78,"sma_60":55.27,"sma_120":58.36},{"date":"2026-10-09","open":52.31,"high":53.48,"low":52.21,"close":53.43,"volume":3485051,"rsi_14":62.75,"sma_20":51.8,"sma_60":55.2,"sma_120":58.28},{"date":"2026-10-12","open":53.56,"high":53.7,"low":53.03,"close":53.57,"volume":3015336,"rsi_14":66.03,"sma_20":51.83,"sma_60":55.13,"sma_120":58.19},{"date":"2026-10-13","open":53.96,"high":54.11,"low":53.32,"close":53.79,"volume":2968617,"rsi_14":73.23,"sma_20":51.89,"sma_60":55.06,"sma_120":58.1},{"date":"2026-10-14","open":54.14,"high":54.4,"low":53.52,"close":54.22,"volume":3837967,"rsi_14":78.39,"sma_20":51.99,"sma_60":55.01,"sma_120":58.0},{"date":"2026-10-15","open":54.97,"high":55.6,"low":53.97,"close":54.04,"volume":2769803,"rsi_14":78.6,"sma_20":52.08,"sma_60":54.96,"sma_120":57.92},{"date":"2026-10-16","open":54.52,"high":54.95,"low":54.23,"close":54.9,"volume":2717804,"rsi_14":81.7,"sma_20":52.19,"sma_60":54.93,"sma_120":57.85},{"date":"2026-10-19","open":54.35,"high":54.55,"low":53.76,"close":54.0,"volume":2722782,"rsi_14":71.22,"sma_20":52.29,"sma_60":54.87,"sma_120":57.76},{"date":"2026-10-20","open":54.53,"high":55.43,"low":54.3,"close":55.38,"volume":3075522,"rsi_14":80.22,"sma_20":52.46,"sma_60":54.78,"sma_120":57.7},{"date":"2026-10-21","open":55.27,"high":55.96,"low":55.17,"close":55.9,"volume":4131766,"rsi_14":81.94,"sma_20":52.69,"sma_60":54.69,"sma_120":57.63},{"date":"2026-10-22","open":55.91,"high":57.18,"low":55.89,"close":57.07,"volume":3337663,"rsi_14":81.41,"sma_20":52.99,"sma_60":54.63,"sma_120":57.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.98,"pbr":0.89,"per":14.34,"roa":0.73,"roe":1.44,"grade":"C","comment":"PER 14.34배, ROE 1.44%","revenue":55694000000.0,"analysis":"PER 14.3배입니다. ROE 1.4%입니다. 시가총액 160.98억. 매출 556.94억, 영업이익 13.86억.","eps_basis":"TTM","debt_ratio":0.4428342275568339,"market_cap":16100588400,"net_income":574000000.0,"total_debt":8006000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":6.64,"total_assets":35612000000.0,"total_equity":18079000000.0,"profit_margin":1.03,"revenue_basis":"TTM","dividend_yield":3.12,"net_income_basis":"TTM","operating_income":1386000000.0,"operating_margin":2.49,"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 81 과매수 구간"],"backtest_top3":[],"current_price":57.07,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":69.83},{"date":"2016-10-25","close":69.04},{"date":"2016-10-26","close":68.67},{"date":"2016-10-27","close":68.91},{"date":"2016-10-28","close":69.74},{"date":"2016-10-31","close":70.85},{"date":"2016-11-01","close":71.09},{"date":"2016-11-02","close":70.31},{"date":"2016-11-03","close":69.97},{"date":"2016-11-04","close":67.18},{"date":"2016-11-07","close":69.39},{"date":"2016-11-08","close":70.3},{"date":"2016-11-09","close":69.52},{"date":"2016-11-10","close":66.24},{"date":"2016-11-11","close":66.54},{"date":"2016-11-14","close":68.48},{"date":"2016-11-15","close":68.8},{"date":"2016-11-16","close":69.02},{"date":"2016-11-17","close":66.7},{"date":"2016-11-18","close":67.36},{"date":"2016-11-21","close":57.6},{"date":"2016-11-22","close":58.96},{"date":"2016-11-23","close":58.66},{"date":"2016-11-25","close":59.65},{"date":"2016-11-28","close":58.34},{"date":"2016-11-29","close":58.96},{"date":"2016-11-30","close":56.81},{"date":"2016-12-01","close":56.17},{"date":"2016-12-02","close":57.05},{"date":"2016-12-05","close":57.27},{"date":"2016-12-06","close":57.39},{"date":"2016-12-07","close":58.82},{"date":"2016-12-08","close":61.59},{"date":"2016-12-09","close":61.92},{"date":"2016-12-12","close":62.15},{"date":"2016-12-13","close":62.74},{"date":"2016-12-14","close":62.14},{"date":"2016-12-15","close":62.4},{"date":"2016-12-16","close":62.44},{"date":"2016-12-19","close":62.33},{"date":"2016-12-20","close":61.9},{"date":"2016-12-21","close":61.97},{"date":"2016-12-22","close":61.74},{"date":"2016-12-23","close":62.55},{"date":"2016-12-27","close":62.44},{"date":"2016-12-28","close":61.65},{"date":"2016-12-29","close":62.15},{"date":"2016-12-30","close":61.68},{"date":"2017-01-03","close":62.58},{"date":"2017-01-04","close":63.47},{"date":"2017-01-05","close":63.8},{"date":"2017-01-06","close":63.32},{"date":"2017-01-09","close":62.65},{"date":"2017-01-10","close":61.21},{"date":"2017-01-11","close":61.46},{"date":"2017-01-12","close":61.69},{"date":"2017-01-13","close":61.99},{"date":"2017-01-17","close":62.32},{"date":"2017-01-18","close":62.74},{"date":"2017-01-19","close":62.34},{"date":"2017-01-20","close":62.57},{"date":"2017-01-23","close":61.75},{"date":"2017-01-24","close":62.36},{"date":"2017-01-25","close":62.63},{"date":"2017-01-26","close":61.71},{"date":"2017-01-27","close":62.77},{"date":"2017-01-30","close":62.57},{"date":"2017-01-31","close":62.79},{"date":"2017-02-01","close":64.3},{"date":"2017-02-02","close":65.18},{"date":"2017-02-03","close":65.39},{"date":"2017-02-06","close":63.13},{"date":"2017-02-07","close":64.65},{"date":"2017-02-08","close":65.05},{"date":"2017-02-09","close":65.39},{"date":"2017-02-10","close":65.06},{"date":"2017-02-13","close":65.3},{"date":"2017-02-14","close":65.0},{"date":"2017-02-15","close":65.33},{"date":"2017-02-16","close":64.9},{"date":"2017-02-17","close":65.26},{"date":"2017-02-21","close":63.31},{"date":"2017-02-22","close":63.22},{"date":"2017-02-23","close":62.82},{"date":"2017-02-24","close":62.68},{"date":"2017-02-27","close":62.36},{"date":"2017-02-28","close":62.56},{"date":"2017-03-01","close":64.2},{"date":"2017-03-02","close":63.1},{"date":"2017-03-03","close":63.6},{"date":"2017-03-06","close":61.99},{"date":"2017-03-07","close":61.89},{"date":"2017-03-08","close":61.92},{"date":"2017-03-09","close":62.29},{"date":"2017-03-10","close":63.55},{"date":"2017-03-13","close":63.6},{"date":"2017-03-14","close":62.67},{"date":"2017-03-15","close":63.1},{"date":"2017-03-16","close":62.0},{"date":"2017-03-17","close":61.84},{"date":"2017-03-20","close":62.36},{"date":"2017-03-21","close":62.26},{"date":"2017-03-22","close":62.72},{"date":"2017-03-23","close":62.33},{"date":"2017-03-24","close":62.57},{"date":"2017-03-27","close":61.84},{"date":"2017-03-28","close":61.82},{"date":"2017-03-29","close":61.88},{"date":"2017-03-30","close":61.64},{"date":"2017-03-31","close":61.71},{"date":"2017-04-03","close":61.98},{"date":"2017-04-04","close":62.07},{"date":"2017-04-05","close":61.95},{"date":"2017-04-06","close":62.62},{"date":"2017-04-07","close":62.16},{"date":"2017-04-10","close":62.65},{"date":"2017-04-11","close":62.86},{"date":"2017-04-12","close":64.26},{"date":"2017-04-13","close":63.47},{"date":"2017-04-17","close":64.46},{"date":"2017-04-18","close":65.24},{"date":"2017-04-19","close":64.63},{"date":"2017-04-20","close":65.04},{"date":"2017-04-21","close":65.14},{"date":"2017-04-24","close":65.39},{"date":"2017-04-25","close":65.13},{"date":"2017-04-26","close":64.53},{"date":"2017-04-27","close":64.61},{"date":"2017-04-28","close":64.26},{"date":"2017-05-01","close":63.87},{"date":"2017-05-02","close":63.22},{"date":"2017-05-03","close":62.65},{"date":"2017-05-04","close":62.97},{"date":"2017-05-05","close":63.33},{"date":"2017-05-08","close":59.48},{"date":"2017-05-09","close":57.88},{"date":"2017-05-10","close":58.04},{"date":"2017-05-11","close":58.05},{"date":"2017-05-12","close":58.24},{"date":"2017-05-15","close":58.07},{"date":"2017-05-16","close":57.85},{"date":"2017-05-17","close":58.02},{"date":"2017-05-18","close":57.83},{"date":"2017-05-19","close":58.56},{"date":"2017-05-22","close":58.44},{"date":"2017-05-23","close":58.42},{"date":"2017-05-24","close":58.43},{"date":"2017-05-25","close":58.1},{"date":"2017-05-26","close":58.34},{"date":"2017-05-30","close":57.94},{"date":"2017-05-31","close":57.34},{"date":"2017-06-01","close":58.48},{"date":"2017-06-02","close":57.89},{"date":"2017-06-05","close":58.27},{"date":"2017-06-06","close":59.37},{"date":"2017-06-07","close":60.47},{"date":"2017-06-08","close":60.52},{"date":"2017-06-09","close":60.75},{"date":"2017-06-12","close":61.27},{"date":"2017-06-13","close":62.38},{"date":"2017-06-14","close":62.51},{"date":"2017-06-15","close":61.96},{"date":"2017-06-16","close":61.61},{"date":"2017-06-19","close":61.56},{"date":"2017-06-20","close":61.39},{"date":"2017-06-21","close":61.38},{"date":"2017-06-22","close":61.72},{"date":"2017-06-23","close":62.79},{"date":"2017-06-26","close":62.76},{"date":"2017-06-27","close":61.7},{"date":"2017-06-28","close":61.57},{"date":"2017-06-29","close":61.57},{"date":"2017-06-30","close":62.63},{"date":"2017-07-03","close":62.58},{"date":"2017-07-05","close":61.57},{"date":"2017-07-06","close":60.21},{"date":"2017-07-07","close":60.22},{"date":"2017-07-10","close":59.28},{"date":"2017-07-11","close":58.58},{"date":"2017-07-12","close":59.92},{"date":"2017-07-13","close":60.89},{"date":"2017-07-14","close":61.39},{"date":"2017-07-17","close":61.67},{"date":"2017-07-18","close":60.84},{"date":"2017-07-19","close":61.13},{"date":"2017-07-20","close":60.93},{"date":"2017-07-21","close":61.88},{"date":"2017-07-24","close":61.61},{"date":"2017-07-25","close":62.72},{"date":"2017-07-26","close":63.03},{"date":"2017-07-27","close":63.36},{"date":"2017-07-28","close":63.0},{"date":"2017-07-31","close":63.36},{"date":"2017-08-01","close":62.9},{"date":"2017-08-02","close":63.63},{"date":"2017-08-03","close":63.24},{"date":"2017-08-04","close":63.3},{"date":"2017-08-07","close":66.9},{"date":"2017-08-08","close":65.02},{"date":"2017-08-09","close":64.66},{"date":"2017-08-10","close":64.87},{"date":"2017-08-11","close":65.55},{"date":"2017-08-14","close":65.85},{"date":"2017-08-15","close":65.96},{"date":"2017-08-16","close":65.65},{"date":"2017-08-17","close":64.9},{"date":"2017-08-18","close":65.14},{"date":"2017-08-21","close":65.11},{"date":"2017-08-22","close":64.95},{"date":"2017-08-23","close":64.56},{"date":"2017-08-24","close":63.86},{"date":"2017-08-25","close":63.25},{"date":"2017-08-28","close":62.55},{"date":"2017-08-29","close":62.18},{"date":"2017-08-30","close":62.49},{"date":"2017-08-31","close":63.3},{"date":"2017-09-01","close":64.53},{"date":"2017-09-05","close":64.47},{"date":"2017-09-06","close":64.95},{"date":"2017-09-07","close":64.65},{"date":"2017-09-08","close":65.39},{"date":"2017-09-11","close":65.5},{"date":"2017-09-12","close":65.82},{"date":"2017-09-13","close":65.95},{"date":"2017-09-14","close":66.32},{"date":"2017-09-15","close":66.87},{"date":"2017-09-18","close":67.41},{"date":"2017-09-19","close":66.21},{"date":"2017-09-20","close":65.78},{"date":"2017-09-21","close":65.33},{"date":"2017-09-22","close":65.41},{"date":"2017-09-25","close":65.65},{"date":"2017-09-26","close":65.83},{"date":"2017-09-27","close":66.18},{"date":"2017-09-28","close":65.45},{"date":"2017-09-29","close":70.45},{"date":"2017-10-02","close":70.99},{"date":"2017-10-03","close":71.34},{"date":"2017-10-04","close":71.64},{"date":"2017-10-05","close":71.07},{"date":"2017-10-06","close":70.66},{"date":"2017-10-09","close":70.64},{"date":"2017-10-10","close":70.11},{"date":"2017-10-11","close":70.04},{"date":"2017-10-12","close":70.8},{"date":"2017-10-13","close":70.21},{"date":"2017-10-16","close":70.55},{"date":"2017-10-17","close":70.94},{"date":"2017-10-18","close":71.55},{"date":"2017-10-19","close":71.41},{"date":"2017-10-20","close":71.54},{"date":"2017-10-23","close":71.52},{"date":"2017-10-24","close":71.16},{"date":"2017-10-25","close":71.08},{"date":"2017-10-26","close":71.3},{"date":"2017-10-27","close":71.04},{"date":"2017-10-30","close":71.47},{"date":"2017-10-31","close":72.91},{"date":"2017-11-01","close":73.31},{"date":"2017-11-02","close":73.15},{"date":"2017-11-03","close":72.8},{"date":"2017-11-06","close":72.18},{"date":"2017-11-07","close":73.09},{"date":"2017-11-08","close":74.0},{"date":"2017-11-09","close":73.82},{"date":"2017-11-10","close":74.14},{"date":"2017-11-13","close":75.59},{"date":"2017-11-14","close":76.07},{"date":"2017-11-15","close":76.21},{"date":"2017-11-16","close":77.26},{"date":"2017-11-17","close":77.97},{"date":"2017-11-20","close":78.96},{"date":"2017-11-21","close":79.06},{"date":"2017-11-22","close":79.63},{"date":"2017-11-24","close":80.47},{"date":"2017-11-27","close":81.24},{"date":"2017-11-28","close":81.15},{"date":"2017-11-29","close":82.02},{"date":"2017-11-30","close":82.25},{"date":"2017-12-01","close":82.39},{"date":"2017-12-04","close":83.56},{"date":"2017-12-05","close":83.35},{"date":"2017-12-06","close":83.29},{"date":"2017-12-07","close":82.82},{"date":"2017-12-08","close":83.62},{"date":"2017-12-11","close":82.6},{"date":"2017-12-12","close":82.67},{"date":"2017-12-13","close":82.7},{"date":"2017-12-14","close":80.71},{"date":"2017-12-15","close":81.28},{"date":"2017-12-18","close":82.85},{"date":"2017-12-19","close":81.46},{"date":"2017-12-20","close":81.33},{"date":"2017-12-21","close":81.16},{"date":"2017-12-22","close":80.62},{"date":"2017-12-26","close":81.73},{"date":"2017-12-27","close":81.48},{"date":"2017-12-28","close":81.55},{"date":"2017-12-29","close":81.07},{"date":"2018-01-02","close":63.8334},{"date":"2018-01-03","close":63.1129},{"date":"2018-01-04","close":63.5167},{"date":"2018-01-05","close":63.9997},{"date":"2018-01-08","close":64.6965},{"date":"2018-01-09","close":65.132},{"date":"2018-01-10","close":64.1343},{"date":"2018-01-11","close":63.3109},{"date":"2018-01-12","close":63.2633},{"date":"2018-01-16","close":62.2895},{"date":"2018-01-17","close":62.7487},{"date":"2018-01-18","close":62.4557},{"date":"2018-01-19","close":63.493},{"date":"2018-01-22","close":64.0472},{"date":"2018-01-23","close":64.2372},{"date":"2018-01-24","close":63.1683},{"date":"2018-01-25","close":63.1842},{"date":"2018-01-26","close":63.4771},{"date":"2018-01-29","close":62.4795},{"date":"2018-01-30","close":62.4637},{"date":"2018-01-31","close":60.2625},{"date":"2018-02-01","close":59.9854},{"date":"2018-02-02","close":58.9798},{"date":"2018-02-05","close":57.9822},{"date":"2018-02-06","close":58.7423},{"date":"2018-02-07","close":58.1009},{"date":"2018-02-08","close":58.5285},{"date":"2018-02-09","close":59.2807},{"date":"2018-02-12","close":59.0115},{"date":"2018-02-13","close":59.1699},{"date":"2018-02-14","close":60.0487},{"date":"2018-02-15","close":60.0804},{"date":"2018-02-16","close":60.1833},{"date":"2018-02-20","close":60.2784},{"date":"2018-02-21","close":59.7003},{"date":"2018-02-22","close":59.1382},{"date":"2018-02-23","close":59.447},{"date":"2018-02-26","close":59.9458},{"date":"2018-02-27","close":59.0352},{"date":"2018-02-28","close":59.1306},{"date":"2018-03-01","close":58.3675},{"date":"2018-03-02","close":58.5503},{"date":"2018-03-05","close":58.5106},{"date":"2018-03-06","close":58.8683},{"date":"2018-03-07","close":59.2499},{"date":"2018-03-08","close":59.5997},{"date":"2018-03-09","close":60.1721},{"date":"2018-03-12","close":59.8382},{"date":"2018-03-13","close":60.1164},{"date":"2018-03-14","close":59.9256},{"date":"2018-03-15","close":58.6139},{"date":"2018-03-16","close":59.0432},{"date":"2018-03-19","close":58.9319},{"date":"2018-03-20","close":58.8445},{"date":"2018-03-21","close":58.5821},{"date":"2018-03-22","close":57.7951},{"date":"2018-03-23","close":56.8729},{"date":"2018-03-26","close":58.7808},{"date":"2018-03-27","close":58.8524},{"date":"2018-03-28","close":57.9779},{"date":"2018-03-29","close":58.1846},{"date":"2018-04-02","close":54.5675},{"date":"2018-04-03","close":55.593},{"date":"2018-04-04","close":56.8729},{"date":"2018-04-05","close":56.4198},{"date":"2018-04-06","close":55.7361},{"date":"2018-04-09","close":55.8633},{"date":"2018-04-10","close":56.2131},{"date":"2018-04-11","close":56.221},{"date":"2018-04-12","close":55.7679},{"date":"2018-04-13","close":55.7838},{"date":"2018-04-16","close":56.6742},{"date":"2018-04-17","close":56.8013},{"date":"2018-04-18","close":56.5231},{"date":"2018-04-19","close":55.9507},{"date":"2018-04-20","close":55.0126},{"date":"2018-04-23","close":55.8235},{"date":"2018-04-24","close":55.9428},{"date":"2018-04-25","close":55.9984},{"date":"2018-04-26","close":56.4675},{"date":"2018-04-27","close":56.7218},{"date":"2018-04-30","close":55.7281},{"date":"2018-05-01","close":55.2988},{"date":"2018-05-02","close":53.6532},{"date":"2018-05-03","close":52.5085},{"date":"2018-05-04","close":53.2398},{"date":"2018-05-07","close":53.4386},{"date":"2018-05-08","close":52.9934},{"date":"2018-05-09","close":53.4783},{"date":"2018-05-10","close":53.8361},{"date":"2018-05-11","close":54.2574},{"date":"2018-05-14","close":53.7566},{"date":"2018-05-15","close":53.4863},{"date":"2018-05-16","close":54.5039},{"date":"2018-05-17","close":54.5675},{"date":"2018-05-18","close":53.9871},{"date":"2018-05-21","close":53.9712},{"date":"2018-05-22","close":53.9633},{"date":"2018-05-23","close":54.8934},{"date":"2018-05-24","close":55.1557},{"date":"2018-05-25","close":55.3227},{"date":"2018-05-29","close":55.9587},{"date":"2018-05-30","close":56.062},{"date":"2018-05-31","close":53.8665},{"date":"2018-06-01","close":54.3615},{"date":"2018-06-04","close":54.7687},{"date":"2018-06-05","close":55.1758},{"date":"2018-06-06","close":54.4493},{"date":"2018-06-07","close":55.6548},{"date":"2018-06-08","close":56.4852},{"date":"2018-06-11","close":57.4751},{"date":"2018-06-12","close":57.068},{"date":"2018-06-13","close":56.2377},{"date":"2018-06-14","close":56.6768},{"date":"2018-06-15","close":57.3314},{"date":"2018-06-18","close":56.6847},{"date":"2018-06-19","close":56.5251},{"date":"2018-06-20","close":55.9902},{"date":"2018-06-21","close":55.3036},{"date":"2018-06-22","close":55.3914},{"date":"2018-06-25","close":55.7507},{"date":"2018-06-26","close":56.2616},{"date":"2018-06-27","close":55.3115},{"date":"2018-06-28","close":55.2956},{"date":"2018-06-29","close":54.9682},{"date":"2018-07-02","close":53.0282},{"date":"2018-07-03","close":53.3555},{"date":"2018-07-05","close":53.7228},{"date":"2018-07-06","close":53.4992},{"date":"2018-07-09","close":53.1959},{"date":"2018-07-10","close":53.2278},{"date":"2018-07-11","close":52.6929},{"date":"2018-07-12","close":52.6609},{"date":"2018-07-13","close":52.9324},{"date":"2018-07-16","close":52.5811},{"date":"2018-07-17","close":52.3416},{"date":"2018-07-18","close":51.4953},{"date":"2018-07-19","close":51.8147},{"date":"2018-07-20","close":51.1919},{"date":"2018-07-23","close":50.7448},{"date":"2018-07-24","close":50.3776},{"date":"2018-07-25","close":49.9943},{"date":"2018-07-26","close":50.8646},{"date":"2018-07-27","close":50.7448},{"date":"2018-07-30","close":46.8807},{"date":"2018-07-31","close":46.0264},{"date":"2018-08-01","close":45.9865},{"date":"2018-08-02","close":45.9466},{"date":"2018-08-03","close":46.1063},{"date":"2018-08-06","close":47.6152},{"date":"2018-08-07","close":47.8068},{"date":"2018-08-08","close":47.5433},{"date":"2018-08-09","close":47.6631},{"date":"2018-08-10","close":48.0463},{"date":"2018-08-13","close":47.8068},{"date":"2018-08-14","close":47.5673},{"date":"2018-08-15","close":47.9026},{"date":"2018-08-16","close":48.669},{"date":"2018-08-17","close":49.8187},{"date":"2018-08-20","close":50.6171},{"date":"2018-08-21","close":50.2259},{"date":"2018-08-22","close":49.8986},{"date":"2018-08-23","close":49.9784},{"date":"2018-08-24","close":50.3935},{"date":"2018-08-27","close":50.17},{"date":"2018-08-28","close":49.8666},{"date":"2018-08-29","close":50.3536},{"date":"2018-08-30","close":50.1771},{"date":"2018-08-31","close":50.3857},{"date":"2018-09-04","close":50.3376},{"date":"2018-09-05","close":50.137},{"date":"2018-09-06","close":50.6023},{"date":"2018-09-07","close":50.7547},{"date":"2018-09-10","close":50.851},{"date":"2018-09-11","close":50.9633},{"date":"2018-09-12","close":51.1157},{"date":"2018-09-13","close":50.9392},{"date":"2018-09-14","close":50.859},{"date":"2018-09-17","close":50.5863},{"date":"2018-09-18","close":50.0328},{"date":"2018-09-19","close":49.383},{"date":"2018-09-20","close":49.9846},{"date":"2018-09-21","close":49.1263},{"date":"2018-09-24","close":48.9257},{"date":"2018-09-25","close":48.5567},{"date":"2018-09-26","close":47.939},{"date":"2018-09-27","close":47.9631},{"date":"2018-09-28","close":47.7545},{"date":"2018-10-01","close":47.209},{"date":"2018-10-02","close":47.3534},{"date":"2018-10-03","close":47.4336},{"date":"2018-10-04","close":48.1315},{"date":"2018-10-05","close":49.375},{"date":"2018-10-08","close":50.7627},{"date":"2018-10-09","close":50.4018},{"date":"2018-10-10","close":49.1503},{"date":"2018-10-11","close":48.3161},{"date":"2018-10-12","close":48.3642},{"date":"2018-10-15","close":49.014},{"date":"2018-10-16","close":49.76},{"date":"2018-10-17","close":49.7119},{"date":"2018-10-18","close":50.0648},{"date":"2018-10-19","close":50.0809},{"date":"2018-10-22","close":49.5996},{"date":"2018-10-23","close":49.8563},{"date":"2018-10-24","close":49.5033},{"date":"2018-10-25","close":49.4792},{"date":"2018-10-26","close":48.5086},{"date":"2018-10-29","close":49.383},{"date":"2018-10-30","close":49.8162},{"date":"2018-10-31","close":48.0674},{"date":"2018-11-01","close":50.0247},{"date":"2018-11-02","close":49.383},{"date":"2018-11-05","close":49.768},{"date":"2018-11-06","close":49.752},{"date":"2018-11-07","close":49.768},{"date":"2018-11-08","close":49.3348},{"date":"2018-11-09","close":49.8001},{"date":"2018-11-12","close":49.4231},{"date":"2018-11-13","close":46.6635},{"date":"2018-11-14","close":47.1368},{"date":"2018-11-15","close":47.3534},{"date":"2018-11-16","close":48.308},{"date":"2018-11-19","close":47.6663},{"date":"2018-11-20","close":47.185},{"date":"2018-11-21","close":47.2572},{"date":"2018-11-23","close":47.2411},{"date":"2018-11-26","close":47.6984},{"date":"2018-11-27","close":46.7999},{"date":"2018-11-28","close":45.7169},{"date":"2018-11-29","close":46.6092},{"date":"2018-11-30","close":47.6025},{"date":"2018-12-03","close":48.6684},{"date":"2018-12-04","close":47.0291},{"date":"2018-12-06","close":46.7546},{"date":"2018-12-07","close":45.3899},{"date":"2018-12-10","close":44.7439},{"date":"2018-12-11","close":45.0588},{"date":"2018-12-12","close":44.9619},{"date":"2018-12-13","close":45.2849},{"date":"2018-12-14","close":44.6551},{"date":"2018-12-17","close":43.1773},{"date":"2018-12-18","close":42.2972},{"date":"2018-12-19","close":42.5313},{"date":"2018-12-20","close":43.0724},{"date":"2018-12-21","close":41.7723},{"date":"2018-12-24","close":40.9809},{"date":"2018-12-26","close":42.0388},{"date":"2018-12-27","close":42.386},{"date":"2018-12-28","close":42.2649},{"date":"2018-12-31","close":43.1208},{"date":"2019-01-02","close":43.0804},{"date":"2019-01-03","close":44.001},{"date":"2019-01-04","close":44.542},{"date":"2019-01-07","close":45.2607},{"date":"2019-01-08","close":46.472},{"date":"2019-01-09","close":45.6645},{"date":"2019-01-10","close":46.4801},{"date":"2019-01-11","close":46.6981},{"date":"2019-01-14","close":46.6496},{"date":"2019-01-15","close":47.3118},{"date":"2019-01-16","close":47.2391},{"date":"2019-01-17","close":47.9578},{"date":"2019-01-18","close":49.2256},{"date":"2019-01-22","close":48.5069},{"date":"2019-01-23","close":48.8541},{"date":"2019-01-24","close":48.523},{"date":"2019-01-25","close":49.0318},{"date":"2019-01-28","close":49.9039},{"date":"2019-01-29","close":49.8877},{"date":"2019-01-30","close":50.1946},{"date":"2019-01-31","close":50.0008},{"date":"2019-02-01","close":50.0008},{"date":"2019-02-04","close":49.8877},{"date":"2019-02-05","close":49.815},{"date":"2019-02-06","close":49.1771},{"date":"2019-02-07","close":48.5473},{"date":"2019-02-08","close":47.877},{"date":"2019-02-11","close":47.9901},{"date":"2019-02-12","close":49.5647},{"date":"2019-02-13","close":49.0075},{"date":"2019-02-14","close":49.4032},{"date":"2019-02-15","close":50.5579},{"date":"2019-02-19","close":50.8244},{"date":"2019-02-20","close":51.3574},{"date":"2019-02-21","close":50.9213},{"date":"2019-02-22","close":51.1313},{"date":"2019-02-25","close":50.3238},{"date":"2019-02-26","close":49.8796},{"date":"2019-02-27","close":49.7827},{"date":"2019-02-28","close":50.0955},{"date":"2019-03-01","close":50.5261},{"date":"2019-03-04","close":50.583},{"date":"2019-03-05","close":51.9723},{"date":"2019-03-06","close":51.6229},{"date":"2019-03-07","close":52.086},{"date":"2019-03-08","close":51.0055},{"date":"2019-03-11","close":52.1754},{"date":"2019-03-12","close":51.8423},{"date":"2019-03-13","close":52.3541},{"date":"2019-03-14","close":52.7116},{"date":"2019-03-15","close":52.9878},{"date":"2019-03-18","close":53.0772},{"date":"2019-03-19","close":53.4347},{"date":"2019-03-20","close":52.7116},{"date":"2019-03-21","close":54.044},{"date":"2019-03-22","close":54.1172},{"date":"2019-03-25","close":54.8077},{"date":"2019-03-26","close":55.1246},{"date":"2019-03-27","close":55.2465},{"date":"2019-03-28","close":55.9695},{"date":"2019-03-29","close":56.4082},{"date":"2019-04-01","close":56.6276},{"date":"2019-04-02","close":56.2701},{"date":"2019-04-03","close":56.002},{"date":"2019-04-04","close":56.8957},{"date":"2019-04-05","close":56.7089},{"date":"2019-04-08","close":57.2288},{"date":"2019-04-09","close":56.522},{"date":"2019-04-10","close":57.3994},{"date":"2019-04-11","close":57.8219},{"date":"2019-04-12","close":57.5538},{"date":"2019-04-15","close":58.0169},{"date":"2019-04-16","close":58.545},{"date":"2019-04-17","close":59.5362},{"date":"2019-04-18","close":59.7068},{"date":"2019-04-22","close":59.1868},{"date":"2019-04-23","close":60.4867},{"date":"2019-04-24","close":59.9261},{"date":"2019-04-25","close":59.8124},{"date":"2019-04-26","close":60.2511},{"date":"2019-04-29","close":60.2836},{"date":"2019-04-30","close":60.9417},{"date":"2019-05-01","close":60.7711},{"date":"2019-05-02","close":61.0311},{"date":"2019-05-03","close":61.0067},{"date":"2019-05-06","close":62.5991},{"date":"2019-05-07","close":62.4366},{"date":"2019-05-08","close":62.9566},{"date":"2019-05-09","close":63.3222},{"date":"2019-05-10","close":64.8415},{"date":"2019-05-13","close":64.6465},{"date":"2019-05-14","close":66.2714},{"date":"2019-05-15","close":66.8157},{"date":"2019-05-16","close":67.1082},{"date":"2019-05-17","close":67.0188},{"date":"2019-05-20","close":66.5151},{"date":"2019-05-21","close":65.4914},{"date":"2019-05-22","close":66.0195},{"date":"2019-05-23","close":66.3851},{"date":"2019-05-24","close":66.182},{"date":"2019-05-28","close":65.2477},{"date":"2019-05-29","close":61.9735},{"date":"2019-05-30","close":62.6553},{"date":"2019-05-31","close":61.9613},{"date":"2019-06-03","close":63.733},{"date":"2019-06-04","close":64.7699},{"date":"2019-06-05","close":65.815},{"date":"2019-06-06","close":66.7866},{"date":"2019-06-07","close":67.3173},{"date":"2019-06-10","close":67.3499},{"date":"2019-06-11","close":67.203},{"date":"2019-06-12","close":66.86},{"date":"2019-06-13","close":67.3826},{"date":"2019-06-14","close":66.8764},{"date":"2019-06-17","close":64.1167},{"date":"2019-06-18","close":63.0145},{"date":"2019-06-19","close":63.488},{"date":"2019-06-20","close":64.1984},{"date":"2019-06-21","close":64.7372},{"date":"2019-06-24","close":65.9864},{"date":"2019-06-25","close":65.2925},{"date":"2019-06-26","close":64.925},{"date":"2019-06-27","close":65.0312},{"date":"2019-06-28","close":65.9211},{"date":"2019-07-01","close":66.1007},{"date":"2019-07-02","close":66.362},{"date":"2019-07-03","close":67.0805},{"date":"2019-07-05","close":67.4642},{"date":"2019-07-08","close":66.8845},{"date":"2019-07-09","close":67.0723},{"date":"2019-07-10","close":66.9743},{"date":"2019-07-11","close":66.4845},{"date":"2019-07-12","close":66.4437},{"date":"2019-07-15","close":66.7457},{"date":"2019-07-16","close":64.6066},{"date":"2019-07-17","close":64.6148},{"date":"2019-07-18","close":66.1007},{"date":"2019-07-19","close":65.9701},{"date":"2019-07-22","close":66.4028},{"date":"2019-07-23","close":66.9743},{"date":"2019-07-24","close":66.166},{"date":"2019-07-25","close":66.6804},{"date":"2019-07-26","close":66.1171},{"date":"2019-07-29","close":66.3375},{"date":"2019-07-30","close":66.4028},{"date":"2019-07-31","close":64.9087},{"date":"2019-08-01","close":65.6354},{"date":"2019-08-02","close":65.121},{"date":"2019-08-05","close":68.444},{"date":"2019-08-06","close":69.4156},{"date":"2019-08-07","close":70.3872},{"date":"2019-08-08","close":72.4201},{"date":"2019-08-09","close":72.1507},{"date":"2019-08-12","close":72.0691},{"date":"2019-08-13","close":71.7017},{"date":"2019-08-14","close":70.0197},{"date":"2019-08-15","close":71.7343},{"date":"2019-08-16","close":71.6037},{"date":"2019-08-19","close":71.4159},{"date":"2019-08-20","close":72.0446},{"date":"2019-08-21","close":73.3101},{"date":"2019-08-22","close":74.8369},{"date":"2019-08-23","close":73.4244},{"date":"2019-08-26","close":74.6572},{"date":"2019-08-27","close":73.457},{"date":"2019-08-28","close":73.9551},{"date":"2019-08-29","close":75.1972},{"date":"2019-08-30","close":76.2794},{"date":"2019-09-03","close":76.4843},{"date":"2019-09-04","close":70.5568},{"date":"2019-09-05","close":69.9009},{"date":"2019-09-06","close":70.5404},{"date":"2019-09-09","close":68.5071},{"date":"2019-09-10","close":66.7855},{"date":"2019-09-11","close":67.4905},{"date":"2019-09-12","close":68.4334},{"date":"2019-09-13","close":69.8271},{"date":"2019-09-16","close":70.7864},{"date":"2019-09-17","close":72.8688},{"date":"2019-09-18","close":72.3687},{"date":"2019-09-19","close":72.2867},{"date":"2019-09-20","close":71.6472},{"date":"2019-09-23","close":70.3354},{"date":"2019-09-24","close":70.7372},{"date":"2019-09-25","close":70.483},{"date":"2019-09-26","close":70.8847},{"date":"2019-09-27","close":69.8517},{"date":"2019-09-30","close":70.6224},{"date":"2019-10-01","close":68.3104},{"date":"2019-10-02","close":67.5315},{"date":"2019-10-03","close":67.3102},{"date":"2019-10-04","close":67.4332},{"date":"2019-10-07","close":66.5395},{"date":"2019-10-08","close":65.941},{"date":"2019-10-09","close":67.0068},{"date":"2019-10-10","close":67.3348},{"date":"2019-10-11","close":68.54},{"date":"2019-10-14","close":68.9171},{"date":"2019-10-15","close":68.6547},{"date":"2019-10-16","close":67.1134},{"date":"2019-10-17","close":66.7117},{"date":"2019-10-18","close":67.5725},{"date":"2019-10-21","close":66.3837},{"date":"2019-10-22","close":64.908},{"date":"2019-10-23","close":63.5388},{"date":"2019-10-24","close":63.8012},{"date":"2019-10-25","close":64.3423},{"date":"2019-10-28","close":67.2938},{"date":"2019-10-29","close":67.4659},{"date":"2019-10-30","close":67.056},{"date":"2019-10-31","close":67.8759},{"date":"2019-11-01","close":68.6219},{"date":"2019-11-04","close":67.2692},{"date":"2019-11-05","close":67.1708},{"date":"2019-11-06","close":68.4334},{"date":"2019-11-07","close":68.253},{"date":"2019-11-08","close":67.7447},{"date":"2019-11-11","close":67.8267},{"date":"2019-11-12","close":72.8688},{"date":"2019-11-13","close":72.8606},{"date":"2019-11-14","close":74.0658},{"date":"2019-11-15","close":74.0576},{"date":"2019-11-18","close":73.7706},{"date":"2019-11-19","close":74.2297},{"date":"2019-11-20","close":74.2953},{"date":"2019-11-21","close":72.5818},{"date":"2019-11-22","close":70.8437},{"date":"2019-11-25","close":72.6638},{"date":"2019-11-26","close":73.5411},{"date":"2019-11-27","close":74.2083},{"date":"2019-11-29","close":74.0435},{"date":"2019-12-02","close":73.7882},{"date":"2019-12-03","close":73.2692},{"date":"2019-12-04","close":73.5081},{"date":"2019-12-05","close":73.6893},{"date":"2019-12-06","close":73.6811},{"date":"2019-12-09","close":73.8623},{"date":"2019-12-10","close":72.9892},{"date":"2019-12-11","close":72.8903},{"date":"2019-12-12","close":72.0831},{"date":"2019-12-13","close":72.462},{"date":"2019-12-16","close":74.093},{"date":"2019-12-17","close":74.4472},{"date":"2019-12-18","close":73.1951},{"date":"2019-12-19","close":73.92},{"date":"2019-12-20","close":74.8425},{"date":"2019-12-23","close":75.2791},{"date":"2019-12-24","close":75.0814},{"date":"2019-12-26","close":75.205},{"date":"2019-12-27","close":75.3038},{"date":"2019-12-30","close":74.4142},{"date":"2019-12-31","close":74.9908},{"date":"2020-01-02","close":74.1094},{"date":"2020-01-03","close":74.6119},{"date":"2020-01-06","close":74.2577},{"date":"2020-01-07","close":73.1786},{"date":"2020-01-08","close":73.6317},{"date":"2020-01-09","close":73.4834},{"date":"2020-01-10","close":75.7157},{"date":"2020-01-13","close":76.9842},{"date":"2020-01-14","close":75.7321},{"date":"2020-01-15","close":74.7849},{"date":"2020-01-16","close":74.1506},{"date":"2020-01-17","close":74.0188},{"date":"2020-01-21","close":72.0501},{"date":"2020-01-22","close":72.1655},{"date":"2020-01-23","close":72.4537},{"date":"2020-01-24","close":70.7816},{"date":"2020-01-27","close":69.3154},{"date":"2020-01-28","close":69.6614},{"date":"2020-01-29","close":69.5296},{"date":"2020-01-30","close":69.8097},{"date":"2020-01-31","close":68.0634},{"date":"2020-02-03","close":68.5905},{"date":"2020-02-04","close":69.1013},{"date":"2020-02-05","close":69.2825},{"date":"2020-02-06","close":65.7076},{"date":"2020-02-07","close":66.1853},{"date":"2020-02-10","close":67.1985},{"date":"2020-02-11","close":66.7125},{"date":"2020-02-12","close":66.1936},{"date":"2020-02-13","close":66.869},{"date":"2020-02-14","close":66.3171},{"date":"2020-02-18","close":66.0206},{"date":"2020-02-19","close":64.1095},{"date":"2020-02-20","close":64.9086},{"date":"2020-02-21","close":64.1095},{"date":"2020-02-24","close":62.2644},{"date":"2020-02-25","close":59.0684},{"date":"2020-02-26","close":58.5577},{"date":"2020-02-27","close":57.3314},{"date":"2020-02-28","close":56.2045},{"date":"2020-03-02","close":58.45},{"date":"2020-03-03","close":56.7597},{"date":"2020-03-04","close":58.3257},{"date":"2020-03-05","close":55.525},{"date":"2020-03-06","close":53.5695},{"date":"2020-03-09","close":50.4457},{"date":"2020-03-10","close":52.0034},{"date":"2020-03-11","close":48.515},{"date":"2020-03-12","close":42.9219},{"date":"2020-03-13","close":43.5102},{"date":"2020-03-16","close":37.3288},{"date":"2020-03-17","close":39.6572},{"date":"2020-03-18","close":36.6079},{"date":"2020-03-19","close":44.9188},{"date":"2020-03-20","close":44.43},{"date":"2020-03-23","close":47.7278},{"date":"2020-03-24","close":49.7082},{"date":"2020-03-25","close":52.3597},{"date":"2020-03-26","close":50.7357},{"date":"2020-03-27","close":48.5481},{"date":"2020-03-30","close":49.0122},{"date":"2020-03-31","close":47.9516},{"date":"2020-04-01","close":45.8552},{"date":"2020-04-02","close":44.8691},{"date":"2020-04-03","close":44.5957},{"date":"2020-04-06","close":46.7749},{"date":"2020-04-07","close":47.5373},{"date":"2020-04-08","close":48.399},{"date":"2020-04-09","close":50.4954},{"date":"2020-04-13","close":51.5229},{"date":"2020-04-14","close":50.8848},{"date":"2020-04-15","close":49.8408},{"date":"2020-04-16","close":50.4457},{"date":"2020-04-17","close":51.6554},{"date":"2020-04-20","close":52.9149},{"date":"2020-04-21","close":51.2991},{"date":"2020-04-22","close":49.6502},{"date":"2020-04-23","close":50.4622},{"date":"2020-04-24","close":48.8713},{"date":"2020-04-27","close":49.4513},{"date":"2020-04-28","close":52.0366},{"date":"2020-04-29","close":52.4509},{"date":"2020-04-30","close":51.5311},{"date":"2020-05-01","close":49.7248},{"date":"2020-05-04","close":45.8386},{"date":"2020-05-05","close":47.2224},{"date":"2020-05-06","close":45.3912},{"date":"2020-05-07","close":47.4461},{"date":"2020-05-08","close":50.0396},{"date":"2020-05-11","close":50.3462},{"date":"2020-05-12","close":49.7828},{"date":"2020-05-13","close":48.1587},{"date":"2020-05-14","close":49.0205},{"date":"2020-05-15","close":48.2333},{"date":"2020-05-18","close":50.4042},{"date":"2020-05-19","close":48.3576},{"date":"2020-05-20","close":50.2551},{"date":"2020-05-21","close":49.095},{"date":"2020-05-22","close":49.0453},{"date":"2020-05-26","close":51.0754},{"date":"2020-05-27","close":51.9952},{"date":"2020-05-28","close":51.9206},{"date":"2020-05-29","close":51.2532},{"date":"2020-06-01","close":52.2292},{"date":"2020-06-02","close":52.1375},{"date":"2020-06-03","close":50.1354},{"date":"2020-06-04","close":53.4472},{"date":"2020-06-05","close":54.1562},{"date":"2020-06-08","close":57.2845},{"date":"2020-06-09","close":55.6995},{"date":"2020-06-10","close":53.8392},{"date":"2020-06-11","close":49.9268},{"date":"2020-06-12","close":51.8872},{"date":"2020-06-15","close":52.3544},{"date":"2020-06-16","close":54.0978},{"date":"2020-06-17","close":52.9633},{"date":"2020-06-18","close":53.4055},{"date":"2020-06-19","close":52.7381},{"date":"2020-06-22","close":51.2365},{"date":"2020-06-23","close":51.0196},{"date":"2020-06-24","close":49.5848},{"date":"2020-06-25","close":49.9435},{"date":"2020-06-26","close":48.6171},{"date":"2020-06-29","close":49.4347},{"date":"2020-06-30","close":49.8101},{"date":"2020-07-01","close":48.8591},{"date":"2020-07-02","close":48.759},{"date":"2020-07-06","close":49.5932},{"date":"2020-07-07","close":48.9592},{"date":"2020-07-08","close":48.3252},{"date":"2020-07-09","close":46.3648},{"date":"2020-07-10","close":48.8174},{"date":"2020-07-13","close":48.4003},{"date":"2020-07-14","close":49.0593},{"date":"2020-07-15","close":50.4858},{"date":"2020-07-16","close":50.3606},{"date":"2020-07-17","close":50.736},{"date":"2020-07-20","close":50.1854},{"date":"2020-07-21","close":50.5358},{"date":"2020-07-22","close":50.3439},{"date":"2020-07-23","close":50.8111},{"date":"2020-07-24","close":50.736},{"date":"2020-07-27","close":50.8695},{"date":"2020-07-28","close":50.6693},{"date":"2020-07-29","close":51.7204},{"date":"2020-07-30","close":51.3617},{"date":"2020-07-31","close":51.2616},{"date":"2020-08-03","close":52.0791},{"date":"2020-08-04","close":54.3231},{"date":"2020-08-05","close":52.4962},{"date":"2020-08-06","close":52.1041},{"date":"2020-08-07","close":52.3877},{"date":"2020-08-10","close":53.8559},{"date":"2020-08-11","close":54.3981},{"date":"2020-08-12","close":54.8153},{"date":"2020-08-13","close":53.8893},{"date":"2020-08-14","close":53.3387},{"date":"2020-08-17","close":53.1218},{"date":"2020-08-18","close":53.1135},{"date":"2020-08-19","close":52.955},{"date":"2020-08-20","close":52.4712},{"date":"2020-08-21","close":52.4878},{"date":"2020-08-24","close":53.0134},{"date":"2020-08-25","close":53.005},{"date":"2020-08-26","close":52.93},{"date":"2020-08-27","close":53.3554},{"date":"2020-08-28","close":53.3137},{"date":"2020-08-31","close":52.7343},{"date":"2020-09-01","close":52.5999},{"date":"2020-09-02","close":53.2297},{"date":"2020-09-03","close":51.7602},{"date":"2020-09-04","close":52.4152},{"date":"2020-09-08","close":51.7014},{"date":"2020-09-09","close":51.4243},{"date":"2020-09-10","close":53.2801},{"date":"2020-09-11","close":53.5068},{"date":"2020-09-14","close":54.842},{"date":"2020-09-15","close":54.7916},{"date":"2020-09-16","close":54.758},{"date":"2020-09-17","close":53.532},{"date":"2020-09-18","close":52.0877},{"date":"2020-09-21","close":50.2571},{"date":"2020-09-22","close":49.8709},{"date":"2020-09-23","close":47.9395},{"date":"2020-09-24","close":47.78},{"date":"2020-09-25","close":49.6945},{"date":"2020-09-28","close":50.1816},{"date":"2020-09-29","close":49.5098},{"date":"2020-09-30","close":49.9464},{"date":"2020-10-01","close":49.7281},{"date":"2020-10-02","close":49.8037},{"date":"2020-10-05","close":49.5434},{"date":"2020-10-06","close":49.2159},{"date":"2020-10-07","close":49.3502},{"date":"2020-10-08","close":49.535},{"date":"2020-10-09","close":48.6868},{"date":"2020-10-12","close":49.5182},{"date":"2020-10-13","close":49.5098},{"date":"2020-10-14","close":49.7785},{"date":"2020-10-15","close":50.7945},{"date":"2020-10-16","close":50.1396},{"date":"2020-10-19","close":48.964},{"date":"2020-10-20","close":48.5861},{"date":"2020-10-21","close":49.6861},{"date":"2020-10-22","close":49.9128},{"date":"2020-10-23","close":50.4251},{"date":"2020-10-26","close":48.2502},{"date":"2020-10-27","close":48.4265},{"date":"2020-10-28","close":47.6624},{"date":"2020-10-29","close":48.0655},{"date":"2020-10-30","close":48.0571},{"date":"2020-11-02","close":48.3929},{"date":"2020-11-03","close":47.4357},{"date":"2020-11-04","close":47.4777},{"date":"2020-11-05","close":48.4601},{"date":"2020-11-06","close":48.141},{"date":"2020-11-09","close":50.677},{"date":"2020-11-10","close":50.7694},{"date":"2020-11-11","close":51.3152},{"date":"2020-11-12","close":51.0801},{"date":"2020-11-13","close":52.3564},{"date":"2020-11-16","close":54.3633},{"date":"2020-11-17","close":53.5572},{"date":"2020-11-18","close":53.2801},{"date":"2020-11-19","close":52.348},{"date":"2020-11-20","close":51.0045},{"date":"2020-11-23","close":53.0114},{"date":"2020-11-24","close":54.4137},{"date":"2020-11-25","close":54.5733},{"date":"2020-11-27","close":54.5817},{"date":"2020-11-30","close":55.127},{"date":"2020-12-01","close":56.446},{"date":"2020-12-02","close":55.888},{"date":"2020-12-03","close":58.4499},{"date":"2020-12-04","close":59.27},{"date":"2020-12-07","close":58.0863},{"date":"2020-12-08","close":57.8411},{"date":"2020-12-09","close":58.4752},{"date":"2020-12-10","close":58.6866},{"date":"2020-12-11","close":58.5851},{"date":"2020-12-14","close":58.9994},{"date":"2020-12-15","close":57.7058},{"date":"2020-12-16","close":55.1608},{"date":"2020-12-17","close":54.9579},{"date":"2020-12-18","close":54.9156},{"date":"2020-12-21","close":53.9856},{"date":"2020-12-22","close":52.8272},{"date":"2020-12-23","close":54.5774},{"date":"2020-12-24","close":54.7804},{"date":"2020-12-28","close":54.4337},{"date":"2020-12-29","close":53.6897},{"date":"2020-12-30","close":53.7658},{"date":"2020-12-31","close":54.4844},{"date":"2021-01-04","close":53.6897},{"date":"2021-01-05","close":53.6474},{"date":"2021-01-06","close":55.2623},{"date":"2021-01-07","close":54.6282},{"date":"2021-01-08","close":54.1378},{"date":"2021-01-11","close":54.7635},{"date":"2021-01-12","close":54.1209},{"date":"2021-01-13","close":54.1885},{"date":"2021-01-14","close":54.755},{"date":"2021-01-15","close":54.7465},{"date":"2021-01-19","close":54.0279},{"date":"2021-01-20","close":56.0148},{"date":"2021-01-21","close":55.7189},{"date":"2021-01-22","close":56.2431},{"date":"2021-01-25","close":56.3107},{"date":"2021-01-26","close":56.2854},{"date":"2021-01-27","close":54.7719},{"date":"2021-01-28","close":54.9241},{"date":"2021-01-29","close":54.3745},{"date":"2021-02-01","close":54.2731},{"date":"2021-02-02","close":54.2984},{"date":"2021-02-03","close":55.3553},{"date":"2021-02-04","close":55.9895},{"date":"2021-02-05","close":55.9556},{"date":"2021-02-08","close":57.4522},{"date":"2021-02-09","close":58.7627},{"date":"2021-02-10","close":58.5767},{"date":"2021-02-11","close":55.2454},{"date":"2021-02-12","close":55.4314},{"date":"2021-02-16","close":55.5244},{"date":"2021-02-17","close":56.8349},{"date":"2021-02-18","close":57.1816},{"date":"2021-02-19","close":57.0886},{"date":"2021-02-22","close":57.7988},{"date":"2021-02-23","close":57.6551},{"date":"2021-02-24","close":58.23},{"date":"2021-02-25","close":57.7566},{"date":"2021-02-26","close":57.5906},{"date":"2021-03-01","close":58.331},{"date":"2021-03-02","close":58.4502},{"date":"2021-03-03","close":59.5395},{"date":"2021-03-04","close":61.4374},{"date":"2021-03-05","close":61.8799},{"date":"2021-03-08","close":62.7139},{"date":"2021-03-09","close":61.6075},{"date":"2021-03-10","close":63.0203},{"date":"2021-03-11","close":62.9607},{"date":"2021-03-12","close":64.2628},{"date":"2021-03-15","close":65.1734},{"date":"2021-03-16","close":64.9011},{"date":"2021-03-17","close":65.0033},{"date":"2021-03-18","close":65.4713},{"date":"2021-03-19","close":65.3181},{"date":"2021-03-22","close":64.2288},{"date":"2021-03-23","close":62.4756},{"date":"2021-03-24","close":62.6118},{"date":"2021-03-25","close":64.1267},{"date":"2021-03-26","close":64.6628},{"date":"2021-03-29","close":65.0203},{"date":"2021-03-30","close":64.6373},{"date":"2021-03-31","close":63.2331},{"date":"2021-04-01","close":63.7182},{"date":"2021-04-05","close":63.5054},{"date":"2021-04-06","close":64.5862},{"date":"2021-04-07","close":64.4415},{"date":"2021-04-08","close":64.9607},{"date":"2021-04-09","close":65.1564},{"date":"2021-04-12","close":66.0075},{"date":"2021-04-13","close":65.5054},{"date":"2021-04-14","close":66.6032},{"date":"2021-04-15","close":66.6373},{"date":"2021-04-16","close":67.1649},{"date":"2021-04-19","close":66.85},{"date":"2021-04-20","close":66.833},{"date":"2021-04-21","close":67.7266},{"date":"2021-04-22","close":67.2671},{"date":"2021-04-23","close":66.9777},{"date":"2021-04-26","close":66.3394},{"date":"2021-04-27","close":65.2671},{"date":"2021-04-28","close":65.8117},{"date":"2021-04-29","close":65.7862},{"date":"2021-04-30","close":65.9139},{"date":"2021-05-03","close":66.8075},{"date":"2021-05-04","close":66.1947},{"date":"2021-05-05","close":66.2713},{"date":"2021-05-06","close":66.7139},{"date":"2021-05-07","close":67.0798},{"date":"2021-05-10","close":67.0798},{"date":"2021-05-11","close":67.6075},{"date":"2021-05-12","close":67.3692},{"date":"2021-05-13","close":68.5606},{"date":"2021-05-14","close":68.3734},{"date":"2021-05-17","close":68.6032},{"date":"2021-05-18","close":67.9649},{"date":"2021-05-19","close":67.7777},{"date":"2021-05-20","close":68.5777},{"date":"2021-05-21","close":68.6713},{"date":"2021-05-24","close":68.5606},{"date":"2021-05-25","close":68.2628},{"date":"2021-05-26","close":67.7436},{"date":"2021-05-27","close":67.667},{"date":"2021-05-28","close":68.0393},{"date":"2021-06-01","close":68.5528},{"date":"2021-06-02","close":68.6983},{"date":"2021-06-03","close":67.7569},{"date":"2021-06-04","close":67.3119},{"date":"2021-06-07","close":67.038},{"date":"2021-06-08","close":67.0294},{"date":"2021-06-09","close":66.2421},{"date":"2021-06-10","close":65.8484},{"date":"2021-06-11","close":66.2164},{"date":"2021-06-14","close":66.1993},{"date":"2021-06-15","close":64.8042},{"date":"2021-06-16","close":63.8799},{"date":"2021-06-17","close":63.2295},{"date":"2021-06-18","close":62.271},{"date":"2021-06-21","close":62.9642},{"date":"2021-06-22","close":63.5119},{"date":"2021-06-23","close":63.1867},{"date":"2021-06-24","close":63.5718},{"date":"2021-06-25","close":63.7601},{"date":"2021-06-28","close":62.9899},{"date":"2021-06-29","close":62.7502},{"date":"2021-06-30","close":63.1268},{"date":"2021-07-01","close":63.1953},{"date":"2021-07-02","close":63.007},{"date":"2021-07-06","close":62.502},{"date":"2021-07-07","close":62.8101},{"date":"2021-07-08","close":62.1683},{"date":"2021-07-09","close":62.9471},{"date":"2021-07-12","close":62.0912},{"date":"2021-07-13","close":61.4237},{"date":"2021-07-14","close":60.9102},{"date":"2021-07-15","close":61.4237},{"date":"2021-07-16","close":61.107},{"date":"2021-07-19","close":60.6962},{"date":"2021-07-20","close":61.0557},{"date":"2021-07-21","close":61.1669},{"date":"2021-07-22","close":60.5251},{"date":"2021-07-23","close":61.0385},{"date":"2021-07-26","close":60.9787},{"date":"2021-07-27","close":61.4237},{"date":"2021-07-28","close":61.2867},{"date":"2021-07-29","close":61.552},{"date":"2021-07-30","close":61.1584},{"date":"2021-08-02","close":61.4066},{"date":"2021-08-03","close":61.3723},{"date":"2021-08-04","close":60.2169},{"date":"2021-08-05","close":60.0287},{"date":"2021-08-06","close":60.8674},{"date":"2021-08-09","close":66.1565},{"date":"2021-08-10","close":68.0821},{"date":"2021-08-11","close":68.6213},{"date":"2021-08-12","close":68.5015},{"date":"2021-08-13","close":70.1019},{"date":"2021-08-16","close":69.4172},{"date":"2021-08-17","close":69.1177},{"date":"2021-08-18","close":68.5956},{"date":"2021-08-19","close":68.7154},{"date":"2021-08-20","close":68.4159},{"date":"2021-08-23","close":68.065},{"date":"2021-08-24","close":67.7141},{"date":"2021-08-25","close":67.3632},{"date":"2021-08-26","close":66.8411},{"date":"2021-08-27","close":67.192},{"date":"2021-08-30","close":66.9096},{"date":"2021-08-31","close":67.5853},{"date":"2021-09-01","close":67.439},{"date":"2021-09-02","close":67.5595},{"date":"2021-09-03","close":67.3357},{"date":"2021-09-07","close":66.5266},{"date":"2021-09-08","close":65.5626},{"date":"2021-09-09","close":65.0547},{"date":"2021-09-10","close":64.3833},{"date":"2021-09-13","close":65.7864},{"date":"2021-09-14","close":64.9256},{"date":"2021-09-15","close":65.597},{"date":"2021-09-16","close":65.2441},{"date":"2021-09-17","close":65.2527},{"date":"2021-09-20","close":65.158},{"date":"2021-09-21","close":65.0031},{"date":"2021-09-22","close":64.9686},{"date":"2021-09-23","close":65.5109},{"date":"2021-09-24","close":65.6056},{"date":"2021-09-27","close":66.1565},{"date":"2021-09-28","close":66.9656},{"date":"2021-09-29","close":69.281},{"date":"2021-09-30","close":67.9468},{"date":"2021-10-01","close":67.4045},{"date":"2021-10-04","close":67.2066},{"date":"2021-10-05","close":67.4045},{"date":"2021-10-06","close":67.6714},{"date":"2021-10-07","close":67.723},{"date":"2021-10-08","close":67.6283},{"date":"2021-10-11","close":67.4304},{"date":"2021-10-12","close":68.205},{"date":"2021-10-13","close":68.2653},{"date":"2021-10-14","close":68.601},{"date":"2021-10-15","close":68.5838},{"date":"2021-10-18","close":68.3686},{"date":"2021-10-19","close":68.9453},{"date":"2021-10-20","close":69.9179},{"date":"2021-10-21","close":69.8835},{"date":"2021-10-22","close":71.011},{"date":"2021-10-25","close":71.691},{"date":"2021-10-26","close":71.0024},{"date":"2021-10-27","close":69.4015},{"date":"2021-10-28","close":69.7285},{"date":"2021-10-29","close":68.8334},{"date":"2021-11-01","close":69.5736},{"date":"2021-11-02","close":70.1761},{"date":"2021-11-03","close":70.3397},{"date":"2021-11-04","close":69.7802},{"date":"2021-11-05","close":70.2019},{"date":"2021-11-08","close":70.0384},{"date":"2021-11-09","close":70.1675},{"date":"2021-11-10","close":71.0455},{"date":"2021-11-11","close":71.5533},{"date":"2021-11-12","close":69.9179},{"date":"2021-11-15","close":72.3968},{"date":"2021-11-16","close":71.9406},{"date":"2021-11-17","close":71.0885},{"date":"2021-11-18","close":71.0627},{"date":"2021-11-19","close":70.1589},{"date":"2021-11-22","close":71.5533},{"date":"2021-11-23","close":71.648},{"date":"2021-11-24","close":71.648},{"date":"2021-11-26","close":70.0126},{"date":"2021-11-29","close":70.4774},{"date":"2021-11-30","close":68.348},{"date":"2021-12-01","close":67.7421},{"date":"2021-12-02","close":69.9321},{"date":"2021-12-03","close":71.4988},{"date":"2021-12-06","close":72.2605},{"date":"2021-12-07","close":72.6847},{"date":"2021-12-08","close":72.3038},{"date":"2021-12-09","close":72.4942},{"date":"2021-12-10","close":72.8059},{"date":"2021-12-13","close":73.5157},{"date":"2021-12-14","close":74.2254},{"date":"2021-12-15","close":74.3639},{"date":"2021-12-16","close":74.615},{"date":"2021-12-17","close":73.9484},{"date":"2021-12-20","close":73.4377},{"date":"2021-12-21","close":73.81},{"date":"2021-12-22","close":73.5157},{"date":"2021-12-23","close":73.7667},{"date":"2021-12-27","close":74.5803},{"date":"2021-12-28","close":75.0218},{"date":"2021-12-29","close":74.8054},{"date":"2021-12-30","close":74.7188},{"date":"2021-12-31","close":75.4459},{"date":"2022-01-03","close":75.9999},{"date":"2022-01-04","close":77.5061},{"date":"2022-01-05","close":77.6619},{"date":"2022-01-06","close":78.6313},{"date":"2022-01-07","close":78.7785},{"date":"2022-01-10","close":78.5708},{"date":"2022-01-11","close":78.7612},{"date":"2022-01-12","close":78.5535},{"date":"2022-01-13","close":80.6828},{"date":"2022-01-14","close":81.1589},{"date":"2022-01-18","close":81.1243},{"date":"2022-01-19","close":80.25},{"date":"2022-01-20","close":78.3024},{"date":"2022-01-21","close":77.8437},{"date":"2022-01-24","close":78.4669},{"date":"2022-01-25","close":78.1553},{"date":"2022-01-26","close":78.4063},{"date":"2022-01-27","close":77.9216},{"date":"2022-01-28","close":79.0295},{"date":"2022-01-31","close":78.6747},{"date":"2022-02-01","close":78.8218},{"date":"2022-02-02","close":79.0901},{"date":"2022-02-03","close":78.1813},{"date":"2022-02-04","close":76.4241},{"date":"2022-02-07","close":85.7726},{"date":"2022-02-08","close":85.4437},{"date":"2022-02-09","close":85.4523},{"date":"2022-02-10","close":84.7252},{"date":"2022-02-11","close":84.8204},{"date":"2022-02-14","close":82.1284},{"date":"2022-02-15","close":81.3321},{"date":"2022-02-16","close":81.7562},{"date":"2022-02-17","close":80.6828},{"date":"2022-02-18","close":79.8692},{"date":"2022-02-22","close":80.0163},{"date":"2022-02-23","close":79.6268},{"date":"2022-02-24","close":78.1899},{"date":"2022-02-25","close":80.8213},{"date":"2022-02-28","close":80.6039},{"date":"2022-03-01","close":81.6216},{"date":"2022-03-02","close":82.6742},{"date":"2022-03-03","close":82.9352},{"date":"2022-03-04","close":81.3433},{"date":"2022-03-07","close":80.5169},{"date":"2022-03-08","close":80.3081},{"date":"2022-03-09","close":78.8467},{"date":"2022-03-10","close":78.2465},{"date":"2022-03-11","close":76.237},{"date":"2022-03-14","close":74.3755},{"date":"2022-03-15","close":74.5494},{"date":"2022-03-16","close":75.8717},{"date":"2022-03-17","close":77.0721},{"date":"2022-03-18","close":75.8021},{"date":"2022-03-21","close":75.3149},{"date":"2022-03-22","close":75.4889},{"date":"2022-03-23","close":74.5755},{"date":"2022-03-24","close":75.0975},{"date":"2022-03-25","close":75.6194},{"date":"2022-03-28","close":75.4802},{"date":"2022-03-29","close":77.2635},{"date":"2022-03-30","close":77.1678},{"date":"2022-03-31","close":77.9681},{"date":"2022-04-01","close":79.1946},{"date":"2022-04-04","close":78.1595},{"date":"2022-04-05","close":78.4553},{"date":"2022-04-06","close":79.0729},{"date":"2022-04-07","close":79.5426},{"date":"2022-04-08","close":80.4125},{"date":"2022-04-11","close":81.6129},{"date":"2022-04-12","close":81.2824},{"date":"2022-04-13","close":82.1957},{"date":"2022-04-14","close":83.0309},{"date":"2022-04-18","close":82.709},{"date":"2022-04-19","close":84.7967},{"date":"2022-04-20","close":85.597},{"date":"2022-04-21","close":85.0664},{"date":"2022-04-22","close":82.5698},{"date":"2022-04-25","close":82.2132},{"date":"2022-04-26","close":80.5343},{"date":"2022-04-27","close":81.439},{"date":"2022-04-28","close":83.2396},{"date":"2022-04-29","close":81.0388},{"date":"2022-05-02","close":80.8126},{"date":"2022-05-03","close":78.3769},{"date":"2022-05-04","close":80.2298},{"date":"2022-05-05","close":79.0729},{"date":"2022-05-06","close":79.0033},{"date":"2022-05-09","close":80.7604},{"date":"2022-05-10","close":80.108},{"date":"2022-05-11","close":78.4639},{"date":"2022-05-12","close":77.8898},{"date":"2022-05-13","close":78.29},{"date":"2022-05-16","close":78.9772},{"date":"2022-05-17","close":79.8297},{"date":"2022-05-18","close":73.7231},{"date":"2022-05-19","close":73.175},{"date":"2022-05-20","close":74.1841},{"date":"2022-05-23","close":75.976},{"date":"2022-05-24","close":77.2026},{"date":"2022-05-25","close":77.4723},{"date":"2022-05-26","close":78.0812},{"date":"2022-05-27","close":79.1946},{"date":"2022-05-31","close":78.3466},{"date":"2022-06-01","close":77.0613},{"date":"2022-06-02","close":76.9477},{"date":"2022-06-03","close":76.4231},{"date":"2022-06-06","close":76.4843},{"date":"2022-06-07","close":77.2712},{"date":"2022-06-08","close":76.3357},{"date":"2022-06-09","close":74.5871},{"date":"2022-06-10","close":73.5641},{"date":"2022-06-13","close":72.8384},{"date":"2022-06-14","close":73.3718},{"date":"2022-06-15","close":73.5379},{"date":"2022-06-16","close":72.174},{"date":"2022-06-17","close":72.6286},{"date":"2022-06-21","close":73.4505},{"date":"2022-06-22","close":73.2756},{"date":"2022-06-23","close":73.4067},{"date":"2022-06-24","close":75.0155},{"date":"2022-06-27","close":75.0242},{"date":"2022-06-28","close":74.8581},{"date":"2022-06-29","close":75.4526},{"date":"2022-06-30","close":75.2428},{"date":"2022-07-01","close":74.5346},{"date":"2022-07-05","close":75.0067},{"date":"2022-07-06","close":74.9106},{"date":"2022-07-07","close":75.2515},{"date":"2022-07-08","close":73.5379},{"date":"2022-07-11","close":71.527},{"date":"2022-07-12","close":72.3226},{"date":"2022-07-13","close":72.5936},{"date":"2022-07-14","close":71.2909},{"date":"2022-07-15","close":71.6319},{"date":"2022-07-18","close":71.5882},{"date":"2022-07-19","close":73.0046},{"date":"2022-07-20","close":71.9991},{"date":"2022-07-21","close":71.8855},{"date":"2022-07-22","close":71.7631},{"date":"2022-07-25","close":73.1707},{"date":"2022-07-26","close":73.6253},{"date":"2022-07-27","close":74.9106},{"date":"2022-07-28","close":76.2395},{"date":"2022-07-29","close":76.9477},{"date":"2022-08-01","close":77.0876},{"date":"2022-08-02","close":76.5105},{"date":"2022-08-03","close":76.5542},{"date":"2022-08-04","close":75.6887},{"date":"2022-08-05","close":76.4581},{"date":"2022-08-08","close":70.0319},{"date":"2022-08-09","close":69.8746},{"date":"2022-08-10","close":69.3849},{"date":"2022-08-11","close":70.5478},{"date":"2022-08-12","close":71.5095},{"date":"2022-08-15","close":71.7368},{"date":"2022-08-16","close":71.7718},{"date":"2022-08-17","close":70.8975},{"date":"2022-08-18","close":71.5007},{"date":"2022-08-19","close":71.4745},{"date":"2022-08-22","close":70.3379},{"date":"2022-08-23","close":69.7959},{"date":"2022-08-24","close":69.5336},{"date":"2022-08-25","close":69.9795},{"date":"2022-08-26","close":68.4669},{"date":"2022-08-29","close":67.8986},{"date":"2022-08-30","close":67.0942},{"date":"2022-08-31","close":66.3026},{"date":"2022-09-01","close":65.8101},{"date":"2022-09-02","close":65.6341},{"date":"2022-09-06","close":64.262},{"date":"2022-09-07","close":64.9833},{"date":"2022-09-08","close":65.036},{"date":"2022-09-09","close":66.4697},{"date":"2022-09-12","close":66.461},{"date":"2022-09-13","close":64.4115},{"date":"2022-09-14","close":63.5847},{"date":"2022-09-15","close":63.4176},{"date":"2022-09-16","close":63.3384},{"date":"2022-09-19","close":63.7167},{"date":"2022-09-20","close":63.1801},{"date":"2022-09-21","close":62.7315},{"date":"2022-09-22","close":62.4589},{"date":"2022-09-23","close":61.5177},{"date":"2022-09-26","close":60.6469},{"date":"2022-09-27","close":60.3039},{"date":"2022-09-28","close":60.3303},{"date":"2022-09-29","close":58.7998},{"date":"2022-09-30","close":57.9906},{"date":"2022-10-03","close":58.6855},{"date":"2022-10-04","close":59.3364},{"date":"2022-10-05","close":58.6151},{"date":"2022-10-06","close":57.63},{"date":"2022-10-07","close":56.1963},{"date":"2022-10-10","close":56.381},{"date":"2022-10-11","close":56.249},{"date":"2022-10-12","close":56.0995},{"date":"2022-10-13","close":57.5684},{"date":"2022-10-14","close":57.0319},{"date":"2022-10-17","close":57.8851},{"date":"2022-10-18","close":57.7883},{"date":"2022-10-19","close":57.1902},{"date":"2022-10-20","close":56.8208},{"date":"2022-10-21","close":57.2782},{"date":"2022-10-24","close":57.2782},{"date":"2022-10-25","close":58.9581},{"date":"2022-10-26","close":59.653},{"date":"2022-10-27","close":59.2748},{"date":"2022-10-28","close":60.3743},{"date":"2022-10-31","close":60.1192},{"date":"2022-11-01","close":59.8113},{"date":"2022-11-02","close":59.3188},{"date":"2022-11-03","close":58.5447},{"date":"2022-11-04","close":59.1956},{"date":"2022-11-07","close":59.1605},{"date":"2022-11-08","close":59.5739},{"date":"2022-11-09","close":56.3898},{"date":"2022-11-10","close":58.4568},{"date":"2022-11-11","close":59.2924},{"date":"2022-11-14","close":57.0231},{"date":"2022-11-15","close":56.5921},{"date":"2022-11-16","close":56.7592},{"date":"2022-11-17","close":57.5156},{"date":"2022-11-18","close":57.63},{"date":"2022-11-21","close":58.7119},{"date":"2022-11-22","close":59.2132},{"date":"2022-11-23","close":59.0549},{"date":"2022-11-25","close":59.222},{"date":"2022-11-28","close":57.6388},{"date":"2022-11-29","close":58.448},{"date":"2022-11-30","close":58.7226},{"date":"2022-12-01","close":58.0139},{"date":"2022-12-02","close":58.4923},{"date":"2022-12-05","close":57.3848},{"date":"2022-12-06","close":56.8355},{"date":"2022-12-07","close":56.4723},{"date":"2022-12-08","close":56.5786},{"date":"2022-12-09","close":56.4811},{"date":"2022-12-12","close":57.1722},{"date":"2022-12-13","close":57.2165},{"date":"2022-12-14","close":57.0127},{"date":"2022-12-15","close":55.4357},{"date":"2022-12-16","close":54.7889},{"date":"2022-12-19","close":53.8763},{"date":"2022-12-20","close":54.3814},{"date":"2022-12-21","close":53.832},{"date":"2022-12-22","close":53.9384},{"date":"2022-12-23","close":54.3548},{"date":"2022-12-27","close":54.656},{"date":"2022-12-28","close":54.213},{"date":"2022-12-29","close":54.7446},{"date":"2022-12-30","close":55.1521},{"date":"2023-01-03","close":56.3482},{"date":"2023-01-04","close":57.1545},{"date":"2023-01-05","close":57.0216},{"date":"2023-01-06","close":58.5366},{"date":"2023-01-09","close":58.2176},{"date":"2023-01-10","close":58.1025},{"date":"2023-01-11","close":58.3062},{"date":"2023-01-12","close":57.438},{"date":"2023-01-13","close":57.5709},{"date":"2023-01-17","close":57.9075},{"date":"2023-01-18","close":56.5874},{"date":"2023-01-19","close":56.2508},{"date":"2023-01-20","close":57.3228},{"date":"2023-01-23","close":58.6075},{"date":"2023-01-24","close":57.8012},{"date":"2023-01-25","close":58.3062},{"date":"2023-01-26","close":58.0227},{"date":"2023-01-27","close":58.2265},{"date":"2023-01-30","close":56.7912},{"date":"2023-01-31","close":58.2531},{"date":"2023-02-01","close":57.7038},{"date":"2023-02-02","close":57.7038},{"date":"2023-02-03","close":56.7292},{"date":"2023-02-06","close":54.1156},{"date":"2023-02-07","close":54.4079},{"date":"2023-02-08","close":53.141},{"date":"2023-02-09","close":53.7257},{"date":"2023-02-10","close":53.5042},{"date":"2023-02-13","close":54.0092},{"date":"2023-02-14","close":53.9472},{"date":"2023-02-15","close":54.2662},{"date":"2023-02-16","close":53.77},{"date":"2023-02-17","close":54.3725},{"date":"2023-02-21","close":53.7966},{"date":"2023-02-22","close":54.7003},{"date":"2023-02-23","close":55.2496},{"date":"2023-02-24","close":54.2485},{"date":"2023-02-27","close":53.522},{"date":"2023-02-28","close":52.9057},{"date":"2023-03-01","close":52.9504},{"date":"2023-03-02","close":52.745},{"date":"2023-03-03","close":52.8968},{"date":"2023-03-06","close":52.4681},{"date":"2023-03-07","close":52.1288},{"date":"2023-03-08","close":52.2538},{"date":"2023-03-09","close":51.4768},{"date":"2023-03-10","close":50.8874},{"date":"2023-03-13","close":51.0928},{"date":"2023-03-14","close":51.1732},{"date":"2023-03-15","close":51.9233},{"date":"2023-03-16","close":52.2717},{"date":"2023-03-17","close":52.2806},{"date":"2023-03-20","close":52.3074},{"date":"2023-03-21","close":52.0037},{"date":"2023-03-22","close":51.0839},{"date":"2023-03-23","close":50.0836},{"date":"2023-03-24","close":50.9588},{"date":"2023-03-27","close":51.7894},{"date":"2023-03-28","close":51.6644},{"date":"2023-03-29","close":52.0216},{"date":"2023-03-30","close":52.0841},{"date":"2023-03-31","close":52.9772},{"date":"2023-04-03","close":53.0576},{"date":"2023-04-04","close":53.2987},{"date":"2023-04-05","close":53.5487},{"date":"2023-04-06","close":53.2362},{"date":"2023-04-10","close":54.5222},{"date":"2023-04-11","close":55.4153},{"date":"2023-04-12","close":54.9955},{"date":"2023-04-13","close":55.0938},{"date":"2023-04-14","close":54.3168},{"date":"2023-04-17","close":54.8705},{"date":"2023-04-18","close":54.3614},{"date":"2023-04-19","close":55.0312},{"date":"2023-04-20","close":54.3525},{"date":"2023-04-21","close":54.4775},{"date":"2023-04-24","close":54.3972},{"date":"2023-04-25","close":54.4775},{"date":"2023-04-26","close":53.897},{"date":"2023-04-27","close":54.7276},{"date":"2023-04-28","close":55.8082},{"date":"2023-05-01","close":55.6653},{"date":"2023-05-02","close":54.424},{"date":"2023-05-03","close":54.0846},{"date":"2023-05-04","close":53.7006},{"date":"2023-05-05","close":54.2007},{"date":"2023-05-08","close":45.3057},{"date":"2023-05-09","close":43.5999},{"date":"2023-05-10","close":42.2246},{"date":"2023-05-11","close":44.0643},{"date":"2023-05-12","close":43.6445},{"date":"2023-05-15","close":44.1804},{"date":"2023-05-16","close":43.9393},{"date":"2023-05-17","close":44.7609},{"date":"2023-05-18","close":44.6269},{"date":"2023-05-19","close":44.618},{"date":"2023-05-22","close":44.752},{"date":"2023-05-23","close":46.1451},{"date":"2023-05-24","close":46.2345},{"date":"2023-05-25","close":46.2255},{"date":"2023-05-26","close":46.4488},{"date":"2023-05-30","close":46.7792},{"date":"2023-05-31","close":45.6436},{"date":"2023-06-01","close":45.6165},{"date":"2023-06-02","close":46.2745},{"date":"2023-06-05","close":45.5264},{"date":"2023-06-06","close":45.4633},{"date":"2023-06-07","close":46.2655},{"date":"2023-06-08","close":45.8419},{"date":"2023-06-09","close":45.4002},{"date":"2023-06-12","close":45.6526},{"date":"2023-06-13","close":45.3011},{"date":"2023-06-14","close":44.8504},{"date":"2023-06-15","close":45.256},{"date":"2023-06-16","close":45.4182},{"date":"2023-06-20","close":44.9135},{"date":"2023-06-21","close":45.4903},{"date":"2023-06-22","close":45.4363},{"date":"2023-06-23","close":44.616},{"date":"2023-06-26","close":45.274},{"date":"2023-06-27","close":45.0307},{"date":"2023-06-28","close":44.9135},{"date":"2023-06-29","close":45.6886},{"date":"2023-06-30","close":46.0041},{"date":"2023-07-03","close":46.6981},{"date":"2023-07-05","close":46.7612},{"date":"2023-07-06","close":46.9595},{"date":"2023-07-07","close":46.6531},{"date":"2023-07-10","close":45.8779},{"date":"2023-07-11","close":46.5719},{"date":"2023-07-12","close":47.0316},{"date":"2023-07-13","close":47.7437},{"date":"2023-07-14","close":47.1668},{"date":"2023-07-17","close":46.7612},{"date":"2023-07-18","close":46.4097},{"date":"2023-07-19","close":47.1127},{"date":"2023-07-20","close":47.32},{"date":"2023-07-21","close":47.4643},{"date":"2023-07-24","close":48.1943},{"date":"2023-07-25","close":48.8793},{"date":"2023-07-26","close":49.6094},{"date":"2023-07-27","close":49.9429},{"date":"2023-07-28","close":50.7902},{"date":"2023-07-31","close":50.2223},{"date":"2023-08-01","close":49.8618},{"date":"2023-08-02","close":49.9429},{"date":"2023-08-03","close":50.7181},{"date":"2023-08-04","close":50.8893},{"date":"2023-08-07","close":48.9424},{"date":"2023-08-08","close":49.6184},{"date":"2023-08-09","close":48.5098},{"date":"2023-08-10","close":48.4467},{"date":"2023-08-11","close":49.7897},{"date":"2023-08-14","close":49.0416},{"date":"2023-08-15","close":48.4287},{"date":"2023-08-16","close":48.1312},{"date":"2023-08-17","close":48.7622},{"date":"2023-08-18","close":49.2399},{"date":"2023-08-21","close":49.4021},{"date":"2023-08-22","close":48.7081},{"date":"2023-08-23","close":48.1943},{"date":"2023-08-24","close":48.8343},{"date":"2023-08-25","close":48.6811},{"date":"2023-08-28","close":48.9334},{"date":"2023-08-29","close":49.2759},{"date":"2023-08-30","close":49.0055},{"date":"2023-08-31","close":48.4417},{"date":"2023-09-01","close":47.8234},{"date":"2023-09-05","close":47.4232},{"date":"2023-09-06","close":46.8504},{"date":"2023-09-07","close":46.6776},{"date":"2023-09-08","close":47.3323},{"date":"2023-09-11","close":47.7961},{"date":"2023-09-12","close":48.0962},{"date":"2023-09-13","close":48.0507},{"date":"2023-09-14","close":49.0692},{"date":"2023-09-15","close":49.5966},{"date":"2023-09-18","close":49.0146},{"date":"2023-09-19","close":48.9419},{"date":"2023-09-20","close":48.4872},{"date":"2023-09-21","close":48.2417},{"date":"2023-09-22","close":46.4866},{"date":"2023-09-25","close":46.0319},{"date":"2023-09-26","close":46.623},{"date":"2023-09-27","close":45.5682},{"date":"2023-09-28","close":45.4045},{"date":"2023-09-29","close":45.9137},{"date":"2023-10-02","close":44.777},{"date":"2023-10-03","close":44.6315},{"date":"2023-10-04","close":43.9677},{"date":"2023-10-05","close":43.804},{"date":"2023-10-06","close":43.1311},{"date":"2023-10-09","close":42.9401},{"date":"2023-10-10","close":43.9677},{"date":"2023-10-11","close":43.8404},{"date":"2023-10-12","close":42.8401},{"date":"2023-10-13","close":42.3035},{"date":"2023-10-16","close":43.0765},{"date":"2023-10-17","close":42.9219},{"date":"2023-10-18","close":42.6764},{"date":"2023-10-19","close":42.3672},{"date":"2023-10-20","close":42.0944},{"date":"2023-10-23","close":41.0759},{"date":"2023-10-24","close":41.3487},{"date":"2023-10-25","close":41.2578},{"date":"2023-10-26","close":41.7579},{"date":"2023-10-27","close":41.4851},{"date":"2023-10-30","close":42.0762},{"date":"2023-10-31","close":42.1489},{"date":"2023-11-01","close":42.2581},{"date":"2023-11-02","close":43.2493},{"date":"2023-11-03","close":42.7946},{"date":"2023-11-06","close":42.3581},{"date":"2023-11-07","close":42.4854},{"date":"2023-11-08","close":42.1398},{"date":"2023-11-09","close":42.1944},{"date":"2023-11-10","close":42.6946},{"date":"2023-11-13","close":41.4851},{"date":"2023-11-14","close":43.413},{"date":"2023-11-15","close":43.9313},{"date":"2023-11-16","close":43.9495},{"date":"2023-11-17","close":44.3223},{"date":"2023-11-20","close":44.0222},{"date":"2023-11-21","close":43.6312},{"date":"2023-11-22","close":43.6585},{"date":"2023-11-24","close":43.9222},{"date":"2023-11-27","close":43.2766},{"date":"2023-11-28","close":43.6403},{"date":"2023-11-29","close":42.8219},{"date":"2023-11-30","close":43.0424},{"date":"2023-12-01","close":44.2922},{"date":"2023-12-04","close":45.7808},{"date":"2023-12-05","close":45.8911},{"date":"2023-12-06","close":46.1208},{"date":"2023-12-07","close":47.3614},{"date":"2023-12-08","close":47.2143},{"date":"2023-12-11","close":47.0857},{"date":"2023-12-12","close":46.1024},{"date":"2023-12-13","close":48.0506},{"date":"2023-12-14","close":48.0873},{"date":"2023-12-15","close":47.6095},{"date":"2023-12-18","close":47.5176},{"date":"2023-12-19","close":47.5727},{"date":"2023-12-20","close":47.0122},{"date":"2023-12-21","close":47.4716},{"date":"2023-12-22","close":47.7289},{"date":"2023-12-26","close":48.1792},{"date":"2023-12-27","close":48.5376},{"date":"2023-12-28","close":49.3187},{"date":"2023-12-29","close":49.3922},{"date":"2024-01-02","close":51.0279},{"date":"2024-01-03","close":50.1825},{"date":"2024-01-04","close":49.7689},{"date":"2024-01-05","close":50.4673},{"date":"2024-01-08","close":50.4489},{"date":"2024-01-09","close":50.8441},{"date":"2024-01-10","close":50.0814},{"date":"2024-01-11","close":49.8792},{"date":"2024-01-12","close":50.4214},{"date":"2024-01-16","close":50.2008},{"date":"2024-01-17","close":49.9068},{"date":"2024-01-18","close":49.2268},{"date":"2024-01-19","close":48.7949},{"date":"2024-01-22","close":48.2895},{"date":"2024-01-23","close":49.0338},{"date":"2024-01-24","close":48.8684},{"date":"2024-01-25","close":49.6587},{"date":"2024-01-26","close":50.5316},{"date":"2024-01-29","close":50.2284},{"date":"2024-01-30","close":50.596},{"date":"2024-01-31","close":50.3203},{"date":"2024-02-01","close":52.0387},{"date":"2024-02-02","close":51.7906},{"date":"2024-02-05","close":52.8381},{"date":"2024-02-06","close":50.8992},{"date":"2024-02-07","close":49.5668},{"date":"2024-02-08","close":49.5943},{"date":"2024-02-09","close":48.3171},{"date":"2024-02-12","close":48.2895},{"date":"2024-02-13","close":47.4257},{"date":"2024-02-14","close":47.7657},{"date":"2024-02-15","close":48.3078},{"date":"2024-02-16","close":48.8133},{"date":"2024-02-20","close":49.6679},{"date":"2024-02-21","close":49.3187},{"date":"2024-02-22","close":48.7857},{"date":"2024-02-23","close":49.4473},{"date":"2024-02-26","close":49.7322},{"date":"2024-02-27","close":49.7414},{"date":"2024-02-28","close":49.5208},{"date":"2024-02-29","close":50.2998},{"date":"2024-03-01","close":49.3354},{"date":"2024-03-04","close":49.5023},{"date":"2024-03-05","close":49.8083},{"date":"2024-03-06","close":49.5208},{"date":"2024-03-07","close":49.7712},{"date":"2024-03-08","close":50.1793},{"date":"2024-03-11","close":51.6816},{"date":"2024-03-12","close":51.3663},{"date":"2024-03-13","close":51.8114},{"date":"2024-03-14","close":51.9783},{"date":"2024-03-15","close":52.0711},{"date":"2024-03-18","close":52.0154},{"date":"2024-03-19","close":53.017},{"date":"2024-03-20","close":53.5085},{"date":"2024-03-21","close":53.8516},{"date":"2024-03-22","close":53.833},{"date":"2024-03-25","close":54.204},{"date":"2024-03-26","close":53.9443},{"date":"2024-03-27","close":54.5378},{"date":"2024-03-28","close":54.4636},{"date":"2024-04-01","close":53.6476},{"date":"2024-04-02","close":53.4157},{"date":"2024-04-03","close":53.6105},{"date":"2024-04-04","close":55.1592},{"date":"2024-04-05","close":54.7604},{"date":"2024-04-08","close":54.7975},{"date":"2024-04-09","close":55.0942},{"date":"2024-04-10","close":53.9443},{"date":"2024-04-11","close":55.0293},{"date":"2024-04-12","close":53.5826},{"date":"2024-04-15","close":53.898},{"date":"2024-04-16","close":53.9258},{"date":"2024-04-17","close":54.3245},{"date":"2024-04-18","close":54.5935},{"date":"2024-04-19","close":55.595},{"date":"2024-04-22","close":56.2071},{"date":"2024-04-23","close":56.5502},{"date":"2024-04-24","close":56.8655},{"date":"2024-04-25","close":56.4667},{"date":"2024-04-26","close":56.2256},{"date":"2024-04-29","close":56.5316},{"date":"2024-04-30","close":56.2442},{"date":"2024-05-01","close":55.9103},{"date":"2024-05-02","close":56.5224},{"date":"2024-05-03","close":57.5146},{"date":"2024-05-06","close":54.2504},{"date":"2024-05-07","close":54.612},{"date":"2024-05-08","close":54.8346},{"date":"2024-05-09","close":55.3168},{"date":"2024-05-10","close":55.3168},{"date":"2024-05-13","close":55.3168},{"date":"2024-05-14","close":55.8918},{"date":"2024-05-15","close":56.2998},{"date":"2024-05-16","close":56.5038},{"date":"2024-05-17","close":55.8732},{"date":"2024-05-20","close":56.2163},{"date":"2024-05-21","close":56.6058},{"date":"2024-05-22","close":55.9196},{"date":"2024-05-23","close":55.9381},{"date":"2024-05-24","close":55.3725},{"date":"2024-05-28","close":53.5826},{"date":"2024-05-29","close":53.2024},{"date":"2024-05-30","close":52.9242},{"date":"2024-05-31","close":53.5509},{"date":"2024-06-03","close":53.3358},{"date":"2024-06-04","close":53.0739},{"date":"2024-06-05","close":52.7465},{"date":"2024-06-06","close":52.7372},{"date":"2024-06-07","close":52.2507},{"date":"2024-06-10","close":52.3349},{"date":"2024-06-11","close":52.1198},{"date":"2024-06-12","close":51.1938},{"date":"2024-06-13","close":50.38},{"date":"2024-06-14","close":50.4829},{"date":"2024-06-17","close":52.0169},{"date":"2024-06-18","close":51.596},{"date":"2024-06-20","close":52.4939},{"date":"2024-06-21","close":52.6623},{"date":"2024-06-24","close":53.9532},{"date":"2024-06-25","close":53.4387},{"date":"2024-06-26","close":53.2235},{"date":"2024-06-27","close":52.7933},{"date":"2024-06-28","close":53.448},{"date":"2024-07-01","close":53.6538},{"date":"2024-07-02","close":53.5229},{"date":"2024-07-03","close":52.9429},{"date":"2024-07-05","close":52.4004},{"date":"2024-07-08","close":53.0271},{"date":"2024-07-09","close":52.2975},{"date":"2024-07-10","close":52.7839},{"date":"2024-07-11","close":53.2048},{"date":"2024-07-12","close":53.6164},{"date":"2024-07-15","close":53.7567},{"date":"2024-07-16","close":55.2533},{"date":"2024-07-17","close":56.5535},{"date":"2024-07-18","close":56.5255},{"date":"2024-07-19","close":55.8707},{"date":"2024-07-22","close":55.6649},{"date":"2024-07-23","close":55.403},{"date":"2024-07-24","close":55.5433},{"date":"2024-07-25","close":56.3945},{"date":"2024-07-26","close":57.068},{"date":"2024-07-29","close":56.9277},{"date":"2024-07-30","close":56.9745},{"date":"2024-07-31","close":56.9651},{"date":"2024-08-01","close":56.8341},{"date":"2024-08-02","close":57.2738},{"date":"2024-08-05","close":58.4711},{"date":"2024-08-06","close":57.5638},{"date":"2024-08-07","close":57.1896},{"date":"2024-08-08","close":57.8818},{"date":"2024-08-09","close":57.7041},{"date":"2024-08-12","close":56.4319},{"date":"2024-08-13","close":57.2177},{"date":"2024-08-14","close":58.0221},{"date":"2024-08-15","close":58.0314},{"date":"2024-08-16","close":58.4804},{"date":"2024-08-19","close":58.4337},{"date":"2024-08-20","close":58.3775},{"date":"2024-08-21","close":59.2194},{"date":"2024-08-22","close":58.9388},{"date":"2024-08-23","close":59.3597},{"date":"2024-08-26","close":59.9864},{"date":"2024-08-27","close":59.7993},{"date":"2024-08-28","close":61.4456},{"date":"2024-08-29","close":60.4728},{"date":"2024-08-30","close":60.6142},{"date":"2024-09-03","close":61.0854},{"date":"2024-09-04","close":61.9432},{"date":"2024-09-05","close":61.3871},{"date":"2024-09-06","close":62.0845},{"date":"2024-09-09","close":61.9997},{"date":"2024-09-10","close":59.5491},{"date":"2024-09-11","close":58.1071},{"date":"2024-09-12","close":58.1353},{"date":"2024-09-13","close":57.8714},{"date":"2024-09-16","close":58.2956},{"date":"2024-09-17","close":58.2484},{"date":"2024-09-18","close":58.2579},{"date":"2024-09-19","close":58.1259},{"date":"2024-09-20","close":56.6838},{"date":"2024-09-23","close":56.9477},{"date":"2024-09-24","close":57.042},{"date":"2024-09-25","close":54.6291},{"date":"2024-09-26","close":55.9109},{"date":"2024-09-27","close":56.2597},{"date":"2024-09-30","close":56.1372},{"date":"2024-10-01","close":56.3257},{"date":"2024-10-02","close":55.8073},{"date":"2024-10-03","close":54.7328},{"date":"2024-10-04","close":55.1852},{"date":"2024-10-07","close":54.8836},{"date":"2024-10-08","close":54.9402},{"date":"2024-10-09","close":54.9307},{"date":"2024-10-10","close":54.8459},{"date":"2024-10-11","close":55.4491},{"date":"2024-10-14","close":56.4105},{"date":"2024-10-15","close":56.4293},{"date":"2024-10-16","close":57.1174},{"date":"2024-10-17","close":56.3539},{"date":"2024-10-18","close":56.5613},{"date":"2024-10-21","close":55.779},{"date":"2024-10-22","close":55.5057},{"date":"2024-10-23","close":55.4962},{"date":"2024-10-24","close":55.6376},{"date":"2024-10-25","close":55.2983},{"date":"2024-10-28","close":55.7978},{"date":"2024-10-29","close":55.0155},{"date":"2024-10-30","close":55.4491},{"date":"2024-10-31","close":55.2229},{"date":"2024-11-01","close":55.0061},{"date":"2024-11-04","close":54.9684},{"date":"2024-11-05","close":55.8544},{"date":"2024-11-06","close":55.7601},{"date":"2024-11-07","close":55.336},{"date":"2024-11-08","close":56.1654},{"date":"2024-11-11","close":55.4303},{"date":"2024-11-12","close":59.059},{"date":"2024-11-13","close":59.6622},{"date":"2024-11-14","close":60.3314},{"date":"2024-11-15","close":60.6236},{"date":"2024-11-18","close":60.831},{"date":"2024-11-19","close":59.3041},{"date":"2024-11-20","close":59.6151},{"date":"2024-11-21","close":60.1052},{"date":"2024-11-22","close":60.1052},{"date":"2024-11-25","close":60.1146},{"date":"2024-11-26","close":60.1429},{"date":"2024-11-27","close":60.7461},{"date":"2024-11-29","close":61.2686},{"date":"2024-12-02","close":61.1166},{"date":"2024-12-03","close":60.9741},{"date":"2024-12-04","close":60.4232},{"date":"2024-12-05","close":60.5087},{"date":"2024-12-06","close":59.5018},{"date":"2024-12-09","close":59.5018},{"date":"2024-12-10","close":59.2738},{"date":"2024-12-11","close":58.8178},{"date":"2024-12-12","close":58.1339},{"date":"2024-12-13","close":57.45},{"date":"2024-12-16","close":56.7471},{"date":"2024-12-17","close":56.4241},{"date":"2024-12-18","close":56.0061},{"date":"2024-12-19","close":55.2842},{"date":"2024-12-20","close":55.1132},{"date":"2024-12-23","close":54.9327},{"date":"2024-12-24","close":54.8473},{"date":"2024-12-26","close":55.1702},{"date":"2024-12-27","close":55.0657},{"date":"2024-12-30","close":54.2773},{"date":"2024-12-31","close":54.5623},{"date":"2025-01-02","close":55.2367},{"date":"2025-01-03","close":55.2652},{"date":"2025-01-06","close":53.9544},{"date":"2025-01-07","close":52.7955},{"date":"2025-01-08","close":52.6815},{"date":"2025-01-10","close":51.5511},{"date":"2025-01-13","close":52.843},{"date":"2025-01-14","close":52.6815},{"date":"2025-01-15","close":52.9664},{"date":"2025-01-16","close":53.2134},{"date":"2025-01-17","close":52.919},{"date":"2025-01-21","close":53.6314},{"date":"2025-01-22","close":52.8145},{"date":"2025-01-23","close":53.2609},{"date":"2025-01-24","close":53.6124},{"date":"2025-01-27","close":55.1512},{"date":"2025-01-28","close":53.6504},{"date":"2025-01-29","close":53.7644},{"date":"2025-01-30","close":53.9164},{"date":"2025-01-31","close":53.6599},{"date":"2025-02-03","close":54.8473},{"date":"2025-02-04","close":54.1538},{"date":"2025-02-05","close":54.2298},{"date":"2025-02-06","close":54.5433},{"date":"2025-02-07","close":55.0372},{"date":"2025-02-10","close":54.8188},{"date":"2025-02-11","close":55.8257},{"date":"2025-02-12","close":54.8853},{"date":"2025-02-13","close":54.6858},{"date":"2025-02-14","close":54.2393},{"date":"2025-02-18","close":54.9897},{"date":"2025-02-19","close":54.7143},{"date":"2025-02-20","close":56.1486},{"date":"2025-02-21","close":57.4215},{"date":"2025-02-24","close":57.8204},{"date":"2025-02-25","close":58.2669},{"date":"2025-02-26","close":57.279},{"date":"2025-02-27","close":57.9344},{"date":"2025-02-28","close":58.7485},{"date":"2025-03-03","close":59.2178},{"date":"2025-03-04","close":57.944},{"date":"2025-03-05","close":58.1739},{"date":"2025-03-06","close":57.9727},{"date":"2025-03-07","close":58.6528},{"date":"2025-03-10","close":59.3136},{"date":"2025-03-11","close":58.7198},{"date":"2025-03-12","close":57.5992},{"date":"2025-03-13","close":57.4651},{"date":"2025-03-14","close":57.3502},{"date":"2025-03-17","close":58.0302},{"date":"2025-03-18","close":57.9536},{"date":"2025-03-19","close":58.2218},{"date":"2025-03-20","close":57.8674},{"date":"2025-03-21","close":57.877},{"date":"2025-03-24","close":57.8195},{"date":"2025-03-25","close":57.4173},{"date":"2025-03-26","close":58.988},{"date":"2025-03-27","close":59.7446},{"date":"2025-03-28","close":59.735},{"date":"2025-03-31","close":61.1142},{"date":"2025-04-01","close":60.4437},{"date":"2025-04-02","close":60.099},{"date":"2025-04-03","close":60.8747},{"date":"2025-04-04","close":57.2832},{"date":"2025-04-07","close":55.7699},{"date":"2025-04-08","close":55.2144},{"date":"2025-04-09","close":57.2353},{"date":"2025-04-10","close":57.5896},{"date":"2025-04-11","close":57.9823},{"date":"2025-04-14","close":58.9688},{"date":"2025-04-15","close":58.4133},{"date":"2025-04-16","close":58.0973},{"date":"2025-04-17","close":58.624},{"date":"2025-04-21","close":58.2218},{"date":"2025-04-22","close":58.7964},{"date":"2025-04-23","close":59.4094},{"date":"2025-04-24","close":58.8251},{"date":"2025-04-25","close":58.0589},{"date":"2025-04-28","close":57.5705},{"date":"2025-04-29","close":58.0206},{"date":"2025-04-30","close":58.6528},{"date":"2025-05-01","close":58.0494},{"date":"2025-05-02","close":58.2218},{"date":"2025-05-05","close":53.7108},{"date":"2025-05-06","close":53.3947},{"date":"2025-05-07","close":52.8488},{"date":"2025-05-08","close":53.9598},{"date":"2025-05-09","close":52.9637},{"date":"2025-05-12","close":53.6246},{"date":"2025-05-13","close":53.0212},{"date":"2025-05-14","close":52.1975},{"date":"2025-05-15","close":53.2989},{"date":"2025-05-16","close":53.5767},{"date":"2025-05-19","close":53.682},{"date":"2025-05-20","close":54.3524},{"date":"2025-05-21","close":53.931},{"date":"2025-05-22","close":53.1361},{"date":"2025-05-23","close":53.2031},{"date":"2025-05-27","close":53.4617},{"date":"2025-05-28","close":53.0212},{"date":"2025-05-29","close":53.7491},{"date":"2025-05-30","close":54.2709},{"date":"2025-06-02","close":54.2709},{"date":"2025-06-03","close":53.9133},{"date":"2025-06-04","close":53.7491},{"date":"2025-06-05","close":53.3818},{"date":"2025-06-06","close":53.4495},{"date":"2025-06-09","close":53.4012},{"date":"2025-06-10","close":53.807},{"date":"2025-06-11","close":53.5075},{"date":"2025-06-12","close":53.7974},{"date":"2025-06-13","close":52.9663},{"date":"2025-06-16","close":53.0533},{"date":"2025-06-17","close":52.889},{"date":"2025-06-18","close":52.5024},{"date":"2025-06-20","close":52.5798},{"date":"2025-06-23","close":53.2562},{"date":"2025-06-24","close":53.6428},{"date":"2025-06-25","close":52.802},{"date":"2025-06-26","close":53.1692},{"date":"2025-06-27","close":53.3818},{"date":"2025-06-30","close":54.0583},{"date":"2025-07-01","close":55.4209},{"date":"2025-07-02","close":55.5175},{"date":"2025-07-03","close":55.4305},{"date":"2025-07-07","close":53.8747},{"date":"2025-07-08","close":53.836},{"date":"2025-07-09","close":53.2272},{"date":"2025-07-10","close":52.802},{"date":"2025-07-11","close":52.3962},{"date":"2025-07-14","close":52.4928},{"date":"2025-07-15","close":50.9756},{"date":"2025-07-16","close":51.826},{"date":"2025-07-17","close":52.1642},{"date":"2025-07-18","close":51.6134},{"date":"2025-07-21","close":51.5168},{"date":"2025-07-22","close":52.6377},{"date":"2025-07-23","close":52.5604},{"date":"2025-07-24","close":52.1836},{"date":"2025-07-25","close":52.1256},{"date":"2025-07-28","close":51.6521},{"date":"2025-07-29","close":51.8686},{"date":"2025-07-30","close":51.1628},{"date":"2025-07-31","close":50.5634},{"date":"2025-08-01","close":50.7858},{"date":"2025-08-04","close":52.0233},{"date":"2025-08-05","close":52.9707},{"date":"2025-08-06","close":54.2082},{"date":"2025-08-07","close":54.4693},{"date":"2025-08-08","close":55.146},{"date":"2025-08-11","close":54.798},{"date":"2025-08-12","close":54.566},{"date":"2025-08-13","close":55.7745},{"date":"2025-08-14","close":54.4306},{"date":"2025-08-15","close":54.914},{"date":"2025-08-18","close":54.2082},{"date":"2025-08-19","close":54.827},{"date":"2025-08-20","close":54.7013},{"date":"2025-08-21","close":55.0784},{"date":"2025-08-22","close":55.6971},{"date":"2025-08-25","close":55.5521},{"date":"2025-08-26","close":55.3297},{"date":"2025-08-27","close":55.5231},{"date":"2025-08-28","close":54.2566},{"date":"2025-08-29","close":55.3781},{"date":"2025-09-02","close":55.144},{"date":"2025-09-03","close":54.9587},{"date":"2025-09-04","close":54.7929},{"date":"2025-09-05","close":54.8124},{"date":"2025-09-08","close":54.5198},{"date":"2025-09-09","close":54.4613},{"date":"2025-09-10","close":54.0516},{"date":"2025-09-11","close":54.6954},{"date":"2025-09-12","close":53.7688},{"date":"2025-09-15","close":52.6667},{"date":"2025-09-16","close":52.9983},{"date":"2025-09-17","close":52.7837},{"date":"2025-09-18","close":52.6765},{"date":"2025-09-19","close":52.2668},{"date":"2025-09-22","close":52.3351},{"date":"2025-09-23","close":52.5204},{"date":"2025-09-24","close":53.1154},{"date":"2025-09-25","close":52.4229},{"date":"2025-09-26","close":52.852},{"date":"2025-09-29","close":52.6277},{"date":"2025-09-30","close":52.9593},{"date":"2025-10-01","close":53.1251},{"date":"2025-10-02","close":53.0763},{"date":"2025-10-03","close":53.3397},{"date":"2025-10-06","close":52.813},{"date":"2025-10-07","close":52.8715},{"date":"2025-10-08","close":51.1257},{"date":"2025-10-09","close":50.3065},{"date":"2025-10-10","close":50.8136},{"date":"2025-10-13","close":50.8136},{"date":"2025-10-14","close":51.5451},{"date":"2025-10-15","close":51.5061},{"date":"2025-10-16","close":50.8721},{"date":"2025-10-17","close":51.1842},{"date":"2025-10-20","close":51.1842},{"date":"2025-10-21","close":51.0574},{"date":"2025-10-22","close":51.4183},{"date":"2025-10-23","close":50.5308},{"date":"2025-10-24","close":50.1114},{"date":"2025-10-27","close":50.8039},{"date":"2025-10-28","close":50.8526},{"date":"2025-10-29","close":49.4677},{"date":"2025-10-30","close":50.1407},{"date":"2025-10-31","close":50.1407},{"date":"2025-11-03","close":50.3552},{"date":"2025-11-04","close":50.7551},{"date":"2025-11-05","close":51.1355},{"date":"2025-11-06","close":50.4137},{"date":"2025-11-07","close":51.3793},{"date":"2025-11-10","close":52.5692},{"date":"2025-11-11","close":54.1394},{"date":"2025-11-12","close":52.7252},{"date":"2025-11-13","close":52.9593},{"date":"2025-11-14","close":52.6472},{"date":"2025-11-17","close":51.7987},{"date":"2025-11-18","close":52.3351},{"date":"2025-11-19","close":51.7402},{"date":"2025-11-20","close":51.4086},{"date":"2025-11-21","close":52.3449},{"date":"2025-11-24","close":55.7584},{"date":"2025-11-25","close":55.7292},{"date":"2025-11-26","close":56.4802},{"date":"2025-11-28","close":56.6167},{"date":"2025-12-01","close":57.3579},{"date":"2025-12-02","close":56.4135},{"date":"2025-12-03","close":55.8625},{"date":"2025-12-04","close":55.2329},{"date":"2025-12-05","close":56.0002},{"date":"2025-12-08","close":55.3116},{"date":"2025-12-09","close":55.0066},{"date":"2025-12-10","close":56.7381},{"date":"2025-12-11","close":58.5976},{"date":"2025-12-12","close":58.9419},{"date":"2025-12-15","close":58.5681},{"date":"2025-12-16","close":57.2497},{"date":"2025-12-17","close":57.5547},{"date":"2025-12-18","close":57.3088},{"date":"2025-12-19","close":57.5252},{"date":"2025-12-22","close":57.6925},{"date":"2025-12-23","close":56.8562},{"date":"2025-12-24","close":57.3186},{"date":"2025-12-26","close":57.6137},{"date":"2025-12-29","close":57.6334},{"date":"2025-12-30","close":58.2237},{"date":"2025-12-31","close":57.6728},{"date":"2026-01-02","close":57.1022},{"date":"2026-01-05","close":56.2069},{"date":"2026-01-06","close":55.0656},{"date":"2026-01-07","close":55.2919},{"date":"2026-01-08","close":56.443},{"date":"2026-01-09","close":57.0923},{"date":"2026-01-12","close":58.4599},{"date":"2026-01-13","close":59.1092},{"date":"2026-01-14","close":59.4634},{"date":"2026-01-15","close":59.4535},{"date":"2026-01-16","close":59.0993},{"date":"2026-01-20","close":59.9159},{"date":"2026-01-21","close":59.0206},{"date":"2026-01-22","close":60.1324},{"date":"2026-01-23","close":60.6637},{"date":"2026-01-26","close":62.7002},{"date":"2026-01-27","close":64.6876},{"date":"2026-01-28","close":63.5561},{"date":"2026-01-29","close":64.1661},{"date":"2026-01-30","close":64.2744},{"date":"2026-02-02","close":64.6777},{"date":"2026-02-03","close":63.7136},{"date":"2026-02-04","close":63.9497},{"date":"2026-02-05","close":64.1465},{"date":"2026-02-06","close":64.2055},{"date":"2026-02-09","close":64.3432},{"date":"2026-02-10","close":63.9103},{"date":"2026-02-11","close":63.3004},{"date":"2026-02-12","close":62.287},{"date":"2026-02-13","close":62.9068},{"date":"2026-02-17","close":61.8836},{"date":"2026-02-18","close":62.9265},{"date":"2026-02-19","close":63.2905},{"date":"2026-02-20","close":62.8281},{"date":"2026-02-23","close":61.9426},{"date":"2026-02-24","close":62.3952},{"date":"2026-02-25","close":61.5983},{"date":"2026-02-26","close":62.5821},{"date":"2026-02-27","close":64.4416},{"date":"2026-03-02","close":63.8566},{"date":"2026-03-03","close":62.4684},{"date":"2026-03-04","close":62.3891},{"date":"2026-03-05","close":61.5363},{"date":"2026-03-06","close":60.9116},{"date":"2026-03-09","close":60.8125},{"date":"2026-03-10","close":59.7317},{"date":"2026-03-11","close":59.3053},{"date":"2026-03-12","close":60.515},{"date":"2026-03-13","close":59.811},{"date":"2026-03-16","close":61.3083},{"date":"2026-03-17","close":61.5462},{"date":"2026-03-18","close":60.7034},{"date":"2026-03-19","close":58.6211},{"date":"2026-03-20","close":57.6891},{"date":"2026-03-23","close":59.1962},{"date":"2026-03-24","close":60.3762},{"date":"2026-03-25","close":60.9315},{"date":"2026-03-26","close":62.4287},{"date":"2026-03-27","close":63.3806},{"date":"2026-03-30","close":63.222},{"date":"2026-03-31","close":63.5294},{"date":"2026-04-01","close":63.7574},{"date":"2026-04-02","close":64.0846},{"date":"2026-04-06","close":63.9557},{"date":"2026-04-07","close":63.6484},{"date":"2026-04-08","close":64.1045},{"date":"2026-04-09","close":64.868},{"date":"2026-04-10","close":65.0861},{"date":"2026-04-13","close":63.9062},{"date":"2026-04-14","close":64.4119},{"date":"2026-04-15","close":62.8452},{"date":"2026-04-16","close":63.45},{"date":"2026-04-17","close":64.273},{"date":"2026-04-20","close":63.1327},{"date":"2026-04-21","close":64.0252},{"date":"2026-04-22","close":64.0053},{"date":"2026-04-23","close":64.6796},{"date":"2026-04-24","close":63.4897},{"date":"2026-04-27","close":63.0733},{"date":"2026-04-28","close":63.569},{"date":"2026-04-29","close":63.0435},{"date":"2026-04-30","close":63.5294},{"date":"2026-05-01","close":63.1427},{"date":"2026-05-04","close":68.1699},{"date":"2026-05-05","close":67.8625},{"date":"2026-05-06","close":67.5154},{"date":"2026-05-07","close":67.3667},{"date":"2026-05-08","close":67.803},{"date":"2026-05-11","close":66.514},{"date":"2026-05-12","close":66.8908},{"date":"2026-05-13","close":66.3256},{"date":"2026-05-14","close":66.0975},{"date":"2026-05-15","close":65.2349},{"date":"2026-05-18","close":66.1173},{"date":"2026-05-19","close":65.6017},{"date":"2026-05-20","close":65.9587},{"date":"2026-05-21","close":65.9091},{"date":"2026-05-22","close":64.5011},{"date":"2026-05-26","close":64.5804},{"date":"2026-05-27","close":65.4629},{"date":"2026-05-28","close":61.4768},{"date":"2026-05-29","close":60.5051},{"date":"2026-06-01","close":59.93},{"date":"2026-06-02","close":59.59},{"date":"2026-06-03","close":57.09},{"date":"2026-06-04","close":56.88},{"date":"2026-06-05","close":58.73},{"date":"2026-06-08","close":56.99},{"date":"2026-06-09","close":56.47},{"date":"2026-06-10","close":56.13},{"date":"2026-06-11","close":55.64},{"date":"2026-06-12","close":57.43},{"date":"2026-06-15","close":57.3},{"date":"2026-06-16","close":57.24},{"date":"2026-06-17","close":56.2},{"date":"2026-06-18","close":55.46},{"date":"2026-06-22","close":55.51},{"date":"2026-06-23","close":57.42},{"date":"2026-06-24","close":57.81},{"date":"2026-06-25","close":57.8},{"date":"2026-06-26","close":58.55},{"date":"2026-06-29","close":58.65},{"date":"2026-06-30","close":57.25},{"date":"2026-07-01","close":58.43},{"date":"2026-07-02","close":58.89},{"date":"2026-07-06","close":58.75},{"date":"2026-07-07","close":58.82},{"date":"2026-07-08","close":58.3},{"date":"2026-07-09","close":57.71},{"date":"2026-07-10","close":57.83},{"date":"2026-07-13","close":57.92},{"date":"2026-07-14","close":57.48},{"date":"2026-07-15","close":57.47},{"date":"2026-07-16","close":57.83},{"date":"2026-07-17","close":57.77},{"date":"2026-07-20","close":58.0},{"date":"2026-07-21","close":57.05},{"date":"2026-07-22","close":57.06},{"date":"2026-07-23","close":56.75},{"date":"2026-07-24","close":57.45},{"date":"2026-07-27","close":60.71},{"date":"2026-07-28","close":61.18},{"date":"2026-07-29","close":61.04},{"date":"2026-07-30","close":60.65},{"date":"2026-07-31","close":57.96},{"date":"2026-08-03","close":59.61},{"date":"2026-08-04","close":58.74},{"date":"2026-08-05","close":58.19},{"date":"2026-08-06","close":58.54},{"date":"2026-08-07","close":58.04},{"date":"2026-08-10","close":57.16},{"date":"2026-08-11","close":56.43},{"date":"2026-08-12","close":55.81},{"date":"2026-08-13","close":56.39},{"date":"2026-08-14","close":58.17},{"date":"2026-08-17","close":58.61},{"date":"2026-08-18","close":57.99},{"date":"2026-08-19","close":58.55},{"date":"2026-08-20","close":58.4},{"date":"2026-08-21","close":58.48},{"date":"2026-08-24","close":57.87},{"date":"2026-08-25","close":57.17},{"date":"2026-08-26","close":56.55},{"date":"2026-08-27","close":55.35},{"date":"2026-08-28","close":55.4},{"date":"2026-08-31","close":55.14},{"date":"2026-09-01","close":55.06},{"date":"2026-09-02","close":55.81},{"date":"2026-09-03","close":51.76},{"date":"2026-09-04","close":51.42},{"date":"2026-09-08","close":52.28},{"date":"2026-09-09","close":51.74},{"date":"2026-09-10","close":52.46},{"date":"2026-09-11","close":52.98},{"date":"2026-09-14","close":53.16},{"date":"2026-09-15","close":52.55},{"date":"2026-09-16","close":52.12},{"date":"2026-09-17","close":52.26},{"date":"2026-09-18","close":52.77},{"date":"2026-09-21","close":52.02},{"date":"2026-09-22","close":51.82},{"date":"2026-09-23","close":51.36},{"date":"2026-09-24","close":51.14},{"date":"2026-09-25","close":50.92},{"date":"2026-09-28","close":50.95},{"date":"2026-09-29","close":50.98},{"date":"2026-09-30","close":50.53},{"date":"2026-10-01","close":50.47},{"date":"2026-10-02","close":51.89},{"date":"2026-10-05","close":51.71},{"date":"2026-10-06","close":51.97},{"date":"2026-10-07","close":51.7},{"date":"2026-10-08","close":52.34},{"date":"2026-10-09","close":53.43},{"date":"2026-10-12","close":53.57},{"date":"2026-10-13","close":53.79},{"date":"2026-10-14","close":54.22},{"date":"2026-10-15","close":54.04},{"date":"2026-10-16","close":54.9},{"date":"2026-10-19","close":54.0},{"date":"2026-10-20","close":55.38},{"date":"2026-10-21","close":55.9},{"date":"2026-10-22","close":57.06}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":57.07,"low_30d":49.96,"support":50.68,"high_30d":57.18,"change_1d":2.1,"change_7d":3.9,"change_30d":7.7,"resistance":56.46,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.16,"per":27.78,"quarter":"2024-Q3"},{"pbr":1.22,"per":21.7,"quarter":"2024-Q4"},{"pbr":1.19,"per":16.15,"quarter":"2025-Q1"},{"pbr":1.34,"per":15.92,"quarter":"2025-Q2"},{"pbr":1.2,"per":13.9,"quarter":"2025-Q3"},{"pbr":1.18,"per":12.85,"quarter":"2025-Q4"},{"pbr":1.28,"per":14.6,"quarter":"2026-Q1"},{"pbr":1.41,"per":16.29,"quarter":"2026-Q2"},{"pbr":null,"per":14.38,"quarter":"2026-Q3"},{"pbr":0.89,"per":14.34,"quarter":"현재"}],"timeline":[{"close":53.448,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56.1372,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":54.5623,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":61.1142,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":54.0583,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52.9593,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":57.6728,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":63.5294,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":57.25,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.25,"pbr_5y_low":1.16,"per_5y_avg":17.06,"per_5y_low":12.85,"current_pbr":0.89,"current_per":14.34,"pbr_5y_high":1.41,"per_5y_high":27.78,"pbr_5y_median":1.21,"per_5y_median":15.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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 81 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.6%"},"momentum":{"grade":"C","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 14.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":true,"unit":"","value":0.36,"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":6.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.16,"per":27.78,"close":53.448,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.22,"per":21.7,"close":56.1372,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.19,"per":16.15,"close":54.5623,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.34,"per":15.92,"close":61.1142,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.2,"per":13.9,"close":54.0583,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":12.85,"close":52.9593,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.28,"per":14.6,"close":57.6728,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":16.29,"close":63.5294,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":14.38,"close":57.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"14.3배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.99,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":13868000000.0,"market_cap":null,"net_income":182000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.066411883472743,"total_assets":null,"total_equity":null,"profit_margin":0.013123738102105566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":362000000.0,"operating_margin":0.026103259301990193},{"eps":0.87,"pbr":1.259,"per":116.0,"roa":0.007300909805683478,"roe":0.014381326400796503,"revenue":13653000000.0,"market_cap":22871050000.0,"net_income":260000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07046070460704607,"total_assets":35612000000.0,"total_equity":18079000000.0,"profit_margin":0.01904343367758002,"dividend_yield":3.12,"fiscal_quarter":"Q2","operating_income":435000000.0,"operating_margin":0.03186112942210503},{"eps":0.97,"pbr":null,"per":null,"roa":0.0024171761694867055,"roe":0.004696651563708697,"revenue":14313000000.0,"market_cap":null,"net_income":85000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.05729057500174666,"total_assets":35165000000.0,"total_equity":18098000000.0,"profit_margin":0.005938657164815203,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":431000000.0,"operating_margin":0.03011248515335709},{"eps":1.15,"pbr":null,"per":null,"roa":0.0013048668758155418,"roe":0.002607778949120568,"revenue":13860000000.0,"market_cap":null,"net_income":47000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05238095238095238,"total_assets":36019000000.0,"total_equity":18023000000.0,"profit_margin":0.0033910533910533913,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":158000000.0,"operating_margin":0.0113997113997114},{"eps":0.91,"pbr":null,"per":null,"roa":0.0016640296797424846,"roe":0.0033729610174177494,"revenue":13884000000.0,"market_cap":null,"net_income":61000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08218092768654567,"total_assets":36658000000.0,"total_equity":18085000000.0,"profit_margin":0.004393546528377989,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":260000000.0,"operating_margin":0.018726591760299626},{"eps":0.92,"pbr":null,"per":null,"roa":0.00019197016235190874,"roe":0.00038172101646853526,"revenue":13074000000.0,"market_cap":null,"net_income":7000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04589261128958238,"total_assets":36464000000.0,"total_equity":18338000000.0,"profit_margin":0.0005354137983784611,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":100000000.0,"operating_margin":0.00764876854826373},{"eps":1.14,"pbr":null,"per":null,"roa":0.009895259095920617,"roe":0.01951086956521739,"revenue":13623000000.0,"market_cap":null,"net_income":359000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.08037877119577186,"total_assets":36280000000.0,"total_equity":18400000000.0,"profit_margin":0.026352492108933423,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":580000000.0,"operating_margin":0.04257505688908464},{"eps":0.92,"pbr":null,"per":null,"roa":0.009568480300187617,"roe":0.019294168513214072,"revenue":13565000000.0,"market_cap":null,"net_income":357000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07814227792112054,"total_assets":37310000000.0,"total_equity":18503000000.0,"profit_margin":0.02631772945079248,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":525000000.0,"operating_margin":0.03870254330998894},{"eps":0.8585089009905535,"pbr":null,"per":null,"roa":0.009622641509433962,"roe":0.019412724306688417,"revenue":13565000000.0,"market_cap":null,"net_income":357000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07814227792112054,"total_assets":37100000000.0,"total_equity":18390000000.0,"profit_margin":0.02631772945079248,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":525000000.0,"operating_margin":0.03870254330998894},{"eps":0.45931428596413365,"pbr":null,"per":null,"roa":0.005062016325665218,"roe":0.01056649701261341,"revenue":13353000000.0,"market_cap":null,"net_income":191000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06575301430390175,"total_assets":37732000000.0,"total_equity":18076000000.0,"profit_margin":0.014303901744926234,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":341000000.0,"operating_margin":0.025537332434658878},{"eps":0.34869409143874025,"pbr":null,"per":null,"roa":0.0038702789269985318,"roe":0.008015921278124827,"revenue":13072000000.0,"market_cap":null,"net_income":145000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.06624847001223991,"total_assets":37465000000.0,"total_equity":18089000000.0,"profit_margin":0.011092411260709914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":312000000.0,"operating_margin":0.02386780905752754},{"eps":0.2573121916134152,"pbr":null,"per":null,"roa":0.0029118815653404453,"roe":0.0058953168044077135,"revenue":13319000000.0,"market_cap":null,"net_income":107000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06179142578271642,"total_assets":36746000000.0,"total_equity":18150000000.0,"profit_margin":0.008033636158870787,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":231000000.0,"operating_margin":0.01734364441774908}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.9238,"per":27.78,"date":"2024-06","close":53.45,"source":"reported"},{"eps":1.9238,"per":29.61,"date":"2024-07","close":56.97,"source":"reported"},{"eps":1.9238,"per":31.51,"date":"2024-08","close":60.61,"source":"reported"},{"eps":2.5865,"per":21.7,"date":"2024-09","close":56.14,"source":"reported"},{"eps":2.5865,"per":21.35,"date":"2024-10","close":55.22,"source":"reported"},{"eps":2.5865,"per":23.69,"date":"2024-11","close":61.27,"source":"reported"},{"eps":3.3778,"per":16.15,"date":"2024-12","close":54.56,"source":"reported"},{"eps":3.3778,"per":15.89,"date":"2025-01","close":53.66,"source":"reported"},{"eps":3.3778,"per":17.39,"date":"2025-02","close":58.75,"source":"reported"},{"eps":3.8385,"per":15.92,"date":"2025-03","close":61.11,"source":"reported"},{"eps":3.8385,"per":15.28,"date":"2025-04","close":58.65,"source":"reported"},{"eps":3.8385,"per":14.14,"date":"2025-05","close":54.27,"source":"reported"},{"eps":3.89,"per":13.9,"date":"2025-06","close":54.06,"source":"reported"},{"eps":3.89,"per":13.0,"date":"2025-07","close":50.56,"source":"reported"},{"eps":3.89,"per":14.24,"date":"2025-08","close":55.38,"source":"reported"},{"eps":4.12,"per":12.85,"date":"2025-09","close":52.96,"source":"reported"},{"eps":4.12,"per":12.17,"date":"2025-10","close":50.14,"source":"reported"},{"eps":4.12,"per":13.74,"date":"2025-11","close":56.62,"source":"reported"},{"eps":3.95,"per":14.6,"date":"2025-12","close":57.67,"source":"reported"},{"eps":3.95,"per":16.27,"date":"2026-01","close":64.27,"source":"reported"},{"eps":3.95,"per":16.31,"date":"2026-02","close":64.44,"source":"reported"},{"eps":3.9,"per":16.29,"date":"2026-03","close":63.53,"source":"reported"},{"eps":3.9,"per":16.29,"date":"2026-04","close":63.53,"source":"reported"},{"eps":3.9,"per":15.51,"date":"2026-05","close":60.51,"source":"reported"},{"eps":3.98,"per":14.38,"date":"2026-06","close":57.25,"source":"reported"},{"eps":3.98,"per":14.56,"date":"2026-07","close":57.96,"source":"reported"},{"eps":3.98,"per":13.85,"date":"2026-08","close":55.14,"source":"reported"},{"eps":3.98,"per":12.7,"date":"2026-09","close":50.53,"source":"reported"},{"eps":3.98,"per":14.34,"date":"2026-10","close":57.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.08,"std":5.01,"count":29,"current":14.34,"lower_1sd":12.07,"upper_1sd":22.09},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Tyson Foods Inc","phase":"above-fold","symbol_resolved":true}