{"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":"2026-10-23T10:04:20.090825+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.4,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":12.8,"direction":"higher_better","percentile":70}],"summary":"매출 +4.4%","percentile":64},"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":58.8,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.3,"direction":"higher_better","percentile":40}],"summary":"RSI 59","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 65.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.27,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.97,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.0x","percentile":36}},"signals":[],"summary":"Ventas Inc(VTR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 446.16억. 현재가 $86.98, 전일 대비 +1.9%, 30일 -3.3%. PER 65.9배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.39%","value_pct":2.39},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":157.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.97,"direction":"lower_better","percentile":null}],"summary":"배당성향 157%로 이익을 초과(주의)","percentile":25},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5193610263283546,"grade":"B","trend":"상승","atr_14":1.922857142857144,"rsi_14":58.82352941176471,"sma_20":84.30699999999999,"sma_60":88.52666666666666,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.8로 중립 구간입니다. MACD(-0.52)가 시그널선(-1.18)을 상회합니다(골든크로스). SMA20 84, SMA60 89 — 혼조세입니다. 볼린저밴드 80~88 (현재 위치 83%).","bb_lower":80.26941111552945,"bb_upper":88.34458888447053,"macd_signal":-1.176554980117564},"change_pct":1.89,"chart_data":[{"date":"2024-10-23","open":61.78,"high":63.0,"low":61.73,"close":62.79,"volume":2108898,"rsi_14":69.38,"sma_20":63.72,"sma_60":61.8,"sma_120":56.09},{"date":"2024-10-24","open":62.66,"high":63.1,"low":62.59,"close":62.89,"volume":2266639,"rsi_14":70.06,"sma_20":63.83,"sma_60":62.0,"sma_120":56.25},{"date":"2024-10-25","open":63.06,"high":63.14,"low":61.86,"close":61.94,"volume":1648485,"rsi_14":62.43,"sma_20":63.88,"sma_60":62.16,"sma_120":56.4},{"date":"2024-10-28","open":62.14,"high":62.71,"low":61.67,"close":61.73,"volume":2088474,"rsi_14":62.5,"sma_20":63.91,"sma_60":62.3,"sma_120":56.54},{"date":"2024-10-29","open":62.17,"high":63.25,"low":61.93,"close":62.96,"volume":2591254,"rsi_14":65.99,"sma_20":64.02,"sma_60":62.47,"sma_120":56.7},{"date":"2024-10-30","open":62.88,"high":63.86,"low":62.75,"close":63.38,"volume":2487017,"rsi_14":75.23,"sma_20":64.18,"sma_60":62.62,"sma_120":56.86},{"date":"2024-10-31","open":61.66,"high":64.46,"low":61.66,"close":62.44,"volume":4739924,"rsi_14":63.6,"sma_20":64.33,"sma_60":62.75,"sma_120":57.01},{"date":"2024-11-01","open":62.37,"high":62.74,"low":60.76,"close":61.2,"volume":2883925,"rsi_14":51.35,"sma_20":64.41,"sma_60":62.84,"sma_120":57.14},{"date":"2024-11-04","open":61.81,"high":62.29,"low":61.12,"close":61.35,"volume":2465637,"rsi_14":50.32,"sma_20":64.5,"sma_60":62.92,"sma_120":57.28},{"date":"2024-11-05","open":60.9,"high":61.5,"low":60.53,"close":61.47,"volume":2603180,"rsi_14":48.97,"sma_20":64.6,"sma_60":63.01,"sma_120":57.41},{"date":"2024-11-06","open":61.47,"high":61.59,"low":59.49,"close":60.28,"volume":3068263,"rsi_14":44.43,"sma_20":64.63,"sma_60":63.08,"sma_120":57.53},{"date":"2024-11-07","open":60.64,"high":61.77,"low":60.29,"close":61.45,"volume":2758639,"rsi_14":44.6,"sma_20":64.77,"sma_60":63.18,"sma_120":57.66},{"date":"2024-11-08","open":61.99,"high":62.99,"low":61.81,"close":62.12,"volume":3040614,"rsi_14":52.4,"sma_20":64.88,"sma_60":63.3,"sma_120":57.8},{"date":"2024-11-11","open":61.93,"high":62.34,"low":61.61,"close":61.82,"volume":1584591,"rsi_14":49.95,"sma_20":64.93,"sma_60":63.4,"sma_120":57.94},{"date":"2024-11-12","open":61.84,"high":62.29,"low":61.28,"close":61.48,"volume":2048184,"rsi_14":42.72,"sma_20":64.94,"sma_60":63.5,"sma_120":58.07},{"date":"2024-11-13","open":62.06,"high":62.48,"low":61.4,"close":61.45,"volume":1879147,"rsi_14":41.98,"sma_20":64.93,"sma_60":63.6,"sma_120":58.21},{"date":"2024-11-14","open":60.54,"high":60.84,"low":60.3,"close":60.54,"volume":4932264,"rsi_14":42.16,"sma_20":64.89,"sma_60":63.67,"sma_120":58.35},{"date":"2024-11-15","open":60.07,"high":60.86,"low":59.96,"close":60.64,"volume":3193726,"rsi_14":43.83,"sma_20":64.79,"sma_60":63.75,"sma_120":58.48},{"date":"2024-11-18","open":60.35,"high":60.98,"low":60.34,"close":60.89,"volume":2490022,"rsi_14":36.78,"sma_20":64.75,"sma_60":63.82,"sma_120":58.62},{"date":"2024-11-19","open":60.85,"high":61.36,"low":60.6,"close":61.26,"volume":2474052,"rsi_14":36.32,"sma_20":64.72,"sma_60":63.89,"sma_120":58.75},{"date":"2024-11-20","open":60.94,"high":61.41,"low":60.81,"close":61.12,"volume":2197607,"rsi_14":40.55,"sma_20":64.63,"sma_60":63.96,"sma_120":58.86},{"date":"2024-11-21","open":61.24,"high":61.55,"low":60.8,"close":61.31,"volume":2060570,"rsi_14":50.89,"sma_20":64.55,"sma_60":64.01,"sma_120":58.98},{"date":"2024-11-22","open":61.57,"high":61.71,"low":60.47,"close":60.59,"volume":1746780,"rsi_14":44.1,"sma_20":64.48,"sma_60":64.05,"sma_120":59.1},{"date":"2024-11-25","open":60.64,"high":61.1,"low":60.15,"close":60.26,"volume":3474671,"rsi_14":40.94,"sma_20":64.4,"sma_60":64.07,"sma_120":59.21},{"date":"2024-11-26","open":60.38,"high":61.29,"low":60.16,"close":61.26,"volume":3710881,"rsi_14":57.56,"sma_20":64.31,"sma_60":64.1,"sma_120":59.33},{"date":"2024-11-27","open":61.56,"high":62.2,"low":61.49,"close":61.53,"volume":2124294,"rsi_14":50.77,"sma_20":64.21,"sma_60":64.13,"sma_120":59.45},{"date":"2024-11-29","open":61.63,"high":61.88,"low":61.07,"close":61.09,"volume":1870159,"rsi_14":40.43,"sma_20":64.14,"sma_60":64.15,"sma_120":59.57},{"date":"2024-12-02","open":60.66,"high":60.87,"low":58.86,"close":59.36,"volume":2987700,"rsi_14":31.93,"sma_20":64.04,"sma_60":64.14,"sma_120":59.67},{"date":"2024-12-03","open":59.51,"high":60.3,"low":59.35,"close":59.85,"volume":2168282,"rsi_14":38.27,"sma_20":63.97,"sma_60":64.12,"sma_120":59.78},{"date":"2024-12-04","open":60.04,"high":60.04,"low":59.02,"close":59.24,"volume":2224753,"rsi_14":35.32,"sma_20":63.85,"sma_60":64.07,"sma_120":59.89},{"date":"2024-12-05","open":59.01,"high":59.37,"low":58.71,"close":59.24,"volume":2094937,"rsi_14":40.14,"sma_20":63.79,"sma_60":64.02,"sma_120":59.99},{"date":"2024-12-06","open":59.35,"high":59.38,"low":58.5,"close":58.78,"volume":2004671,"rsi_14":36.7,"sma_20":63.65,"sma_60":63.96,"sma_120":60.08},{"date":"2024-12-09","open":58.67,"high":58.79,"low":57.85,"close":58.22,"volume":2844402,"rsi_14":31.72,"sma_20":63.45,"sma_60":63.89,"sma_120":60.17},{"date":"2024-12-10","open":58.2,"high":58.75,"low":57.65,"close":58.3,"volume":1980638,"rsi_14":28.94,"sma_20":63.27,"sma_60":63.84,"sma_120":60.27},{"date":"2024-12-11","open":58.32,"high":58.48,"low":57.28,"close":57.89,"volume":2464292,"rsi_14":27.84,"sma_20":63.08,"sma_60":63.77,"sma_120":60.35},{"date":"2024-12-12","open":57.86,"high":58.36,"low":57.22,"close":57.24,"volume":1699571,"rsi_14":23.83,"sma_20":62.86,"sma_60":63.7,"sma_120":60.43},{"date":"2024-12-13","open":57.22,"high":57.49,"low":56.84,"close":57.12,"volume":2556665,"rsi_14":25.8,"sma_20":62.68,"sma_60":63.67,"sma_120":60.51},{"date":"2024-12-16","open":57.29,"high":57.65,"low":56.64,"close":56.71,"volume":3415383,"rsi_14":25.53,"sma_20":62.47,"sma_60":63.62,"sma_120":60.59},{"date":"2024-12-17","open":56.48,"high":57.87,"low":56.29,"close":57.42,"volume":4807163,"rsi_14":22.36,"sma_20":62.29,"sma_60":63.55,"sma_120":60.67},{"date":"2024-12-18","open":57.21,"high":57.9,"low":55.92,"close":55.97,"volume":2688971,"rsi_14":15.73,"sma_20":62.01,"sma_60":63.47,"sma_120":60.73},{"date":"2024-12-19","open":56.08,"high":56.88,"low":54.94,"close":55.04,"volume":4330451,"rsi_14":14.86,"sma_20":61.69,"sma_60":63.35,"sma_120":60.79},{"date":"2024-12-20","open":55.86,"high":56.57,"low":55.25,"close":56.02,"volume":11491486,"rsi_14":28.76,"sma_20":61.42,"sma_60":63.26,"sma_120":60.85},{"date":"2024-12-23","open":55.95,"high":56.36,"low":55.57,"close":56.19,"volume":2936583,"rsi_14":25.7,"sma_20":61.19,"sma_60":63.18,"sma_120":60.91},{"date":"2024-12-24","open":55.98,"high":56.54,"low":55.93,"close":56.51,"volume":762455,"rsi_14":31.18,"sma_20":60.99,"sma_60":63.1,"sma_120":60.96},{"date":"2024-12-26","open":56.42,"high":56.84,"low":56.27,"close":56.61,"volume":1953682,"rsi_14":32.17,"sma_20":60.75,"sma_60":63.03,"sma_120":61.03},{"date":"2024-12-27","open":56.29,"high":56.87,"low":55.85,"close":56.15,"volume":3226412,"rsi_14":32.12,"sma_20":60.46,"sma_60":62.95,"sma_120":61.08},{"date":"2024-12-30","open":55.91,"high":56.14,"low":55.27,"close":55.79,"volume":2007983,"rsi_14":33.02,"sma_20":60.18,"sma_60":62.89,"sma_120":61.14},{"date":"2024-12-31","open":56.37,"high":56.64,"low":55.98,"close":56.58,"volume":2308071,"rsi_14":35.51,"sma_20":60.02,"sma_60":62.82,"sma_120":61.19},{"date":"2025-01-02","open":56.41,"high":56.71,"low":55.51,"close":55.69,"volume":2958142,"rsi_14":33.37,"sma_20":59.78,"sma_60":62.75,"sma_120":61.23},{"date":"2025-01-03","open":55.68,"high":56.26,"low":55.48,"close":56.03,"volume":2916476,"rsi_14":39.15,"sma_20":59.58,"sma_60":62.68,"sma_120":61.28},{"date":"2025-01-06","open":55.86,"high":55.97,"low":54.6,"close":54.67,"volume":2318508,"rsi_14":33.73,"sma_20":59.32,"sma_60":62.58,"sma_120":61.31},{"date":"2025-01-07","open":54.94,"high":55.33,"low":54.46,"close":54.83,"volume":3067047,"rsi_14":36.6,"sma_20":59.09,"sma_60":62.51,"sma_120":61.34},{"date":"2025-01-08","open":54.94,"high":56.1,"low":54.68,"close":55.99,"volume":2871602,"rsi_14":39.68,"sma_20":58.95,"sma_60":62.43,"sma_120":61.38},{"date":"2025-01-10","open":55.35,"high":55.94,"low":54.76,"close":55.14,"volume":2119905,"rsi_14":42.57,"sma_20":58.77,"sma_60":62.32,"sma_120":61.42},{"date":"2025-01-13","open":55.15,"high":55.78,"low":54.74,"close":55.73,"volume":2335139,"rsi_14":51.6,"sma_20":58.63,"sma_60":62.22,"sma_120":61.45},{"date":"2025-01-14","open":55.73,"high":56.08,"low":55.44,"close":55.82,"volume":1981171,"rsi_14":45.61,"sma_20":58.53,"sma_60":62.11,"sma_120":61.49},{"date":"2025-01-15","open":57.08,"high":57.16,"low":55.66,"close":55.78,"volume":2506011,"rsi_14":44.05,"sma_20":58.44,"sma_60":62.0,"sma_120":61.53},{"date":"2025-01-16","open":56.1,"high":56.35,"low":55.72,"close":56.07,"volume":2044651,"rsi_14":43.83,"sma_20":58.38,"sma_60":61.88,"sma_120":61.57},{"date":"2025-01-17","open":56.38,"high":56.68,"low":56.06,"close":56.59,"volume":2972960,"rsi_14":46.92,"sma_20":58.32,"sma_60":61.79,"sma_120":61.61},{"date":"2025-01-21","open":56.59,"high":58.08,"low":56.59,"close":57.93,"volume":2489064,"rsi_14":58.05,"sma_20":58.4,"sma_60":61.71,"sma_120":61.66},{"date":"2025-01-22","open":57.91,"high":58.15,"low":56.0,"close":56.07,"volume":2713966,"rsi_14":49.27,"sma_20":58.43,"sma_60":61.58,"sma_120":61.69},{"date":"2025-01-23","open":56.25,"high":57.26,"low":55.94,"close":57.11,"volume":2440690,"rsi_14":52.51,"sma_20":58.46,"sma_60":61.48,"sma_120":61.74},{"date":"2025-01-24","open":56.8,"high":58.58,"low":56.69,"close":58.44,"volume":1913340,"rsi_14":62.54,"sma_20":58.56,"sma_60":61.41,"sma_120":61.78},{"date":"2025-01-27","open":58.78,"high":59.82,"low":58.56,"close":59.4,"volume":3199549,"rsi_14":64.56,"sma_20":58.69,"sma_60":61.36,"sma_120":61.83},{"date":"2025-01-28","open":59.27,"high":59.48,"low":58.15,"close":58.45,"volume":1729049,"rsi_14":66.9,"sma_20":58.76,"sma_60":61.27,"sma_120":61.87},{"date":"2025-01-29","open":58.41,"high":58.6,"low":57.11,"close":57.26,"volume":1599576,"rsi_14":59.97,"sma_20":58.79,"sma_60":61.16,"sma_120":61.89},{"date":"2025-01-30","open":58.13,"high":58.31,"low":57.34,"close":57.8,"volume":2015824,"rsi_14":57.84,"sma_20":58.88,"sma_60":61.07,"sma_120":61.91},{"date":"2025-01-31","open":57.65,"high":58.14,"low":57.51,"close":58.05,"volume":3978471,"rsi_14":63.25,"sma_20":58.95,"sma_60":61.0,"sma_120":61.92},{"date":"2025-02-03","open":57.84,"high":59.05,"low":57.59,"close":58.96,"volume":2502508,"rsi_14":64.29,"sma_20":59.12,"sma_60":60.95,"sma_120":61.94},{"date":"2025-02-04","open":58.01,"high":58.49,"low":57.77,"close":57.83,"volume":2058847,"rsi_14":58.14,"sma_20":59.22,"sma_60":60.88,"sma_120":61.95},{"date":"2025-02-05","open":58.46,"high":58.85,"low":57.89,"close":58.48,"volume":1809281,"rsi_14":60.45,"sma_20":59.41,"sma_60":60.84,"sma_120":61.96},{"date":"2025-02-06","open":58.87,"high":58.87,"low":57.94,"close":58.16,"volume":1425069,"rsi_14":58.05,"sma_20":59.59,"sma_60":60.78,"sma_120":61.98},{"date":"2025-02-07","open":58.3,"high":58.48,"low":57.79,"close":58.22,"volume":1383352,"rsi_14":56.51,"sma_20":59.7,"sma_60":60.7,"sma_120":62.0},{"date":"2025-02-10","open":58.05,"high":58.05,"low":56.89,"close":57.42,"volume":2265904,"rsi_14":47.87,"sma_20":59.82,"sma_60":60.62,"sma_120":62.01},{"date":"2025-02-11","open":57.18,"high":57.27,"low":56.42,"close":57.24,"volume":2294483,"rsi_14":55.66,"sma_20":59.9,"sma_60":60.54,"sma_120":62.02},{"date":"2025-02-12","open":56.49,"high":57.74,"low":56.45,"close":57.59,"volume":3215676,"rsi_14":52.51,"sma_20":59.99,"sma_60":60.46,"sma_120":62.03},{"date":"2025-02-13","open":57.73,"high":62.41,"low":57.73,"close":62.4,"volume":4469880,"rsi_14":65.15,"sma_20":60.34,"sma_60":60.49,"sma_120":62.08},{"date":"2025-02-14","open":62.24,"high":64.04,"low":61.95,"close":63.92,"volume":4227465,"rsi_14":66.6,"sma_20":60.75,"sma_60":60.53,"sma_120":62.14},{"date":"2025-02-18","open":63.96,"high":64.87,"low":63.65,"close":64.15,"volume":3394630,"rsi_14":72.1,"sma_20":61.14,"sma_60":60.58,"sma_120":62.2},{"date":"2025-02-19","open":64.18,"high":64.73,"low":63.73,"close":64.34,"volume":2705879,"rsi_14":79.68,"sma_20":61.47,"sma_60":60.63,"sma_120":62.26},{"date":"2025-02-20","open":64.34,"high":64.74,"low":64.13,"close":64.23,"volume":2852705,"rsi_14":77.99,"sma_20":61.9,"sma_60":60.67,"sma_120":62.31},{"date":"2025-02-21","open":64.13,"high":64.34,"low":63.13,"close":63.49,"volume":2113929,"rsi_14":72.71,"sma_20":62.23,"sma_60":60.7,"sma_120":62.36},{"date":"2025-02-24","open":63.97,"high":65.35,"low":63.56,"close":65.11,"volume":3077313,"rsi_14":74.24,"sma_20":62.58,"sma_60":60.77,"sma_120":62.41},{"date":"2025-02-25","open":65.34,"high":65.84,"low":64.89,"close":65.48,"volume":4042871,"rsi_14":82.05,"sma_20":62.89,"sma_60":60.86,"sma_120":62.46},{"date":"2025-02-26","open":65.48,"high":66.28,"low":65.36,"close":65.6,"volume":4011124,"rsi_14":81.23,"sma_20":63.27,"sma_60":60.92,"sma_120":62.51},{"date":"2025-02-27","open":65.36,"high":66.28,"low":65.28,"close":65.97,"volume":3001598,"rsi_14":84.07,"sma_20":63.72,"sma_60":60.99,"sma_120":62.56},{"date":"2025-02-28","open":66.18,"high":66.54,"low":65.53,"close":66.47,"volume":5104060,"rsi_14":84.67,"sma_20":64.17,"sma_60":61.08,"sma_120":62.61},{"date":"2025-03-03","open":66.63,"high":68.22,"low":66.56,"close":67.6,"volume":2812991,"rsi_14":91.6,"sma_20":64.67,"sma_60":61.21,"sma_120":62.68},{"date":"2025-03-04","open":67.96,"high":68.26,"low":66.87,"close":67.07,"volume":3463338,"rsi_14":89.08,"sma_20":65.09,"sma_60":61.33,"sma_120":62.72},{"date":"2025-03-05","open":66.17,"high":67.8,"low":66.07,"close":67.71,"volume":2083155,"rsi_14":89.32,"sma_20":65.6,"sma_60":61.47,"sma_120":62.77},{"date":"2025-03-06","open":67.15,"high":67.32,"low":65.01,"close":65.04,"volume":2342281,"rsi_14":62.31,"sma_20":65.94,"sma_60":61.56,"sma_120":62.79},{"date":"2025-03-07","open":65.58,"high":65.79,"low":64.63,"close":65.21,"volume":2195499,"rsi_14":56.86,"sma_20":66.31,"sma_60":61.66,"sma_120":62.81},{"date":"2025-03-10","open":65.17,"high":66.12,"low":64.42,"close":64.87,"volume":3737989,"rsi_14":53.74,"sma_20":66.66,"sma_60":61.77,"sma_120":62.83},{"date":"2025-03-11","open":65.06,"high":65.94,"low":63.86,"close":64.09,"volume":3394773,"rsi_14":48.76,"sma_20":67.0,"sma_60":61.86,"sma_120":62.85},{"date":"2025-03-12","open":64.31,"high":64.79,"low":63.19,"close":63.75,"volume":3241684,"rsi_14":47.67,"sma_20":67.34,"sma_60":61.96,"sma_120":62.87},{"date":"2025-03-13","open":63.95,"high":64.64,"low":63.2,"close":63.76,"volume":3030302,"rsi_14":51.4,"sma_20":67.66,"sma_60":62.06,"sma_120":62.88},{"date":"2025-03-14","open":63.69,"high":64.73,"low":63.67,"close":64.27,"volume":3545589,"rsi_14":45.07,"sma_20":67.76,"sma_60":62.18,"sma_120":62.92},{"date":"2025-03-17","open":64.76,"high":66.26,"low":64.41,"close":66.06,"volume":3037181,"rsi_14":52.91,"sma_20":67.87,"sma_60":62.33,"sma_120":62.98},{"date":"2025-03-18","open":65.79,"high":66.29,"low":65.25,"close":65.52,"volume":2888665,"rsi_14":49.58,"sma_20":67.94,"sma_60":62.47,"sma_120":63.01},{"date":"2025-03-19","open":65.19,"high":65.62,"low":64.58,"close":64.93,"volume":2886190,"rsi_14":45.07,"sma_20":67.97,"sma_60":62.61,"sma_120":63.04},{"date":"2025-03-20","open":65.49,"high":65.62,"low":64.79,"close":65.06,"volume":3965301,"rsi_14":43.05,"sma_20":68.02,"sma_60":62.78,"sma_120":63.06},{"date":"2025-03-21","open":64.77,"high":65.39,"low":64.03,"close":64.23,"volume":10422801,"rsi_14":32.88,"sma_20":68.06,"sma_60":62.92,"sma_120":63.09},{"date":"2025-03-24","open":64.21,"high":65.85,"low":63.98,"close":65.54,"volume":3141930,"rsi_14":42.77,"sma_20":68.08,"sma_60":63.07,"sma_120":63.13},{"date":"2025-03-25","open":65.25,"high":65.57,"low":64.51,"close":64.98,"volume":3428764,"rsi_14":37.07,"sma_20":68.05,"sma_60":63.21,"sma_120":63.16},{"date":"2025-03-26","open":65.54,"high":65.56,"low":64.95,"close":65.51,"volume":2406652,"rsi_14":52.8,"sma_20":68.05,"sma_60":63.36,"sma_120":63.19},{"date":"2025-03-27","open":65.4,"high":66.09,"low":65.07,"close":65.31,"volume":2031944,"rsi_14":50.57,"sma_20":68.01,"sma_60":63.51,"sma_120":63.23},{"date":"2025-03-28","open":66.01,"high":66.21,"low":65.2,"close":66.07,"volume":4211887,"rsi_14":56.79,"sma_20":67.99,"sma_60":63.68,"sma_120":63.28},{"date":"2025-03-31","open":66.5,"high":67.11,"low":65.83,"close":66.53,"volume":4535771,"rsi_14":62.26,"sma_20":67.91,"sma_60":63.84,"sma_120":63.33},{"date":"2025-04-01","open":66.77,"high":67.37,"low":66.0,"close":67.02,"volume":4524619,"rsi_14":67.06,"sma_20":67.89,"sma_60":64.03,"sma_120":63.39},{"date":"2025-04-02","open":66.91,"high":67.7,"low":66.75,"close":67.14,"volume":6049390,"rsi_14":67.47,"sma_20":67.83,"sma_60":64.22,"sma_120":63.45},{"date":"2025-04-03","open":66.94,"high":69.05,"low":66.93,"close":67.34,"volume":5569987,"rsi_14":66.23,"sma_20":67.93,"sma_60":64.43,"sma_120":63.51},{"date":"2025-04-04","open":67.04,"high":67.09,"low":63.1,"close":63.39,"volume":4202890,"rsi_14":34.69,"sma_20":67.81,"sma_60":64.57,"sma_120":63.54},{"date":"2025-04-07","open":61.04,"high":63.91,"low":59.99,"close":62.08,"volume":4221474,"rsi_14":32.28,"sma_20":67.64,"sma_60":64.67,"sma_120":63.55},{"date":"2025-04-08","open":63.71,"high":63.77,"low":60.77,"close":61.29,"volume":4069097,"rsi_14":31.69,"sma_20":67.47,"sma_60":64.77,"sma_120":63.54},{"date":"2025-04-09","open":60.2,"high":63.88,"low":58.2,"close":63.46,"volume":5157229,"rsi_14":42.26,"sma_20":67.43,"sma_60":64.89,"sma_120":63.55},{"date":"2025-04-10","open":63.13,"high":64.14,"low":61.85,"close":63.47,"volume":2815283,"rsi_14":45.14,"sma_20":67.4,"sma_60":65.02,"sma_120":63.56},{"date":"2025-04-11","open":63.07,"high":64.21,"low":62.03,"close":63.97,"volume":3452792,"rsi_14":41.25,"sma_20":67.36,"sma_60":65.15,"sma_120":63.58},{"date":"2025-04-14","open":64.4,"high":65.64,"low":64.17,"close":65.21,"volume":2674054,"rsi_14":49.1,"sma_20":67.29,"sma_60":65.3,"sma_120":63.59},{"date":"2025-04-15","open":65.27,"high":65.95,"low":64.91,"close":65.58,"volume":2599595,"rsi_14":48.41,"sma_20":67.27,"sma_60":65.45,"sma_120":63.62},{"date":"2025-04-16","open":65.7,"high":66.3,"low":65.06,"close":65.44,"volume":2410278,"rsi_14":48.64,"sma_20":67.27,"sma_60":65.57,"sma_120":63.64},{"date":"2025-04-17","open":65.73,"high":66.39,"low":65.25,"close":65.73,"volume":2903549,"rsi_14":46.54,"sma_20":67.28,"sma_60":65.73,"sma_120":63.66},{"date":"2025-04-21","open":65.25,"high":65.97,"low":63.72,"close":64.64,"volume":2141119,"rsi_14":42.56,"sma_20":67.28,"sma_60":65.86,"sma_120":63.67},{"date":"2025-04-22","open":65.47,"high":66.58,"low":65.23,"close":66.08,"volume":2439220,"rsi_14":46.52,"sma_20":67.29,"sma_60":65.98,"sma_120":63.69},{"date":"2025-04-23","open":66.01,"high":66.76,"low":65.73,"close":66.41,"volume":2112141,"rsi_14":47.38,"sma_20":67.34,"sma_60":66.09,"sma_120":63.73},{"date":"2025-04-24","open":66.54,"high":66.75,"low":66.1,"close":66.19,"volume":2216809,"rsi_14":45.85,"sma_20":67.35,"sma_60":66.22,"sma_120":63.75},{"date":"2025-04-25","open":66.26,"high":66.72,"low":65.73,"close":65.95,"volume":1113785,"rsi_14":62.63,"sma_20":67.36,"sma_60":66.36,"sma_120":63.76},{"date":"2025-04-28","open":66.02,"high":66.44,"low":65.46,"close":66.28,"volume":2033246,"rsi_14":72.89,"sma_20":67.34,"sma_60":66.5,"sma_120":63.78},{"date":"2025-04-29","open":66.28,"high":67.43,"low":66.25,"close":66.9,"volume":2555229,"rsi_14":81.18,"sma_20":67.36,"sma_60":66.65,"sma_120":63.83},{"date":"2025-04-30","open":66.69,"high":67.86,"low":66.28,"close":67.81,"volume":3336933,"rsi_14":78.1,"sma_20":67.4,"sma_60":66.79,"sma_120":63.87},{"date":"2025-05-01","open":66.42,"high":66.76,"low":62.95,"close":63.41,"volume":7756028,"rsi_14":49.76,"sma_20":67.21,"sma_60":66.88,"sma_120":63.88},{"date":"2025-05-02","open":63.86,"high":64.94,"low":62.83,"close":64.4,"volume":2895853,"rsi_14":51.73,"sma_20":67.06,"sma_60":66.98,"sma_120":63.91},{"date":"2025-05-05","open":64.37,"high":65.02,"low":63.62,"close":64.46,"volume":2193801,"rsi_14":46.69,"sma_20":67.11,"sma_60":67.08,"sma_120":63.93},{"date":"2025-05-06","open":64.11,"high":64.53,"low":63.6,"close":63.7,"volume":3262044,"rsi_14":42.01,"sma_20":67.2,"sma_60":67.17,"sma_120":63.93},{"date":"2025-05-07","open":63.42,"high":64.76,"low":63.42,"close":63.93,"volume":3132524,"rsi_14":43.66,"sma_20":67.33,"sma_60":67.27,"sma_120":63.94},{"date":"2025-05-08","open":63.93,"high":64.32,"low":63.27,"close":63.45,"volume":2296880,"rsi_14":40.59,"sma_20":67.33,"sma_60":67.37,"sma_120":63.95},{"date":"2025-05-09","open":63.46,"high":64.15,"low":63.25,"close":63.87,"volume":1713057,"rsi_14":46.61,"sma_20":67.35,"sma_60":67.47,"sma_120":63.97},{"date":"2025-05-12","open":63.51,"high":63.51,"low":62.01,"close":63.02,"volume":3435552,"rsi_14":35.89,"sma_20":67.31,"sma_60":67.48,"sma_120":63.98},{"date":"2025-05-13","open":63.11,"high":63.17,"low":61.66,"close":62.1,"volume":3095937,"rsi_14":31.1,"sma_20":67.14,"sma_60":67.44,"sma_120":63.98},{"date":"2025-05-14","open":61.79,"high":62.05,"low":61.35,"close":61.67,"volume":3469409,"rsi_14":30.56,"sma_20":66.94,"sma_60":67.39,"sma_120":63.98},{"date":"2025-05-15","open":62.09,"high":62.78,"low":61.68,"close":62.73,"volume":3411977,"rsi_14":37.04,"sma_20":66.8,"sma_60":67.35,"sma_120":63.99},{"date":"2025-05-16","open":62.87,"high":63.68,"low":62.53,"close":63.5,"volume":4811011,"rsi_14":39.22,"sma_20":66.69,"sma_60":67.33,"sma_120":64.0},{"date":"2025-05-19","open":63.45,"high":63.51,"low":62.97,"close":63.37,"volume":2141715,"rsi_14":35.75,"sma_20":66.62,"sma_60":67.32,"sma_120":64.01},{"date":"2025-05-20","open":62.93,"high":63.35,"low":62.81,"close":62.86,"volume":1937158,"rsi_14":29.38,"sma_20":66.46,"sma_60":67.27,"sma_120":64.02},{"date":"2025-05-21","open":62.74,"high":63.08,"low":61.48,"close":61.56,"volume":2787147,"rsi_14":39.57,"sma_20":66.2,"sma_60":67.2,"sma_120":64.03},{"date":"2025-05-22","open":61.56,"high":61.94,"low":61.03,"close":61.59,"volume":2578953,"rsi_14":32.28,"sma_20":65.97,"sma_60":67.12,"sma_120":64.02},{"date":"2025-05-23","open":61.9,"high":62.38,"low":61.62,"close":62.04,"volume":1797578,"rsi_14":35.5,"sma_20":65.76,"sma_60":67.04,"sma_120":64.02},{"date":"2025-05-27","open":62.43,"high":63.12,"low":62.34,"close":62.94,"volume":3335588,"rsi_14":45.55,"sma_20":65.59,"sma_60":66.98,"sma_120":64.03},{"date":"2025-05-28","open":62.75,"high":62.89,"low":61.81,"close":62.29,"volume":2889419,"rsi_14":40.81,"sma_20":65.35,"sma_60":66.88,"sma_120":64.04},{"date":"2025-05-29","open":62.16,"high":62.45,"low":61.78,"close":62.07,"volume":2790364,"rsi_14":41.99,"sma_20":65.06,"sma_60":66.78,"sma_120":64.06},{"date":"2025-05-30","open":61.92,"high":62.47,"low":61.67,"close":62.2,"volume":5071918,"rsi_14":39.98,"sma_20":64.99,"sma_60":66.68,"sma_120":64.07},{"date":"2025-06-02","open":61.82,"high":62.04,"low":60.98,"close":62.01,"volume":2422022,"rsi_14":43.45,"sma_20":64.87,"sma_60":66.62,"sma_120":64.09},{"date":"2025-06-03","open":61.72,"high":61.78,"low":60.72,"close":61.2,"volume":3111634,"rsi_14":44.06,"sma_20":64.7,"sma_60":66.54,"sma_120":64.1},{"date":"2025-06-04","open":60.89,"high":61.63,"low":60.64,"close":61.13,"volume":2470749,"rsi_14":46.25,"sma_20":64.57,"sma_60":66.47,"sma_120":64.12},{"date":"2025-06-05","open":61.42,"high":61.5,"low":60.46,"close":61.25,"volume":3445377,"rsi_14":38.21,"sma_20":64.43,"sma_60":66.41,"sma_120":64.14},{"date":"2025-06-06","open":61.35,"high":61.73,"low":60.94,"close":61.58,"volume":3533576,"rsi_14":33.5,"sma_20":64.33,"sma_60":66.37,"sma_120":64.16},{"date":"2025-06-09","open":61.56,"high":61.62,"low":60.56,"close":60.62,"volume":2748299,"rsi_14":29.36,"sma_20":64.17,"sma_60":66.31,"sma_120":64.18},{"date":"2025-06-10","open":60.74,"high":61.69,"low":60.62,"close":61.39,"volume":4383361,"rsi_14":39.39,"sma_20":64.08,"sma_60":66.25,"sma_120":64.21},{"date":"2025-06-11","open":61.18,"high":61.95,"low":60.98,"close":61.35,"volume":2323183,"rsi_14":48.21,"sma_20":64.04,"sma_60":66.16,"sma_120":64.25},{"date":"2025-06-12","open":61.52,"high":62.08,"low":61.22,"close":61.65,"volume":2061288,"rsi_14":50.57,"sma_20":64.04,"sma_60":66.09,"sma_120":64.28},{"date":"2025-06-13","open":61.42,"high":62.17,"low":61.14,"close":61.79,"volume":2579749,"rsi_14":47.76,"sma_20":63.99,"sma_60":66.02,"sma_120":64.32},{"date":"2025-06-16","open":61.9,"high":62.23,"low":60.52,"close":60.78,"volume":3128437,"rsi_14":31.13,"sma_20":63.85,"sma_60":65.94,"sma_120":64.36},{"date":"2025-06-17","open":60.97,"high":61.02,"low":60.37,"close":60.73,"volume":3404852,"rsi_14":34.72,"sma_20":63.72,"sma_60":65.87,"sma_120":64.39},{"date":"2025-06-18","open":60.73,"high":61.02,"low":60.27,"close":60.67,"volume":4027543,"rsi_14":35.87,"sma_20":63.6,"sma_60":65.78,"sma_120":64.43},{"date":"2025-06-20","open":60.87,"high":61.0,"low":60.25,"close":60.43,"volume":11453508,"rsi_14":32.57,"sma_20":63.55,"sma_60":65.7,"sma_120":64.45},{"date":"2025-06-23","open":61.06,"high":61.9,"low":61.0,"close":61.47,"volume":4872329,"rsi_14":45.44,"sma_20":63.54,"sma_60":65.62,"sma_120":64.49},{"date":"2025-06-24","open":61.54,"high":61.62,"low":60.97,"close":61.3,"volume":3867725,"rsi_14":50.91,"sma_20":63.5,"sma_60":65.54,"sma_120":64.52},{"date":"2025-06-25","open":60.93,"high":61.99,"low":60.28,"close":61.45,"volume":4160105,"rsi_14":52.96,"sma_20":63.42,"sma_60":65.45,"sma_120":64.57},{"date":"2025-06-26","open":61.78,"high":61.91,"low":60.55,"close":61.28,"volume":3653119,"rsi_14":50.27,"sma_20":63.37,"sma_60":65.36,"sma_120":64.6},{"date":"2025-06-27","open":61.25,"high":61.67,"low":60.67,"close":60.84,"volume":5496045,"rsi_14":43.38,"sma_20":63.31,"sma_60":65.26,"sma_120":64.64},{"date":"2025-06-30","open":60.83,"high":61.61,"low":60.22,"close":61.57,"volume":4231428,"rsi_14":54.98,"sma_20":63.25,"sma_60":65.15,"sma_120":64.68},{"date":"2025-07-01","open":61.57,"high":61.87,"low":60.98,"close":61.3,"volume":3330354,"rsi_14":43.56,"sma_20":63.19,"sma_60":65.04,"sma_120":64.73},{"date":"2025-07-02","open":61.21,"high":61.47,"low":60.38,"close":61.36,"volume":2707547,"rsi_14":44.69,"sma_20":63.17,"sma_60":65.0,"sma_120":64.78},{"date":"2025-07-03","open":61.17,"high":61.64,"low":60.9,"close":61.36,"volume":1328700,"rsi_14":40.62,"sma_20":63.16,"sma_60":64.98,"sma_120":64.82},{"date":"2025-07-07","open":61.66,"high":61.91,"low":61.02,"close":61.44,"volume":2525430,"rsi_14":39.76,"sma_20":63.15,"sma_60":64.97,"sma_120":64.87},{"date":"2025-07-08","open":61.04,"high":61.33,"low":60.51,"close":61.19,"volume":3120023,"rsi_14":49.11,"sma_20":63.1,"sma_60":64.92,"sma_120":64.91},{"date":"2025-07-09","open":61.18,"high":61.55,"low":61.01,"close":61.19,"volume":2316214,"rsi_14":50.0,"sma_20":63.11,"sma_60":64.88,"sma_120":64.95},{"date":"2025-07-10","open":60.91,"high":61.96,"low":60.91,"close":61.7,"volume":2930811,"rsi_14":57.71,"sma_20":63.1,"sma_60":64.83,"sma_120":64.99},{"date":"2025-07-11","open":61.42,"high":63.53,"low":61.25,"close":63.15,"volume":4361583,"rsi_14":73.2,"sma_20":63.17,"sma_60":64.79,"sma_120":65.04},{"date":"2025-07-14","open":63.16,"high":64.04,"low":63.1,"close":63.96,"volume":2582635,"rsi_14":71.79,"sma_20":63.26,"sma_60":64.75,"sma_120":65.1},{"date":"2025-07-15","open":63.86,"high":64.23,"low":63.13,"close":63.56,"volume":2718313,"rsi_14":68.47,"sma_20":63.33,"sma_60":64.71,"sma_120":65.14},{"date":"2025-07-16","open":63.82,"high":64.22,"low":63.18,"close":63.86,"volume":2823863,"rsi_14":69.4,"sma_20":63.46,"sma_60":64.67,"sma_120":65.2},{"date":"2025-07-17","open":64.05,"high":64.07,"low":63.49,"close":63.74,"volume":2098054,"rsi_14":70.08,"sma_20":63.59,"sma_60":64.64,"sma_120":65.25},{"date":"2025-07-18","open":63.74,"high":64.6,"low":63.58,"close":64.16,"volume":2416662,"rsi_14":78.85,"sma_20":63.75,"sma_60":64.6,"sma_120":65.29},{"date":"2025-07-21","open":64.15,"high":64.82,"low":63.75,"close":64.78,"volume":1846128,"rsi_14":80.29,"sma_20":63.95,"sma_60":64.57,"sma_120":65.33},{"date":"2025-07-22","open":64.95,"high":65.49,"low":64.74,"close":65.43,"volume":2796820,"rsi_14":86.43,"sma_20":64.13,"sma_60":64.54,"sma_120":65.38},{"date":"2025-07-23","open":65.38,"high":65.86,"low":64.99,"close":65.77,"volume":1738638,"rsi_14":87.07,"sma_20":64.33,"sma_60":64.53,"sma_120":65.45},{"date":"2025-07-24","open":65.73,"high":65.78,"low":64.99,"close":65.43,"volume":2376103,"rsi_14":82.35,"sma_20":64.51,"sma_60":64.51,"sma_120":65.51},{"date":"2025-07-25","open":65.64,"high":65.77,"low":64.52,"close":64.8,"volume":1929036,"rsi_14":74.54,"sma_20":64.67,"sma_60":64.46,"sma_120":65.56},{"date":"2025-07-28","open":64.63,"high":64.82,"low":63.52,"close":63.6,"volume":2032394,"rsi_14":65.42,"sma_20":64.79,"sma_60":64.38,"sma_120":65.59},{"date":"2025-07-29","open":64.16,"high":65.35,"low":63.96,"close":65.17,"volume":2898406,"rsi_14":71.18,"sma_20":64.97,"sma_60":64.41,"sma_120":65.64},{"date":"2025-07-30","open":65.34,"high":65.94,"low":64.47,"close":64.83,"volume":3555603,"rsi_14":66.95,"sma_20":65.15,"sma_60":64.4,"sma_120":65.69},{"date":"2025-07-31","open":64.18,"high":66.77,"low":64.18,"close":65.51,"volume":4480871,"rsi_14":63.93,"sma_20":65.36,"sma_60":64.41,"sma_120":65.75},{"date":"2025-08-01","open":66.06,"high":66.26,"low":64.95,"close":65.82,"volume":2813882,"rsi_14":61.67,"sma_20":65.59,"sma_60":64.44,"sma_120":65.8},{"date":"2025-08-04","open":65.97,"high":66.85,"low":65.87,"close":66.58,"volume":4500652,"rsi_14":68.16,"sma_20":65.86,"sma_60":64.48,"sma_120":65.87},{"date":"2025-08-05","open":66.59,"high":67.1,"low":66.42,"close":67.02,"volume":3122284,"rsi_14":68.67,"sma_20":66.15,"sma_60":64.53,"sma_120":65.95},{"date":"2025-08-06","open":67.18,"high":67.57,"low":66.64,"close":66.8,"volume":2346928,"rsi_14":67.89,"sma_20":66.44,"sma_60":64.57,"sma_120":66.02},{"date":"2025-08-07","open":66.8,"high":67.37,"low":66.59,"close":67.0,"volume":2328649,"rsi_14":67.06,"sma_20":66.71,"sma_60":64.63,"sma_120":66.05},{"date":"2025-08-08","open":67.0,"high":67.15,"low":66.62,"close":66.86,"volume":1692661,"rsi_14":63.26,"sma_20":66.9,"sma_60":64.7,"sma_120":66.07},{"date":"2025-08-11","open":66.66,"high":67.23,"low":66.54,"close":66.81,"volume":1857539,"rsi_14":59.43,"sma_20":67.05,"sma_60":64.78,"sma_120":66.08},{"date":"2025-08-12","open":66.7,"high":67.16,"low":65.03,"close":66.81,"volume":2775874,"rsi_14":57.43,"sma_20":67.21,"sma_60":64.85,"sma_120":66.1},{"date":"2025-08-13","open":66.8,"high":66.86,"low":65.51,"close":66.32,"volume":2925237,"rsi_14":56.23,"sma_20":67.34,"sma_60":64.89,"sma_120":66.11},{"date":"2025-08-14","open":66.21,"high":66.3,"low":65.52,"close":65.85,"volume":2070124,"rsi_14":57.59,"sma_20":67.45,"sma_60":64.92,"sma_120":66.12},{"date":"2025-08-15","open":65.83,"high":66.21,"low":65.73,"close":66.08,"volume":3265003,"rsi_14":70.96,"sma_20":67.55,"sma_60":64.97,"sma_120":66.12},{"date":"2025-08-18","open":66.11,"high":66.52,"low":65.54,"close":65.54,"volume":1893555,"rsi_14":53.78,"sma_20":67.58,"sma_60":65.03,"sma_120":66.11},{"date":"2025-08-19","open":65.65,"high":66.31,"low":65.5,"close":66.27,"volume":2459690,"rsi_14":63.65,"sma_20":67.63,"sma_60":65.1,"sma_120":66.11},{"date":"2025-08-20","open":66.47,"high":67.75,"low":66.43,"close":67.46,"volume":3123742,"rsi_14":66.84,"sma_20":67.71,"sma_60":65.18,"sma_120":66.11},{"date":"2025-08-21","open":67.29,"high":67.79,"low":67.14,"close":67.4,"volume":1601166,"rsi_14":64.26,"sma_20":67.81,"sma_60":65.25,"sma_120":66.11},{"date":"2025-08-22","open":67.43,"high":68.0,"low":65.95,"close":66.1,"volume":2665081,"rsi_14":46.07,"sma_20":67.88,"sma_60":65.31,"sma_120":66.09},{"date":"2025-08-25","open":66.11,"high":66.41,"low":65.65,"close":66.04,"volume":2192445,"rsi_14":41.37,"sma_20":68.0,"sma_60":65.37,"sma_120":66.07},{"date":"2025-08-26","open":66.02,"high":66.31,"low":65.35,"close":65.92,"volume":3873251,"rsi_14":42.16,"sma_20":68.04,"sma_60":65.42,"sma_120":66.05},{"date":"2025-08-27","open":66.25,"high":66.48,"low":65.99,"close":66.18,"volume":2876828,"rsi_14":42.76,"sma_20":68.11,"sma_60":65.48,"sma_120":66.05},{"date":"2025-08-28","open":66.11,"high":66.11,"low":65.47,"close":65.86,"volume":2229590,"rsi_14":41.4,"sma_20":68.13,"sma_60":65.56,"sma_120":66.05},{"date":"2025-08-29","open":65.9,"high":66.44,"low":65.78,"close":66.39,"volume":2121831,"rsi_14":46.68,"sma_20":68.16,"sma_60":65.64,"sma_120":66.05},{"date":"2025-09-02","open":66.15,"high":66.46,"low":65.7,"close":66.23,"volume":2650381,"rsi_14":45.55,"sma_20":68.14,"sma_60":65.71,"sma_120":66.06},{"date":"2025-09-03","open":66.01,"high":66.32,"low":65.62,"close":65.77,"volume":2045753,"rsi_14":45.76,"sma_20":68.08,"sma_60":65.78,"sma_120":66.07},{"date":"2025-09-04","open":65.96,"high":66.61,"low":65.69,"close":66.04,"volume":1937702,"rsi_14":51.49,"sma_20":68.04,"sma_60":65.86,"sma_120":66.08},{"date":"2025-09-05","open":66.31,"high":66.57,"low":64.72,"close":66.22,"volume":2688792,"rsi_14":51.1,"sma_20":68.0,"sma_60":65.94,"sma_120":66.09},{"date":"2025-09-08","open":65.77,"high":66.68,"low":65.75,"close":66.39,"volume":2211608,"rsi_14":57.31,"sma_20":67.97,"sma_60":66.01,"sma_120":66.09},{"date":"2025-09-09","open":66.36,"high":66.98,"low":66.05,"close":66.56,"volume":2434558,"rsi_14":52.79,"sma_20":67.96,"sma_60":66.09,"sma_120":66.09},{"date":"2025-09-10","open":66.62,"high":68.0,"low":66.4,"close":67.53,"volume":2930678,"rsi_14":50.68,"sma_20":68.0,"sma_60":66.18,"sma_120":66.1},{"date":"2025-09-11","open":67.54,"high":68.0,"low":67.46,"close":67.72,"volume":1593857,"rsi_14":53.12,"sma_20":68.07,"sma_60":66.29,"sma_120":66.12},{"date":"2025-09-12","open":67.71,"high":68.1,"low":67.12,"close":68.0,"volume":1758536,"rsi_14":72.88,"sma_20":68.18,"sma_60":66.41,"sma_120":66.14},{"date":"2025-09-15","open":68.03,"high":68.27,"low":67.83,"close":68.11,"volume":3016019,"rsi_14":74.83,"sma_20":68.28,"sma_60":66.53,"sma_120":66.15},{"date":"2025-09-16","open":68.06,"high":68.21,"low":66.33,"close":66.38,"volume":2806360,"rsi_14":53.95,"sma_20":68.33,"sma_60":66.62,"sma_120":66.16},{"date":"2025-09-17","open":66.41,"high":67.0,"low":65.6,"close":65.66,"volume":2890646,"rsi_14":45.87,"sma_20":68.3,"sma_60":66.68,"sma_120":66.15},{"date":"2025-09-18","open":65.36,"high":66.94,"low":65.36,"close":66.28,"volume":2784495,"rsi_14":53.2,"sma_20":68.24,"sma_60":66.76,"sma_120":66.15},{"date":"2025-09-19","open":65.98,"high":66.03,"low":64.88,"close":65.46,"volume":7286801,"rsi_14":43.22,"sma_20":68.14,"sma_60":66.82,"sma_120":66.14},{"date":"2025-09-22","open":65.39,"high":65.92,"low":64.97,"close":65.46,"volume":3017581,"rsi_14":44.23,"sma_20":68.1,"sma_60":66.88,"sma_120":66.12},{"date":"2025-09-23","open":65.83,"high":67.29,"low":65.48,"close":66.83,"volume":4277326,"rsi_14":57.0,"sma_20":68.14,"sma_60":66.98,"sma_120":66.12},{"date":"2025-09-24","open":66.81,"high":66.99,"low":66.27,"close":66.78,"volume":3227458,"rsi_14":55.01,"sma_20":68.19,"sma_60":67.07,"sma_120":66.11},{"date":"2025-09-25","open":67.02,"high":67.2,"low":66.42,"close":66.48,"volume":2937262,"rsi_14":51.76,"sma_20":68.2,"sma_60":67.16,"sma_120":66.1},{"date":"2025-09-26","open":66.67,"high":67.49,"low":66.51,"close":67.28,"volume":3422374,"rsi_14":55.52,"sma_20":68.28,"sma_60":67.26,"sma_120":66.13},{"date":"2025-09-29","open":67.21,"high":67.95,"low":66.91,"close":67.48,"volume":3011417,"rsi_14":55.62,"sma_20":68.33,"sma_60":67.36,"sma_120":66.17},{"date":"2025-09-30","open":67.87,"high":68.73,"low":67.55,"close":68.72,"volume":2474054,"rsi_14":54.53,"sma_20":68.44,"sma_60":67.48,"sma_120":66.22},{"date":"2025-10-01","open":68.73,"high":69.23,"low":68.51,"close":69.04,"volume":2608964,"rsi_14":55.25,"sma_20":68.58,"sma_60":67.6,"sma_120":66.26},{"date":"2025-10-02","open":68.78,"high":68.85,"low":68.05,"close":68.32,"volume":5325133,"rsi_14":49.2,"sma_20":68.67,"sma_60":67.72,"sma_120":66.3},{"date":"2025-10-03","open":68.32,"high":69.21,"low":68.3,"close":68.49,"volume":2206561,"rsi_14":49.49,"sma_20":68.77,"sma_60":67.83,"sma_120":66.33},{"date":"2025-10-06","open":68.21,"high":68.43,"low":67.52,"close":67.99,"volume":2692396,"rsi_14":57.85,"sma_20":68.82,"sma_60":67.9,"sma_120":66.34},{"date":"2025-10-07","open":67.99,"high":68.19,"low":67.18,"close":67.6,"volume":1494097,"rsi_14":60.5,"sma_20":68.85,"sma_60":67.95,"sma_120":66.35},{"date":"2025-10-08","open":67.47,"high":67.47,"low":66.52,"close":66.76,"volume":2065963,"rsi_14":50.2,"sma_20":68.79,"sma_60":68.0,"sma_120":66.36},{"date":"2025-10-09","open":66.84,"high":67.21,"low":66.35,"close":66.46,"volume":1463270,"rsi_14":54.07,"sma_20":68.7,"sma_60":68.04,"sma_120":66.35},{"date":"2025-10-10","open":66.47,"high":66.92,"low":66.27,"close":66.5,"volume":1745816,"rsi_14":54.34,"sma_20":68.6,"sma_60":68.08,"sma_120":66.36},{"date":"2025-10-13","open":66.03,"high":66.47,"low":65.71,"close":66.22,"volume":1995603,"rsi_14":40.59,"sma_20":68.48,"sma_60":68.1,"sma_120":66.35},{"date":"2025-10-14","open":66.39,"high":66.92,"low":66.13,"close":66.72,"volume":1828759,"rsi_14":45.83,"sma_20":68.48,"sma_60":68.13,"sma_120":66.35},{"date":"2025-10-15","open":66.57,"high":67.77,"low":66.57,"close":67.64,"volume":2024189,"rsi_14":55.17,"sma_20":68.56,"sma_60":68.16,"sma_120":66.35},{"date":"2025-10-16","open":67.8,"high":68.47,"low":67.64,"close":68.28,"volume":1825255,"rsi_14":54.1,"sma_20":68.63,"sma_60":68.19,"sma_120":66.36},{"date":"2025-10-17","open":68.28,"high":69.55,"low":68.23,"close":69.34,"volume":2036072,"rsi_14":59.37,"sma_20":68.81,"sma_60":68.25,"sma_120":66.38},{"date":"2025-10-20","open":69.61,"high":70.2,"low":69.27,"close":70.2,"volume":1867708,"rsi_14":59.84,"sma_20":69.03,"sma_60":68.34,"sma_120":66.4},{"date":"2025-10-21","open":70.5,"high":70.71,"low":68.85,"close":68.96,"volume":2480803,"rsi_14":49.53,"sma_20":69.11,"sma_60":68.42,"sma_120":66.4},{"date":"2025-10-22","open":69.04,"high":69.67,"low":68.55,"close":69.18,"volume":1705277,"rsi_14":55.38,"sma_20":69.21,"sma_60":68.48,"sma_120":66.44},{"date":"2025-10-23","open":69.2,"high":69.24,"low":68.51,"close":68.69,"volume":1517184,"rsi_14":51.19,"sma_20":69.3,"sma_60":68.54,"sma_120":66.47},{"date":"2025-10-24","open":69.04,"high":70.02,"low":68.85,"close":69.11,"volume":2703234,"rsi_14":56.83,"sma_20":69.37,"sma_60":68.59,"sma_120":66.5},{"date":"2025-10-27","open":69.1,"high":70.29,"low":68.98,"close":70.25,"volume":1985809,"rsi_14":64.84,"sma_20":69.49,"sma_60":68.66,"sma_120":66.55},{"date":"2025-10-28","open":69.92,"high":70.6,"low":68.25,"close":68.78,"volume":2445256,"rsi_14":60.51,"sma_20":69.49,"sma_60":68.69,"sma_120":66.58},{"date":"2025-10-29","open":68.45,"high":68.92,"low":67.91,"close":68.51,"volume":4526513,"rsi_14":60.76,"sma_20":69.46,"sma_60":68.71,"sma_120":66.62},{"date":"2025-10-30","open":69.19,"high":73.35,"low":66.91,"close":73.01,"volume":5636560,"rsi_14":73.26,"sma_20":69.7,"sma_60":68.8,"sma_120":66.69},{"date":"2025-10-31","open":72.71,"high":73.12,"low":72.11,"close":72.45,"volume":4783588,"rsi_14":71.8,"sma_20":69.9,"sma_60":68.89,"sma_120":66.76},{"date":"2025-11-03","open":71.73,"high":72.88,"low":71.34,"close":72.78,"volume":4242552,"rsi_14":71.47,"sma_20":70.15,"sma_60":68.98,"sma_120":66.84},{"date":"2025-11-04","open":73.27,"high":73.79,"low":72.08,"close":73.56,"volume":3267736,"rsi_14":71.19,"sma_20":70.45,"sma_60":69.09,"sma_120":66.94},{"date":"2025-11-05","open":73.57,"high":74.24,"low":73.05,"close":73.62,"volume":3825899,"rsi_14":69.92,"sma_20":70.8,"sma_60":69.2,"sma_120":67.02},{"date":"2025-11-06","open":73.54,"high":74.07,"low":73.4,"close":73.59,"volume":3528188,"rsi_14":67.2,"sma_20":71.16,"sma_60":69.31,"sma_120":67.1},{"date":"2025-11-07","open":74.2,"high":74.83,"low":73.27,"close":74.69,"volume":3378392,"rsi_14":67.81,"sma_20":71.58,"sma_60":69.45,"sma_120":67.19},{"date":"2025-11-10","open":74.44,"high":75.23,"low":74.26,"close":74.59,"volume":2614210,"rsi_14":74.55,"sma_20":72.01,"sma_60":69.59,"sma_120":67.28},{"date":"2025-11-11","open":74.58,"high":74.95,"low":74.22,"close":74.78,"volume":2377201,"rsi_14":74.51,"sma_20":72.42,"sma_60":69.74,"sma_120":67.38},{"date":"2025-11-12","open":74.51,"high":75.69,"low":74.44,"close":75.5,"volume":2698456,"rsi_14":79.21,"sma_20":72.82,"sma_60":69.89,"sma_120":67.49},{"date":"2025-11-13","open":75.6,"high":76.12,"low":75.25,"close":75.83,"volume":2703439,"rsi_14":79.05,"sma_20":73.2,"sma_60":70.02,"sma_120":67.6},{"date":"2025-11-14","open":76.28,"high":76.67,"low":76.03,"close":76.58,"volume":2998462,"rsi_14":78.31,"sma_20":73.57,"sma_60":70.17,"sma_120":67.71},{"date":"2025-11-17","open":77.2,"high":77.77,"low":76.77,"close":77.56,"volume":2416587,"rsi_14":91.09,"sma_20":73.95,"sma_60":70.36,"sma_120":67.83},{"date":"2025-11-18","open":77.95,"high":78.83,"low":77.59,"close":78.41,"volume":3175524,"rsi_14":93.9,"sma_20":74.43,"sma_60":70.56,"sma_120":67.96},{"date":"2025-11-19","open":77.94,"high":78.84,"low":77.81,"close":78.54,"volume":2790034,"rsi_14":90.06,"sma_20":74.9,"sma_60":70.77,"sma_120":68.09},{"date":"2025-11-20","open":78.83,"high":79.04,"low":78.29,"close":78.33,"volume":3006096,"rsi_14":94.77,"sma_20":75.39,"sma_60":70.97,"sma_120":68.23},{"date":"2025-11-21","open":78.48,"high":78.55,"low":77.61,"close":77.8,"volume":3783260,"rsi_14":87.08,"sma_20":75.84,"sma_60":71.16,"sma_120":68.36},{"date":"2025-11-24","open":78.01,"high":78.03,"low":77.31,"close":77.37,"volume":4948333,"rsi_14":79.66,"sma_20":76.2,"sma_60":71.34,"sma_120":68.49},{"date":"2025-11-25","open":77.49,"high":78.47,"low":76.96,"close":77.99,"volume":3756779,"rsi_14":81.32,"sma_20":76.67,"sma_60":71.53,"sma_120":68.62},{"date":"2025-11-26","open":77.61,"high":78.82,"low":77.61,"close":78.62,"volume":1985428,"rsi_14":83.18,"sma_20":77.18,"sma_60":71.74,"sma_120":68.76},{"date":"2025-11-28","open":78.96,"high":79.52,"low":78.55,"close":79.16,"volume":1648312,"rsi_14":81.84,"sma_20":77.5,"sma_60":71.96,"sma_120":68.91},{"date":"2025-12-01","open":78.77,"high":79.34,"low":78.65,"close":78.93,"volume":3668982,"rsi_14":80.27,"sma_20":77.83,"sma_60":72.17,"sma_120":69.05},{"date":"2025-12-02","open":79.17,"high":79.41,"low":78.52,"close":78.62,"volume":3107814,"rsi_14":76.38,"sma_20":78.12,"sma_60":72.37,"sma_120":69.19},{"date":"2025-12-03","open":78.54,"high":78.75,"low":77.8,"close":78.54,"volume":2783313,"rsi_14":72.93,"sma_20":78.38,"sma_60":72.56,"sma_120":69.33},{"date":"2025-12-04","open":78.27,"high":79.78,"low":78.27,"close":78.99,"volume":3339047,"rsi_14":73.36,"sma_20":78.65,"sma_60":72.75,"sma_120":69.46},{"date":"2025-12-05","open":78.93,"high":79.4,"low":78.04,"close":79.14,"volume":2298660,"rsi_14":70.81,"sma_20":78.94,"sma_60":72.93,"sma_120":69.61},{"date":"2025-12-08","open":79.46,"high":80.36,"low":79.13,"close":79.53,"volume":3830752,"rsi_14":67.67,"sma_20":79.18,"sma_60":73.12,"sma_120":69.76},{"date":"2025-12-09","open":79.82,"high":80.4,"low":78.36,"close":78.55,"volume":2571910,"rsi_14":51.3,"sma_20":79.38,"sma_60":73.29,"sma_120":69.91},{"date":"2025-12-10","open":78.73,"high":79.06,"low":76.07,"close":76.32,"volume":3369704,"rsi_14":35.69,"sma_20":79.46,"sma_60":73.45,"sma_120":70.04},{"date":"2025-12-11","open":76.32,"high":76.42,"low":74.75,"close":75.86,"volume":4134667,"rsi_14":34.64,"sma_20":79.48,"sma_60":73.62,"sma_120":70.15},{"date":"2025-12-12","open":75.95,"high":76.82,"low":75.6,"close":76.44,"volume":3550130,"rsi_14":41.61,"sma_20":79.51,"sma_60":73.78,"sma_120":70.27},{"date":"2025-12-15","open":76.8,"high":78.05,"low":76.8,"close":77.28,"volume":3565064,"rsi_14":49.48,"sma_20":79.55,"sma_60":73.98,"sma_120":70.4},{"date":"2025-12-16","open":77.28,"high":79.19,"low":76.79,"close":76.83,"volume":2550236,"rsi_14":42.96,"sma_20":79.51,"sma_60":74.16,"sma_120":70.52},{"date":"2025-12-17","open":76.85,"high":77.51,"low":75.8,"close":77.46,"volume":3638413,"rsi_14":43.03,"sma_20":79.46,"sma_60":74.33,"sma_120":70.66},{"date":"2025-12-18","open":77.65,"high":78.67,"low":76.97,"close":78.46,"volume":3610560,"rsi_14":45.96,"sma_20":79.46,"sma_60":74.52,"sma_120":70.8},{"date":"2025-12-19","open":78.19,"high":78.52,"low":77.57,"close":77.66,"volume":11246451,"rsi_14":43.2,"sma_20":79.42,"sma_60":74.71,"sma_120":70.93},{"date":"2025-12-22","open":77.75,"high":77.86,"low":77.27,"close":77.74,"volume":2121940,"rsi_14":45.14,"sma_20":79.42,"sma_60":74.88,"sma_120":71.07},{"date":"2025-12-23","open":77.58,"high":77.9,"low":77.23,"close":77.67,"volume":1208744,"rsi_14":45.19,"sma_20":79.44,"sma_60":75.04,"sma_120":71.2},{"date":"2025-12-24","open":77.85,"high":78.21,"low":77.55,"close":78.17,"volume":588546,"rsi_14":45.54,"sma_20":79.44,"sma_60":75.2,"sma_120":71.34},{"date":"2025-12-26","open":78.1,"high":78.35,"low":77.91,"close":78.17,"volume":1101881,"rsi_14":44.59,"sma_20":79.42,"sma_60":75.36,"sma_120":71.48},{"date":"2025-12-29","open":78.52,"high":78.56,"low":77.92,"close":78.2,"volume":1469271,"rsi_14":42.32,"sma_20":79.37,"sma_60":75.52,"sma_120":71.62},{"date":"2025-12-30","open":78.33,"high":78.54,"low":77.38,"close":77.42,"volume":1791344,"rsi_14":43.26,"sma_20":79.3,"sma_60":75.68,"sma_120":71.75},{"date":"2025-12-31","open":77.23,"high":77.24,"low":76.34,"close":76.44,"volume":2411549,"rsi_14":47.75,"sma_20":79.16,"sma_60":75.81,"sma_120":71.86},{"date":"2026-01-02","open":76.43,"high":76.75,"low":75.76,"close":76.39,"volume":2673868,"rsi_14":50.41,"sma_20":79.03,"sma_60":75.95,"sma_120":71.95},{"date":"2026-01-05","open":76.41,"high":76.41,"low":74.04,"close":75.51,"volume":3799258,"rsi_14":40.76,"sma_20":78.83,"sma_60":76.09,"sma_120":72.05},{"date":"2026-01-06","open":75.23,"high":75.64,"low":74.67,"close":75.22,"volume":2835004,"rsi_14":31.98,"sma_20":78.6,"sma_60":76.23,"sma_120":72.14},{"date":"2026-01-07","open":75.29,"high":75.9,"low":74.72,"close":74.77,"volume":3107882,"rsi_14":32.02,"sma_20":78.34,"sma_60":76.37,"sma_120":72.22},{"date":"2026-01-08","open":74.84,"high":74.93,"low":72.93,"close":74.17,"volume":3077129,"rsi_14":23.02,"sma_20":78.09,"sma_60":76.49,"sma_120":72.3},{"date":"2026-01-09","open":74.34,"high":75.61,"low":73.93,"close":73.99,"volume":2684880,"rsi_14":9.92,"sma_20":77.95,"sma_60":76.61,"sma_120":72.37},{"date":"2026-01-12","open":74.12,"high":75.55,"low":74.1,"close":74.76,"volume":2037137,"rsi_14":22.51,"sma_20":77.87,"sma_60":76.72,"sma_120":72.44},{"date":"2026-01-13","open":74.55,"high":76.05,"low":74.43,"close":76.0,"volume":2420894,"rsi_14":34.78,"sma_20":77.82,"sma_60":76.85,"sma_120":72.52},{"date":"2026-01-14","open":76.0,"high":76.34,"low":74.73,"close":75.99,"volume":2470529,"rsi_14":35.06,"sma_20":77.73,"sma_60":76.95,"sma_120":72.6},{"date":"2026-01-15","open":76.32,"high":77.09,"low":75.69,"close":75.99,"volume":2540490,"rsi_14":30.21,"sma_20":77.67,"sma_60":77.04,"sma_120":72.69},{"date":"2026-01-16","open":75.81,"high":77.57,"low":75.75,"close":77.5,"volume":2559232,"rsi_14":42.99,"sma_20":77.65,"sma_60":77.18,"sma_120":72.8},{"date":"2026-01-20","open":77.19,"high":77.68,"low":76.39,"close":77.23,"volume":3319918,"rsi_14":41.44,"sma_20":77.56,"sma_60":77.31,"sma_120":72.89},{"date":"2026-01-21","open":77.82,"high":77.82,"low":75.32,"close":76.84,"volume":3578576,"rsi_14":43.47,"sma_20":77.49,"sma_60":77.44,"sma_120":72.99},{"date":"2026-01-22","open":77.13,"high":77.13,"low":75.54,"close":75.65,"volume":3003581,"rsi_14":44.95,"sma_20":77.36,"sma_60":77.54,"sma_120":73.07},{"date":"2026-01-23","open":75.6,"high":76.26,"low":75.12,"close":76.06,"volume":2878800,"rsi_14":47.95,"sma_20":77.26,"sma_60":77.63,"sma_120":73.15},{"date":"2026-01-26","open":75.96,"high":76.38,"low":75.18,"close":75.36,"volume":2402800,"rsi_14":49.01,"sma_20":77.09,"sma_60":77.73,"sma_120":73.21},{"date":"2026-01-27","open":75.65,"high":75.98,"low":74.97,"close":75.03,"volume":2220000,"rsi_14":48.83,"sma_20":76.91,"sma_60":77.84,"sma_120":73.27},{"date":"2026-01-28","open":74.93,"high":75.81,"low":74.75,"close":75.0,"volume":3057700,"rsi_14":51.49,"sma_20":76.72,"sma_60":77.86,"sma_120":73.33},{"date":"2026-01-29","open":75.3,"high":76.36,"low":74.92,"close":75.94,"volume":2346000,"rsi_14":61.12,"sma_20":76.62,"sma_60":77.91,"sma_120":73.4},{"date":"2026-01-30","open":75.78,"high":76.77,"low":75.35,"close":76.73,"volume":2220100,"rsi_14":65.97,"sma_20":76.63,"sma_60":77.97,"sma_120":73.48},{"date":"2026-02-02","open":76.89,"high":77.59,"low":76.19,"close":76.47,"volume":2733000,"rsi_14":60.61,"sma_20":76.64,"sma_60":78.01,"sma_120":73.55},{"date":"2026-02-03","open":76.5,"high":77.0,"low":74.89,"close":76.75,"volume":2387700,"rsi_14":55.29,"sma_20":76.7,"sma_60":78.06,"sma_120":73.63},{"date":"2026-02-04","open":77.06,"high":77.44,"low":76.28,"close":76.79,"volume":2402300,"rsi_14":55.62,"sma_20":76.78,"sma_60":78.11,"sma_120":73.71},{"date":"2026-02-05","open":76.98,"high":79.25,"low":76.55,"close":78.87,"volume":3235700,"rsi_14":65.67,"sma_20":76.99,"sma_60":78.17,"sma_120":73.81},{"date":"2026-02-06","open":79.84,"high":81.8,"low":78.56,"close":81.55,"volume":3926100,"rsi_14":69.52,"sma_20":77.36,"sma_60":78.28,"sma_120":73.94},{"date":"2026-02-09","open":82.4,"high":83.08,"low":81.38,"close":81.75,"volume":4286642,"rsi_14":69.3,"sma_20":77.54,"sma_60":77.73,"sma_120":73.19},{"date":"2026-02-10","open":81.84,"high":83.05,"low":81.67,"close":82.88,"volume":3784983,"rsi_14":76.07,"sma_20":77.76,"sma_60":77.96,"sma_120":73.32},{"date":"2026-02-11","open":83.3,"high":84.72,"low":83.04,"close":84.65,"volume":3986457,"rsi_14":80.23,"sma_20":78.06,"sma_60":78.22,"sma_120":73.46},{"date":"2026-02-12","open":84.65,"high":86.14,"low":84.11,"close":84.17,"volume":4788040,"rsi_14":80.08,"sma_20":78.34,"sma_60":78.4,"sma_120":73.6},{"date":"2026-02-13","open":83.79,"high":85.14,"low":83.04,"close":84.21,"volume":4383442,"rsi_14":83.33,"sma_20":78.66,"sma_60":78.59,"sma_120":73.74},{"date":"2026-02-17","open":84.06,"high":86.17,"low":84.06,"close":85.84,"volume":3566594,"rsi_14":85.89,"sma_20":79.13,"sma_60":78.81,"sma_120":73.89},{"date":"2026-02-18","open":85.63,"high":86.14,"low":84.67,"close":84.7,"volume":2812800,"rsi_14":86.05,"sma_20":80.23,"sma_60":79.08,"sma_120":74.93},{"date":"2026-02-19","open":84.99,"high":85.82,"low":84.31,"close":84.45,"volume":2952800,"rsi_14":83.29,"sma_20":80.62,"sma_60":79.18,"sma_120":75.07},{"date":"2026-02-20","open":84.66,"high":85.29,"low":84.07,"close":84.9,"volume":2533232,"rsi_14":82.84,"sma_20":81.09,"sma_60":79.29,"sma_120":75.23},{"date":"2026-02-23","open":85.11,"high":85.94,"low":84.89,"close":85.57,"volume":2361600,"rsi_14":85.4,"sma_20":81.57,"sma_60":79.42,"sma_120":75.38},{"date":"2026-02-24","open":85.3,"high":85.81,"low":84.6,"close":85.38,"volume":2411182,"rsi_14":79.44,"sma_20":80.06,"sma_60":79.18,"sma_120":74.19},{"date":"2026-02-25","open":85.51,"high":86.02,"low":84.81,"close":85.36,"volume":1770265,"rsi_14":79.34,"sma_20":80.58,"sma_60":79.37,"sma_120":74.34},{"date":"2026-02-26","open":85.53,"high":85.93,"low":85.14,"close":85.39,"volume":2079271,"rsi_14":79.38,"sma_20":81.12,"sma_60":79.54,"sma_120":74.5},{"date":"2026-02-27","open":85.69,"high":86.81,"low":84.89,"close":85.12,"volume":7071026,"rsi_14":75.85,"sma_20":81.67,"sma_60":79.71,"sma_120":74.65},{"date":"2026-03-02","open":85.23,"high":85.91,"low":84.93,"close":85.61,"volume":2173780,"rsi_14":77.92,"sma_20":82.26,"sma_60":79.89,"sma_120":74.81},{"date":"2026-03-03","open":84.79,"high":85.77,"low":83.98,"close":85.45,"volume":1711368,"rsi_14":79.33,"sma_20":82.8,"sma_60":80.05,"sma_120":74.97},{"date":"2026-03-04","open":85.28,"high":86.11,"low":84.98,"close":85.7,"volume":2321746,"rsi_14":86.49,"sma_20":83.29,"sma_60":80.21,"sma_120":75.12},{"date":"2026-03-05","open":84.96,"high":85.08,"low":82.94,"close":83.93,"volume":2505602,"rsi_14":61.75,"sma_20":83.69,"sma_60":80.32,"sma_120":75.25},{"date":"2026-03-06","open":83.3,"high":84.16,"low":82.94,"close":83.84,"volume":2280562,"rsi_14":55.69,"sma_20":84.09,"sma_60":80.42,"sma_120":75.39},{"date":"2026-03-09","open":83.02,"high":85.28,"low":82.77,"close":85.17,"volume":1721334,"rsi_14":53.39,"sma_20":84.48,"sma_60":80.53,"sma_120":75.54},{"date":"2026-03-10","open":84.91,"high":86.12,"low":84.48,"close":85.04,"volume":2248359,"rsi_14":55.73,"sma_20":84.87,"sma_60":80.63,"sma_120":75.7},{"date":"2026-03-11","open":84.82,"high":85.3,"low":84.27,"close":84.77,"volume":1869027,"rsi_14":53.69,"sma_20":85.27,"sma_60":80.73,"sma_120":75.85},{"date":"2026-03-12","open":84.5,"high":85.89,"low":83.89,"close":85.16,"volume":4145277,"rsi_14":44.16,"sma_20":85.75,"sma_60":80.84,"sma_120":76.0},{"date":"2026-03-13","open":85.97,"high":86.32,"low":85.19,"close":85.51,"volume":6807541,"rsi_14":55.19,"sma_20":85.94,"sma_60":80.97,"sma_120":76.16},{"date":"2026-03-16","open":86.58,"high":87.16,"low":86.27,"close":86.73,"volume":3058948,"rsi_14":60.07,"sma_20":86.14,"sma_60":81.11,"sma_120":76.32},{"date":"2026-03-17","open":87.01,"high":87.14,"low":86.27,"close":86.93,"volume":2540609,"rsi_14":61.39,"sma_20":86.25,"sma_60":81.24,"sma_120":76.49},{"date":"2026-03-18","open":86.88,"high":87.3,"low":85.94,"close":86.27,"volume":3429462,"rsi_14":55.95,"sma_20":86.36,"sma_60":81.36,"sma_120":76.66},{"date":"2026-03-19","open":86.19,"high":86.9,"low":84.41,"close":84.51,"volume":3085890,"rsi_14":46.52,"sma_20":86.37,"sma_60":81.44,"sma_120":76.8},{"date":"2026-03-20","open":84.51,"high":84.65,"low":80.97,"close":81.5,"volume":6182638,"rsi_14":32.2,"sma_20":86.15,"sma_60":81.48,"sma_120":76.92},{"date":"2026-03-23","open":82.42,"high":83.01,"low":80.77,"close":80.86,"volume":2925122,"rsi_14":30.8,"sma_20":85.95,"sma_60":81.51,"sma_120":77.04},{"date":"2026-03-24","open":80.6,"high":82.15,"low":80.28,"close":81.19,"volume":2689826,"rsi_14":31.59,"sma_20":85.74,"sma_60":81.54,"sma_120":77.15},{"date":"2026-03-25","open":81.24,"high":82.39,"low":81.12,"close":81.7,"volume":1937248,"rsi_14":39.76,"sma_20":85.55,"sma_60":81.58,"sma_120":77.26},{"date":"2026-03-26","open":81.47,"high":82.06,"low":81.01,"close":81.66,"volume":2365906,"rsi_14":39.95,"sma_20":85.36,"sma_60":81.6,"sma_120":77.36},{"date":"2026-03-27","open":81.84,"high":82.1,"low":80.91,"close":80.92,"volume":4861951,"rsi_14":29.19,"sma_20":85.15,"sma_60":81.64,"sma_120":77.46},{"date":"2026-03-30","open":81.6,"high":81.9,"low":80.37,"close":80.63,"volume":3373316,"rsi_14":28.87,"sma_20":84.9,"sma_60":81.7,"sma_120":77.58},{"date":"2026-03-31","open":81.34,"high":81.88,"low":80.35,"close":81.3,"volume":3048205,"rsi_14":30.55,"sma_20":84.66,"sma_60":81.78,"sma_120":77.7},{"date":"2026-04-01","open":82.15,"high":82.17,"low":81.08,"close":81.53,"volume":3074623,"rsi_14":30.08,"sma_20":84.43,"sma_60":81.85,"sma_120":77.81},{"date":"2026-04-02","open":81.55,"high":83.15,"low":81.12,"close":82.79,"volume":3411376,"rsi_14":35.33,"sma_20":84.34,"sma_60":81.92,"sma_120":77.95},{"date":"2026-04-06","open":82.63,"high":83.67,"low":82.35,"close":82.47,"volume":2791248,"rsi_14":26.43,"sma_20":84.25,"sma_60":82.0,"sma_120":78.08},{"date":"2026-04-07","open":82.42,"high":83.39,"low":82.28,"close":83.15,"volume":2301713,"rsi_14":29.77,"sma_20":84.12,"sma_60":82.08,"sma_120":78.21},{"date":"2026-04-08","open":83.13,"high":83.96,"low":82.84,"close":83.56,"volume":4308047,"rsi_14":34.35,"sma_20":84.02,"sma_60":82.15,"sma_120":78.34},{"date":"2026-04-09","open":83.51,"high":85.8,"low":83.41,"close":84.46,"volume":2507266,"rsi_14":46.9,"sma_20":83.97,"sma_60":82.25,"sma_120":78.48},{"date":"2026-04-10","open":84.47,"high":85.07,"low":83.84,"close":84.47,"volume":3345416,"rsi_14":68.49,"sma_20":83.91,"sma_60":82.34,"sma_120":78.61},{"date":"2026-04-13","open":84.87,"high":84.98,"low":83.06,"close":83.92,"volume":3989105,"rsi_14":69.49,"sma_20":83.8,"sma_60":82.43,"sma_120":78.74},{"date":"2026-04-14","open":83.5,"high":85.0,"low":83.1,"close":84.84,"volume":2187810,"rsi_14":72.38,"sma_20":83.68,"sma_60":82.53,"sma_120":78.86},{"date":"2026-04-15","open":84.57,"high":85.01,"low":83.86,"close":84.38,"volume":2818860,"rsi_14":65.38,"sma_20":83.53,"sma_60":82.61,"sma_120":78.98},{"date":"2026-04-16","open":84.02,"high":85.06,"low":83.78,"close":85.01,"volume":2720795,"rsi_14":68.73,"sma_20":83.44,"sma_60":82.71,"sma_120":79.12},{"date":"2026-04-17","open":84.68,"high":85.22,"low":83.76,"close":84.6,"volume":6482043,"rsi_14":72.04,"sma_20":83.41,"sma_60":82.81,"sma_120":79.25},{"date":"2026-04-20","open":84.55,"high":85.11,"low":83.73,"close":84.16,"volume":2984345,"rsi_14":70.53,"sma_20":83.52,"sma_60":82.94,"sma_120":79.37},{"date":"2026-04-21","open":84.0,"high":84.19,"low":80.8,"close":81.63,"volume":4078744,"rsi_14":51.73,"sma_20":83.53,"sma_60":83.02,"sma_120":79.48},{"date":"2026-04-22","open":81.72,"high":81.96,"low":78.91,"close":79.63,"volume":4343883,"rsi_14":41.62,"sma_20":83.43,"sma_60":83.08,"sma_120":79.58},{"date":"2026-04-23","open":80.17,"high":82.63,"low":80.04,"close":82.45,"volume":3128743,"rsi_14":48.59,"sma_20":83.44,"sma_60":83.19,"sma_120":79.71},{"date":"2026-04-24","open":82.36,"high":83.85,"low":82.23,"close":83.13,"volume":4058992,"rsi_14":52.55,"sma_20":83.49,"sma_60":83.32,"sma_120":79.84},{"date":"2026-04-27","open":82.77,"high":84.71,"low":82.22,"close":84.21,"volume":5894700,"rsi_14":53.97,"sma_20":83.63,"sma_60":83.48,"sma_120":79.99},{"date":"2026-04-28","open":84.23,"high":87.49,"low":84.23,"close":87.06,"volume":6573022,"rsi_14":60.72,"sma_20":83.93,"sma_60":83.69,"sma_120":80.15},{"date":"2026-04-29","open":87.06,"high":87.67,"low":86.13,"close":86.86,"volume":10054337,"rsi_14":57.72,"sma_20":84.21,"sma_60":83.89,"sma_120":80.31},{"date":"2026-04-30","open":86.98,"high":87.9,"low":86.44,"close":87.35,"volume":8946316,"rsi_14":58.92,"sma_20":84.5,"sma_60":84.07,"sma_120":80.46},{"date":"2026-05-01","open":87.32,"high":87.88,"low":86.89,"close":87.51,"volume":4081510,"rsi_14":61.49,"sma_20":84.74,"sma_60":84.26,"sma_120":80.6},{"date":"2026-05-04","open":87.3,"high":87.98,"low":86.8,"close":87.28,"volume":6147348,"rsi_14":58.11,"sma_20":84.98,"sma_60":84.44,"sma_120":80.74},{"date":"2026-05-05","open":87.31,"high":87.76,"low":85.38,"close":86.27,"volume":4770130,"rsi_14":56.15,"sma_20":85.13,"sma_60":84.58,"sma_120":80.88},{"date":"2026-05-06","open":86.27,"high":87.38,"low":85.84,"close":86.12,"volume":4530997,"rsi_14":53.7,"sma_20":85.26,"sma_60":84.72,"sma_120":81.01},{"date":"2026-05-07","open":85.8,"high":86.39,"low":84.67,"close":86.05,"volume":5148365,"rsi_14":54.86,"sma_20":85.34,"sma_60":84.86,"sma_120":81.15},{"date":"2026-05-08","open":86.15,"high":87.64,"low":86.15,"close":86.75,"volume":4813330,"rsi_14":58.7,"sma_20":85.46,"sma_60":85.04,"sma_120":81.29},{"date":"2026-05-11","open":87.16,"high":88.24,"low":86.32,"close":87.18,"volume":4559574,"rsi_14":71.53,"sma_20":85.62,"sma_60":85.12,"sma_120":81.42},{"date":"2026-05-12","open":87.49,"high":88.75,"low":86.99,"close":88.01,"volume":6658023,"rsi_14":85.8,"sma_20":85.78,"sma_60":85.2,"sma_120":81.58},{"date":"2026-05-13","open":88.1,"high":89.93,"low":87.49,"close":89.82,"volume":6455760,"rsi_14":84.52,"sma_20":86.06,"sma_60":85.28,"sma_120":81.75},{"date":"2026-05-14","open":90.44,"high":90.46,"low":89.38,"close":89.44,"volume":3679549,"rsi_14":80.46,"sma_20":86.28,"sma_60":85.36,"sma_120":81.88},{"date":"2026-05-15","open":90.53,"high":90.53,"low":86.86,"close":86.94,"volume":3815278,"rsi_14":61.62,"sma_20":86.4,"sma_60":85.39,"sma_120":81.99},{"date":"2026-05-18","open":87.13,"high":88.1,"low":86.58,"close":87.63,"volume":4364322,"rsi_14":52.76,"sma_20":86.57,"sma_60":85.41,"sma_120":82.11},{"date":"2026-05-19","open":87.61,"high":88.33,"low":87.4,"close":87.84,"volume":4980928,"rsi_14":55.16,"sma_20":86.88,"sma_60":85.46,"sma_120":82.22},{"date":"2026-05-20","open":88.28,"high":89.32,"low":87.63,"close":88.08,"volume":3853316,"rsi_14":53.95,"sma_20":87.31,"sma_60":85.49,"sma_120":82.34},{"date":"2026-05-21","open":88.94,"high":88.94,"low":86.99,"close":87.49,"volume":5385213,"rsi_14":49.9,"sma_20":87.56,"sma_60":85.52,"sma_120":82.44},{"date":"2026-05-22","open":88.13,"high":88.75,"low":87.39,"close":87.67,"volume":2826821,"rsi_14":51.88,"sma_20":87.79,"sma_60":85.55,"sma_120":82.55},{"date":"2026-05-26","open":88.52,"high":89.16,"low":86.95,"close":87.86,"volume":3061366,"rsi_14":58.83,"sma_20":87.97,"sma_60":85.58,"sma_120":82.65},{"date":"2026-05-27","open":87.68,"high":88.42,"low":87.46,"close":87.54,"volume":3147811,"rsi_14":57.76,"sma_20":88.0,"sma_60":85.61,"sma_120":82.75},{"date":"2026-05-28","open":87.58,"high":87.92,"low":85.1,"close":85.29,"volume":2982029,"rsi_14":46.75,"sma_20":87.92,"sma_60":85.6,"sma_120":82.82},{"date":"2026-05-29","open":85.11,"high":85.13,"low":82.99,"close":83.93,"volume":5607826,"rsi_14":38.13,"sma_20":87.74,"sma_60":85.56,"sma_120":82.88},{"date":"2026-06-01","open":83.23,"high":83.81,"low":81.09,"close":81.23,"volume":2876243,"rsi_14":29.21,"sma_20":87.43,"sma_60":85.5,"sma_120":82.91},{"date":"2026-06-02","open":81.13,"high":81.8,"low":79.19,"close":79.66,"volume":3871759,"rsi_14":22.16,"sma_20":87.05,"sma_60":85.42,"sma_120":82.92},{"date":"2026-06-03","open":80.02,"high":80.92,"low":78.17,"close":78.58,"volume":4629851,"rsi_14":10.6,"sma_20":86.66,"sma_60":85.3,"sma_120":82.92},{"date":"2026-06-04","open":79.41,"high":79.92,"low":77.62,"close":78.64,"volume":3013441,"rsi_14":11.21,"sma_20":86.28,"sma_60":85.19,"sma_120":82.91},{"date":"2026-06-05","open":78.59,"high":82.47,"low":78.32,"close":81.54,"volume":3685693,"rsi_14":31.16,"sma_20":86.06,"sma_60":85.12,"sma_120":82.93},{"date":"2026-06-08","open":81.3,"high":81.62,"low":78.39,"close":79.16,"volume":3166682,"rsi_14":23.61,"sma_20":85.67,"sma_60":85.02,"sma_120":82.93},{"date":"2026-06-09","open":79.85,"high":82.14,"low":79.24,"close":81.99,"volume":3730562,"rsi_14":34.1,"sma_20":85.41,"sma_60":84.95,"sma_120":82.96},{"date":"2026-06-10","open":82.93,"high":84.58,"low":82.34,"close":83.86,"volume":4557329,"rsi_14":39.56,"sma_20":85.2,"sma_60":84.89,"sma_120":83.0},{"date":"2026-06-11","open":84.61,"high":84.71,"low":83.07,"close":83.4,"volume":3476983,"rsi_14":39.88,"sma_20":84.88,"sma_60":84.82,"sma_120":83.03},{"date":"2026-06-12","open":84.07,"high":84.53,"low":83.45,"close":84.11,"volume":2976945,"rsi_14":41.35,"sma_20":84.61,"sma_60":84.78,"sma_120":83.07},{"date":"2026-06-15","open":83.24,"high":84.35,"low":82.58,"close":82.97,"volume":4183221,"rsi_14":38.69,"sma_20":84.41,"sma_60":84.74,"sma_120":83.09},{"date":"2026-06-16","open":83.08,"high":83.9,"low":82.52,"close":83.4,"volume":3100319,"rsi_14":40.44,"sma_20":84.2,"sma_60":84.76,"sma_120":83.12},{"date":"2026-06-17","open":83.16,"high":83.41,"low":81.52,"close":81.67,"volume":3909299,"rsi_14":41.47,"sma_20":83.89,"sma_60":84.77,"sma_120":83.14},{"date":"2026-06-18","open":82.23,"high":82.23,"low":80.55,"close":81.12,"volume":8802914,"rsi_14":43.17,"sma_20":83.54,"sma_60":84.76,"sma_120":83.15},{"date":"2026-06-22","open":81.33,"high":82.68,"low":80.34,"close":82.56,"volume":4966242,"rsi_14":53.31,"sma_20":83.29,"sma_60":84.76,"sma_120":83.17},{"date":"2026-06-23","open":83.17,"high":85.19,"low":83.07,"close":84.87,"volume":3827688,"rsi_14":63.12,"sma_20":83.15,"sma_60":84.81,"sma_120":83.21},{"date":"2026-06-24","open":85.65,"high":87.29,"low":84.9,"close":86.07,"volume":5288607,"rsi_14":68.77,"sma_20":83.06,"sma_60":84.89,"sma_120":83.26},{"date":"2026-06-25","open":85.64,"high":87.23,"low":85.64,"close":86.92,"volume":3519907,"rsi_14":69.92,"sma_20":83.03,"sma_60":84.98,"sma_120":83.34},{"date":"2026-06-26","open":87.84,"high":89.08,"low":87.12,"close":88.53,"volume":5504959,"rsi_14":67.9,"sma_20":83.19,"sma_60":85.11,"sma_120":83.44},{"date":"2026-06-29","open":88.38,"high":88.89,"low":87.54,"close":88.78,"volume":3631100,"rsi_14":77.73,"sma_20":83.44,"sma_60":85.23,"sma_120":83.54},{"date":"2026-06-30","open":88.45,"high":89.8,"low":87.9,"close":88.8,"volume":5010633,"rsi_14":70.85,"sma_20":83.79,"sma_60":85.32,"sma_120":83.62},{"date":"2026-07-01","open":89.03,"high":90.31,"low":88.71,"close":89.65,"volume":7452153,"rsi_14":68.84,"sma_20":84.27,"sma_60":85.43,"sma_120":83.72},{"date":"2026-07-02","open":90.52,"high":92.86,"low":89.71,"close":92.52,"volume":6511662,"rsi_14":76.24,"sma_20":84.95,"sma_60":85.58,"sma_120":83.83},{"date":"2026-07-06","open":92.65,"high":93.05,"low":91.47,"close":92.21,"volume":2669705,"rsi_14":73.88,"sma_20":85.6,"sma_60":85.72,"sma_120":83.93},{"date":"2026-07-07","open":92.21,"high":94.6,"low":92.2,"close":94.07,"volume":3753227,"rsi_14":81.55,"sma_20":86.2,"sma_60":85.87,"sma_120":84.06},{"date":"2026-07-08","open":93.88,"high":94.22,"low":92.31,"close":92.41,"volume":3206918,"rsi_14":73.61,"sma_20":86.84,"sma_60":85.99,"sma_120":84.17},{"date":"2026-07-09","open":91.92,"high":92.9,"low":91.72,"close":91.74,"volume":2491041,"rsi_14":78.26,"sma_20":87.31,"sma_60":86.11,"sma_120":84.27},{"date":"2026-07-10","open":92.0,"high":92.18,"low":89.56,"close":90.66,"volume":3084090,"rsi_14":75.93,"sma_20":87.62,"sma_60":86.2,"sma_120":84.36},{"date":"2026-07-13","open":90.94,"high":92.28,"low":90.77,"close":92.06,"volume":2412149,"rsi_14":75.84,"sma_20":88.03,"sma_60":86.32,"sma_120":84.47},{"date":"2026-07-14","open":92.28,"high":92.81,"low":91.81,"close":92.4,"volume":1925516,"rsi_14":72.72,"sma_20":88.42,"sma_60":86.44,"sma_120":84.57},{"date":"2026-07-15","open":92.7,"high":94.84,"low":91.75,"close":92.29,"volume":3155977,"rsi_14":69.89,"sma_20":88.86,"sma_60":86.56,"sma_120":84.69},{"date":"2026-07-16","open":92.43,"high":95.06,"low":92.43,"close":95.04,"volume":3435474,"rsi_14":73.37,"sma_20":89.42,"sma_60":86.73,"sma_120":84.83},{"date":"2026-07-17","open":95.76,"high":97.16,"low":95.35,"close":96.1,"volume":3516833,"rsi_14":72.44,"sma_20":90.12,"sma_60":86.96,"sma_120":84.99},{"date":"2026-07-20","open":96.02,"high":96.62,"low":95.47,"close":96.25,"volume":2581315,"rsi_14":72.26,"sma_20":90.85,"sma_60":87.23,"sma_120":85.15},{"date":"2026-07-21","open":96.05,"high":97.64,"low":95.84,"close":97.62,"volume":2397384,"rsi_14":76.75,"sma_20":91.58,"sma_60":87.48,"sma_120":85.33},{"date":"2026-07-22","open":97.87,"high":97.94,"low":96.75,"close":97.18,"volume":2525233,"rsi_14":73.43,"sma_20":92.17,"sma_60":87.7,"sma_120":85.51},{"date":"2026-07-23","open":97.43,"high":98.84,"low":96.64,"close":97.92,"volume":2809355,"rsi_14":69.37,"sma_20":92.73,"sma_60":87.92,"sma_120":85.7},{"date":"2026-07-24","open":98.47,"high":100.84,"low":98.22,"close":100.53,"volume":2872037,"rsi_14":75.65,"sma_20":93.39,"sma_60":88.14,"sma_120":85.92},{"date":"2026-07-27","open":100.32,"high":100.98,"low":99.71,"close":100.11,"volume":3885407,"rsi_14":70.45,"sma_20":93.94,"sma_60":88.35,"sma_120":86.12},{"date":"2026-07-28","open":101.46,"high":101.6,"low":98.09,"close":98.14,"volume":4787089,"rsi_14":69.01,"sma_20":94.39,"sma_60":88.52,"sma_120":86.3},{"date":"2026-07-29","open":98.19,"high":98.87,"low":96.92,"close":97.72,"volume":4499563,"rsi_14":70.22,"sma_20":94.83,"sma_60":88.69,"sma_120":86.47},{"date":"2026-07-30","open":96.8,"high":97.61,"low":90.86,"close":91.92,"volume":6339545,"rsi_14":53.38,"sma_20":94.95,"sma_60":88.75,"sma_120":86.6},{"date":"2026-07-31","open":92.04,"high":94.12,"low":90.27,"close":93.51,"volume":4300571,"rsi_14":53.83,"sma_20":95.0,"sma_60":88.87,"sma_120":86.72},{"date":"2026-08-03","open":93.08,"high":94.07,"low":90.81,"close":90.85,"volume":4407978,"rsi_14":46.47,"sma_20":94.93,"sma_60":88.94,"sma_120":87.0},{"date":"2026-08-04","open":89.9,"high":91.26,"low":88.45,"close":90.85,"volume":3283378,"rsi_14":46.72,"sma_20":94.77,"sma_60":89.01,"sma_120":87.06},{"date":"2026-08-05","open":90.76,"high":92.97,"low":90.18,"close":92.53,"volume":3456622,"rsi_14":44.02,"sma_20":94.77,"sma_60":89.1,"sma_120":87.11},{"date":"2026-08-06","open":93.27,"high":93.27,"low":91.7,"close":92.26,"volume":2196904},{"date":"2026-08-07","open":91.8,"high":93.39,"low":91.74,"close":93.36,"volume":2276725,"rsi_14":43.14,"sma_20":94.93,"sma_60":89.25,"sma_120":87.24},{"date":"2026-08-10","open":92.0,"high":92.97,"low":91.54,"close":91.95,"volume":2894052,"rsi_14":36.57,"sma_20":94.93,"sma_60":89.28,"sma_120":87.28},{"date":"2026-08-11","open":90.82,"high":90.89,"low":86.92,"close":86.96,"volume":4890102,"rsi_14":30.09,"sma_20":94.65,"sma_60":89.23,"sma_120":87.29},{"date":"2026-08-12","open":86.94,"high":89.14,"low":86.94,"close":89.01,"volume":2563948,"rsi_14":33.48,"sma_20":94.49,"sma_60":89.26,"sma_120":87.32},{"date":"2026-08-13","open":89.49,"high":90.57,"low":89.35,"close":90.29,"volume":2306085},{"date":"2026-08-14","open":90.19,"high":91.61,"low":90.16,"close":91.52,"volume":3000747,"rsi_14":33.76,"sma_20":94.02,"sma_60":89.34,"sma_120":87.4},{"date":"2026-08-17","open":91.29,"high":91.63,"low":90.41,"close":91.17,"volume":2910973},{"date":"2026-08-18","open":90.28,"high":92.35,"low":90.28,"close":91.2,"volume":3077720,"rsi_14":36.66,"sma_20":93.45,"sma_60":89.44,"sma_120":87.48},{"date":"2026-08-19","open":91.63,"high":92.02,"low":91.01,"close":91.85,"volume":5609346,"rsi_14":49.79,"sma_20":93.18,"sma_60":89.5,"sma_120":87.52},{"date":"2026-08-20","open":91.93,"high":93.68,"low":91.75,"close":92.68,"volume":2090716,"rsi_14":47.76,"sma_20":92.92,"sma_60":89.57,"sma_120":87.58},{"date":"2026-08-21","open":92.61,"high":94.31,"low":92.0,"close":93.06,"volume":2753040,"rsi_14":56.8,"sma_20":92.55,"sma_60":89.66,"sma_120":87.63},{"date":"2026-08-24","open":93.45,"high":94.45,"low":92.62,"close":93.47,"volume":2133729,"rsi_14":57.89,"sma_20":92.22,"sma_60":89.78,"sma_120":87.69},{"date":"2026-08-25","open":93.57,"high":94.4,"low":92.83,"close":93.83,"volume":2916874,"rsi_14":54.18,"sma_20":92.0,"sma_60":89.94,"sma_120":87.75},{"date":"2026-08-26","open":93.94,"high":94.5,"low":93.22,"close":93.5,"volume":2183231,"rsi_14":54.03,"sma_20":91.79,"sma_60":90.14,"sma_120":87.82},{"date":"2026-08-27","open":92.36,"high":93.18,"low":91.59,"close":92.89,"volume":1531510,"rsi_14":48.42,"sma_20":91.84,"sma_60":90.35,"sma_120":87.89},{"date":"2026-08-28","open":93.42,"high":93.83,"low":91.73,"close":91.81,"volume":1916889,"rsi_14":49.49,"sma_20":91.75,"sma_60":90.56,"sma_120":87.93},{"date":"2026-08-31","open":91.17,"high":91.6,"low":90.28,"close":91.17,"volume":4254061,"rsi_14":70.65,"sma_20":91.77,"sma_60":90.76,"sma_120":87.98},{"date":"2026-09-01","open":92.01,"high":93.37,"low":91.41,"close":92.07,"volume":3352052,"rsi_14":66.78,"sma_20":91.83,"sma_60":90.93,"sma_120":88.03},{"date":"2026-09-02","open":91.97,"high":92.76,"low":90.92,"close":92.06,"volume":2792041,"rsi_14":61.33,"sma_20":91.81,"sma_60":91.14,"sma_120":88.08},{"date":"2026-09-03","open":92.47,"high":92.99,"low":91.59,"close":92.11,"volume":2796696,"rsi_14":54.45,"sma_20":91.8,"sma_60":91.3,"sma_120":88.12},{"date":"2026-09-04","open":91.32,"high":92.22,"low":90.15,"close":90.27,"volume":3502895,"rsi_14":44.4,"sma_20":91.64,"sma_60":91.4,"sma_120":88.14},{"date":"2026-09-08","open":90.08,"high":91.61,"low":89.57,"close":89.87,"volume":3614770,"rsi_14":42.17,"sma_20":91.54,"sma_60":91.5,"sma_120":88.16},{"date":"2026-09-09","open":89.6,"high":90.1,"low":88.55,"close":89.38,"volume":3707988,"rsi_14":35.17,"sma_20":91.66,"sma_60":91.58,"sma_120":88.18},{"date":"2026-09-10","open":90.24,"high":91.09,"low":89.77,"close":90.44,"volume":2826714},{"date":"2026-09-11","open":91.12,"high":91.39,"low":89.88,"close":89.99,"volume":3795659,"rsi_14":32.21,"sma_20":91.72,"sma_60":91.8,"sma_120":88.28},{"date":"2026-09-14","open":90.91,"high":92.09,"low":89.06,"close":89.1,"volume":2627497},{"date":"2026-09-15","open":89.1,"high":89.19,"low":87.48,"close":88.56,"volume":3081343,"rsi_14":21.64,"sma_20":91.47,"sma_60":92.03,"sma_120":88.39},{"date":"2026-09-16","open":88.32,"high":89.78,"low":87.87,"close":88.21,"volume":2907200},{"date":"2026-09-17","open":88.57,"high":88.62,"low":87.53,"close":87.71,"volume":3024992,"rsi_14":21.85,"sma_20":91.11,"sma_60":92.15,"sma_120":88.48},{"date":"2026-09-18","open":87.33,"high":87.66,"low":86.55,"close":86.69,"volume":13558175,"rsi_14":21.99,"sma_20":90.81,"sma_60":92.16,"sma_120":88.52},{"date":"2026-09-21","open":86.77,"high":87.81,"low":86.55,"close":87.03,"volume":5432706,"rsi_14":26.58,"sma_20":90.51,"sma_60":92.15,"sma_120":88.57},{"date":"2026-09-22","open":86.25,"high":87.28,"low":86.25,"close":86.86,"volume":5935264,"rsi_14":17.88,"sma_20":90.18,"sma_60":92.11,"sma_120":88.61},{"date":"2026-09-23","open":86.35,"high":87.09,"low":85.89,"close":86.64,"volume":2735325},{"date":"2026-09-24","open":87.2,"high":88.49,"low":86.72,"close":86.83,"volume":3133140,"rsi_14":18.89,"sma_20":89.48,"sma_60":92.03,"sma_120":88.68},{"date":"2026-09-25","open":87.06,"high":87.06,"low":85.62,"close":86.59,"volume":2424290,"rsi_14":23.18,"sma_20":89.17,"sma_60":91.98,"sma_120":88.71},{"date":"2026-09-28","open":86.35,"high":87.34,"low":85.98,"close":86.51,"volume":2166012,"rsi_14":29.42,"sma_20":88.93,"sma_60":91.89,"sma_120":88.74},{"date":"2026-09-29","open":85.9,"high":86.67,"low":85.57,"close":86.38,"volume":2378302,"rsi_14":31.15,"sma_20":88.72,"sma_60":91.8,"sma_120":88.76},{"date":"2026-09-30","open":86.86,"high":87.22,"low":84.96,"close":85.02,"volume":2903064,"rsi_14":13.28,"sma_20":88.37,"sma_60":91.65,"sma_120":88.76},{"date":"2026-10-01","open":84.7,"high":84.87,"low":83.33,"close":83.73,"volume":2807753},{"date":"2026-10-02","open":84.4,"high":84.81,"low":83.23,"close":84.01,"volume":2949367,"rsi_14":16.56,"sma_20":87.54,"sma_60":91.38,"sma_120":88.75},{"date":"2026-10-05","open":83.95,"high":84.05,"low":81.13,"close":81.36,"volume":7569473,"rsi_14":12.98,"sma_20":87.1,"sma_60":91.22,"sma_120":88.71},{"date":"2026-10-06","open":81.48,"high":82.06,"low":80.77,"close":81.86,"volume":4029583,"rsi_14":17.83,"sma_20":86.7,"sma_60":91.05,"sma_120":88.69},{"date":"2026-10-07","open":82.13,"high":82.31,"low":79.93,"close":80.04,"volume":4176251},{"date":"2026-10-08","open":80.11,"high":82.25,"low":79.85,"close":81.76,"volume":4588816,"rsi_14":29.27,"sma_20":85.8,"sma_60":90.67,"sma_120":88.61},{"date":"2026-10-09","open":81.72,"high":82.94,"low":81.33,"close":82.04,"volume":4088216,"rsi_14":28.91,"sma_20":85.4,"sma_60":90.46,"sma_120":88.59},{"date":"2026-10-12","open":82.06,"high":83.56,"low":81.71,"close":83.54,"volume":4806605,"rsi_14":37.39,"sma_20":85.12,"sma_60":90.25,"sma_120":88.61},{"date":"2026-10-13","open":84.41,"high":84.43,"low":83.06,"close":83.85,"volume":4035861,"rsi_14":39.52,"sma_20":84.89,"sma_60":90.04,"sma_120":88.64},{"date":"2026-10-14","open":84.18,"high":85.4,"low":83.26,"close":84.31,"volume":3943427,"rsi_14":40.72,"sma_20":84.69,"sma_60":89.82,"sma_120":88.65},{"date":"2026-10-15","open":85.98,"high":86.36,"low":84.56,"close":84.86,"volume":4253296,"rsi_14":43.75,"sma_20":84.55,"sma_60":89.61,"sma_120":88.66},{"date":"2026-10-16","open":85.1,"high":86.04,"low":84.56,"close":85.86,"volume":3854380,"rsi_14":45.86,"sma_20":84.51,"sma_60":89.41,"sma_120":88.67},{"date":"2026-10-19","open":85.49,"high":85.84,"low":84.12,"close":84.51,"volume":2304764},{"date":"2026-10-20","open":85.16,"high":86.82,"low":85.11,"close":86.49,"volume":2267076,"rsi_14":54.8,"sma_20":84.36,"sma_60":88.92,"sma_120":88.64},{"date":"2026-10-21","open":86.7,"high":86.81,"low":85.26,"close":85.38,"volume":2879387,"rsi_14":55.35,"sma_20":84.3,"sma_60":88.71,"sma_120":88.61},{"date":"2026-10-22","open":85.63,"high":87.22,"low":85.51,"close":86.99,"volume":2752267,"rsi_14":58.82,"sma_20":84.31,"sma_60":88.53,"sma_120":88.61}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.3200000000000003,"pbr":3.4,"per":65.9,"roa":0.25,"roe":0.51,"grade":"C","comment":"PER 65.89배, ROE 0.51%","revenue":6441571000.0,"analysis":"PER 65.9배입니다. ROE 0.5%입니다. 시가총액 446.16억. 매출 64.42억, 영업이익 8.33억.","eps_basis":"TTM","debt_ratio":0.985996968203269,"market_cap":44621172540,"net_income":266271000.0,"total_debt":14444263000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.82,"total_assets":29655896000.0,"total_equity":14649399000.0,"profit_margin":4.13,"revenue_basis":"TTM","dividend_yield":2.39,"net_income_basis":"TTM","operating_income":833303000.0,"operating_margin":12.94,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":86.99,"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":68.86},{"date":"2016-10-25","close":68.8},{"date":"2016-10-26","close":68.02},{"date":"2016-10-27","close":66.4},{"date":"2016-10-28","close":66.8},{"date":"2016-10-31","close":67.75},{"date":"2016-11-01","close":65.14},{"date":"2016-11-02","close":63.24},{"date":"2016-11-03","close":61.84},{"date":"2016-11-04","close":63.42},{"date":"2016-11-07","close":64.33},{"date":"2016-11-08","close":63.09},{"date":"2016-11-09","close":60.52},{"date":"2016-11-10","close":57.86},{"date":"2016-11-11","close":58.75},{"date":"2016-11-14","close":61.03},{"date":"2016-11-15","close":60.79},{"date":"2016-11-16","close":60.58},{"date":"2016-11-17","close":59.57},{"date":"2016-11-18","close":59.9},{"date":"2016-11-21","close":59.34},{"date":"2016-11-22","close":60.56},{"date":"2016-11-23","close":59.95},{"date":"2016-11-25","close":60.24},{"date":"2016-11-28","close":60.4},{"date":"2016-11-29","close":61.07},{"date":"2016-11-30","close":60.42},{"date":"2016-12-01","close":58.38},{"date":"2016-12-02","close":59.36},{"date":"2016-12-05","close":59.71},{"date":"2016-12-06","close":60.01},{"date":"2016-12-07","close":62.2},{"date":"2016-12-08","close":62.61},{"date":"2016-12-09","close":62.46},{"date":"2016-12-12","close":63.08},{"date":"2016-12-13","close":63.22},{"date":"2016-12-14","close":61.19},{"date":"2016-12-15","close":60.21},{"date":"2016-12-16","close":61.13},{"date":"2016-12-19","close":61.79},{"date":"2016-12-20","close":61.93},{"date":"2016-12-21","close":61.15},{"date":"2016-12-22","close":61.17},{"date":"2016-12-23","close":60.86},{"date":"2016-12-27","close":61.53},{"date":"2016-12-28","close":61.16},{"date":"2016-12-29","close":61.73},{"date":"2016-12-30","close":62.52},{"date":"2017-01-03","close":62.13},{"date":"2017-01-04","close":62.61},{"date":"2017-01-05","close":63.17},{"date":"2017-01-06","close":63.05},{"date":"2017-01-09","close":63.45},{"date":"2017-01-10","close":61.16},{"date":"2017-01-11","close":61.42},{"date":"2017-01-12","close":61.48},{"date":"2017-01-13","close":61.6},{"date":"2017-01-17","close":62.03},{"date":"2017-01-18","close":62.22},{"date":"2017-01-19","close":61.3},{"date":"2017-01-20","close":61.9},{"date":"2017-01-23","close":61.93},{"date":"2017-01-24","close":61.99},{"date":"2017-01-25","close":61.27},{"date":"2017-01-26","close":60.97},{"date":"2017-01-27","close":61.08},{"date":"2017-01-30","close":61.43},{"date":"2017-01-31","close":61.67},{"date":"2017-02-01","close":60.64},{"date":"2017-02-02","close":61.72},{"date":"2017-02-03","close":61.65},{"date":"2017-02-06","close":61.99},{"date":"2017-02-07","close":61.81},{"date":"2017-02-08","close":62.25},{"date":"2017-02-09","close":61.8},{"date":"2017-02-10","close":61.77},{"date":"2017-02-13","close":62.8},{"date":"2017-02-14","close":61.64},{"date":"2017-02-15","close":61.68},{"date":"2017-02-16","close":62.57},{"date":"2017-02-17","close":62.16},{"date":"2017-02-21","close":62.8},{"date":"2017-02-22","close":62.72},{"date":"2017-02-23","close":63.5},{"date":"2017-02-24","close":64.98},{"date":"2017-02-27","close":65.41},{"date":"2017-02-28","close":65.05},{"date":"2017-03-01","close":64.21},{"date":"2017-03-02","close":64.9},{"date":"2017-03-03","close":63.66},{"date":"2017-03-06","close":62.71},{"date":"2017-03-07","close":62.67},{"date":"2017-03-08","close":61.11},{"date":"2017-03-09","close":60.07},{"date":"2017-03-10","close":60.5},{"date":"2017-03-13","close":59.73},{"date":"2017-03-14","close":59.36},{"date":"2017-03-15","close":60.2},{"date":"2017-03-16","close":60.46},{"date":"2017-03-17","close":60.51},{"date":"2017-03-20","close":60.53},{"date":"2017-03-21","close":60.77},{"date":"2017-03-22","close":62.45},{"date":"2017-03-23","close":63.21},{"date":"2017-03-24","close":63.83},{"date":"2017-03-27","close":64.08},{"date":"2017-03-28","close":64.69},{"date":"2017-03-29","close":64.66},{"date":"2017-03-30","close":64.5},{"date":"2017-03-31","close":65.04},{"date":"2017-04-03","close":65.1},{"date":"2017-04-04","close":64.19},{"date":"2017-04-05","close":64.58},{"date":"2017-04-06","close":64.71},{"date":"2017-04-07","close":64.87},{"date":"2017-04-10","close":65.16},{"date":"2017-04-11","close":65.47},{"date":"2017-04-12","close":65.64},{"date":"2017-04-13","close":65.06},{"date":"2017-04-17","close":65.84},{"date":"2017-04-18","close":66.79},{"date":"2017-04-19","close":66.41},{"date":"2017-04-20","close":65.95},{"date":"2017-04-21","close":65.78},{"date":"2017-04-24","close":64.63},{"date":"2017-04-25","close":64.68},{"date":"2017-04-26","close":64.01},{"date":"2017-04-27","close":64.12},{"date":"2017-04-28","close":64.01},{"date":"2017-05-01","close":63.97},{"date":"2017-05-02","close":63.67},{"date":"2017-05-03","close":62.79},{"date":"2017-05-04","close":62.65},{"date":"2017-05-05","close":63.75},{"date":"2017-05-08","close":63.53},{"date":"2017-05-09","close":62.63},{"date":"2017-05-10","close":64.02},{"date":"2017-05-11","close":64.97},{"date":"2017-05-12","close":65.67},{"date":"2017-05-15","close":65.23},{"date":"2017-05-16","close":65.02},{"date":"2017-05-17","close":66.32},{"date":"2017-05-18","close":67.43},{"date":"2017-05-19","close":67.14},{"date":"2017-05-22","close":67.25},{"date":"2017-05-23","close":67.5},{"date":"2017-05-24","close":67.78},{"date":"2017-05-25","close":67.24},{"date":"2017-05-26","close":66.58},{"date":"2017-05-30","close":66.54},{"date":"2017-05-31","close":66.49},{"date":"2017-06-01","close":66.87},{"date":"2017-06-02","close":67.1},{"date":"2017-06-05","close":66.95},{"date":"2017-06-06","close":66.57},{"date":"2017-06-07","close":66.74},{"date":"2017-06-08","close":66.58},{"date":"2017-06-09","close":66.87},{"date":"2017-06-12","close":68.17},{"date":"2017-06-13","close":68.26},{"date":"2017-06-14","close":68.7},{"date":"2017-06-15","close":69.04},{"date":"2017-06-16","close":69.52},{"date":"2017-06-19","close":69.75},{"date":"2017-06-20","close":70.34},{"date":"2017-06-21","close":70.74},{"date":"2017-06-22","close":71.18},{"date":"2017-06-23","close":71.72},{"date":"2017-06-26","close":71.93},{"date":"2017-06-27","close":71.17},{"date":"2017-06-28","close":71.1},{"date":"2017-06-29","close":69.21},{"date":"2017-06-30","close":69.48},{"date":"2017-07-03","close":69.98},{"date":"2017-07-05","close":69.18},{"date":"2017-07-06","close":67.61},{"date":"2017-07-07","close":67.47},{"date":"2017-07-10","close":66.94},{"date":"2017-07-11","close":66.92},{"date":"2017-07-12","close":67.8},{"date":"2017-07-13","close":67.52},{"date":"2017-07-14","close":68.05},{"date":"2017-07-17","close":68.8},{"date":"2017-07-18","close":68.66},{"date":"2017-07-19","close":68.53},{"date":"2017-07-20","close":68.4},{"date":"2017-07-21","close":68.65},{"date":"2017-07-24","close":68.05},{"date":"2017-07-25","close":67.9},{"date":"2017-07-26","close":68.08},{"date":"2017-07-27","close":67.41},{"date":"2017-07-28","close":67.12},{"date":"2017-07-31","close":67.35},{"date":"2017-08-01","close":66.0},{"date":"2017-08-02","close":66.02},{"date":"2017-08-03","close":66.45},{"date":"2017-08-04","close":65.81},{"date":"2017-08-07","close":65.65},{"date":"2017-08-08","close":65.46},{"date":"2017-08-09","close":65.62},{"date":"2017-08-10","close":64.8},{"date":"2017-08-11","close":64.95},{"date":"2017-08-14","close":66.13},{"date":"2017-08-15","close":66.18},{"date":"2017-08-16","close":66.59},{"date":"2017-08-17","close":66.53},{"date":"2017-08-18","close":66.12},{"date":"2017-08-21","close":67.45},{"date":"2017-08-22","close":66.91},{"date":"2017-08-23","close":67.54},{"date":"2017-08-24","close":67.77},{"date":"2017-08-25","close":67.89},{"date":"2017-08-28","close":67.51},{"date":"2017-08-29","close":67.79},{"date":"2017-08-30","close":68.13},{"date":"2017-08-31","close":68.44},{"date":"2017-09-01","close":68.78},{"date":"2017-09-05","close":68.93},{"date":"2017-09-06","close":68.35},{"date":"2017-09-07","close":69.03},{"date":"2017-09-08","close":69.47},{"date":"2017-09-11","close":69.38},{"date":"2017-09-12","close":68.53},{"date":"2017-09-13","close":68.39},{"date":"2017-09-14","close":68.94},{"date":"2017-09-15","close":69.36},{"date":"2017-09-18","close":68.88},{"date":"2017-09-19","close":68.2},{"date":"2017-09-20","close":68.07},{"date":"2017-09-21","close":67.52},{"date":"2017-09-22","close":66.04},{"date":"2017-09-25","close":66.62},{"date":"2017-09-26","close":66.16},{"date":"2017-09-27","close":65.11},{"date":"2017-09-28","close":65.41},{"date":"2017-09-29","close":65.13},{"date":"2017-10-02","close":63.89},{"date":"2017-10-03","close":63.68},{"date":"2017-10-04","close":63.65},{"date":"2017-10-05","close":63.31},{"date":"2017-10-06","close":63.34},{"date":"2017-10-09","close":63.31},{"date":"2017-10-10","close":63.26},{"date":"2017-10-11","close":63.05},{"date":"2017-10-12","close":63.08},{"date":"2017-10-13","close":63.36},{"date":"2017-10-16","close":63.14},{"date":"2017-10-17","close":63.2},{"date":"2017-10-18","close":63.31},{"date":"2017-10-19","close":63.02},{"date":"2017-10-20","close":63.0},{"date":"2017-10-23","close":62.5},{"date":"2017-10-24","close":61.82},{"date":"2017-10-25","close":61.49},{"date":"2017-10-26","close":61.1},{"date":"2017-10-27","close":62.5},{"date":"2017-10-30","close":63.25},{"date":"2017-10-31","close":62.75},{"date":"2017-11-01","close":63.07},{"date":"2017-11-02","close":63.84},{"date":"2017-11-03","close":64.1},{"date":"2017-11-06","close":64.09},{"date":"2017-11-07","close":64.33},{"date":"2017-11-08","close":64.65},{"date":"2017-11-09","close":64.81},{"date":"2017-11-10","close":64.91},{"date":"2017-11-13","close":65.39},{"date":"2017-11-14","close":65.04},{"date":"2017-11-15","close":64.38},{"date":"2017-11-16","close":64.51},{"date":"2017-11-17","close":64.4},{"date":"2017-11-20","close":64.25},{"date":"2017-11-21","close":64.32},{"date":"2017-11-22","close":64.24},{"date":"2017-11-24","close":64.68},{"date":"2017-11-27","close":63.86},{"date":"2017-11-28","close":63.61},{"date":"2017-11-29","close":64.07},{"date":"2017-11-30","close":64.01},{"date":"2017-12-01","close":64.81},{"date":"2017-12-04","close":62.82},{"date":"2017-12-05","close":62.73},{"date":"2017-12-06","close":62.99},{"date":"2017-12-07","close":63.53},{"date":"2017-12-08","close":63.31},{"date":"2017-12-11","close":63.32},{"date":"2017-12-12","close":63.82},{"date":"2017-12-13","close":63.87},{"date":"2017-12-14","close":63.46},{"date":"2017-12-15","close":64.25},{"date":"2017-12-18","close":64.39},{"date":"2017-12-19","close":61.83},{"date":"2017-12-20","close":60.69},{"date":"2017-12-21","close":59.84},{"date":"2017-12-22","close":60.14},{"date":"2017-12-26","close":60.18},{"date":"2017-12-27","close":60.14},{"date":"2017-12-28","close":60.43},{"date":"2017-12-29","close":60.01},{"date":"2018-01-02","close":42.1279},{"date":"2018-01-03","close":42.3816},{"date":"2018-01-04","close":41.3454},{"date":"2018-01-05","close":41.1339},{"date":"2018-01-08","close":41.2044},{"date":"2018-01-09","close":40.6686},{"date":"2018-01-10","close":40.0694},{"date":"2018-01-11","close":39.6394},{"date":"2018-01-12","close":38.6524},{"date":"2018-01-16","close":38.4339},{"date":"2018-01-17","close":38.7582},{"date":"2018-01-18","close":38.3352},{"date":"2018-01-19","close":38.3987},{"date":"2018-01-22","close":38.4128},{"date":"2018-01-23","close":39.442},{"date":"2018-01-24","close":39.3997},{"date":"2018-01-25","close":39.7663},{"date":"2018-01-26","close":39.3997},{"date":"2018-01-29","close":39.1459},{"date":"2018-01-30","close":38.5256},{"date":"2018-01-31","close":39.4561},{"date":"2018-02-01","close":38.3493},{"date":"2018-02-02","close":38.3},{"date":"2018-02-05","close":37.2778},{"date":"2018-02-06","close":37.4963},{"date":"2018-02-07","close":37.3412},{"date":"2018-02-08","close":35.8961},{"date":"2018-02-09","close":36.3684},{"date":"2018-02-12","close":35.5718},{"date":"2018-02-13","close":35.7551},{"date":"2018-02-14","close":34.9797},{"date":"2018-02-15","close":35.6987},{"date":"2018-02-16","close":36.2274},{"date":"2018-02-20","close":35.4379},{"date":"2018-02-21","close":34.7823},{"date":"2018-02-22","close":35.0149},{"date":"2018-02-23","close":35.607},{"date":"2018-02-26","close":35.7621},{"date":"2018-02-27","close":34.4791},{"date":"2018-02-28","close":34.0632},{"date":"2018-03-01","close":34.9515},{"date":"2018-03-02","close":35.1488},{"date":"2018-03-05","close":35.7903},{"date":"2018-03-06","close":35.5648},{"date":"2018-03-07","close":36.1076},{"date":"2018-03-08","close":35.6141},{"date":"2018-03-09","close":35.029},{"date":"2018-03-12","close":35.5154},{"date":"2018-03-13","close":35.4943},{"date":"2018-03-14","close":35.0219},{"date":"2018-03-15","close":34.8669},{"date":"2018-03-16","close":35.3533},{"date":"2018-03-19","close":34.9162},{"date":"2018-03-20","close":34.5426},{"date":"2018-03-21","close":34.1619},{"date":"2018-03-22","close":34.7682},{"date":"2018-03-23","close":33.9152},{"date":"2018-03-26","close":33.9857},{"date":"2018-03-27","close":34.5496},{"date":"2018-03-28","close":35.5718},{"date":"2018-03-29","close":35.4715},{"date":"2018-04-02","close":35.3713},{"date":"2018-04-03","close":35.493},{"date":"2018-04-04","close":36.0373},{"date":"2018-04-05","close":35.8368},{"date":"2018-04-06","close":36.1089},{"date":"2018-04-09","close":35.6721},{"date":"2018-04-10","close":35.2854},{"date":"2018-04-11","close":35.092},{"date":"2018-04-12","close":34.6265},{"date":"2018-04-13","close":34.7626},{"date":"2018-04-16","close":34.8628},{"date":"2018-04-17","close":34.9774},{"date":"2018-04-18","close":34.8127},{"date":"2018-04-19","close":34.2326},{"date":"2018-04-20","close":33.6668},{"date":"2018-04-23","close":33.631},{"date":"2018-04-24","close":33.9246},{"date":"2018-04-25","close":33.9175},{"date":"2018-04-26","close":33.9962},{"date":"2018-04-27","close":36.9468},{"date":"2018-04-30","close":36.8251},{"date":"2018-05-01","close":37.5341},{"date":"2018-05-02","close":37.5054},{"date":"2018-05-03","close":37.62},{"date":"2018-05-04","close":38.0641},{"date":"2018-05-07","close":38.2073},{"date":"2018-05-08","close":37.842},{"date":"2018-05-09","close":38.0641},{"date":"2018-05-10","close":38.4866},{"date":"2018-05-11","close":38.3219},{"date":"2018-05-14","close":38.0712},{"date":"2018-05-15","close":37.4267},{"date":"2018-05-16","close":37.2691},{"date":"2018-05-17","close":36.8537},{"date":"2018-05-18","close":36.8537},{"date":"2018-05-21","close":37.3694},{"date":"2018-05-22","close":37.7275},{"date":"2018-05-23","close":38.3577},{"date":"2018-05-24","close":38.0211},{"date":"2018-05-25","close":38.4006},{"date":"2018-05-29","close":38.7444},{"date":"2018-05-30","close":39.2529},{"date":"2018-05-31","close":39.1455},{"date":"2018-06-01","close":39.2744},{"date":"2018-06-04","close":39.3818},{"date":"2018-06-05","close":39.0309},{"date":"2018-06-06","close":38.9163},{"date":"2018-06-07","close":39.0738},{"date":"2018-06-08","close":39.2744},{"date":"2018-06-11","close":39.3245},{"date":"2018-06-12","close":39.5179},{"date":"2018-06-13","close":38.2717},{"date":"2018-06-14","close":38.9664},{"date":"2018-06-15","close":38.8375},{"date":"2018-06-18","close":38.4293},{"date":"2018-06-19","close":38.4651},{"date":"2018-06-20","close":39.2099},{"date":"2018-06-21","close":39.4248},{"date":"2018-06-22","close":39.8831},{"date":"2018-06-25","close":40.1696},{"date":"2018-06-26","close":39.9404},{"date":"2018-06-27","close":40.1624},{"date":"2018-06-28","close":41.1364},{"date":"2018-06-29","close":41.3542},{"date":"2018-07-02","close":41.2962},{"date":"2018-07-03","close":42.1312},{"date":"2018-07-05","close":42.6976},{"date":"2018-07-06","close":42.93},{"date":"2018-07-09","close":42.3926},{"date":"2018-07-10","close":42.6032},{"date":"2018-07-11","close":42.3999},{"date":"2018-07-12","close":42.4072},{"date":"2018-07-13","close":42.2692},{"date":"2018-07-16","close":42.3273},{"date":"2018-07-17","close":42.0586},{"date":"2018-07-18","close":41.6302},{"date":"2018-07-19","close":42.1603},{"date":"2018-07-20","close":42.2982},{"date":"2018-07-23","close":42.1022},{"date":"2018-07-24","close":41.8988},{"date":"2018-07-25","close":42.2474},{"date":"2018-07-26","close":41.6229},{"date":"2018-07-27","close":40.0109},{"date":"2018-07-30","close":40.2432},{"date":"2018-07-31","close":40.9403},{"date":"2018-08-01","close":41.2526},{"date":"2018-08-02","close":41.0202},{"date":"2018-08-03","close":42.1167},{"date":"2018-08-06","close":42.124},{"date":"2018-08-07","close":42.4072},{"date":"2018-08-08","close":42.0441},{"date":"2018-08-09","close":41.9715},{"date":"2018-08-10","close":41.3615},{"date":"2018-08-13","close":41.376},{"date":"2018-08-14","close":41.7318},{"date":"2018-08-15","close":42.654},{"date":"2018-08-16","close":42.7702},{"date":"2018-08-17","close":43.3294},{"date":"2018-08-20","close":43.1406},{"date":"2018-08-21","close":42.959},{"date":"2018-08-22","close":42.9881},{"date":"2018-08-23","close":42.9953},{"date":"2018-08-24","close":42.6395},{"date":"2018-08-27","close":42.6105},{"date":"2018-08-28","close":43.3439},{"date":"2018-08-29","close":43.4383},{"date":"2018-08-30","close":43.2713},{"date":"2018-08-31","close":43.4746},{"date":"2018-09-04","close":43.0244},{"date":"2018-09-05","close":43.5254},{"date":"2018-09-06","close":43.6561},{"date":"2018-09-07","close":42.7339},{"date":"2018-09-10","close":43.0462},{"date":"2018-09-11","close":42.9155},{"date":"2018-09-12","close":42.7775},{"date":"2018-09-13","close":42.8501},{"date":"2018-09-14","close":42.015},{"date":"2018-09-17","close":42.3926},{"date":"2018-09-18","close":41.819},{"date":"2018-09-19","close":41.4341},{"date":"2018-09-20","close":41.3688},{"date":"2018-09-21","close":40.8024},{"date":"2018-09-24","close":39.6696},{"date":"2018-09-25","close":39.4445},{"date":"2018-09-26","close":38.9652},{"date":"2018-09-27","close":39.1831},{"date":"2018-09-28","close":40.0747},{"date":"2018-10-01","close":39.78},{"date":"2018-10-02","close":39.5294},{"date":"2018-10-03","close":38.9546},{"date":"2018-10-04","close":38.9767},{"date":"2018-10-05","close":39.0578},{"date":"2018-10-08","close":39.721},{"date":"2018-10-09","close":40.06},{"date":"2018-10-10","close":40.458},{"date":"2018-10-11","close":39.3231},{"date":"2018-10-12","close":39.2862},{"date":"2018-10-15","close":39.7063},{"date":"2018-10-16","close":40.6496},{"date":"2018-10-17","close":40.7822},{"date":"2018-10-18","close":40.7822},{"date":"2018-10-19","close":41.2244},{"date":"2018-10-22","close":40.1484},{"date":"2018-10-23","close":40.8559},{"date":"2018-10-24","close":41.8434},{"date":"2018-10-25","close":41.9318},{"date":"2018-10-26","close":41.8508},{"date":"2018-10-29","close":42.1971},{"date":"2018-10-30","close":43.4573},{"date":"2018-10-31","close":42.7719},{"date":"2018-11-01","close":42.8235},{"date":"2018-11-02","close":41.7034},{"date":"2018-11-05","close":43.0667},{"date":"2018-11-06","close":43.4352},{"date":"2018-11-07","close":43.9142},{"date":"2018-11-08","close":43.8552},{"date":"2018-11-09","close":44.2679},{"date":"2018-11-12","close":44.3932},{"date":"2018-11-13","close":44.6954},{"date":"2018-11-14","close":44.6217},{"date":"2018-11-15","close":44.5332},{"date":"2018-11-16","close":45.2407},{"date":"2018-11-19","close":45.5871},{"date":"2018-11-20","close":45.9482},{"date":"2018-11-21","close":45.2186},{"date":"2018-11-23","close":45.2702},{"date":"2018-11-26","close":45.2849},{"date":"2018-11-27","close":45.6902},{"date":"2018-11-28","close":45.7344},{"date":"2018-11-29","close":46.0218},{"date":"2018-11-30","close":46.7883},{"date":"2018-12-03","close":46.862},{"date":"2018-12-04","close":46.5451},{"date":"2018-12-06","close":48.2105},{"date":"2018-12-07","close":48.2474},{"date":"2018-12-10","close":47.7463},{"date":"2018-12-11","close":47.7905},{"date":"2018-12-12","close":46.523},{"date":"2018-12-13","close":45.985},{"date":"2018-12-14","close":46.1029},{"date":"2018-12-17","close":44.8575},{"date":"2018-12-18","close":45.4249},{"date":"2018-12-19","close":45.2554},{"date":"2018-12-20","close":44.9828},{"date":"2018-12-21","close":44.4153},{"date":"2018-12-24","close":42.3814},{"date":"2018-12-26","close":43.8773},{"date":"2018-12-27","close":43.6194},{"date":"2018-12-28","close":43.7447},{"date":"2018-12-31","close":43.7619},{"date":"2019-01-02","close":42.5145},{"date":"2019-01-03","close":43.2316},{"date":"2019-01-04","close":43.0224},{"date":"2019-01-07","close":43.2614},{"date":"2019-01-08","close":43.6947},{"date":"2019-01-09","close":43.4855},{"date":"2019-01-10","close":44.2847},{"date":"2019-01-11","close":44.9047},{"date":"2019-01-14","close":44.8748},{"date":"2019-01-15","close":45.2632},{"date":"2019-01-16","close":45.308},{"date":"2019-01-17","close":45.2109},{"date":"2019-01-18","close":45.5918},{"date":"2019-01-22","close":46.0997},{"date":"2019-01-23","close":46.2491},{"date":"2019-01-24","close":46.2715},{"date":"2019-01-25","close":46.63},{"date":"2019-01-28","close":47.2052},{"date":"2019-01-29","close":47.4591},{"date":"2019-01-30","close":47.7131},{"date":"2019-01-31","close":48.1687},{"date":"2019-02-01","close":47.362},{"date":"2019-02-04","close":47.4591},{"date":"2019-02-05","close":48.0342},{"date":"2019-02-06","close":47.7056},{"date":"2019-02-07","close":48.1388},{"date":"2019-02-08","close":48.0044},{"date":"2019-02-11","close":47.616},{"date":"2019-02-12","close":47.3844},{"date":"2019-02-13","close":47.967},{"date":"2019-02-14","close":48.3554},{"date":"2019-02-15","close":48.7065},{"date":"2019-02-19","close":48.348},{"date":"2019-02-20","close":47.3023},{"date":"2019-02-21","close":47.7878},{"date":"2019-02-22","close":47.9894},{"date":"2019-02-25","close":47.4068},{"date":"2019-02-26","close":47.1454},{"date":"2019-02-27","close":47.1529},{"date":"2019-02-28","close":46.8691},{"date":"2019-03-01","close":46.5255},{"date":"2019-03-04","close":46.7944},{"date":"2019-03-05","close":46.6525},{"date":"2019-03-06","close":46.2267},{"date":"2019-03-07","close":46.1894},{"date":"2019-03-08","close":46.3014},{"date":"2019-03-11","close":47.1902},{"date":"2019-03-12","close":47.3919},{"date":"2019-03-13","close":47.4517},{"date":"2019-03-14","close":47.4965},{"date":"2019-03-15","close":46.7496},{"date":"2019-03-18","close":45.9429},{"date":"2019-03-19","close":45.6217},{"date":"2019-03-20","close":46.0699},{"date":"2019-03-21","close":47.5861},{"date":"2019-03-22","close":47.9745},{"date":"2019-03-25","close":48.3255},{"date":"2019-03-26","close":48.7065},{"date":"2019-03-27","close":48.0118},{"date":"2019-03-28","close":48.7364},{"date":"2019-03-29","close":48.2472},{"date":"2019-04-01","close":47.8313},{"date":"2019-04-02","close":48.0959},{"date":"2019-04-03","close":47.491},{"date":"2019-04-04","close":47.181},{"date":"2019-04-05","close":47.7708},{"date":"2019-04-08","close":47.0374},{"date":"2019-04-09","close":46.9618},{"date":"2019-04-10","close":47.3323},{"date":"2019-04-11","close":46.7954},{"date":"2019-04-12","close":46.9013},{"date":"2019-04-15","close":46.9542},{"date":"2019-04-16","close":45.1774},{"date":"2019-04-17","close":44.0734},{"date":"2019-04-18","close":44.633},{"date":"2019-04-22","close":43.6803},{"date":"2019-04-23","close":44.1491},{"date":"2019-04-24","close":45.0034},{"date":"2019-04-25","close":44.9732},{"date":"2019-04-26","close":45.7898},{"date":"2019-04-29","close":45.2908},{"date":"2019-04-30","close":46.2057},{"date":"2019-05-01","close":46.2132},{"date":"2019-05-02","close":46.5232},{"date":"2019-05-03","close":47.2415},{"date":"2019-05-06","close":46.9088},{"date":"2019-05-07","close":46.0998},{"date":"2019-05-08","close":46.1754},{"date":"2019-05-09","close":46.6442},{"date":"2019-05-10","close":47.2945},{"date":"2019-05-13","close":47.9523},{"date":"2019-05-14","close":48.0052},{"date":"2019-05-15","close":48.5345},{"date":"2019-05-16","close":48.8974},{"date":"2019-05-17","close":49.1242},{"date":"2019-05-20","close":48.474},{"date":"2019-05-21","close":48.7764},{"date":"2019-05-22","close":49.094},{"date":"2019-05-23","close":49.593},{"date":"2019-05-24","close":49.8577},{"date":"2019-05-28","close":48.9201},{"date":"2019-05-29","close":48.5723},{"date":"2019-05-30","close":48.5118},{"date":"2019-05-31","close":48.6176},{"date":"2019-06-03","close":48.5042},{"date":"2019-06-04","close":47.0298},{"date":"2019-06-05","close":48.2245},{"date":"2019-06-06","close":48.2093},{"date":"2019-06-07","close":48.8596},{"date":"2019-06-10","close":48.5798},{"date":"2019-06-11","close":48.7613},{"date":"2019-06-12","close":49.0411},{"date":"2019-06-13","close":49.472},{"date":"2019-06-14","close":50.4777},{"date":"2019-06-17","close":51.8689},{"date":"2019-06-18","close":51.8689},{"date":"2019-06-19","close":52.6628},{"date":"2019-06-20","close":54.2582},{"date":"2019-06-21","close":53.1694},{"date":"2019-06-24","close":53.1089},{"date":"2019-06-25","close":52.5116},{"date":"2019-06-26","close":51.7404},{"date":"2019-06-27","close":52.4889},{"date":"2019-06-28","close":52.277},{"date":"2019-07-01","close":51.9405},{"date":"2019-07-02","close":52.8201},{"date":"2019-07-03","close":53.9291},{"date":"2019-07-05","close":53.3784},{"date":"2019-07-08","close":53.6155},{"date":"2019-07-09","close":53.8297},{"date":"2019-07-10","close":54.1968},{"date":"2019-07-11","close":53.1107},{"date":"2019-07-12","close":52.866},{"date":"2019-07-15","close":52.4683},{"date":"2019-07-16","close":52.1394},{"date":"2019-07-17","close":52.4683},{"date":"2019-07-18","close":52.6977},{"date":"2019-07-19","close":51.1833},{"date":"2019-07-22","close":51.4663},{"date":"2019-07-23","close":52.0552},{"date":"2019-07-24","close":51.9176},{"date":"2019-07-25","close":51.6193},{"date":"2019-07-26","close":51.2675},{"date":"2019-07-29","close":51.6652},{"date":"2019-07-30","close":51.7799},{"date":"2019-07-31","close":51.4663},{"date":"2019-08-01","close":51.7569},{"date":"2019-08-02","close":52.6442},{"date":"2019-08-05","close":51.9099},{"date":"2019-08-06","close":52.5906},{"date":"2019-08-07","close":54.2045},{"date":"2019-08-08","close":54.9769},{"date":"2019-08-09","close":54.7475},{"date":"2019-08-12","close":54.7857},{"date":"2019-08-13","close":54.5257},{"date":"2019-08-14","close":54.6404},{"date":"2019-08-15","close":55.7418},{"date":"2019-08-16","close":55.9865},{"date":"2019-08-19","close":56.0783},{"date":"2019-08-20","close":55.4664},{"date":"2019-08-21","close":55.5812},{"date":"2019-08-22","close":55.5735},{"date":"2019-08-23","close":55.0611},{"date":"2019-08-26","close":55.78},{"date":"2019-08-27","close":55.6806},{"date":"2019-08-28","close":55.6959},{"date":"2019-08-29","close":56.3078},{"date":"2019-08-30","close":56.1319},{"date":"2019-09-03","close":57.065},{"date":"2019-09-04","close":57.3786},{"date":"2019-09-05","close":57.0726},{"date":"2019-09-06","close":57.5392},{"date":"2019-09-09","close":56.5449},{"date":"2019-09-10","close":55.0381},{"date":"2019-09-11","close":54.6557},{"date":"2019-09-12","close":54.4339},{"date":"2019-09-13","close":53.5238},{"date":"2019-09-16","close":54.1968},{"date":"2019-09-17","close":55.8183},{"date":"2019-09-18","close":55.4588},{"date":"2019-09-19","close":55.2752},{"date":"2019-09-20","close":55.2293},{"date":"2019-09-23","close":55.5506},{"date":"2019-09-24","close":55.4206},{"date":"2019-09-25","close":55.7112},{"date":"2019-09-26","close":56.3919},{"date":"2019-09-27","close":56.3307},{"date":"2019-09-30","close":56.4645},{"date":"2019-10-01","close":56.1011},{"date":"2019-10-02","close":56.3717},{"date":"2019-10-03","close":57.2531},{"date":"2019-10-04","close":57.6474},{"date":"2019-10-07","close":56.967},{"date":"2019-10-08","close":56.5572},{"date":"2019-10-09","close":56.9825},{"date":"2019-10-10","close":56.5418},{"date":"2019-10-11","close":55.7686},{"date":"2019-10-14","close":56.1707},{"date":"2019-10-15","close":55.8537},{"date":"2019-10-16","close":55.5135},{"date":"2019-10-17","close":55.6217},{"date":"2019-10-18","close":56.333},{"date":"2019-10-21","close":56.2016},{"date":"2019-10-22","close":55.6604},{"date":"2019-10-23","close":56.5804},{"date":"2019-10-24","close":56.0315},{"date":"2019-10-25","close":51.0291},{"date":"2019-10-28","close":49.9776},{"date":"2019-10-29","close":49.4209},{"date":"2019-10-30","close":50.1786},{"date":"2019-10-31","close":50.3332},{"date":"2019-11-01","close":49.506},{"date":"2019-11-04","close":48.2689},{"date":"2019-11-05","close":46.7457},{"date":"2019-11-06","close":46.6298},{"date":"2019-11-07","close":46.3901},{"date":"2019-11-08","close":46.0344},{"date":"2019-11-11","close":45.6942},{"date":"2019-11-12","close":45.3077},{"date":"2019-11-13","close":45.4391},{"date":"2019-11-14","close":45.2767},{"date":"2019-11-15","close":45.0757},{"date":"2019-11-18","close":45.1144},{"date":"2019-11-19","close":45.3463},{"date":"2019-11-20","close":45.1994},{"date":"2019-11-21","close":44.4494},{"date":"2019-11-22","close":44.3876},{"date":"2019-11-25","close":44.5654},{"date":"2019-11-26","close":45.5241},{"date":"2019-11-27","close":45.3927},{"date":"2019-11-29","close":45.0834},{"date":"2019-12-02","close":44.751},{"date":"2019-12-03","close":44.9211},{"date":"2019-12-04","close":44.8669},{"date":"2019-12-05","close":44.6427},{"date":"2019-12-06","close":44.434},{"date":"2019-12-09","close":44.4572},{"date":"2019-12-10","close":43.8154},{"date":"2019-12-11","close":43.568},{"date":"2019-12-12","close":42.6402},{"date":"2019-12-13","close":42.9108},{"date":"2019-12-16","close":43.5062},{"date":"2019-12-17","close":43.166},{"date":"2019-12-18","close":43.3206},{"date":"2019-12-19","close":43.7768},{"date":"2019-12-20","close":44.4185},{"date":"2019-12-23","close":44.4417},{"date":"2019-12-24","close":44.3567},{"date":"2019-12-26","close":44.5422},{"date":"2019-12-27","close":44.7123},{"date":"2019-12-30","close":44.8283},{"date":"2019-12-31","close":45.2618},{"date":"2020-01-02","close":44.2035},{"date":"2020-01-03","close":44.7366},{"date":"2020-01-06","close":45.1991},{"date":"2020-01-07","close":44.8228},{"date":"2020-01-08","close":44.6033},{"date":"2020-01-09","close":44.3446},{"date":"2020-01-10","close":44.6582},{"date":"2020-01-13","close":44.9874},{"date":"2020-01-14","close":44.6817},{"date":"2020-01-15","close":45.2304},{"date":"2020-01-16","close":45.9673},{"date":"2020-01-17","close":46.1005},{"date":"2020-01-21","close":46.6179},{"date":"2020-01-22","close":45.6851},{"date":"2020-01-23","close":45.8419},{"date":"2020-01-24","close":46.1162},{"date":"2020-01-27","close":45.8575},{"date":"2020-01-28","close":45.8183},{"date":"2020-01-29","close":45.1756},{"date":"2020-01-30","close":45.4186},{"date":"2020-01-31","close":45.3559},{"date":"2020-02-03","close":45.4029},{"date":"2020-02-04","close":45.6851},{"date":"2020-02-05","close":45.8811},{"date":"2020-02-06","close":46.1397},{"date":"2020-02-07","close":46.2024},{"date":"2020-02-10","close":46.2652},{"date":"2020-02-11","close":45.7478},{"date":"2020-02-12","close":45.9986},{"date":"2020-02-13","close":45.8967},{"date":"2020-02-14","close":46.8374},{"date":"2020-02-18","close":46.8688},{"date":"2020-02-19","close":46.3671},{"date":"2020-02-20","close":48.9147},{"date":"2020-02-21","close":49.3772},{"date":"2020-02-24","close":49.4242},{"date":"2020-02-25","close":46.8844},{"date":"2020-02-26","close":46.6336},{"date":"2020-02-27","close":43.1218},{"date":"2020-02-28","close":42.1497},{"date":"2020-03-02","close":41.0445},{"date":"2020-03-03","close":40.8798},{"date":"2020-03-04","close":42.1341},{"date":"2020-03-05","close":40.5976},{"date":"2020-03-06","close":38.8966},{"date":"2020-03-09","close":35.2123},{"date":"2020-03-10","close":34.4441},{"date":"2020-03-11","close":29.7564},{"date":"2020-03-12","close":21.4551},{"date":"2020-03-13","close":26.127},{"date":"2020-03-16","close":18.6566},{"date":"2020-03-17","close":16.4774},{"date":"2020-03-18","close":13.3026},{"date":"2020-03-19","close":15.6621},{"date":"2020-03-20","close":16.9477},{"date":"2020-03-23","close":18.0295},{"date":"2020-03-24","close":20.146},{"date":"2020-03-25","close":22.2625},{"date":"2020-03-26","close":22.5211},{"date":"2020-03-27","close":23.8224},{"date":"2020-03-30","close":22.5682},{"date":"2020-03-31","close":21.6033},{"date":"2020-04-01","close":18.4998},{"date":"2020-04-02","close":18.5482},{"date":"2020-04-03","close":18.1532},{"date":"2020-04-06","close":21.0713},{"date":"2020-04-07","close":21.829},{"date":"2020-04-08","close":24.3037},{"date":"2020-04-09","close":27.2459},{"date":"2020-04-13","close":26.2464},{"date":"2020-04-14","close":26.7462},{"date":"2020-04-15","close":24.602},{"date":"2020-04-16","close":23.941},{"date":"2020-04-17","close":25.2226},{"date":"2020-04-20","close":23.0946},{"date":"2020-04-21","close":22.5142},{"date":"2020-04-22","close":22.4174},{"date":"2020-04-23","close":22.6673},{"date":"2020-04-24","close":22.3368},{"date":"2020-04-27","close":22.9575},{"date":"2020-04-28","close":23.5057},{"date":"2020-04-29","close":26.327},{"date":"2020-04-30","close":26.0771},{"date":"2020-05-01","close":24.4488},{"date":"2020-05-04","close":24.2715},{"date":"2020-05-05","close":24.0941},{"date":"2020-05-06","close":22.9172},{"date":"2020-05-07","close":21.829},{"date":"2020-05-08","close":24.2634},{"date":"2020-05-11","close":23.4089},{"date":"2020-05-12","close":22.3771},{"date":"2020-05-13","close":21.5952},{"date":"2020-05-14","close":22.4336},{"date":"2020-05-15","close":22.5464},{"date":"2020-05-18","close":26.0046},{"date":"2020-05-19","close":26.1416},{"date":"2020-05-20","close":26.4721},{"date":"2020-05-21","close":26.5446},{"date":"2020-05-22","close":27.1734},{"date":"2020-05-26","close":28.6485},{"date":"2020-05-27","close":30.1237},{"date":"2020-05-28","close":29.632},{"date":"2020-05-29","close":28.1729},{"date":"2020-06-01","close":28.6163},{"date":"2020-06-02","close":30.2527},{"date":"2020-06-03","close":32.7112},{"date":"2020-06-04","close":33.1949},{"date":"2020-06-05","close":34.8796},{"date":"2020-06-08","close":36.8304},{"date":"2020-06-09","close":35.0892},{"date":"2020-06-10","close":33.1304},{"date":"2020-06-11","close":29.7126},{"date":"2020-06-12","close":31.7681},{"date":"2020-06-15","close":32.1712},{"date":"2020-06-16","close":33.0659},{"date":"2020-06-17","close":31.9777},{"date":"2020-06-18","close":31.7198},{"date":"2020-06-19","close":28.8581},{"date":"2020-06-22","close":28.9226},{"date":"2020-06-23","close":28.584},{"date":"2020-06-24","close":27.7215},{"date":"2020-06-25","close":28.6808},{"date":"2020-06-26","close":28.7936},{"date":"2020-06-29","close":29.5836},{"date":"2020-06-30","close":29.8856},{"date":"2020-07-01","close":31.2729},{"date":"2020-07-02","close":30.4323},{"date":"2020-07-06","close":30.4079},{"date":"2020-07-07","close":28.9144},{"date":"2020-07-08","close":28.8818},{"date":"2020-07-09","close":28.0167},{"date":"2020-07-10","close":29.2653},{"date":"2020-07-13","close":28.4737},{"date":"2020-07-14","close":28.7022},{"date":"2020-07-15","close":29.3551},{"date":"2020-07-16","close":28.7593},{"date":"2020-07-17","close":29.502},{"date":"2020-07-20","close":27.9677},{"date":"2020-07-21","close":28.5798},{"date":"2020-07-22","close":29.6489},{"date":"2020-07-23","close":29.4122},{"date":"2020-07-24","close":29.1919},{"date":"2020-07-27","close":29.0613},{"date":"2020-07-28","close":30.4976},{"date":"2020-07-29","close":31.885},{"date":"2020-07-30","close":31.4443},{"date":"2020-07-31","close":31.3056},{"date":"2020-08-03","close":30.7751},{"date":"2020-08-04","close":31.1505},{"date":"2020-08-05","close":31.3056},{"date":"2020-08-06","close":32.2441},{"date":"2020-08-07","close":33.8845},{"date":"2020-08-10","close":34.7577},{"date":"2020-08-11","close":33.8845},{"date":"2020-08-12","close":33.5417},{"date":"2020-08-13","close":32.5542},{"date":"2020-08-14","close":33.1336},{"date":"2020-08-17","close":33.5254},{"date":"2020-08-18","close":33.2479},{"date":"2020-08-19","close":32.9459},{"date":"2020-08-20","close":33.5662},{"date":"2020-08-21","close":33.9824},{"date":"2020-08-24","close":34.5128},{"date":"2020-08-25","close":33.8436},{"date":"2020-08-26","close":33.0684},{"date":"2020-08-27","close":34.0313},{"date":"2020-08-28","close":34.8638},{"date":"2020-08-31","close":33.6315},{"date":"2020-09-01","close":34.1701},{"date":"2020-09-02","close":35.8594},{"date":"2020-09-03","close":36.1124},{"date":"2020-09-04","close":36.3654},{"date":"2020-09-08","close":35.7696},{"date":"2020-09-09","close":36.1042},{"date":"2020-09-10","close":35.5983},{"date":"2020-09-11","close":35.7533},{"date":"2020-09-14","close":37.1162},{"date":"2020-09-15","close":36.9938},{"date":"2020-09-16","close":36.9938},{"date":"2020-09-17","close":35.99},{"date":"2020-09-18","close":35.1821},{"date":"2020-09-21","close":33.3295},{"date":"2020-09-22","close":34.0232},{"date":"2020-09-23","close":32.3012},{"date":"2020-09-24","close":33.1826},{"date":"2020-09-25","close":34.0069},{"date":"2020-09-28","close":34.9943},{"date":"2020-09-29","close":34.7495},{"date":"2020-09-30","close":34.6093},{"date":"2020-10-01","close":35.8713},{"date":"2020-10-02","close":36.7951},{"date":"2020-10-05","close":36.3827},{"date":"2020-10-06","close":36.5641},{"date":"2020-10-07","close":36.2754},{"date":"2020-10-08","close":37.158},{"date":"2020-10-09","close":36.8445},{"date":"2020-10-12","close":36.4816},{"date":"2020-10-13","close":36.094},{"date":"2020-10-14","close":36.2589},{"date":"2020-10-15","close":35.929},{"date":"2020-10-16","close":35.2197},{"date":"2020-10-19","close":34.0402},{"date":"2020-10-20","close":34.3701},{"date":"2020-10-21","close":33.9412},{"date":"2020-10-22","close":35.3516},{"date":"2020-10-23","close":34.8402},{"date":"2020-10-26","close":33.7845},{"date":"2020-10-27","close":32.9514},{"date":"2020-10-28","close":32.0359},{"date":"2020-10-29","close":32.9102},{"date":"2020-10-30","close":32.5555},{"date":"2020-11-02","close":33.7927},{"date":"2020-11-03","close":35.4506},{"date":"2020-11-04","close":34.3701},{"date":"2020-11-05","close":33.9164},{"date":"2020-11-06","close":32.6957},{"date":"2020-11-09","close":38.6426},{"date":"2020-11-10","close":39.9129},{"date":"2020-11-11","close":39.9459},{"date":"2020-11-12","close":39.385},{"date":"2020-11-13","close":41.3233},{"date":"2020-11-16","close":42.0656},{"date":"2020-11-17","close":41.645},{"date":"2020-11-18","close":39.7644},{"date":"2020-11-19","close":40.1026},{"date":"2020-11-20","close":40.1851},{"date":"2020-11-23","close":40.2428},{"date":"2020-11-24","close":41.5213},{"date":"2020-11-25","close":40.6057},{"date":"2020-11-27","close":39.5087},{"date":"2020-11-30","close":39.517},{"date":"2020-12-01","close":39.6077},{"date":"2020-12-02","close":39.3272},{"date":"2020-12-03","close":40.2675},{"date":"2020-12-04","close":40.7954},{"date":"2020-12-07","close":40.4902},{"date":"2020-12-08","close":40.5067},{"date":"2020-12-09","close":40.8532},{"date":"2020-12-10","close":40.2758},{"date":"2020-12-11","close":40.4572},{"date":"2020-12-14","close":39.4592},{"date":"2020-12-15","close":41.1996},{"date":"2020-12-16","close":41.8512},{"date":"2020-12-17","close":42.4698},{"date":"2020-12-18","close":41.9254},{"date":"2020-12-21","close":40.2758},{"date":"2020-12-22","close":40.614},{"date":"2020-12-23","close":40.4077},{"date":"2020-12-24","close":40.5727},{"date":"2020-12-28","close":40.7129},{"date":"2020-12-29","close":40.4407},{"date":"2020-12-30","close":40.3005},{"date":"2020-12-31","close":40.825},{"date":"2021-01-04","close":39.0268},{"date":"2021-01-05","close":39.493},{"date":"2021-01-06","close":40.2672},{"date":"2021-01-07","close":39.493},{"date":"2021-01-08","close":39.2433},{"date":"2021-01-11","close":38.4607},{"date":"2021-01-12","close":38.877},{"date":"2021-01-13","close":40.0424},{"date":"2021-01-14","close":40.3505},{"date":"2021-01-15","close":40.775},{"date":"2021-01-19","close":39.7677},{"date":"2021-01-20","close":40.5669},{"date":"2021-01-21","close":40.4421},{"date":"2021-01-22","close":40.8999},{"date":"2021-01-25","close":39.8843},{"date":"2021-01-26","close":39.3182},{"date":"2021-01-27","close":38.3775},{"date":"2021-01-28","close":39.2849},{"date":"2021-01-29","close":38.3525},{"date":"2021-02-01","close":39.5929},{"date":"2021-02-02","close":39.3598},{"date":"2021-02-03","close":39.6845},{"date":"2021-02-04","close":40.3172},{"date":"2021-02-05","close":40.3505},{"date":"2021-02-08","close":40.0841},{"date":"2021-02-09","close":40.159},{"date":"2021-02-10","close":41.3245},{"date":"2021-02-11","close":42.2485},{"date":"2021-02-12","close":42.2236},{"date":"2021-02-16","close":41.8989},{"date":"2021-02-17","close":42.157},{"date":"2021-02-18","close":42.9562},{"date":"2021-02-19","close":43.6138},{"date":"2021-02-22","close":45.104},{"date":"2021-02-23","close":45.4702},{"date":"2021-02-24","close":46.5525},{"date":"2021-02-25","close":44.9458},{"date":"2021-02-26","close":44.0384},{"date":"2021-03-01","close":43.9135},{"date":"2021-03-02","close":44.1299},{"date":"2021-03-03","close":44.2798},{"date":"2021-03-04","close":44.4713},{"date":"2021-03-05","close":45.9031},{"date":"2021-03-08","close":47.31},{"date":"2021-03-09","close":47.027},{"date":"2021-03-10","close":47.5931},{"date":"2021-03-11","close":46.8106},{"date":"2021-03-12","close":47.0769},{"date":"2021-03-15","close":47.2351},{"date":"2021-03-16","close":46.5275},{"date":"2021-03-17","close":47.5681},{"date":"2021-03-18","close":45.8199},{"date":"2021-03-19","close":45.3537},{"date":"2021-03-22","close":44.7959},{"date":"2021-03-23","close":44.7543},{"date":"2021-03-24","close":44.6378},{"date":"2021-03-25","close":44.6045},{"date":"2021-03-26","close":45.6784},{"date":"2021-03-29","close":45.079},{"date":"2021-03-30","close":45.5535},{"date":"2021-03-31","close":44.7729},{"date":"2021-04-01","close":45.6626},{"date":"2021-04-05","close":45.0667},{"date":"2021-04-06","close":45.7969},{"date":"2021-04-07","close":45.7466},{"date":"2021-04-08","close":46.0907},{"date":"2021-04-09","close":45.948},{"date":"2021-04-12","close":46.2418},{"date":"2021-04-13","close":46.3341},{"date":"2021-04-14","close":45.7801},{"date":"2021-04-15","close":46.7035},{"date":"2021-04-16","close":46.5104},{"date":"2021-04-19","close":45.9984},{"date":"2021-04-20","close":46.5692},{"date":"2021-04-21","close":46.7622},{"date":"2021-04-22","close":46.4097},{"date":"2021-04-23","close":45.9732},{"date":"2021-04-26","close":46.6783},{"date":"2021-04-27","close":46.7118},{"date":"2021-04-28","close":46.3845},{"date":"2021-04-29","close":46.8378},{"date":"2021-04-30","close":46.5524},{"date":"2021-05-03","close":46.9553},{"date":"2021-05-04","close":46.4684},{"date":"2021-05-05","close":44.7477},{"date":"2021-05-06","close":45.3353},{"date":"2021-05-07","close":45.9732},{"date":"2021-05-10","close":46.1075},{"date":"2021-05-11","close":44.9995},{"date":"2021-05-12","close":43.7992},{"date":"2021-05-13","close":45.0163},{"date":"2021-05-14","close":45.8641},{"date":"2021-05-17","close":45.5535},{"date":"2021-05-18","close":45.3437},{"date":"2021-05-19","close":45.436},{"date":"2021-05-20","close":45.6374},{"date":"2021-05-21","close":45.4528},{"date":"2021-05-24","close":46.309},{"date":"2021-05-25","close":46.502},{"date":"2021-05-26","close":46.6951},{"date":"2021-05-27","close":46.2922},{"date":"2021-05-28","close":46.544},{"date":"2021-06-01","close":47.929},{"date":"2021-06-02","close":48.9362},{"date":"2021-06-03","close":47.7527},{"date":"2021-06-04","close":47.6436},{"date":"2021-06-07","close":47.9625},{"date":"2021-06-08","close":48.1472},{"date":"2021-06-09","close":48.4326},{"date":"2021-06-10","close":48.4242},{"date":"2021-06-11","close":48.76},{"date":"2021-06-14","close":49.4902},{"date":"2021-06-15","close":49.0537},{"date":"2021-06-16","close":48.4914},{"date":"2021-06-17","close":48.5249},{"date":"2021-06-18","close":47.4841},{"date":"2021-06-21","close":48.3654},{"date":"2021-06-22","close":49.1377},{"date":"2021-06-23","close":49.7253},{"date":"2021-06-24","close":48.6508},{"date":"2021-06-25","close":48.9446},{"date":"2021-06-28","close":48.6928},{"date":"2021-06-29","close":48.5753},{"date":"2021-06-30","close":48.3046},{"date":"2021-07-01","close":48.3976},{"date":"2021-07-02","close":48.4484},{"date":"2021-07-06","close":48.846},{"date":"2021-07-07","close":48.6853},{"date":"2021-07-08","close":48.7022},{"date":"2021-07-09","close":49.6074},{"date":"2021-07-12","close":50.2926},{"date":"2021-07-13","close":49.8696},{"date":"2021-07-14","close":50.4787},{"date":"2021-07-15","close":50.1742},{"date":"2021-07-16","close":50.4364},{"date":"2021-07-19","close":48.6853},{"date":"2021-07-20","close":50.8256},{"date":"2021-07-21","close":51.0963},{"date":"2021-07-22","close":50.8679},{"date":"2021-07-23","close":50.631},{"date":"2021-07-26","close":50.5464},{"date":"2021-07-27","close":50.7917},{"date":"2021-07-28","close":50.3687},{"date":"2021-07-29","close":50.4533},{"date":"2021-07-30","close":50.5718},{"date":"2021-08-02","close":50.1488},{"date":"2021-08-03","close":50.318},{"date":"2021-08-04","close":49.675},{"date":"2021-08-05","close":50.741},{"date":"2021-08-06","close":49.3197},{"date":"2021-08-09","close":48.5753},{"date":"2021-08-10","close":48.0762},{"date":"2021-08-11","close":48.1438},{"date":"2021-08-12","close":47.8478},{"date":"2021-08-13","close":48.2961},{"date":"2021-08-16","close":47.8478},{"date":"2021-08-17","close":47.5601},{"date":"2021-08-18","close":46.7988},{"date":"2021-08-19","close":46.1643},{"date":"2021-08-20","close":46.1812},{"date":"2021-08-23","close":45.8767},{"date":"2021-08-24","close":46.1304},{"date":"2021-08-25","close":46.638},{"date":"2021-08-26","close":46.1389},{"date":"2021-08-27","close":46.7734},{"date":"2021-08-30","close":46.8918},{"date":"2021-08-31","close":47.3233},{"date":"2021-09-01","close":47.8309},{"date":"2021-09-02","close":47.9493},{"date":"2021-09-03","close":47.6363},{"date":"2021-09-07","close":47.2133},{"date":"2021-09-08","close":47.6363},{"date":"2021-09-09","close":47.5432},{"date":"2021-09-10","close":47.5348},{"date":"2021-09-13","close":48.7699},{"date":"2021-09-14","close":48.5499},{"date":"2021-09-15","close":48.3215},{"date":"2021-09-16","close":48.7952},{"date":"2021-09-17","close":48.3046},{"date":"2021-09-20","close":47.797},{"date":"2021-09-21","close":47.6786},{"date":"2021-09-22","close":47.5517},{"date":"2021-09-23","close":47.7801},{"date":"2021-09-24","close":46.8495},{"date":"2021-09-27","close":47.0526},{"date":"2021-09-28","close":46.8326},{"date":"2021-09-29","close":47.7209},{"date":"2021-09-30","close":47.0813},{"date":"2021-10-01","close":47.8232},{"date":"2021-10-04","close":48.0023},{"date":"2021-10-05","close":46.22},{"date":"2021-10-06","close":46.4417},{"date":"2021-10-07","close":46.6549},{"date":"2021-10-08","close":46.5441},{"date":"2021-10-11","close":46.5867},{"date":"2021-10-12","close":46.8169},{"date":"2021-10-13","close":46.9875},{"date":"2021-10-14","close":47.6953},{"date":"2021-10-15","close":47.7294},{"date":"2021-10-18","close":47.5247},{"date":"2021-10-19","close":47.6697},{"date":"2021-10-20","close":48.5225},{"date":"2021-10-21","close":47.9085},{"date":"2021-10-22","close":46.9448},{"date":"2021-10-25","close":46.4929},{"date":"2021-10-26","close":46.4161},{"date":"2021-10-27","close":46.834},{"date":"2021-10-28","close":47.3456},{"date":"2021-10-29","close":45.5122},{"date":"2021-11-01","close":46.9363},{"date":"2021-11-02","close":46.5099},{"date":"2021-11-03","close":46.7743},{"date":"2021-11-04","close":45.0176},{"date":"2021-11-05","close":46.0324},{"date":"2021-11-08","close":44.7703},{"date":"2021-11-09","close":45.0432},{"date":"2021-11-10","close":46.689},{"date":"2021-11-11","close":46.7914},{"date":"2021-11-12","close":46.527},{"date":"2021-11-15","close":46.365},{"date":"2021-11-16","close":46.0324},{"date":"2021-11-17","close":46.0324},{"date":"2021-11-18","close":45.444},{"date":"2021-11-19","close":43.7896},{"date":"2021-11-22","close":42.9027},{"date":"2021-11-23","close":43.5252},{"date":"2021-11-24","close":43.7726},{"date":"2021-11-26","close":42.212},{"date":"2021-11-29","close":41.8879},{"date":"2021-11-30","close":40.0118},{"date":"2021-12-01","close":38.9629},{"date":"2021-12-02","close":40.0801},{"date":"2021-12-03","close":40.2165},{"date":"2021-12-06","close":41.4701},{"date":"2021-12-07","close":42.1438},{"date":"2021-12-08","close":43.0648},{"date":"2021-12-09","close":42.4252},{"date":"2021-12-10","close":41.2484},{"date":"2021-12-13","close":41.2313},{"date":"2021-12-14","close":40.6941},{"date":"2021-12-15","close":41.6833},{"date":"2021-12-16","close":41.905},{"date":"2021-12-17","close":42.212},{"date":"2021-12-20","close":41.0266},{"date":"2021-12-21","close":41.9732},{"date":"2021-12-22","close":41.8538},{"date":"2021-12-23","close":41.9562},{"date":"2021-12-27","close":42.5275},{"date":"2021-12-28","close":42.7407},{"date":"2021-12-29","close":43.2097},{"date":"2021-12-30","close":43.7981},{"date":"2021-12-31","close":43.9788},{"date":"2022-01-03","close":44.6756},{"date":"2022-01-04","close":45.8371},{"date":"2022-01-05","close":45.4585},{"date":"2022-01-06","close":45.8371},{"date":"2022-01-07","close":46.1296},{"date":"2022-01-10","close":45.6994},{"date":"2022-01-11","close":44.8563},{"date":"2022-01-12","close":44.5896},{"date":"2022-01-13","close":45.5187},{"date":"2022-01-14","close":45.5359},{"date":"2022-01-18","close":45.0026},{"date":"2022-01-19","close":43.6777},{"date":"2022-01-20","close":44.1681},{"date":"2022-01-21","close":45.1488},{"date":"2022-01-24","close":44.495},{"date":"2022-01-25","close":44.6843},{"date":"2022-01-26","close":44.1337},{"date":"2022-01-27","close":43.91},{"date":"2022-01-28","close":44.2885},{"date":"2022-01-31","close":45.6134},{"date":"2022-02-01","close":45.0886},{"date":"2022-02-02","close":44.9423},{"date":"2022-02-03","close":44.0734},{"date":"2022-02-04","close":43.0411},{"date":"2022-02-07","close":43.5314},{"date":"2022-02-08","close":43.368},{"date":"2022-02-09","close":44.6756},{"date":"2022-02-10","close":44.1337},{"date":"2022-02-11","close":43.6519},{"date":"2022-02-14","close":43.0669},{"date":"2022-02-15","close":43.7981},{"date":"2022-02-16","close":45.0972},{"date":"2022-02-17","close":44.6756},{"date":"2022-02-18","close":45.5446},{"date":"2022-02-22","close":45.5101},{"date":"2022-02-23","close":44.1423},{"date":"2022-02-24","close":44.7359},{"date":"2022-02-25","close":46.6285},{"date":"2022-02-28","close":46.4565},{"date":"2022-03-01","close":45.9747},{"date":"2022-03-02","close":48.2803},{"date":"2022-03-03","close":48.5642},{"date":"2022-03-04","close":48.1427},{"date":"2022-03-07","close":48.1083},{"date":"2022-03-08","close":49.7773},{"date":"2022-03-09","close":49.7342},{"date":"2022-03-10","close":50.6376},{"date":"2022-03-11","close":50.3279},{"date":"2022-03-14","close":49.7342},{"date":"2022-03-15","close":50.087},{"date":"2022-03-16","close":50.3623},{"date":"2022-03-17","close":50.9731},{"date":"2022-03-18","close":51.1537},{"date":"2022-03-21","close":51.1193},{"date":"2022-03-22","close":51.8162},{"date":"2022-03-23","close":51.7388},{"date":"2022-03-24","close":52.7797},{"date":"2022-03-25","close":54.0272},{"date":"2022-03-28","close":53.7433},{"date":"2022-03-29","close":54.7498},{"date":"2022-03-30","close":54.053},{"date":"2022-03-31","close":53.5157},{"date":"2022-04-01","close":54.4516},{"date":"2022-04-04","close":54.4689},{"date":"2022-04-05","close":53.3771},{"date":"2022-04-06","close":53.8103},{"date":"2022-04-07","close":53.1605},{"date":"2022-04-08","close":52.8918},{"date":"2022-04-11","close":52.7012},{"date":"2022-04-12","close":52.8485},{"date":"2022-04-13","close":53.0392},{"date":"2022-04-14","close":52.5712},{"date":"2022-04-18","close":52.2939},{"date":"2022-04-19","close":52.4759},{"date":"2022-04-20","close":52.6406},{"date":"2022-04-21","close":52.008},{"date":"2022-04-22","close":50.6823},{"date":"2022-04-25","close":50.4483},{"date":"2022-04-26","close":50.171},{"date":"2022-04-27","close":49.6078},{"date":"2022-04-28","close":49.9544},{"date":"2022-04-29","close":48.1347},{"date":"2022-05-02","close":48.2473},{"date":"2022-05-03","close":50.145},{"date":"2022-05-04","close":50.041},{"date":"2022-05-05","close":49.3911},{"date":"2022-05-06","close":49.3652},{"date":"2022-05-09","close":48.204},{"date":"2022-05-10","close":45.5785},{"date":"2022-05-11","close":45.8904},{"date":"2022-05-12","close":46.4363},{"date":"2022-05-13","close":47.6668},{"date":"2022-05-16","close":48.152},{"date":"2022-05-17","close":49.1052},{"date":"2022-05-18","close":48.7933},{"date":"2022-05-19","close":48.6026},{"date":"2022-05-20","close":48.9752},{"date":"2022-05-23","close":48.4813},{"date":"2022-05-24","close":48.7066},{"date":"2022-05-25","close":49.8071},{"date":"2022-05-26","close":48.8539},{"date":"2022-05-27","close":49.7378},{"date":"2022-05-31","close":49.1659},{"date":"2022-06-01","close":48.9839},{"date":"2022-06-02","close":49.0185},{"date":"2022-06-03","close":48.6719},{"date":"2022-06-06","close":48.0654},{"date":"2022-06-07","close":49.1399},{"date":"2022-06-08","close":47.4068},{"date":"2022-06-09","close":46.2024},{"date":"2022-06-10","close":45.6045},{"date":"2022-06-13","close":42.589},{"date":"2022-06-14","close":41.9651},{"date":"2022-06-15","close":43.5335},{"date":"2022-06-16","close":42.3464},{"date":"2022-06-17","close":42.4417},{"date":"2022-06-21","close":42.0691},{"date":"2022-06-22","close":43.1089},{"date":"2022-06-23","close":43.2736},{"date":"2022-06-24","close":44.3914},{"date":"2022-06-27","close":44.686},{"date":"2022-06-28","close":44.2874},{"date":"2022-06-29","close":44.6773},{"date":"2022-06-30","close":44.957},{"date":"2022-07-01","close":46.1022},{"date":"2022-07-05","close":45.2717},{"date":"2022-07-06","close":44.6249},{"date":"2022-07-07","close":44.3714},{"date":"2022-07-08","close":44.3801},{"date":"2022-07-11","close":44.4063},{"date":"2022-07-12","close":44.8959},{"date":"2022-07-13","close":43.9256},{"date":"2022-07-14","close":43.6109},{"date":"2022-07-15","close":44.3539},{"date":"2022-07-18","close":44.013},{"date":"2022-07-19","close":45.0095},{"date":"2022-07-20","close":45.027},{"date":"2022-07-21","close":44.8347},{"date":"2022-07-22","close":45.263},{"date":"2022-07-25","close":45.8312},{"date":"2022-07-26","close":46.0235},{"date":"2022-07-27","close":45.7438},{"date":"2022-07-28","close":46.6092},{"date":"2022-07-29","close":47.0113},{"date":"2022-08-01","close":46.5829},{"date":"2022-08-02","close":45.5952},{"date":"2022-08-03","close":45.0707},{"date":"2022-08-04","close":44.4675},{"date":"2022-08-05","close":42.7892},{"date":"2022-08-08","close":43.4186},{"date":"2022-08-09","close":44.1965},{"date":"2022-08-10","close":45.0182},{"date":"2022-08-11","close":45.0619},{"date":"2022-08-12","close":45.8574},{"date":"2022-08-15","close":44.4937},{"date":"2022-08-16","close":44.2403},{"date":"2022-08-17","close":44.1528},{"date":"2022-08-18","close":42.8504},{"date":"2022-08-19","close":42.7542},{"date":"2022-08-22","close":42.9902},{"date":"2022-08-23","close":42.0986},{"date":"2022-08-24","close":42.1685},{"date":"2022-08-25","close":42.8591},{"date":"2022-08-26","close":42.221},{"date":"2022-08-29","close":42.3084},{"date":"2022-08-30","close":41.5654},{"date":"2022-08-31","close":41.8364},{"date":"2022-09-01","close":42.1336},{"date":"2022-09-02","close":41.3905},{"date":"2022-09-06","close":42.0112},{"date":"2022-09-07","close":42.7979},{"date":"2022-09-08","close":42.4046},{"date":"2022-09-09","close":43.3574},{"date":"2022-09-12","close":44.1354},{"date":"2022-09-13","close":42.8504},{"date":"2022-09-14","close":42.3259},{"date":"2022-09-15","close":41.3818},{"date":"2022-09-16","close":41.9587},{"date":"2022-09-19","close":41.5129},{"date":"2022-09-20","close":40.5689},{"date":"2022-09-21","close":39.7909},{"date":"2022-09-22","close":38.9429},{"date":"2022-09-23","close":37.9639},{"date":"2022-09-26","close":36.2856},{"date":"2022-09-27","close":35.324},{"date":"2022-09-28","close":36.0583},{"date":"2022-09-29","close":34.6597},{"date":"2022-09-30","close":35.5173},{"date":"2022-10-03","close":35.9064},{"date":"2022-10-04","close":36.1186},{"date":"2022-10-05","close":35.2432},{"date":"2022-10-06","close":33.8904},{"date":"2022-10-07","close":33.3511},{"date":"2022-10-10","close":32.3785},{"date":"2022-10-11","close":32.7057},{"date":"2022-10-12","close":32.3078},{"date":"2022-10-13","close":32.9797},{"date":"2022-10-14","close":31.8657},{"date":"2022-10-17","close":33.1743},{"date":"2022-10-18","close":33.6959},{"date":"2022-10-19","close":32.8206},{"date":"2022-10-20","close":33.1035},{"date":"2022-10-21","close":32.8294},{"date":"2022-10-24","close":32.8383},{"date":"2022-10-25","close":34.5889},{"date":"2022-10-26","close":34.2087},{"date":"2022-10-27","close":34.2264},{"date":"2022-10-28","close":35.0929},{"date":"2022-10-31","close":34.5978},{"date":"2022-11-01","close":33.9612},{"date":"2022-11-02","close":33.0416},{"date":"2022-11-03","close":32.7145},{"date":"2022-11-04","close":34.9161},{"date":"2022-11-07","close":35.9064},{"date":"2022-11-08","close":37.3299},{"date":"2022-11-09","close":36.9143},{"date":"2022-11-10","close":39.6641},{"date":"2022-11-11","close":40.062},{"date":"2022-11-14","close":39.5845},{"date":"2022-11-15","close":39.726},{"date":"2022-11-16","close":38.6738},{"date":"2022-11-17","close":38.329},{"date":"2022-11-18","close":38.9656},{"date":"2022-11-21","close":38.9744},{"date":"2022-11-22","close":39.505},{"date":"2022-11-23","close":39.7172},{"date":"2022-11-25","close":40.2211},{"date":"2022-11-28","close":39.0629},{"date":"2022-11-29","close":40.1416},{"date":"2022-11-30","close":41.1407},{"date":"2022-12-01","close":40.9992},{"date":"2022-12-02","close":40.8843},{"date":"2022-12-05","close":40.1946},{"date":"2022-12-06","close":39.8144},{"date":"2022-12-07","close":38.7446},{"date":"2022-12-08","close":39.9117},{"date":"2022-12-09","close":40.1681},{"date":"2022-12-12","close":40.5571},{"date":"2022-12-13","close":40.9285},{"date":"2022-12-14","close":41.0876},{"date":"2022-12-15","close":40.9196},{"date":"2022-12-16","close":39.4784},{"date":"2022-12-19","close":39.39},{"date":"2022-12-20","close":39.4873},{"date":"2022-12-21","close":39.6464},{"date":"2022-12-22","close":40.0178},{"date":"2022-12-23","close":40.2211},{"date":"2022-12-27","close":40.5129},{"date":"2022-12-28","close":39.6199},{"date":"2022-12-29","close":40.283},{"date":"2022-12-30","close":40.2295},{"date":"2023-01-03","close":40.5152},{"date":"2023-01-04","close":41.9976},{"date":"2023-01-05","close":41.7565},{"date":"2023-01-06","close":42.703},{"date":"2023-01-09","close":42.6941},{"date":"2023-01-10","close":42.6763},{"date":"2023-01-11","close":43.8282},{"date":"2023-01-12","close":44.4355},{"date":"2023-01-13","close":43.7478},{"date":"2023-01-17","close":43.8371},{"date":"2023-01-18","close":43.5871},{"date":"2023-01-19","close":43.1853},{"date":"2023-01-20","close":44.0068},{"date":"2023-01-23","close":45.2659},{"date":"2023-01-24","close":45.5428},{"date":"2023-01-25","close":45.3731},{"date":"2023-01-26","close":45.3195},{"date":"2023-01-27","close":46.0964},{"date":"2023-01-30","close":45.7928},{"date":"2023-01-31","close":46.2661},{"date":"2023-02-01","close":46.1321},{"date":"2023-02-02","close":47.3288},{"date":"2023-02-03","close":46.9716},{"date":"2023-02-06","close":46.3197},{"date":"2023-02-07","close":45.9893},{"date":"2023-02-08","close":46.3286},{"date":"2023-02-09","close":45.1409},{"date":"2023-02-10","close":45.5338},{"date":"2023-02-13","close":45.7303},{"date":"2023-02-14","close":45.3999},{"date":"2023-02-15","close":45.1231},{"date":"2023-02-16","close":45.4535},{"date":"2023-02-17","close":45.0605},{"date":"2023-02-21","close":44.6319},{"date":"2023-02-22","close":44.239},{"date":"2023-02-23","close":45.0963},{"date":"2023-02-24","close":44.3729},{"date":"2023-02-27","close":44.0515},{"date":"2023-02-28","close":43.4442},{"date":"2023-03-01","close":42.453},{"date":"2023-03-02","close":42.7566},{"date":"2023-03-03","close":43.3192},{"date":"2023-03-06","close":43.6496},{"date":"2023-03-07","close":42.4173},{"date":"2023-03-08","close":42.8549},{"date":"2023-03-09","close":41.6136},{"date":"2023-03-10","close":39.8812},{"date":"2023-03-13","close":40.1134},{"date":"2023-03-14","close":41.2028},{"date":"2023-03-15","close":41.2117},{"date":"2023-03-16","close":41.1046},{"date":"2023-03-17","close":39.5061},{"date":"2023-03-20","close":39.4793},{"date":"2023-03-21","close":39.2025},{"date":"2023-03-22","close":37.3719},{"date":"2023-03-23","close":37.229},{"date":"2023-03-24","close":37.8362},{"date":"2023-03-27","close":38.3184},{"date":"2023-03-28","close":38.4524},{"date":"2023-03-29","close":39.2739},{"date":"2023-03-30","close":39.7026},{"date":"2023-03-31","close":39.1072},{"date":"2023-04-03","close":38.4847},{"date":"2023-04-04","close":38.1239},{"date":"2023-04-05","close":37.8622},{"date":"2023-04-06","close":38.4576},{"date":"2023-04-10","close":39.5853},{"date":"2023-04-11","close":40.0003},{"date":"2023-04-12","close":39.9552},{"date":"2023-04-13","close":39.459},{"date":"2023-04-14","close":39.2335},{"date":"2023-04-17","close":40.0634},{"date":"2023-04-18","close":39.9732},{"date":"2023-04-19","close":40.3521},{"date":"2023-04-20","close":40.2168},{"date":"2023-04-21","close":40.7581},{"date":"2023-04-24","close":41.1189},{"date":"2023-04-25","close":41.8226},{"date":"2023-04-26","close":41.3354},{"date":"2023-04-27","close":42.5262},{"date":"2023-04-28","close":43.3472},{"date":"2023-05-01","close":43.0044},{"date":"2023-05-02","close":42.5623},{"date":"2023-05-03","close":42.9322},{"date":"2023-05-04","close":43.0946},{"date":"2023-05-05","close":43.1667},{"date":"2023-05-08","close":42.7969},{"date":"2023-05-09","close":42.2736},{"date":"2023-05-10","close":42.436},{"date":"2023-05-11","close":42.1293},{"date":"2023-05-12","close":41.9398},{"date":"2023-05-15","close":42.5623},{"date":"2023-05-16","close":41.164},{"date":"2023-05-17","close":41.3535},{"date":"2023-05-18","close":40.6408},{"date":"2023-05-19","close":40.3882},{"date":"2023-05-22","close":40.0634},{"date":"2023-05-23","close":40.1446},{"date":"2023-05-24","close":38.6651},{"date":"2023-05-25","close":38.62},{"date":"2023-05-26","close":38.6832},{"date":"2023-05-30","close":38.9268},{"date":"2023-05-31","close":38.9177},{"date":"2023-06-01","close":39.2696},{"date":"2023-06-02","close":40.8573},{"date":"2023-06-05","close":40.289},{"date":"2023-06-06","close":40.8934},{"date":"2023-06-07","close":41.8496},{"date":"2023-06-08","close":40.3611},{"date":"2023-06-09","close":41.2452},{"date":"2023-06-12","close":41.561},{"date":"2023-06-13","close":41.4166},{"date":"2023-06-14","close":41.7865},{"date":"2023-06-15","close":41.6151},{"date":"2023-06-16","close":41.57},{"date":"2023-06-20","close":40.9746},{"date":"2023-06-21","close":40.5596},{"date":"2023-06-22","close":40.1356},{"date":"2023-06-23","close":40.1176},{"date":"2023-06-26","close":41.3805},{"date":"2023-06-27","close":42.3638},{"date":"2023-06-28","close":42.021},{"date":"2023-06-29","close":42.9593},{"date":"2023-06-30","close":43.0503},{"date":"2023-07-03","close":43.952},{"date":"2023-07-05","close":44.4255},{"date":"2023-07-06","close":43.8791},{"date":"2023-07-07","close":43.6241},{"date":"2023-07-10","close":43.6878},{"date":"2023-07-11","close":44.4346},{"date":"2023-07-12","close":43.9975},{"date":"2023-07-13","close":44.1887},{"date":"2023-07-14","close":43.7789},{"date":"2023-07-17","close":43.6332},{"date":"2023-07-18","close":43.3509},{"date":"2023-07-19","close":43.9064},{"date":"2023-07-20","close":45.2543},{"date":"2023-07-21","close":45.1086},{"date":"2023-07-24","close":45.2452},{"date":"2023-07-25","close":44.89},{"date":"2023-07-26","close":44.5075},{"date":"2023-07-27","close":43.7152},{"date":"2023-07-28","close":43.8336},{"date":"2023-07-31","close":44.1887},{"date":"2023-08-01","close":44.2343},{"date":"2023-08-02","close":44.1523},{"date":"2023-08-03","close":43.9155},{"date":"2023-08-04","close":40.9192},{"date":"2023-08-07","close":41.5203},{"date":"2023-08-08","close":41.4292},{"date":"2023-08-09","close":40.5367},{"date":"2023-08-10","close":39.6715},{"date":"2023-08-11","close":38.9885},{"date":"2023-08-14","close":38.9794},{"date":"2023-08-15","close":38.3236},{"date":"2023-08-16","close":37.8865},{"date":"2023-08-17","close":38.2508},{"date":"2023-08-18","close":38.2143},{"date":"2023-08-21","close":37.9229},{"date":"2023-08-22","close":38.1961},{"date":"2023-08-23","close":39.4165},{"date":"2023-08-24","close":39.4347},{"date":"2023-08-25","close":39.2161},{"date":"2023-08-28","close":39.5076},{"date":"2023-08-29","close":39.6624},{"date":"2023-08-30","close":39.9994},{"date":"2023-08-31","close":39.7808},{"date":"2023-09-01","close":39.2344},{"date":"2023-09-05","close":38.4785},{"date":"2023-09-06","close":38.8336},{"date":"2023-09-07","close":38.7881},{"date":"2023-09-08","close":38.5969},{"date":"2023-09-11","close":39.1797},{"date":"2023-09-12","close":39.4256},{"date":"2023-09-13","close":39.0067},{"date":"2023-09-14","close":40.4092},{"date":"2023-09-15","close":40.6369},{"date":"2023-09-18","close":39.7899},{"date":"2023-09-19","close":39.5713},{"date":"2023-09-20","close":40.054},{"date":"2023-09-21","close":39.0886},{"date":"2023-09-22","close":38.7608},{"date":"2023-09-25","close":38.6606},{"date":"2023-09-26","close":37.9775},{"date":"2023-09-27","close":37.7134},{"date":"2023-09-28","close":38.4329},{"date":"2023-09-29","close":38.7827},{"date":"2023-10-02","close":38.0555},{"date":"2023-10-03","close":36.9232},{"date":"2023-10-04","close":37.3835},{"date":"2023-10-05","close":37.5216},{"date":"2023-10-06","close":36.4998},{"date":"2023-10-09","close":37.4755},{"date":"2023-10-10","close":38.6078},{"date":"2023-10-11","close":39.6849},{"date":"2023-10-12","close":39.3719},{"date":"2023-10-13","close":39.9794},{"date":"2023-10-16","close":40.1175},{"date":"2023-10-17","close":40.1635},{"date":"2023-10-18","close":39.7401},{"date":"2023-10-19","close":38.5066},{"date":"2023-10-20","close":38.5066},{"date":"2023-10-23","close":38.1475},{"date":"2023-10-24","close":39.0129},{"date":"2023-10-25","close":38.0371},{"date":"2023-10-26","close":38.7459},{"date":"2023-10-27","close":38.3409},{"date":"2023-10-30","close":38.2488},{"date":"2023-10-31","close":39.0865},{"date":"2023-11-01","close":39.3811},{"date":"2023-11-02","close":40.4765},{"date":"2023-11-03","close":40.5778},{"date":"2023-11-06","close":40.7619},{"date":"2023-11-07","close":40.3016},{"date":"2023-11-08","close":40.5226},{"date":"2023-11-09","close":38.7367},{"date":"2023-11-10","close":39.1786},{"date":"2023-11-13","close":39.3443},{"date":"2023-11-14","close":40.9736},{"date":"2023-11-15","close":40.9276},{"date":"2023-11-16","close":41.1025},{"date":"2023-11-17","close":41.0012},{"date":"2023-11-20","close":41.3879},{"date":"2023-11-21","close":40.9828},{"date":"2023-11-22","close":41.1485},{"date":"2023-11-24","close":41.526},{"date":"2023-11-27","close":41.6917},{"date":"2023-11-28","close":41.931},{"date":"2023-11-29","close":41.8021},{"date":"2023-11-30","close":42.198},{"date":"2023-12-01","close":43.0449},{"date":"2023-12-04","close":43.4315},{"date":"2023-12-05","close":43.2106},{"date":"2023-12-06","close":42.4005},{"date":"2023-12-07","close":42.5478},{"date":"2023-12-08","close":43.008},{"date":"2023-12-11","close":43.1922},{"date":"2023-12-12","close":43.0173},{"date":"2023-12-13","close":44.5546},{"date":"2023-12-14","close":46.5153},{"date":"2023-12-15","close":45.4291},{"date":"2023-12-18","close":45.3002},{"date":"2023-12-19","close":45.8157},{"date":"2023-12-20","close":44.5638},{"date":"2023-12-21","close":45.4751},{"date":"2023-12-22","close":45.9354},{"date":"2023-12-26","close":46.4693},{"date":"2023-12-27","close":46.7179},{"date":"2023-12-28","close":46.902},{"date":"2023-12-29","close":46.289},{"date":"2024-01-02","close":46.967},{"date":"2024-01-03","close":46.1125},{"date":"2024-01-04","close":45.7503},{"date":"2024-01-05","close":45.2116},{"date":"2024-01-08","close":45.2395},{"date":"2024-01-09","close":44.7937},{"date":"2024-01-10","close":45.1838},{"date":"2024-01-11","close":44.5058},{"date":"2024-01-12","close":45.611},{"date":"2024-01-16","close":45.8339},{"date":"2024-01-17","close":44.5987},{"date":"2024-01-18","close":44.2086},{"date":"2024-01-19","close":44.6265},{"date":"2024-01-22","close":44.9887},{"date":"2024-01-23","close":44.2829},{"date":"2024-01-24","close":44.1622},{"date":"2024-01-25","close":44.06},{"date":"2024-01-26","close":44.0228},{"date":"2024-01-29","close":44.6637},{"date":"2024-01-30","close":43.6513},{"date":"2024-01-31","close":43.0848},{"date":"2024-02-01","close":43.8649},{"date":"2024-02-02","close":43.0569},{"date":"2024-02-05","close":41.5988},{"date":"2024-02-06","close":41.8867},{"date":"2024-02-07","close":41.8774},{"date":"2024-02-08","close":42.2768},{"date":"2024-02-09","close":42.2861},{"date":"2024-02-12","close":42.0539},{"date":"2024-02-13","close":41.3016},{"date":"2024-02-14","close":42.3604},{"date":"2024-02-15","close":41.0601},{"date":"2024-02-16","close":40.6422},{"date":"2024-02-20","close":39.9735},{"date":"2024-02-21","close":40.9394},{"date":"2024-02-22","close":40.9487},{"date":"2024-02-23","close":41.0137},{"date":"2024-02-26","close":39.9085},{"date":"2024-02-27","close":39.602},{"date":"2024-02-28","close":39.4534},{"date":"2024-02-29","close":39.2769},{"date":"2024-03-01","close":40.8651},{"date":"2024-03-04","close":40.958},{"date":"2024-03-05","close":39.9085},{"date":"2024-03-06","close":40.345},{"date":"2024-03-07","close":40.4378},{"date":"2024-03-08","close":41.2551},{"date":"2024-03-11","close":41.3573},{"date":"2024-03-12","close":40.5214},{"date":"2024-03-13","close":40.3078},{"date":"2024-03-14","close":39.5555},{"date":"2024-03-15","close":39.4534},{"date":"2024-03-18","close":39.7227},{"date":"2024-03-19","close":40.2893},{"date":"2024-03-20","close":40.5586},{"date":"2024-03-21","close":40.7815},{"date":"2024-03-22","close":40.2707},{"date":"2024-03-25","close":39.6113},{"date":"2024-03-26","close":39.3326},{"date":"2024-03-27","close":40.5214},{"date":"2024-03-28","close":40.8593},{"date":"2024-04-01","close":40.2211},{"date":"2024-04-02","close":40.1179},{"date":"2024-04-03","close":40.5308},{"date":"2024-04-04","close":40.0335},{"date":"2024-04-05","close":40.437},{"date":"2024-04-08","close":40.8124},{"date":"2024-04-09","close":41.3003},{"date":"2024-04-10","close":39.7895},{"date":"2024-04-11","close":40.5121},{"date":"2024-04-12","close":40.193},{"date":"2024-04-15","close":39.6393},{"date":"2024-04-16","close":39.1138},{"date":"2024-04-17","close":39.6299},{"date":"2024-04-18","close":40.0147},{"date":"2024-04-19","close":40.4745},{"date":"2024-04-22","close":40.4745},{"date":"2024-04-23","close":40.878},{"date":"2024-04-24","close":40.925},{"date":"2024-04-25","close":40.6904},{"date":"2024-04-26","close":41.291},{"date":"2024-04-29","close":41.9197},{"date":"2024-04-30","close":41.5537},{"date":"2024-05-01","close":41.1127},{"date":"2024-05-02","close":43.3743},{"date":"2024-05-03","close":43.9092},{"date":"2024-05-06","close":44.1532},{"date":"2024-05-07","close":44.2282},{"date":"2024-05-08","close":44.5192},{"date":"2024-05-09","close":44.6224},{"date":"2024-05-10","close":44.6318},{"date":"2024-05-13","close":44.6787},{"date":"2024-05-14","close":45.0071},{"date":"2024-05-15","close":45.711},{"date":"2024-05-16","close":45.711},{"date":"2024-05-17","close":45.8986},{"date":"2024-05-20","close":45.7297},{"date":"2024-05-21","close":45.3919},{"date":"2024-05-22","close":45.4857},{"date":"2024-05-23","close":44.2845},{"date":"2024-05-24","close":44.5755},{"date":"2024-05-28","close":44.2752},{"date":"2024-05-29","close":44.491},{"date":"2024-05-30","close":45.9831},{"date":"2024-05-31","close":47.1655},{"date":"2024-06-03","close":46.9497},{"date":"2024-06-04","close":46.9215},{"date":"2024-06-05","close":46.7057},{"date":"2024-06-06","close":46.7714},{"date":"2024-06-07","close":46.6494},{"date":"2024-06-10","close":46.8277},{"date":"2024-06-11","close":46.5368},{"date":"2024-06-12","close":46.4711},{"date":"2024-06-13","close":46.9591},{"date":"2024-06-14","close":47.0154},{"date":"2024-06-17","close":46.9215},{"date":"2024-06-18","close":47.1655},{"date":"2024-06-20","close":46.9872},{"date":"2024-06-21","close":47.3157},{"date":"2024-06-24","close":47.5691},{"date":"2024-06-25","close":46.8183},{"date":"2024-06-26","close":46.7808},{"date":"2024-06-27","close":47.6817},{"date":"2024-06-28","close":48.104},{"date":"2024-07-01","close":48.1702},{"date":"2024-07-02","close":49.0318},{"date":"2024-07-03","close":49.0602},{"date":"2024-07-05","close":49.6566},{"date":"2024-07-08","close":49.117},{"date":"2024-07-09","close":49.4578},{"date":"2024-07-10","close":49.3347},{"date":"2024-07-11","close":50.1584},{"date":"2024-07-12","close":49.6661},{"date":"2024-07-15","close":49.8365},{"date":"2024-07-16","close":50.272},{"date":"2024-07-17","close":50.5844},{"date":"2024-07-18","close":50.3761},{"date":"2024-07-19","close":50.4614},{"date":"2024-07-22","close":50.8116},{"date":"2024-07-23","close":50.7075},{"date":"2024-07-24","close":50.6791},{"date":"2024-07-25","close":50.3572},{"date":"2024-07-26","close":50.8874},{"date":"2024-07-29","close":51.3039},{"date":"2024-07-30","close":51.9383},{"date":"2024-07-31","close":51.5406},{"date":"2024-08-01","close":52.3548},{"date":"2024-08-02","close":53.3963},{"date":"2024-08-05","close":52.7051},{"date":"2024-08-06","close":54.1252},{"date":"2024-08-07","close":54.7217},{"date":"2024-08-08","close":55.8483},{"date":"2024-08-09","close":56.2081},{"date":"2024-08-12","close":55.8388},{"date":"2024-08-13","close":56.1229},{"date":"2024-08-14","close":55.4033},{"date":"2024-08-15","close":54.9489},{"date":"2024-08-16","close":55.3087},{"date":"2024-08-19","close":55.2992},{"date":"2024-08-20","close":55.7915},{"date":"2024-08-21","close":55.659},{"date":"2024-08-22","close":56.085},{"date":"2024-08-23","close":56.4069},{"date":"2024-08-26","close":56.672},{"date":"2024-08-27","close":57.0696},{"date":"2024-08-28","close":57.9122},{"date":"2024-08-29","close":57.8649},{"date":"2024-08-30","close":58.8021},{"date":"2024-09-03","close":59.1146},{"date":"2024-09-04","close":59.2187},{"date":"2024-09-05","close":59.4743},{"date":"2024-09-06","close":59.5122},{"date":"2024-09-09","close":60.743},{"date":"2024-09-10","close":61.5098},{"date":"2024-09-11","close":61.8507},{"date":"2024-09-12","close":61.5382},{"date":"2024-09-13","close":61.595},{"date":"2024-09-16","close":61.2542},{"date":"2024-09-17","close":60.9986},{"date":"2024-09-18","close":60.7903},{"date":"2024-09-19","close":58.8874},{"date":"2024-09-20","close":58.8589},{"date":"2024-09-23","close":60.7903},{"date":"2024-09-24","close":60.5536},{"date":"2024-09-25","close":61.4341},{"date":"2024-09-26","close":60.4305},{"date":"2024-09-27","close":60.44},{"date":"2024-09-30","close":60.7146},{"date":"2024-10-01","close":60.9148},{"date":"2024-10-02","close":60.2951},{"date":"2024-10-03","close":59.6563},{"date":"2024-10-04","close":59.6181},{"date":"2024-10-07","close":59.7039},{"date":"2024-10-08","close":59.4751},{"date":"2024-10-09","close":59.7802},{"date":"2024-10-10","close":58.7028},{"date":"2024-10-11","close":60.0186},{"date":"2024-10-14","close":60.9529},{"date":"2024-10-15","close":61.2962},{"date":"2024-10-16","close":61.6489},{"date":"2024-10-17","close":61.3534},{"date":"2024-10-18","close":62.4975},{"date":"2024-10-21","close":61.6585},{"date":"2024-10-22","close":61.8301},{"date":"2024-10-23","close":62.793},{"date":"2024-10-24","close":62.8884},{"date":"2024-10-25","close":61.9445},{"date":"2024-10-28","close":61.7252},{"date":"2024-10-29","close":62.9551},{"date":"2024-10-30","close":63.3842},{"date":"2024-10-31","close":62.4403},{"date":"2024-11-01","close":61.2008},{"date":"2024-11-04","close":61.3534},{"date":"2024-11-05","close":61.4678},{"date":"2024-11-06","close":60.276},{"date":"2024-11-07","close":61.4487},{"date":"2024-11-08","close":62.1161},{"date":"2024-11-11","close":61.8205},{"date":"2024-11-12","close":61.4773},{"date":"2024-11-13","close":61.4487},{"date":"2024-11-14","close":60.5429},{"date":"2024-11-15","close":60.6383},{"date":"2024-11-18","close":60.8862},{"date":"2024-11-19","close":61.258},{"date":"2024-11-20","close":61.1245},{"date":"2024-11-21","close":61.3057},{"date":"2024-11-22","close":60.5906},{"date":"2024-11-25","close":60.2569},{"date":"2024-11-26","close":61.258},{"date":"2024-11-27","close":61.5345},{"date":"2024-11-29","close":61.0864},{"date":"2024-12-02","close":59.3607},{"date":"2024-12-03","close":59.8469},{"date":"2024-12-04","close":59.2367},{"date":"2024-12-05","close":59.2367},{"date":"2024-12-06","close":58.7791},{"date":"2024-12-09","close":58.2166},{"date":"2024-12-10","close":58.3024},{"date":"2024-12-11","close":57.8924},{"date":"2024-12-12","close":57.2441},{"date":"2024-12-13","close":57.1201},{"date":"2024-12-16","close":56.7102},{"date":"2024-12-17","close":57.4157},{"date":"2024-12-18","close":55.9665},{"date":"2024-12-19","close":55.0416},{"date":"2024-12-20","close":56.0237},{"date":"2024-12-23","close":56.1858},{"date":"2024-12-24","close":56.5099},{"date":"2024-12-26","close":56.6148},{"date":"2024-12-27","close":56.1476},{"date":"2024-12-30","close":55.7853},{"date":"2024-12-31","close":56.5828},{"date":"2025-01-02","close":55.6892},{"date":"2025-01-03","close":56.0255},{"date":"2025-01-06","close":54.6708},{"date":"2025-01-07","close":54.8341},{"date":"2025-01-08","close":55.9871},{"date":"2025-01-10","close":55.1416},{"date":"2025-01-13","close":55.7277},{"date":"2025-01-14","close":55.8237},{"date":"2025-01-15","close":55.7757},{"date":"2025-01-16","close":56.0736},{"date":"2025-01-17","close":56.5924},{"date":"2025-01-21","close":57.928},{"date":"2025-01-22","close":56.0736},{"date":"2025-01-23","close":57.1112},{"date":"2025-01-24","close":58.4372},{"date":"2025-01-27","close":59.398},{"date":"2025-01-28","close":58.4468},{"date":"2025-01-29","close":57.265},{"date":"2025-01-30","close":57.803},{"date":"2025-01-31","close":58.0529},{"date":"2025-02-03","close":58.956},{"date":"2025-02-04","close":57.8319},{"date":"2025-02-05","close":58.4756},{"date":"2025-02-06","close":58.1585},{"date":"2025-02-07","close":58.2162},{"date":"2025-02-10","close":57.4187},{"date":"2025-02-11","close":57.2362},{"date":"2025-02-12","close":57.5917},{"date":"2025-02-13","close":62.3958},{"date":"2025-02-14","close":63.9235},{"date":"2025-02-18","close":64.1541},{"date":"2025-02-19","close":64.3366},{"date":"2025-02-20","close":64.2309},{"date":"2025-02-21","close":63.4911},{"date":"2025-02-24","close":65.1053},{"date":"2025-02-25","close":65.48},{"date":"2025-02-26","close":65.6049},{"date":"2025-02-27","close":65.97},{"date":"2025-02-28","close":66.4697},{"date":"2025-03-03","close":67.6034},{"date":"2025-03-04","close":67.075},{"date":"2025-03-05","close":67.7091},{"date":"2025-03-06","close":65.038},{"date":"2025-03-07","close":65.211},{"date":"2025-03-10","close":64.8651},{"date":"2025-03-11","close":64.0868},{"date":"2025-03-12","close":63.7505},{"date":"2025-03-13","close":63.7601},{"date":"2025-03-14","close":64.2694},{"date":"2025-03-17","close":66.0565},{"date":"2025-03-18","close":65.5184},{"date":"2025-03-19","close":64.9323},{"date":"2025-03-20","close":65.0572},{"date":"2025-03-21","close":64.2309},{"date":"2025-03-24","close":65.5377},{"date":"2025-03-25","close":64.9804},{"date":"2025-03-26","close":65.5088},{"date":"2025-03-27","close":65.3071},{"date":"2025-03-28","close":66.0661},{"date":"2025-03-31","close":66.5305},{"date":"2025-04-01","close":67.024},{"date":"2025-04-02","close":67.1401},{"date":"2025-04-03","close":67.3433},{"date":"2025-04-04","close":63.3859},{"date":"2025-04-07","close":62.0797},{"date":"2025-04-08","close":61.2863},{"date":"2025-04-09","close":63.4633},{"date":"2025-04-10","close":63.473},{"date":"2025-04-11","close":63.9665},{"date":"2025-04-14","close":65.2146},{"date":"2025-04-15","close":65.5823},{"date":"2025-04-16","close":65.4372},{"date":"2025-04-17","close":65.7275},{"date":"2025-04-21","close":64.6438},{"date":"2025-04-22","close":66.0758},{"date":"2025-04-23","close":66.4144},{"date":"2025-04-24","close":66.1919},{"date":"2025-04-25","close":65.95},{"date":"2025-04-28","close":66.279},{"date":"2025-04-29","close":66.8982},{"date":"2025-04-30","close":67.8078},{"date":"2025-05-01","close":63.415},{"date":"2025-05-02","close":64.4019},{"date":"2025-05-05","close":64.4599},{"date":"2025-05-06","close":63.6956},{"date":"2025-05-07","close":63.9278},{"date":"2025-05-08","close":63.4537},{"date":"2025-05-09","close":63.8697},{"date":"2025-05-12","close":63.0182},{"date":"2025-05-13","close":62.0991},{"date":"2025-05-14","close":61.6733},{"date":"2025-05-15","close":62.728},{"date":"2025-05-16","close":63.502},{"date":"2025-05-19","close":63.3666},{"date":"2025-05-20","close":62.8634},{"date":"2025-05-21","close":61.5572},{"date":"2025-05-22","close":61.5862},{"date":"2025-05-23","close":62.041},{"date":"2025-05-27","close":62.9408},{"date":"2025-05-28","close":62.2926},{"date":"2025-05-29","close":62.07},{"date":"2025-05-30","close":62.1958},{"date":"2025-06-02","close":62.012},{"date":"2025-06-03","close":61.1992},{"date":"2025-06-04","close":61.1315},{"date":"2025-06-05","close":61.2476},{"date":"2025-06-06","close":61.5766},{"date":"2025-06-09","close":60.6187},{"date":"2025-06-10","close":61.3927},{"date":"2025-06-11","close":61.354},{"date":"2025-06-12","close":61.654},{"date":"2025-06-13","close":61.7894},{"date":"2025-06-16","close":60.7831},{"date":"2025-06-17","close":60.7251},{"date":"2025-06-18","close":60.667},{"date":"2025-06-20","close":60.4251},{"date":"2025-06-23","close":61.4701},{"date":"2025-06-24","close":61.296},{"date":"2025-06-25","close":61.4508},{"date":"2025-06-26","close":61.2766},{"date":"2025-06-27","close":60.8412},{"date":"2025-06-30","close":61.5725},{"date":"2025-07-01","close":61.2995},{"date":"2025-07-02","close":61.358},{"date":"2025-07-03","close":61.358},{"date":"2025-07-07","close":61.436},{"date":"2025-07-08","close":61.1922},{"date":"2025-07-09","close":61.1922},{"date":"2025-07-10","close":61.6992},{"date":"2025-07-11","close":63.152},{"date":"2025-07-14","close":63.9613},{"date":"2025-07-15","close":63.5615},{"date":"2025-07-16","close":63.8638},{"date":"2025-07-17","close":63.737},{"date":"2025-07-18","close":64.1563},{"date":"2025-07-21","close":64.7803},{"date":"2025-07-22","close":65.4335},{"date":"2025-07-23","close":65.7748},{"date":"2025-07-24","close":65.4335},{"date":"2025-07-25","close":64.7998},{"date":"2025-07-28","close":63.6005},{"date":"2025-07-29","close":65.1672},{"date":"2025-07-30","close":64.8259},{"date":"2025-07-31","close":65.5085},{"date":"2025-08-01","close":65.8205},{"date":"2025-08-04","close":66.5811},{"date":"2025-08-05","close":67.0199},{"date":"2025-08-06","close":66.7956},{"date":"2025-08-07","close":67.0004},{"date":"2025-08-08","close":66.8639},{"date":"2025-08-11","close":66.8054},{"date":"2025-08-12","close":66.8054},{"date":"2025-08-13","close":66.3178},{"date":"2025-08-14","close":65.8498},{"date":"2025-08-15","close":66.0838},{"date":"2025-08-18","close":65.5377},{"date":"2025-08-19","close":66.2691},{"date":"2025-08-20","close":67.4587},{"date":"2025-08-21","close":67.4002},{"date":"2025-08-22","close":66.1033},{"date":"2025-08-25","close":66.0351},{"date":"2025-08-26","close":65.918},{"date":"2025-08-27","close":66.1813},{"date":"2025-08-28","close":65.8595},{"date":"2025-08-29","close":66.3861},{"date":"2025-09-02","close":66.2301},{"date":"2025-09-03","close":65.7718},{"date":"2025-09-04","close":66.0351},{"date":"2025-09-05","close":66.2203},{"date":"2025-09-08","close":66.3861},{"date":"2025-09-09","close":66.5616},{"date":"2025-09-10","close":67.527},{"date":"2025-09-11","close":67.722},{"date":"2025-09-12","close":67.995},{"date":"2025-09-15","close":68.1121},{"date":"2025-09-16","close":66.3763},{"date":"2025-09-17","close":65.6645},{"date":"2025-09-18","close":66.2788},{"date":"2025-09-19","close":65.4597},{"date":"2025-09-22","close":65.4597},{"date":"2025-09-23","close":66.8346},{"date":"2025-09-24","close":66.7761},{"date":"2025-09-25","close":66.4836},{"date":"2025-09-26","close":67.2832},{"date":"2025-09-29","close":67.4782},{"date":"2025-09-30","close":68.7166},{"date":"2025-10-01","close":69.0406},{"date":"2025-10-02","close":68.3239},{"date":"2025-10-03","close":68.4908},{"date":"2025-10-06","close":67.9901},{"date":"2025-10-07","close":67.5974},{"date":"2025-10-08","close":66.7628},{"date":"2025-10-09","close":66.4585},{"date":"2025-10-10","close":66.4977},{"date":"2025-10-13","close":66.2228},{"date":"2025-10-14","close":66.7236},{"date":"2025-10-15","close":67.6366},{"date":"2025-10-16","close":68.2846},{"date":"2025-10-17","close":69.3352},{"date":"2025-10-20","close":70.1992},{"date":"2025-10-21","close":68.9621},{"date":"2025-10-22","close":69.1781},{"date":"2025-10-23","close":68.6872},{"date":"2025-10-24","close":69.1094},{"date":"2025-10-27","close":70.2482},{"date":"2025-10-28","close":68.7755},{"date":"2025-10-29","close":68.5104},{"date":"2025-10-30","close":73.0071},{"date":"2025-10-31","close":72.4475},{"date":"2025-11-03","close":72.7813},{"date":"2025-11-04","close":73.5569},{"date":"2025-11-05","close":73.6158},{"date":"2025-11-06","close":73.5864},{"date":"2025-11-07","close":74.686},{"date":"2025-11-10","close":74.5878},{"date":"2025-11-11","close":74.7842},{"date":"2025-11-12","close":75.5009},{"date":"2025-11-13","close":75.8347},{"date":"2025-11-14","close":76.5809},{"date":"2025-11-17","close":77.5627},{"date":"2025-11-18","close":78.4071},{"date":"2025-11-19","close":78.5445},{"date":"2025-11-20","close":78.3285},{"date":"2025-11-21","close":77.7983},{"date":"2025-11-24","close":77.3663},{"date":"2025-11-25","close":77.9947},{"date":"2025-11-26","close":78.6231},{"date":"2025-11-28","close":79.163},{"date":"2025-12-01","close":78.9274},{"date":"2025-12-02","close":78.6231},{"date":"2025-12-03","close":78.5445},{"date":"2025-12-04","close":78.9863},{"date":"2025-12-05","close":79.1434},{"date":"2025-12-08","close":79.5263},{"date":"2025-12-09","close":78.5543},{"date":"2025-12-10","close":76.3158},{"date":"2025-12-11","close":75.8642},{"date":"2025-12-12","close":76.4434},{"date":"2025-12-15","close":77.278},{"date":"2025-12-16","close":76.8263},{"date":"2025-12-17","close":77.4645},{"date":"2025-12-18","close":78.4561},{"date":"2025-12-19","close":77.6609},{"date":"2025-12-22","close":77.7394},{"date":"2025-12-23","close":77.6707},{"date":"2025-12-24","close":78.1714},{"date":"2025-12-26","close":78.1714},{"date":"2025-12-29","close":78.2009},{"date":"2025-12-30","close":77.4154},{"date":"2025-12-31","close":76.4434},{"date":"2026-01-02","close":76.394},{"date":"2026-01-05","close":75.5148},{"date":"2026-01-06","close":75.2185},{"date":"2026-01-07","close":74.7739},{"date":"2026-01-08","close":74.1713},{"date":"2026-01-09","close":73.9935},{"date":"2026-01-12","close":74.764},{"date":"2026-01-13","close":75.9989},{"date":"2026-01-14","close":75.989},{"date":"2026-01-15","close":75.989},{"date":"2026-01-16","close":77.5005},{"date":"2026-01-20","close":77.2338},{"date":"2026-01-21","close":76.8386},{"date":"2026-01-22","close":75.6531},{"date":"2026-01-23","close":76.0582},{"date":"2026-01-26","close":75.3568},{"date":"2026-01-27","close":75.0308},{"date":"2026-01-28","close":75.0011},{"date":"2026-01-29","close":75.9396},{"date":"2026-01-30","close":76.7299},{"date":"2026-02-02","close":76.4731},{"date":"2026-02-03","close":76.7497},{"date":"2026-02-04","close":76.7892},{"date":"2026-02-05","close":78.8737},{"date":"2026-02-06","close":81.5509},{"date":"2026-02-09","close":81.7484},{"date":"2026-02-10","close":82.8845},{"date":"2026-02-11","close":84.6529},{"date":"2026-02-12","close":84.1688},{"date":"2026-02-13","close":84.2083},{"date":"2026-02-17","close":85.8383},{"date":"2026-02-18","close":84.7023},{"date":"2026-02-19","close":84.4454},{"date":"2026-02-20","close":84.8998},{"date":"2026-02-23","close":85.5716},{"date":"2026-02-24","close":85.3839},{"date":"2026-02-25","close":85.3642},{"date":"2026-02-26","close":85.3938},{"date":"2026-02-27","close":85.1172},{"date":"2026-03-02","close":85.6111},{"date":"2026-03-03","close":85.4531},{"date":"2026-03-04","close":85.7},{"date":"2026-03-05","close":83.9317},{"date":"2026-03-06","close":83.8428},{"date":"2026-03-09","close":85.1666},{"date":"2026-03-10","close":85.0381},{"date":"2026-03-11","close":84.7714},{"date":"2026-03-12","close":85.1567},{"date":"2026-03-13","close":85.5123},{"date":"2026-03-16","close":86.7274},{"date":"2026-03-17","close":86.9349},{"date":"2026-03-18","close":86.273},{"date":"2026-03-19","close":84.5146},{"date":"2026-03-20","close":81.5015},{"date":"2026-03-23","close":80.8593},{"date":"2026-03-24","close":81.1853},{"date":"2026-03-25","close":81.6991},{"date":"2026-03-26","close":81.6595},{"date":"2026-03-27","close":80.9186},{"date":"2026-03-30","close":80.6321},{"date":"2026-03-31","close":81.3039},{"date":"2026-04-01","close":81.5326},{"date":"2026-04-02","close":82.7852},{"date":"2026-04-06","close":82.4671},{"date":"2026-04-07","close":83.1531},{"date":"2026-04-08","close":83.5607},{"date":"2026-04-09","close":84.4554},{"date":"2026-04-10","close":84.4654},{"date":"2026-04-13","close":83.9186},{"date":"2026-04-14","close":84.8432},{"date":"2026-04-15","close":84.3759},{"date":"2026-04-16","close":85.0122},{"date":"2026-04-17","close":84.6046},{"date":"2026-04-20","close":84.1572},{"date":"2026-04-21","close":81.632},{"date":"2026-04-22","close":79.6337},{"date":"2026-04-23","close":82.4472},{"date":"2026-04-24","close":83.1332},{"date":"2026-04-27","close":84.2069},{"date":"2026-04-28","close":87.0602},{"date":"2026-04-29","close":86.8614},{"date":"2026-04-30","close":87.3485},{"date":"2026-05-01","close":87.5076},{"date":"2026-05-04","close":87.2789},{"date":"2026-05-05","close":86.2748},{"date":"2026-05-06","close":86.1157},{"date":"2026-05-07","close":86.0461},{"date":"2026-05-08","close":86.752},{"date":"2026-05-11","close":87.1795},{"date":"2026-05-12","close":88.0146},{"date":"2026-05-13","close":89.824},{"date":"2026-05-14","close":89.4363},{"date":"2026-05-15","close":86.9409},{"date":"2026-05-18","close":87.6269},{"date":"2026-05-19","close":87.8356},{"date":"2026-05-20","close":88.0842},{"date":"2026-05-21","close":87.4877},{"date":"2026-05-22","close":87.6666},{"date":"2026-05-26","close":87.8555},{"date":"2026-05-27","close":87.5374},{"date":"2026-05-28","close":85.2906},{"date":"2026-05-29","close":83.9285},{"date":"2026-06-01","close":81.2343},{"date":"2026-06-02","close":79.6635},{"date":"2026-06-03","close":78.5798},{"date":"2026-06-04","close":78.6395},{"date":"2026-06-05","close":81.5425},{"date":"2026-06-08","close":79.1565},{"date":"2026-06-09","close":81.9899},{"date":"2026-06-10","close":83.8589},{"date":"2026-06-11","close":83.4016},{"date":"2026-06-12","close":84.1075},{"date":"2026-06-15","close":82.9741},{"date":"2026-06-16","close":83.4016},{"date":"2026-06-17","close":81.6717},{"date":"2026-06-18","close":81.1249},{"date":"2026-06-22","close":82.5566},{"date":"2026-06-23","close":84.873},{"date":"2026-06-24","close":86.066},{"date":"2026-06-25","close":86.921},{"date":"2026-06-26","close":88.5316},{"date":"2026-06-29","close":88.7801},{"date":"2026-06-30","close":88.8},{"date":"2026-07-01","close":89.65},{"date":"2026-07-02","close":92.52},{"date":"2026-07-06","close":92.21},{"date":"2026-07-07","close":94.07},{"date":"2026-07-08","close":92.41},{"date":"2026-07-09","close":91.74},{"date":"2026-07-10","close":90.66},{"date":"2026-07-13","close":92.06},{"date":"2026-07-14","close":92.4},{"date":"2026-07-15","close":92.29},{"date":"2026-07-16","close":95.04},{"date":"2026-07-17","close":96.1},{"date":"2026-07-20","close":96.25},{"date":"2026-07-21","close":97.62},{"date":"2026-07-22","close":97.18},{"date":"2026-07-23","close":97.92},{"date":"2026-07-24","close":100.53},{"date":"2026-07-27","close":100.11},{"date":"2026-07-28","close":98.14},{"date":"2026-07-29","close":97.72},{"date":"2026-07-30","close":91.92},{"date":"2026-07-31","close":93.51},{"date":"2026-08-03","close":90.85},{"date":"2026-08-04","close":90.85},{"date":"2026-08-05","close":92.53},{"date":"2026-08-06","close":92.26},{"date":"2026-08-07","close":93.36},{"date":"2026-08-10","close":91.95},{"date":"2026-08-11","close":86.96},{"date":"2026-08-12","close":89.01},{"date":"2026-08-13","close":90.29},{"date":"2026-08-14","close":91.52},{"date":"2026-08-17","close":91.17},{"date":"2026-08-18","close":91.2},{"date":"2026-08-19","close":91.85},{"date":"2026-08-20","close":92.68},{"date":"2026-08-21","close":93.06},{"date":"2026-08-24","close":93.47},{"date":"2026-08-25","close":93.83},{"date":"2026-08-26","close":93.5},{"date":"2026-08-27","close":92.89},{"date":"2026-08-28","close":91.81},{"date":"2026-08-31","close":91.17},{"date":"2026-09-01","close":92.07},{"date":"2026-09-02","close":92.06},{"date":"2026-09-03","close":92.11},{"date":"2026-09-04","close":90.27},{"date":"2026-09-08","close":89.87},{"date":"2026-09-09","close":89.38},{"date":"2026-09-10","close":90.44},{"date":"2026-09-11","close":89.99},{"date":"2026-09-14","close":89.1},{"date":"2026-09-15","close":88.56},{"date":"2026-09-16","close":88.21},{"date":"2026-09-17","close":87.71},{"date":"2026-09-18","close":86.69},{"date":"2026-09-21","close":87.03},{"date":"2026-09-22","close":86.86},{"date":"2026-09-23","close":86.64},{"date":"2026-09-24","close":86.83},{"date":"2026-09-25","close":86.59},{"date":"2026-09-28","close":86.5109},{"date":"2026-09-29","close":86.3817},{"date":"2026-09-30","close":85.02},{"date":"2026-10-01","close":83.73},{"date":"2026-10-02","close":84.01},{"date":"2026-10-05","close":81.36},{"date":"2026-10-06","close":81.86},{"date":"2026-10-07","close":80.04},{"date":"2026-10-08","close":81.76},{"date":"2026-10-09","close":82.04},{"date":"2026-10-12","close":83.54},{"date":"2026-10-13","close":83.85},{"date":"2026-10-14","close":84.31},{"date":"2026-10-15","close":84.86},{"date":"2026-10-16","close":85.86},{"date":"2026-10-19","close":84.51},{"date":"2026-10-20","close":86.49},{"date":"2026-10-21","close":85.38},{"date":"2026-10-22","close":86.98}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":86.99,"low_30d":79.85,"support":81.07,"high_30d":92.09,"change_1d":1.9,"change_7d":1.3,"change_30d":-3.3,"resistance":90.87,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.33,"per":null,"quarter":"2024-Q2"},{"pbr":2.9,"per":null,"quarter":"2024-Q3"},{"pbr":2.45,"per":296.39,"quarter":"2024-Q4"},{"pbr":2.71,"per":206.84,"quarter":"2025-Q1"},{"pbr":2.49,"per":143.19,"quarter":"2025-Q2"},{"pbr":2.59,"per":137.43,"quarter":"2025-Q3"},{"pbr":2.85,"per":152.89,"quarter":"2025-Q4"},{"pbr":2.89,"per":162.61,"quarter":"2026-Q1"},{"pbr":2.83,"per":67.27,"quarter":"2026-Q2"},{"pbr":3.4,"per":65.9,"quarter":"현재"}],"timeline":[{"close":48.104,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":60.7146,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56.5828,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":66.5305,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":61.5725,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68.7166,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":76.4434,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":81.3039,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":88.8,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.67,"pbr_5y_low":2.33,"per_5y_avg":166.66,"per_5y_low":67.27,"current_pbr":3.4,"current_per":65.9,"pbr_5y_high":2.9,"per_5y_high":296.39,"pbr_5y_median":2.71,"per_5y_median":152.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - HEALTHCARE FACILITIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.4%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 65.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.99,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.85,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.33,"per":null,"close":48.104,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.9,"per":null,"close":60.7146,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.45,"per":296.39,"close":56.5828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.71,"per":206.84,"close":66.5305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.49,"per":143.19,"close":61.5725,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":137.43,"close":68.7166,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.85,"per":152.89,"close":76.4434,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.89,"per":162.61,"close":81.3039,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":67.27,"close":88.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"65.9배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.5%"}],"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":0.97,"pbr":3.09,"per":161.11,"roa":0.002498997164004082,"roe":0.005058910607868623,"revenue":1729614000.0,"market_cap":40576025000.0,"net_income":74110000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39817670301003577,"total_assets":29655896000.0,"total_equity":14649399000.0,"profit_margin":0.04284771052963263,"dividend_yield":2.39,"fiscal_quarter":"Q2","operating_income":216049000.0,"operating_margin":0.12491168549745782},{"eps":0.1,"pbr":3.204,"per":158.04,"roa":0.002019464689436692,"roe":0.004259973589260892,"revenue":1656944000.0,"market_cap":40576025000.0,"net_income":55912000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.39555350090286695,"total_assets":27686545000.0,"total_equity":13124964000.0,"profit_margin":0.03374404928591431,"dividend_yield":2.27,"fiscal_quarter":"Q1","operating_income":191555000.0,"operating_margin":0.11560740737164321},{"eps":0.13,"pbr":null,"per":null,"roa":0.0025442932710977788,"roe":0.00560394206136014,"revenue":1566017000.0,"market_cap":null,"net_income":70202000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.3599207416011447,"total_assets":27591945000.0,"total_equity":12527253000.0,"profit_margin":0.04482837670344575,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":204178000.0,"operating_margin":0.1303804492543823},{"eps":0.12,"pbr":null,"per":null,"roa":0.0024529349353316814,"roe":0.005342776739284273,"revenue":1488996000.0,"market_cap":null,"net_income":66047000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41577076096913623,"total_assets":26925704000.0,"total_equity":12361924000.0,"profit_margin":0.04435673433642535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":221521000.0,"operating_margin":0.14877205848773267},{"eps":0.15,"pbr":null,"per":null,"roa":0.002578439398269963,"roe":0.005920869347098042,"revenue":1420893000.0,"market_cap":null,"net_income":68264000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4180448492602891,"total_assets":26474929000.0,"total_equity":11529388000.0,"profit_margin":0.04804302646293563,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":203422000.0,"operating_margin":0.1431648970049117},{"eps":0.1,"pbr":null,"per":null,"roa":0.001800379106029645,"roe":0.004086295573577951,"revenue":1358074000.0,"market_cap":null,"net_income":46868000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.42145347013491163,"total_assets":26032295000.0,"total_equity":11469557000.0,"profit_margin":0.034510637859203545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":197691000.0,"operating_margin":0.1455671782244561},{"eps":0.13,"pbr":null,"per":null,"roa":0.002170359491877353,"roe":0.005276538034012155,"revenue":1287057000.0,"market_cap":null,"net_income":56835000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4242236357830306,"total_assets":26186906000.0,"total_equity":10771267000.0,"profit_margin":0.044158883406096236,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195794000.0,"operating_margin":0.15212535264560934},{"eps":0.05,"pbr":null,"per":null,"roa":0.000759176885452663,"roe":0.0019718018906263223,"revenue":1236315000.0,"market_cap":null,"net_income":19243000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.42169997128563513,"total_assets":25347189000.0,"total_equity":9759094000.0,"profit_margin":0.015564803468371734,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":182050000.0,"operating_margin":0.14725211616780512},{"eps":0.04165708350971177,"pbr":null,"per":null,"roa":0.0007903309830495263,"roe":0.0020154168420943204,"revenue":1200980000.0,"market_cap":null,"net_income":19387000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4322961248313877,"total_assets":24530229000.0,"total_equity":9619350000.0,"profit_margin":0.016142650169028626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":141646000.0,"operating_margin":0.11794201402188213},{"eps":-0.030752369071594104,"pbr":null,"per":null,"roa":-0.0005800770134107547,"roe":-0.0015220933249954268,"revenue":1199914000.0,"market_cap":null,"net_income":-14312000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.42558383350806805,"total_assets":24672586000.0,"total_equity":9402840000.0,"profit_margin":-0.011927521472372186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":161740000.0,"operating_margin":0.13479299349786736},{"eps":-0.19514389370549923,"pbr":null,"per":null,"roa":-0.003673100487259414,"roe":-0.009571927153059141,"revenue":1164392000.0,"market_cap":null,"net_income":-90819000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4251025427862782,"total_assets":24725433000.0,"total_equity":9488058000.0,"profit_margin":-0.07799692886931549,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23403000.0,"operating_margin":0.02009890140090279},{"eps":-0.15282500683678446,"pbr":null,"per":null,"roa":-0.0028487649243836037,"roe":-0.007244570671793264,"revenue":1149832000.0,"market_cap":null,"net_income":-71124000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42778684190386074,"total_assets":24966609000.0,"total_equity":9817559000.0,"profit_margin":-0.06185599287548094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":88275000.0,"operating_margin":0.07677208496545582}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.1909,"per":296.39,"date":"2024-12","close":56.58,"source":"reported"},{"eps":0.1909,"per":304.09,"date":"2025-01","close":58.05,"source":"reported"},{"eps":0.1909,"per":348.18,"date":"2025-02","close":66.47,"source":"reported"},{"eps":0.3217,"per":206.84,"date":"2025-03","close":66.53,"source":"reported"},{"eps":0.3217,"per":210.81,"date":"2025-04","close":67.81,"source":"reported"},{"eps":0.3217,"per":193.36,"date":"2025-05","close":62.2,"source":"reported"},{"eps":0.43,"per":143.19,"date":"2025-06","close":61.57,"source":"reported"},{"eps":0.43,"per":152.35,"date":"2025-07","close":65.51,"source":"reported"},{"eps":0.43,"per":154.39,"date":"2025-08","close":66.39,"source":"reported"},{"eps":0.5,"per":137.43,"date":"2025-09","close":68.72,"source":"reported"},{"eps":0.5,"per":144.9,"date":"2025-10","close":72.45,"source":"reported"},{"eps":0.5,"per":158.33,"date":"2025-11","close":79.16,"source":"reported"},{"eps":0.5,"per":152.89,"date":"2025-12","close":76.44,"source":"reported"},{"eps":0.5,"per":153.46,"date":"2026-01","close":76.73,"source":"reported"},{"eps":0.5,"per":170.23,"date":"2026-02","close":85.12,"source":"reported"},{"eps":0.5,"per":162.61,"date":"2026-03","close":81.3,"source":"reported"},{"eps":0.5,"per":174.7,"date":"2026-04","close":87.35,"source":"reported"},{"eps":0.5,"per":167.86,"date":"2026-05","close":83.93,"source":"reported"},{"eps":1.32,"per":67.27,"date":"2026-06","close":88.8,"source":"reported"},{"eps":1.32,"per":70.84,"date":"2026-07","close":93.51,"source":"reported"},{"eps":1.32,"per":69.07,"date":"2026-08","close":91.17,"source":"reported"},{"eps":1.32,"per":64.41,"date":"2026-09","close":85.02,"source":"reported"},{"eps":1.32,"per":65.89,"date":"2026-10","close":86.98,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":163.89,"std":73.64,"count":23,"current":65.89,"lower_1sd":90.25,"upper_1sd":237.53},"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":"Ventas Inc","phase":"above-fold","symbol_resolved":true}