{"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":"2026-10-23T10:04:25.809247+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":37.5,"direction":"higher_better","percentile":89}],"summary":"매출 +5.6%","percentile":78},"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":58.7,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.1,"direction":"higher_better","percentile":23}],"summary":"RSI 59","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.51,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.42,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.4x","percentile":31}},"signals":[],"summary":"Wells Fargo & Company(WFC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 2540.57억. 현재가 $83.02, 전일 대비 +0.7%, 30일 -8.1%. PER 12.1배 / ROE 3.6%. 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":2.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.09%","value_pct":2.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.42,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5801634475768083,"grade":"B","trend":"상승","atr_14":2.057707142857143,"rsi_14":58.66486850977745,"sma_20":81.74100000000001,"sma_60":85.2355,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.7로 중립 구간입니다. MACD(-0.58)가 시그널선(-0.90)을 상회합니다(골든크로스). SMA20 82, SMA60 85 — 혼조세입니다. 볼린저밴드 79~84 (현재 위치 77%).","bb_lower":79.3546144485855,"bb_upper":84.12738555141453,"macd_signal":-0.9020446629124803},"change_pct":0.72,"chart_data":[{"date":"2024-10-23","open":62.36,"high":62.63,"low":61.49,"close":62.16,"volume":18380900,"rsi_14":83.15,"sma_20":61.3,"sma_60":56.29,"sma_120":56.2},{"date":"2024-10-24","open":62.21,"high":63.13,"low":61.94,"close":63.0,"volume":18393300,"rsi_14":83.15,"sma_20":62.05,"sma_60":56.74,"sma_120":56.25},{"date":"2024-10-25","open":63.4,"high":63.5,"low":61.86,"close":62.13,"volume":14855500,"rsi_14":58.74,"sma_20":62.39,"sma_60":57.12,"sma_120":56.29},{"date":"2024-10-28","open":62.59,"high":63.31,"low":62.4,"close":63.17,"volume":16158900,"rsi_14":64.47,"sma_20":62.73,"sma_60":57.5,"sma_120":56.34},{"date":"2024-10-29","open":63.06,"high":63.55,"low":62.82,"close":62.87,"volume":13205500,"rsi_14":60.35,"sma_20":62.95,"sma_60":57.85,"sma_120":56.38},{"date":"2024-10-30","open":62.71,"high":63.93,"low":62.71,"close":62.98,"volume":16021700,"rsi_14":66.13,"sma_20":63.1,"sma_60":58.21,"sma_120":56.42},{"date":"2024-10-31","open":62.68,"high":63.31,"low":62.23,"close":62.51,"volume":12963200,"rsi_14":51.37,"sma_20":63.15,"sma_60":58.51,"sma_120":56.44},{"date":"2024-11-01","open":62.8,"high":63.14,"low":62.22,"close":62.28,"volume":13313900,"rsi_14":51.5,"sma_20":63.18,"sma_60":58.78,"sma_120":56.48},{"date":"2024-11-04","open":62.16,"high":62.25,"low":60.71,"close":61.33,"volume":12607400,"rsi_14":28.95,"sma_20":63.15,"sma_60":59.06,"sma_120":56.49},{"date":"2024-11-05","open":61.62,"high":62.1,"low":61.26,"close":61.69,"volume":13447200,"rsi_14":43.58,"sma_20":63.08,"sma_60":59.38,"sma_120":56.51},{"date":"2024-11-06","open":70.58,"high":71.51,"low":67.35,"close":69.78,"volume":63689100,"rsi_14":81.47,"sma_20":63.85,"sma_60":59.99,"sma_120":56.61},{"date":"2024-11-07","open":68.98,"high":69.01,"low":67.15,"close":67.23,"volume":18681200,"rsi_14":67.07,"sma_20":64.28,"sma_60":60.43,"sma_120":56.68},{"date":"2024-11-08","open":67.8,"high":67.91,"low":67.17,"close":67.83,"volume":14270900,"rsi_14":68.3,"sma_20":64.85,"sma_60":60.9,"sma_120":56.77},{"date":"2024-11-11","open":68.78,"high":70.94,"low":68.78,"close":70.27,"volume":17117800,"rsi_14":75.5,"sma_20":65.57,"sma_60":61.43,"sma_120":56.86},{"date":"2024-11-12","open":70.48,"high":71.05,"low":69.83,"close":70.31,"volume":17848200,"rsi_14":76.73,"sma_20":66.32,"sma_60":62.01,"sma_120":56.96},{"date":"2024-11-13","open":70.45,"high":71.62,"low":70.36,"close":70.47,"volume":18823000,"rsi_14":82.08,"sma_20":67.08,"sma_60":62.59,"sma_120":57.08},{"date":"2024-11-14","open":70.55,"high":71.15,"low":70.22,"close":70.5,"volume":13654800,"rsi_14":81.66,"sma_20":67.88,"sma_60":63.18,"sma_120":57.19},{"date":"2024-11-15","open":70.69,"high":72.06,"low":70.59,"close":71.99,"volume":18837000,"rsi_14":65.12,"sma_20":68.87,"sma_60":63.76,"sma_120":57.31},{"date":"2024-11-18","open":72.15,"high":72.34,"low":71.39,"close":71.75,"volume":18439600,"rsi_14":95.16,"sma_20":69.92,"sma_60":64.32,"sma_120":57.45},{"date":"2024-11-19","open":71.29,"high":71.82,"low":70.82,"close":71.11,"volume":15412900,"rsi_14":82.53,"sma_20":70.87,"sma_60":64.86,"sma_120":57.57},{"date":"2024-11-20","open":71.34,"high":71.45,"low":70.14,"close":71.26,"volume":14415400,"rsi_14":67.96,"sma_20":71.02,"sma_60":65.39,"sma_120":57.69},{"date":"2024-11-21","open":71.6,"high":73.64,"low":71.6,"close":72.47,"volume":20068200,"rsi_14":77.53,"sma_20":71.55,"sma_60":65.96,"sma_120":57.82},{"date":"2024-11-22","open":72.21,"high":73.68,"low":72.19,"close":73.56,"volume":14997400,"rsi_14":81.84,"sma_20":72.13,"sma_60":66.46,"sma_120":57.97},{"date":"2024-11-25","open":73.79,"high":74.87,"low":73.57,"close":74.47,"volume":28636600,"rsi_14":100.0,"sma_20":73.99,"sma_60":68.2,"sma_120":58.13},{"date":"2024-11-26","open":75.05,"high":75.66,"low":73.95,"close":74.91,"volume":19139100,"rsi_14":77.85,"sma_20":75.62,"sma_60":69.86,"sma_120":58.31},{"date":"2024-11-27","open":74.93,"high":75.33,"low":74.02,"close":74.77,"volume":19793900,"rsi_14":52.47,"sma_20":76.76,"sma_60":71.44,"sma_120":58.49},{"date":"2024-11-29","open":75.24,"high":75.57,"low":73.73,"close":73.76,"volume":9785000,"rsi_14":42.34,"sma_20":76.48,"sma_60":72.86,"sma_120":58.66},{"date":"2024-12-02","open":74.52,"high":74.52,"low":72.44,"close":72.9,"volume":18274500,"rsi_14":38.47,"sma_20":75.77,"sma_60":74.17,"sma_120":58.82},{"date":"2024-12-03","open":73.42,"high":73.45,"low":71.68,"close":71.8,"volume":15047900,"rsi_14":37.9,"sma_20":74.75,"sma_60":74.67,"sma_120":58.98},{"date":"2024-12-04","open":71.71,"high":71.9,"low":70.41,"close":70.75,"volume":14301100,"rsi_14":36.91,"sma_20":73.71,"sma_60":74.82,"sma_120":59.13},{"date":"2024-12-05","open":71.08,"high":72.25,"low":70.79,"close":71.33,"volume":17766700,"rsi_14":46.43,"sma_20":73.2,"sma_60":74.93,"sma_120":59.28},{"date":"2024-12-06","open":71.65,"high":72.36,"low":71.4,"close":71.98,"volume":14798100,"rsi_14":62.44,"sma_20":73.21,"sma_60":74.92,"sma_120":59.43},{"date":"2024-12-09","open":71.96,"high":72.19,"low":70.13,"close":70.33,"volume":15517500,"rsi_14":43.04,"sma_20":73.3,"sma_60":74.74,"sma_120":59.56},{"date":"2024-12-10","open":71.18,"high":71.18,"low":69.63,"close":69.77,"volume":12277100,"rsi_14":36.85,"sma_20":73.06,"sma_60":74.21,"sma_120":59.69},{"date":"2024-12-11","open":70.3,"high":70.62,"low":69.19,"close":69.34,"volume":11867400,"rsi_14":43.02,"sma_20":72.41,"sma_60":73.6,"sma_120":59.82},{"date":"2024-12-12","open":69.61,"high":69.78,"low":68.55,"close":68.56,"volume":12446700,"rsi_14":41.66,"sma_20":71.59,"sma_60":73.0,"sma_120":59.93},{"date":"2024-12-13","open":68.61,"high":68.81,"low":67.81,"close":68.21,"volume":16794500,"rsi_14":42.11,"sma_20":71.0,"sma_60":72.43,"sma_120":60.06},{"date":"2024-12-16","open":68.24,"high":70.01,"low":67.61,"close":69.71,"volume":24602500,"rsi_14":61.85,"sma_20":70.56,"sma_60":71.97,"sma_120":60.2},{"date":"2024-12-17","open":68.81,"high":69.28,"low":68.16,"close":68.57,"volume":15595900,"rsi_14":53.17,"sma_20":70.71,"sma_60":71.77,"sma_120":60.33},{"date":"2024-12-18","open":68.38,"high":69.24,"low":66.44,"close":66.59,"volume":21201200,"rsi_14":32.92,"sma_20":70.65,"sma_60":71.44,"sma_120":60.42},{"date":"2024-12-19","open":67.21,"high":68.46,"low":66.5,"close":66.67,"volume":16444600,"rsi_14":37.79,"sma_20":69.92,"sma_60":70.83,"sma_120":60.51},{"date":"2024-12-20","open":66.98,"high":68.8,"low":66.6,"close":68.12,"volume":50113400,"rsi_14":67.95,"sma_20":69.02,"sma_60":70.33,"sma_120":60.6},{"date":"2024-12-23","open":67.52,"high":68.46,"low":67.42,"close":68.31,"volume":11817000,"rsi_14":69.38,"sma_20":69.06,"sma_60":70.1,"sma_120":60.7},{"date":"2024-12-24","open":68.44,"high":69.33,"low":68.31,"close":69.33,"volume":4442700,"rsi_14":63.03,"sma_20":70.47,"sma_60":70.04,"sma_120":60.82},{"date":"2024-12-26","open":69.17,"high":69.57,"low":68.86,"close":69.49,"volume":6964300,"rsi_14":62.51,"sma_20":70.95,"sma_60":70.17,"sma_120":60.94},{"date":"2024-12-27","open":68.93,"high":69.47,"low":68.4,"close":68.86,"volume":7219500,"rsi_14":46.34,"sma_20":71.05,"sma_60":70.19,"sma_120":61.05},{"date":"2024-12-30","open":68.19,"high":68.56,"low":67.57,"close":68.19,"volume":8443800,"rsi_14":41.07,"sma_20":71.04,"sma_60":70.12,"sma_120":61.16},{"date":"2024-12-31","open":68.3,"high":68.68,"low":67.85,"close":68.02,"volume":7031500,"rsi_14":43.65,"sma_20":70.19,"sma_60":70.08,"sma_120":61.26},{"date":"2025-01-02","open":68.25,"high":68.96,"low":67.56,"close":67.97,"volume":8303300,"rsi_14":48.22,"sma_20":69.9,"sma_60":70.24,"sma_120":61.39},{"date":"2025-01-03","open":68.13,"high":69.16,"low":67.54,"close":69.06,"volume":9152800,"rsi_14":60.81,"sma_20":70.22,"sma_60":70.45,"sma_120":61.52},{"date":"2025-01-06","open":69.66,"high":70.94,"low":69.27,"close":69.75,"volume":15565600,"rsi_14":71.61,"sma_20":70.85,"sma_60":70.64,"sma_120":61.64},{"date":"2025-01-07","open":70.66,"high":70.82,"low":69.25,"close":69.33,"volume":13522000,"rsi_14":52.4,"sma_20":71.28,"sma_60":70.71,"sma_120":61.74},{"date":"2025-01-08","open":69.25,"high":69.8,"low":68.82,"close":69.31,"volume":16544700,"rsi_14":46.49,"sma_20":71.28,"sma_60":70.7,"sma_120":61.86},{"date":"2025-01-10","open":68.66,"high":68.69,"low":67.15,"close":67.75,"volume":14466600,"rsi_14":39.62,"sma_20":71.23,"sma_60":70.65,"sma_120":61.97},{"date":"2025-01-13","open":67.69,"high":68.38,"low":67.36,"close":68.3,"volume":10439800,"rsi_14":42.59,"sma_20":70.27,"sma_60":70.49,"sma_120":62.08},{"date":"2025-01-14","open":69.2,"high":69.2,"low":68.07,"close":68.94,"volume":21909800,"rsi_14":62.82,"sma_20":70.21,"sma_60":70.59,"sma_120":62.19},{"date":"2025-01-15","open":72.98,"high":74.39,"low":71.32,"close":73.55,"volume":33482900,"rsi_14":88.02,"sma_20":72.27,"sma_60":71.25,"sma_120":62.35},{"date":"2025-01-16","open":73.45,"high":74.03,"low":72.33,"close":73.55,"volume":22897900,"rsi_14":79.78,"sma_20":74.12,"sma_60":71.87,"sma_120":62.5},{"date":"2025-01-17","open":73.58,"high":74.81,"low":73.11,"close":74.64,"volume":20673700,"rsi_14":60.5,"sma_20":75.94,"sma_60":72.5,"sma_120":62.66},{"date":"2025-01-21","open":75.24,"high":75.82,"low":74.89,"close":75.39,"volume":21057700,"rsi_14":70.26,"sma_20":76.6,"sma_60":73.2,"sma_120":62.83},{"date":"2025-01-22","open":75.12,"high":75.35,"low":74.43,"close":75.09,"volume":11669500,"rsi_14":53.74,"sma_20":77.1,"sma_60":73.89,"sma_120":62.99},{"date":"2025-01-23","open":75.26,"high":75.83,"low":74.6,"close":74.98,"volume":12981800,"rsi_14":47.01,"sma_20":77.18,"sma_60":74.65,"sma_120":63.16},{"date":"2025-01-24","open":74.57,"high":75.2,"low":74.57,"close":74.88,"volume":10393200,"rsi_14":48.38,"sma_20":77.01,"sma_60":75.47,"sma_120":63.34},{"date":"2025-01-27","open":74.95,"high":75.57,"low":74.46,"close":75.48,"volume":10637100,"rsi_14":39.89,"sma_20":77.16,"sma_60":76.3,"sma_120":63.56},{"date":"2025-01-28","open":75.41,"high":75.68,"low":74.73,"close":75.42,"volume":11562000,"rsi_14":40.09,"sma_20":77.32,"sma_60":76.84,"sma_120":63.79},{"date":"2025-01-29","open":75.29,"high":76.48,"low":75.16,"close":75.89,"volume":9175400,"rsi_14":52.98,"sma_20":77.57,"sma_60":77.12,"sma_120":64.03},{"date":"2025-01-30","open":76.65,"high":76.74,"low":75.61,"close":76.33,"volume":11276000,"rsi_14":56.05,"sma_20":77.88,"sma_60":77.4,"sma_120":64.26},{"date":"2025-01-31","open":76.2,"high":76.79,"low":75.84,"close":76.31,"volume":14980600,"rsi_14":69.1,"sma_20":78.18,"sma_60":77.56,"sma_120":64.49},{"date":"2025-02-03","open":74.79,"high":76.03,"low":74.59,"close":75.67,"volume":12395200,"rsi_14":58.77,"sma_20":78.07,"sma_60":77.61,"sma_120":64.72},{"date":"2025-02-04","open":77.32,"high":77.33,"low":75.96,"close":76.96,"volume":14665200,"rsi_14":55.55,"sma_20":78.38,"sma_60":77.84,"sma_120":64.96},{"date":"2025-02-05","open":77.14,"high":77.81,"low":76.68,"close":77.52,"volume":17931000,"rsi_14":69.59,"sma_20":78.85,"sma_60":78.15,"sma_120":65.2},{"date":"2025-02-06","open":77.96,"high":78.93,"low":77.39,"close":78.85,"volume":16988900,"rsi_14":69.82,"sma_20":79.93,"sma_60":78.54,"sma_120":65.44},{"date":"2025-02-07","open":79.09,"high":79.12,"low":76.97,"close":78.51,"volume":17951400,"rsi_14":55.64,"sma_20":80.36,"sma_60":78.87,"sma_120":65.67},{"date":"2025-02-10","open":78.3,"high":78.41,"low":76.15,"close":76.98,"volume":18357400,"rsi_14":34.68,"sma_20":80.0,"sma_60":79.0,"sma_120":65.88},{"date":"2025-02-11","open":76.66,"high":77.83,"low":75.72,"close":77.5,"volume":16682800,"rsi_14":41.76,"sma_20":79.43,"sma_60":79.14,"sma_120":66.09},{"date":"2025-02-12","open":77.08,"high":77.58,"low":76.72,"close":77.13,"volume":13440500,"rsi_14":51.48,"sma_20":79.02,"sma_60":79.26,"sma_120":66.29},{"date":"2025-02-13","open":77.3,"high":77.52,"low":76.5,"close":76.74,"volume":10093400,"rsi_14":43.4,"sma_20":78.9,"sma_60":79.31,"sma_120":66.5},{"date":"2025-02-14","open":77.11,"high":78.19,"low":76.77,"close":77.84,"volume":17521300,"rsi_14":58.13,"sma_20":79.04,"sma_60":79.47,"sma_120":66.71},{"date":"2025-02-18","open":77.85,"high":78.78,"low":77.36,"close":78.61,"volume":15318300,"rsi_14":78.77,"sma_20":79.59,"sma_60":79.6,"sma_120":66.92},{"date":"2025-02-19","open":78.17,"high":78.49,"low":77.83,"close":78.2,"volume":13917400,"rsi_14":53.76,"sma_20":79.97,"sma_60":79.6,"sma_120":67.13},{"date":"2025-02-20","open":77.96,"high":78.13,"low":75.93,"close":76.52,"volume":14807100,"rsi_14":35.73,"sma_20":79.99,"sma_60":79.52,"sma_120":67.33},{"date":"2025-02-21","open":76.79,"high":77.32,"low":75.26,"close":75.42,"volume":18205400,"rsi_14":32.54,"sma_20":79.39,"sma_60":79.22,"sma_120":67.52},{"date":"2025-02-24","open":75.88,"high":76.41,"low":74.36,"close":75.15,"volume":12989700,"rsi_14":39.36,"sma_20":78.27,"sma_60":78.95,"sma_120":67.69},{"date":"2025-02-25","open":75.78,"high":75.95,"low":72.92,"close":73.96,"volume":15683000,"rsi_14":38.76,"sma_20":77.29,"sma_60":78.68,"sma_120":67.85},{"date":"2025-02-26","open":74.3,"high":75.68,"low":74.23,"close":74.4,"volume":13466800,"rsi_14":43.46,"sma_20":76.51,"sma_60":78.29,"sma_120":68.02},{"date":"2025-02-27","open":74.93,"high":75.83,"low":74.33,"close":74.57,"volume":13744400,"rsi_14":56.93,"sma_20":76.18,"sma_60":77.99,"sma_120":68.18},{"date":"2025-02-28","open":74.97,"high":76.32,"low":74.54,"close":76.22,"volume":24698800,"rsi_14":72.89,"sma_20":76.17,"sma_60":77.69,"sma_120":68.38},{"date":"2025-03-03","open":76.75,"high":76.86,"low":74.27,"close":74.96,"volume":18013400,"rsi_14":69.64,"sma_20":76.94,"sma_60":77.44,"sma_120":68.58},{"date":"2025-03-04","open":73.45,"high":73.62,"low":69.43,"close":71.33,"volume":28858200,"rsi_14":17.14,"sma_20":76.88,"sma_60":76.95,"sma_120":68.75},{"date":"2025-03-05","open":71.25,"high":72.63,"low":70.5,"close":72.17,"volume":20422000,"rsi_14":18.54,"sma_20":75.6,"sma_60":76.26,"sma_120":68.93},{"date":"2025-03-06","open":71.81,"high":71.91,"low":69.71,"close":70.7,"volume":19460400,"rsi_14":44.17,"sma_20":74.07,"sma_60":75.79,"sma_120":69.1},{"date":"2025-03-07","open":70.31,"high":70.31,"low":66.27,"close":69.15,"volume":21256900,"rsi_14":30.6,"sma_20":72.96,"sma_60":75.22,"sma_120":69.27},{"date":"2025-03-10","open":67.69,"high":67.69,"low":63.76,"close":64.99,"volume":27582900,"rsi_14":22.5,"sma_20":71.88,"sma_60":74.52,"sma_120":69.4},{"date":"2025-03-11","open":65.04,"high":66.19,"low":64.03,"close":65.48,"volume":24310700,"rsi_14":27.5,"sma_20":69.49,"sma_60":73.43,"sma_120":69.52},{"date":"2025-03-12","open":66.96,"high":67.63,"low":65.88,"close":67.08,"volume":18462300,"rsi_14":81.79,"sma_20":67.85,"sma_60":72.38,"sma_120":69.66},{"date":"2025-03-13","open":67.76,"high":67.85,"low":66.48,"close":66.62,"volume":17471500,"rsi_14":63.34,"sma_20":67.51,"sma_60":71.36,"sma_120":69.79},{"date":"2025-03-14","open":67.6,"high":69.16,"low":67.39,"close":68.95,"volume":15762300,"rsi_14":68.59,"sma_20":68.16,"sma_60":70.3,"sma_120":69.93},{"date":"2025-03-17","open":68.58,"high":69.64,"low":68.2,"close":68.94,"volume":11185000,"rsi_14":74.96,"sma_20":69.25,"sma_60":69.87,"sma_120":70.06},{"date":"2025-03-18","open":69.11,"high":69.56,"low":68.5,"close":69.2,"volume":11102100,"rsi_14":52.9,"sma_20":69.97,"sma_60":69.53,"sma_120":70.21},{"date":"2025-03-19","open":69.23,"high":71.85,"low":68.93,"close":70.81,"volume":14453200,"rsi_14":75.82,"sma_20":71.31,"sma_60":69.42,"sma_120":70.37},{"date":"2025-03-20","open":69.91,"high":71.4,"low":69.86,"close":70.58,"volume":12388300,"rsi_14":66.5,"sma_20":71.88,"sma_60":69.8,"sma_120":70.54},{"date":"2025-03-21","open":70.03,"high":70.83,"low":69.24,"close":70.58,"volume":32647100,"rsi_14":47.6,"sma_20":72.29,"sma_60":70.44,"sma_120":70.69},{"date":"2025-03-24","open":71.67,"high":72.53,"low":71.37,"close":72.29,"volume":10688900,"rsi_14":71.24,"sma_20":72.84,"sma_60":71.17,"sma_120":70.85},{"date":"2025-03-25","open":72.47,"high":72.66,"low":71.85,"close":72.25,"volume":9499100,"rsi_14":70.28,"sma_20":73.43,"sma_60":71.81,"sma_120":71.02},{"date":"2025-03-26","open":72.4,"high":73.36,"low":71.16,"close":71.5,"volume":10848100,"rsi_14":42.85,"sma_20":73.68,"sma_60":72.27,"sma_120":71.18},{"date":"2025-03-27","open":71.6,"high":71.6,"low":70.28,"close":70.34,"volume":10457600,"rsi_14":35.48,"sma_20":72.98,"sma_60":72.44,"sma_120":71.33},{"date":"2025-03-28","open":70.33,"high":70.6,"low":68.07,"close":68.79,"volume":13555200,"rsi_14":31.83,"sma_20":72.81,"sma_60":72.42,"sma_120":71.48},{"date":"2025-03-31","open":68.03,"high":70.14,"low":67.7,"close":69.87,"volume":14855300,"rsi_14":45.26,"sma_20":71.22,"sma_60":72.42,"sma_120":71.61},{"date":"2025-04-01","open":68.94,"high":69.71,"low":68.23,"close":69.4,"volume":10661000,"rsi_14":57.48,"sma_20":71.21,"sma_60":72.36,"sma_120":71.74},{"date":"2025-04-02","open":68.67,"high":70.53,"low":68.34,"close":70.32,"volume":8854100,"rsi_14":55.45,"sma_20":71.08,"sma_60":72.23,"sma_120":71.88},{"date":"2025-04-03","open":65.96,"high":66.88,"low":63.66,"close":63.91,"volume":25880300,"rsi_14":22.98,"sma_20":71.19,"sma_60":72.09,"sma_120":71.96},{"date":"2025-04-04","open":61.07,"high":61.87,"low":58.11,"close":59.35,"volume":31050800,"rsi_14":14.51,"sma_20":68.88,"sma_60":71.1,"sma_120":72.0},{"date":"2025-04-07","open":59.06,"high":62.61,"low":56.85,"close":60.5,"volume":41305800,"rsi_14":28.33,"sma_20":65.24,"sma_60":69.58,"sma_120":72.02},{"date":"2025-04-08","open":62.96,"high":63.87,"low":59.25,"close":60.42,"volume":27374200,"rsi_14":66.38,"sma_20":62.37,"sma_60":68.23,"sma_120":72.04},{"date":"2025-04-09","open":59.01,"high":65.39,"low":57.84,"close":64.55,"volume":42744800,"rsi_14":82.41,"sma_20":61.79,"sma_60":67.05,"sma_120":72.08},{"date":"2025-04-10","open":63.21,"high":63.26,"low":59.84,"close":61.42,"volume":29026000,"rsi_14":55.32,"sma_20":63.38,"sma_60":66.41,"sma_120":72.09},{"date":"2025-04-11","open":59.89,"high":61.91,"low":58.05,"close":60.83,"volume":33867000,"rsi_14":26.55,"sma_20":63.69,"sma_60":65.45,"sma_120":72.09},{"date":"2025-04-14","open":61.47,"high":62.29,"low":60.73,"close":61.41,"volume":28057800,"rsi_14":49.88,"sma_20":63.45,"sma_60":64.41,"sma_120":72.09},{"date":"2025-04-15","open":61.74,"high":63.67,"low":61.6,"close":62.81,"volume":20903300,"rsi_14":84.53,"sma_20":62.71,"sma_60":63.42,"sma_120":72.11},{"date":"2025-04-16","open":62.18,"high":63.24,"low":61.67,"close":62.26,"volume":17351000,"rsi_14":60.72,"sma_20":63.65,"sma_60":63.03,"sma_120":72.12},{"date":"2025-04-17","open":62.65,"high":63.95,"low":62.35,"close":62.98,"volume":18961800,"rsi_14":52.09,"sma_20":64.14,"sma_60":63.41,"sma_120":72.13},{"date":"2025-04-21","open":62.48,"high":63.41,"low":61.7,"close":62.29,"volume":17859100,"rsi_14":50.36,"sma_20":63.98,"sma_60":63.63,"sma_120":72.13},{"date":"2025-04-22","open":62.98,"high":64.63,"low":62.98,"close":64.45,"volume":17536600,"rsi_14":65.13,"sma_20":64.6,"sma_60":63.9,"sma_120":72.16},{"date":"2025-04-23","open":65.63,"high":67.64,"low":65.63,"close":66.12,"volume":20678800,"rsi_14":100.0,"sma_20":65.89,"sma_60":64.24,"sma_120":72.2},{"date":"2025-04-24","open":65.88,"high":67.98,"low":65.69,"close":67.7,"volume":18420900,"rsi_14":100.0,"sma_20":67.71,"sma_60":65.02,"sma_120":72.25},{"date":"2025-04-25","open":67.22,"high":68.31,"low":67.15,"close":67.86,"volume":17775900,"rsi_14":73.92,"sma_20":68.85,"sma_60":65.83,"sma_120":72.3},{"date":"2025-04-28","open":67.94,"high":68.67,"low":66.83,"close":67.57,"volume":16694100,"rsi_14":48.62,"sma_20":69.29,"sma_60":66.49,"sma_120":72.35},{"date":"2025-04-29","open":67.1,"high":69.43,"low":67.1,"close":69.19,"volume":24563600,"rsi_14":66.11,"sma_20":69.82,"sma_60":67.28,"sma_120":72.42},{"date":"2025-04-30","open":67.8,"high":69.5,"low":67.47,"close":69.11,"volume":23953000,"rsi_14":69.3,"sma_20":70.28,"sma_60":68.06,"sma_120":72.49},{"date":"2025-05-01","open":68.86,"high":70.53,"low":68.54,"close":69.88,"volume":19672500,"rsi_14":44.66,"sma_20":71.02,"sma_60":68.92,"sma_120":72.57},{"date":"2025-05-02","open":71.04,"high":72.17,"low":70.92,"close":71.82,"volume":18347400,"rsi_14":77.08,"sma_20":71.97,"sma_60":69.95,"sma_120":72.6},{"date":"2025-05-05","open":71.38,"high":72.88,"low":71.08,"close":71.87,"volume":16070400,"rsi_14":72.63,"sma_20":72.86,"sma_60":70.75,"sma_120":72.65},{"date":"2025-05-06","open":71.18,"high":72.2,"low":70.61,"close":71.51,"volume":18095100,"rsi_14":44.36,"sma_20":73.4,"sma_60":71.31,"sma_120":72.69},{"date":"2025-05-07","open":71.63,"high":72.31,"low":71.02,"close":71.22,"volume":14310300,"rsi_14":56.36,"sma_20":73.12,"sma_60":71.73,"sma_120":72.71},{"date":"2025-05-08","open":71.71,"high":72.01,"low":70.68,"close":71.34,"volume":19957500,"rsi_14":48.3,"sma_20":73.01,"sma_60":72.16,"sma_120":72.73},{"date":"2025-05-09","open":71.57,"high":71.67,"low":70.48,"close":70.89,"volume":11136900,"rsi_14":42.3,"sma_20":72.71,"sma_60":72.44,"sma_120":72.74},{"date":"2025-05-12","open":73.38,"high":73.63,"low":72.48,"close":73.27,"volume":20425500,"rsi_14":66.05,"sma_20":73.34,"sma_60":72.89,"sma_120":72.77},{"date":"2025-05-13","open":73.82,"high":74.94,"low":73.36,"close":74.36,"volume":13635100,"rsi_14":100.0,"sma_20":74.33,"sma_60":73.41,"sma_120":72.79},{"date":"2025-05-14","open":74.6,"high":74.85,"low":74.2,"close":74.64,"volume":14067100,"rsi_14":77.95,"sma_20":75.55,"sma_60":73.88,"sma_120":72.82},{"date":"2025-05-15","open":74.43,"high":74.88,"low":73.7,"close":73.97,"volume":15303900,"rsi_14":44.67,"sma_20":75.74,"sma_60":74.06,"sma_120":72.86},{"date":"2025-05-16","open":73.94,"high":74.71,"low":73.75,"close":74.54,"volume":13864600,"rsi_14":48.55,"sma_20":75.79,"sma_60":74.4,"sma_120":72.89},{"date":"2025-05-19","open":73.98,"high":74.77,"low":73.81,"close":74.43,"volume":12720500,"rsi_14":58.13,"sma_20":75.75,"sma_60":74.73,"sma_120":72.91},{"date":"2025-05-20","open":73.86,"high":74.24,"low":73.46,"close":73.9,"volume":10655600,"rsi_14":41.76,"sma_20":75.7,"sma_60":75.01,"sma_120":72.92},{"date":"2025-05-21","open":73.33,"high":73.52,"low":71.52,"close":71.62,"volume":17711300,"rsi_14":26.68,"sma_20":74.66,"sma_60":75.04,"sma_120":72.89},{"date":"2025-05-22","open":71.57,"high":72.3,"low":70.92,"close":71.81,"volume":9717000,"rsi_14":30.15,"sma_20":74.09,"sma_60":75.07,"sma_120":72.86},{"date":"2025-05-23","open":70.36,"high":71.62,"low":70.36,"close":71.27,"volume":9260900,"rsi_14":45.04,"sma_20":73.62,"sma_60":74.98,"sma_120":72.82},{"date":"2025-05-27","open":72.03,"high":72.5,"low":71.48,"close":72.4,"volume":11014100,"rsi_14":58.93,"sma_20":72.97,"sma_60":74.69,"sma_120":72.81},{"date":"2025-05-28","open":72.61,"high":72.76,"low":71.76,"close":72.15,"volume":8711100,"rsi_14":64.65,"sma_20":73.22,"sma_60":74.43,"sma_120":72.79},{"date":"2025-05-29","open":72.81,"high":73.47,"low":71.76,"close":72.91,"volume":14016600,"rsi_14":59.36,"sma_20":73.43,"sma_60":74.19,"sma_120":72.8},{"date":"2025-05-30","open":72.61,"high":73.19,"low":72.15,"close":73.17,"volume":17042000,"rsi_14":73.23,"sma_20":73.92,"sma_60":74.03,"sma_120":72.81},{"date":"2025-06-02","open":72.67,"high":73.15,"low":71.7,"close":73.12,"volume":11237500,"rsi_14":53.36,"sma_20":74.21,"sma_60":73.88,"sma_120":72.82},{"date":"2025-06-03","open":73.12,"high":74.2,"low":72.77,"close":74.03,"volume":13193500,"rsi_14":66.48,"sma_20":74.86,"sma_60":73.91,"sma_120":72.83},{"date":"2025-06-04","open":76.03,"high":77.11,"low":73.76,"close":73.76,"volume":29578000,"rsi_14":61.52,"sma_20":75.07,"sma_60":74.16,"sma_120":72.85},{"date":"2025-06-05","open":73.99,"high":74.13,"low":72.59,"close":73.29,"volume":20138400,"rsi_14":40.78,"sma_20":75.09,"sma_60":74.36,"sma_120":72.88},{"date":"2025-06-06","open":74.51,"high":75.11,"low":74.2,"close":74.69,"volume":10988000,"rsi_14":63.33,"sma_20":75.34,"sma_60":74.71,"sma_120":72.92},{"date":"2025-06-09","open":74.91,"high":75.05,"low":74.3,"close":74.82,"volume":13453200,"rsi_14":76.1,"sma_20":75.74,"sma_60":75.01,"sma_120":72.96},{"date":"2025-06-10","open":74.52,"high":74.71,"low":73.52,"close":73.83,"volume":14892900,"rsi_14":39.61,"sma_20":75.86,"sma_60":75.17,"sma_120":73.0},{"date":"2025-06-11","open":73.92,"high":74.09,"low":72.97,"close":73.32,"volume":16442400,"rsi_14":34.23,"sma_20":75.36,"sma_60":75.21,"sma_120":73.03},{"date":"2025-06-12","open":72.73,"high":72.92,"low":71.6,"close":72.42,"volume":14522500,"rsi_14":34.99,"sma_20":75.24,"sma_60":75.18,"sma_120":73.06},{"date":"2025-06-13","open":71.35,"high":72.21,"low":70.39,"close":70.81,"volume":21168300,"rsi_14":28.2,"sma_20":74.41,"sma_60":75.07,"sma_120":73.09},{"date":"2025-06-16","open":71.82,"high":72.14,"low":71.36,"close":71.58,"volume":16231500,"rsi_14":39.58,"sma_20":73.42,"sma_60":74.75,"sma_120":73.12},{"date":"2025-06-17","open":71.22,"high":71.64,"low":70.75,"close":70.94,"volume":14156800,"rsi_14":52.25,"sma_20":72.86,"sma_60":74.46,"sma_120":73.14},{"date":"2025-06-18","open":71.09,"high":73.53,"low":71.01,"close":73.14,"volume":23498300,"rsi_14":67.58,"sma_20":72.6,"sma_60":74.2,"sma_120":73.17},{"date":"2025-06-20","open":73.62,"high":74.15,"low":73.46,"close":73.78,"volume":27677500,"rsi_14":94.63,"sma_20":73.39,"sma_60":74.09,"sma_120":73.21},{"date":"2025-06-23","open":73.52,"high":75.38,"low":73.21,"close":75.36,"volume":17375700,"rsi_14":93.41,"sma_20":75.56,"sma_60":74.12,"sma_120":73.25},{"date":"2025-06-24","open":76.05,"high":77.06,"low":76.05,"close":76.43,"volume":16342300,"rsi_14":100.0,"sma_20":76.7,"sma_60":74.46,"sma_120":73.31},{"date":"2025-06-25","open":76.6,"high":77.61,"low":76.32,"close":77.37,"volume":13954500,"rsi_14":100.0,"sma_20":77.9,"sma_60":74.99,"sma_120":73.38},{"date":"2025-06-26","open":77.73,"high":78.38,"low":77.49,"close":78.24,"volume":18214800,"rsi_14":100.0,"sma_20":78.87,"sma_60":75.76,"sma_120":73.46},{"date":"2025-06-27","open":78.28,"high":78.43,"low":77.26,"close":77.79,"volume":21324200,"rsi_14":56.92,"sma_20":79.31,"sma_60":76.55,"sma_120":73.54},{"date":"2025-06-30","open":78.75,"high":79.36,"low":78.19,"close":78.4,"volume":21685800,"rsi_14":52.38,"sma_20":79.63,"sma_60":77.39,"sma_120":73.61},{"date":"2025-07-01","open":78.33,"high":79.76,"low":78.19,"close":79.74,"volume":20967100,"rsi_14":89.5,"sma_20":80.19,"sma_60":78.33,"sma_120":73.69},{"date":"2025-07-02","open":80.16,"high":80.63,"low":79.51,"close":80.59,"volume":15195100,"rsi_14":98.31,"sma_20":81.16,"sma_60":79.18,"sma_120":73.78},{"date":"2025-07-03","open":80.87,"high":82.15,"low":80.73,"close":81.81,"volume":11237300,"rsi_14":98.21,"sma_20":82.3,"sma_60":80.05,"sma_120":73.88},{"date":"2025-07-07","open":81.19,"high":81.8,"low":79.75,"close":80.57,"volume":18156000,"rsi_14":49.77,"sma_20":82.56,"sma_60":80.62,"sma_120":73.98},{"date":"2025-07-08","open":80.53,"high":80.65,"low":79.29,"close":79.84,"volume":18303400,"rsi_14":32.15,"sma_20":82.23,"sma_60":80.98,"sma_120":74.08},{"date":"2025-07-09","open":80.66,"high":80.75,"low":79.71,"close":80.03,"volume":16135400,"rsi_14":43.39,"sma_20":81.66,"sma_60":81.25,"sma_120":74.17},{"date":"2025-07-10","open":79.86,"high":80.96,"low":79.86,"close":80.59,"volume":14348100,"rsi_14":63.49,"sma_20":81.7,"sma_60":81.55,"sma_120":74.22},{"date":"2025-07-11","open":79.99,"high":80.9,"low":79.68,"close":80.78,"volume":12583100,"rsi_14":63.19,"sma_20":82.03,"sma_60":81.88,"sma_120":74.27},{"date":"2025-07-14","open":80.44,"high":81.73,"low":80.36,"close":81.64,"volume":20194200,"rsi_14":70.62,"sma_20":82.57,"sma_60":82.19,"sma_120":74.33},{"date":"2025-07-15","open":79.02,"high":79.34,"low":76.05,"close":77.17,"volume":53938000,"rsi_14":25.05,"sma_20":82.4,"sma_60":82.13,"sma_120":74.34},{"date":"2025-07-16","open":77.2,"high":78.36,"low":76.53,"close":78.19,"volume":30567500,"rsi_14":26.48,"sma_20":81.21,"sma_60":81.79,"sma_120":74.35},{"date":"2025-07-17","open":77.75,"high":78.92,"low":77.4,"close":78.0,"volume":21837600,"rsi_14":64.01,"sma_20":80.19,"sma_60":81.42,"sma_120":74.37},{"date":"2025-07-18","open":78.14,"high":79.04,"low":77.19,"close":78.91,"volume":21236000,"rsi_14":62.53,"sma_20":79.39,"sma_60":81.06,"sma_120":74.4},{"date":"2025-07-21","open":79.02,"high":79.71,"low":78.45,"close":78.56,"volume":14506600,"rsi_14":59.22,"sma_20":79.89,"sma_60":80.91,"sma_120":74.42},{"date":"2025-07-22","open":78.56,"high":80.82,"low":78.56,"close":80.61,"volume":22437000,"rsi_14":70.55,"sma_20":80.9,"sma_60":80.82,"sma_120":74.46},{"date":"2025-07-23","open":81.22,"high":82.13,"low":80.84,"close":81.9,"volume":19379200,"rsi_14":100.0,"sma_20":81.98,"sma_60":80.97,"sma_120":74.5},{"date":"2025-07-24","open":82.04,"high":83.01,"low":81.34,"close":82.07,"volume":19031200,"rsi_14":74.82,"sma_20":83.13,"sma_60":81.08,"sma_120":74.55},{"date":"2025-07-25","open":82.31,"high":82.65,"low":81.44,"close":82.51,"volume":14072400,"rsi_14":60.02,"sma_20":83.74,"sma_60":81.41,"sma_120":74.59},{"date":"2025-07-28","open":82.51,"high":82.69,"low":80.93,"close":81.29,"volume":10627100,"rsi_14":41.1,"sma_20":83.52,"sma_60":81.85,"sma_120":74.63},{"date":"2025-07-29","open":81.37,"high":81.44,"low":79.98,"close":80.42,"volume":12478200,"rsi_14":34.33,"sma_20":83.07,"sma_60":82.18,"sma_120":74.66},{"date":"2025-07-30","open":80.75,"high":80.84,"low":79.11,"close":79.57,"volume":15579100,"rsi_14":36.89,"sma_20":82.24,"sma_60":82.37,"sma_120":74.67},{"date":"2025-07-31","open":79.15,"high":79.72,"low":78.16,"close":78.45,"volume":14813900,"rsi_14":31.98,"sma_20":81.41,"sma_60":82.39,"sma_120":74.67},{"date":"2025-08-01","open":77.05,"high":77.21,"low":75.31,"close":75.68,"volume":16071300,"rsi_14":23.77,"sma_20":81.17,"sma_60":82.33,"sma_120":74.64},{"date":"2025-08-04","open":76.4,"high":76.41,"low":74.83,"close":75.48,"volume":13892100,"rsi_14":26.85,"sma_20":79.55,"sma_60":81.9,"sma_120":74.63},{"date":"2025-08-05","open":76.22,"high":76.23,"low":74.1,"close":75.85,"volume":15765100,"rsi_14":52.74,"sma_20":78.22,"sma_60":81.26,"sma_120":74.62},{"date":"2025-08-06","open":75.8,"high":76.69,"low":75.46,"close":75.51,"volume":14157000,"rsi_14":50.44,"sma_20":77.55,"sma_60":80.57,"sma_120":74.6},{"date":"2025-08-07","open":76.16,"high":76.18,"low":74.7,"close":74.97,"volume":13105600,"rsi_14":39.62,"sma_20":77.48,"sma_60":79.81,"sma_120":74.59},{"date":"2025-08-08","open":75.46,"high":76.51,"low":74.72,"close":76.18,"volume":14123000,"rsi_14":59.82,"sma_20":77.32,"sma_60":79.07,"sma_120":74.57},{"date":"2025-08-11","open":76.34,"high":76.42,"low":75.58,"close":75.93,"volume":14408100,"rsi_14":71.26,"sma_20":77.35,"sma_60":78.5,"sma_120":74.54},{"date":"2025-08-12","open":76.55,"high":77.86,"low":76.48,"close":77.78,"volume":14365200,"rsi_14":77.45,"sma_20":77.54,"sma_60":78.01,"sma_120":74.54},{"date":"2025-08-13","open":77.97,"high":78.01,"low":75.45,"close":76.22,"volume":14415100,"rsi_14":53.48,"sma_20":78.23,"sma_60":77.81,"sma_120":74.53},{"date":"2025-08-14","open":76.6,"high":77.88,"low":76.05,"close":77.71,"volume":16051500,"rsi_14":49.11,"sma_20":78.8,"sma_60":77.92,"sma_120":74.55},{"date":"2025-08-15","open":77.84,"high":77.94,"low":75.36,"close":75.45,"volume":15380400,"rsi_14":41.53,"sma_20":78.68,"sma_60":77.9,"sma_120":74.54},{"date":"2025-08-18","open":75.34,"high":75.94,"low":75.26,"close":75.78,"volume":11660900,"rsi_14":22.76,"sma_20":78.02,"sma_60":77.84,"sma_120":74.56},{"date":"2025-08-19","open":75.51,"high":76.11,"low":75.38,"close":75.87,"volume":10118500,"rsi_14":68.05,"sma_20":77.27,"sma_60":77.86,"sma_120":74.57},{"date":"2025-08-20","open":75.81,"high":76.8,"low":74.95,"close":76.49,"volume":12101900,"rsi_14":76.65,"sma_20":77.62,"sma_60":77.95,"sma_120":74.58},{"date":"2025-08-21","open":76.21,"high":76.4,"low":75.43,"close":76.16,"volume":9102700,"rsi_14":58.45,"sma_20":77.75,"sma_60":77.96,"sma_120":74.57},{"date":"2025-08-22","open":76.66,"high":77.61,"low":76.46,"close":77.41,"volume":11282600,"rsi_14":69.47,"sma_20":78.2,"sma_60":78.05,"sma_120":74.59},{"date":"2025-08-25","open":77.19,"high":78.78,"low":77.18,"close":78.47,"volume":12017000,"rsi_14":100.0,"sma_20":79.0,"sma_60":78.21,"sma_120":74.65},{"date":"2025-08-26","open":78.11,"high":79.88,"low":78.07,"close":79.77,"volume":14936600,"rsi_14":100.0,"sma_20":80.22,"sma_60":78.55,"sma_120":74.71},{"date":"2025-08-27","open":79.52,"high":81.43,"low":79.5,"close":80.73,"volume":15567700,"rsi_14":100.0,"sma_20":81.35,"sma_60":79.03,"sma_120":74.79},{"date":"2025-08-28","open":81.11,"high":81.35,"low":80.17,"close":80.23,"volume":13963200,"rsi_14":59.93,"sma_20":81.91,"sma_60":79.58,"sma_120":74.88},{"date":"2025-08-29","open":80.22,"high":81.04,"low":80.05,"close":80.42,"volume":12041200,"rsi_14":42.15,"sma_20":82.1,"sma_60":80.13,"sma_120":75.01},{"date":"2025-09-02","open":79.96,"high":80.07,"low":78.72,"close":80.03,"volume":13326000,"rsi_14":44.78,"sma_20":81.87,"sma_60":80.59,"sma_120":75.13},{"date":"2025-09-03","open":79.98,"high":80.25,"low":78.31,"close":78.79,"volume":11174000,"rsi_14":25.2,"sma_20":81.35,"sma_60":80.88,"sma_120":75.23},{"date":"2025-09-04","open":79.02,"high":80.37,"low":78.5,"close":80.08,"volume":10822300,"rsi_14":50.73,"sma_20":81.25,"sma_60":81.28,"sma_120":75.34},{"date":"2025-09-05","open":79.89,"high":80.26,"low":77.02,"close":77.27,"volume":20661400,"rsi_14":34.65,"sma_20":81.11,"sma_60":81.27,"sma_120":75.41},{"date":"2025-09-08","open":77.3,"high":78.08,"low":76.88,"close":77.45,"volume":17107000,"rsi_14":19.3,"sma_20":80.26,"sma_60":81.19,"sma_120":75.48},{"date":"2025-09-09","open":77.61,"high":79.72,"low":77.31,"close":79.03,"volume":17157300,"rsi_14":89.64,"sma_20":79.73,"sma_60":81.0,"sma_120":75.56},{"date":"2025-09-10","open":78.93,"high":79.5,"low":78.2,"close":78.58,"volume":16460200,"rsi_14":69.8,"sma_20":79.62,"sma_60":80.84,"sma_120":75.62},{"date":"2025-09-11","open":78.48,"high":79.65,"low":78.07,"close":79.51,"volume":17785800,"rsi_14":60.84,"sma_20":80.11,"sma_60":80.64,"sma_120":75.69},{"date":"2025-09-12","open":79.36,"high":79.89,"low":79.06,"close":79.72,"volume":10498300,"rsi_14":86.38,"sma_20":80.7,"sma_60":80.54,"sma_120":75.77},{"date":"2025-09-15","open":79.86,"high":80.07,"low":79.39,"close":79.67,"volume":9563200,"rsi_14":55.18,"sma_20":81.27,"sma_60":80.52,"sma_120":75.83},{"date":"2025-09-16","open":79.81,"high":79.86,"low":78.37,"close":79.65,"volume":10705900,"rsi_14":48.03,"sma_20":81.28,"sma_60":80.56,"sma_120":75.89},{"date":"2025-09-17","open":79.48,"high":80.95,"low":78.82,"close":80.71,"volume":14746100,"rsi_14":77.28,"sma_20":81.67,"sma_60":80.77,"sma_120":75.96},{"date":"2025-09-18","open":80.8,"high":81.73,"low":80.19,"close":81.71,"volume":13021100,"rsi_14":100.0,"sma_20":82.4,"sma_60":81.29,"sma_120":76.05},{"date":"2025-09-19","open":82.04,"high":83.11,"low":81.15,"close":82.83,"volume":36482400,"rsi_14":100.0,"sma_20":83.48,"sma_60":81.85,"sma_120":76.17},{"date":"2025-09-22","open":82.08,"high":83.45,"low":81.95,"close":83.34,"volume":14545000,"rsi_14":100.0,"sma_20":84.37,"sma_60":82.39,"sma_120":76.28},{"date":"2025-09-23","open":83.33,"high":84.8,"low":81.88,"close":82.56,"volume":14818500,"rsi_14":43.84,"sma_20":84.62,"sma_60":82.82,"sma_120":76.39},{"date":"2025-09-24","open":82.84,"high":83.54,"low":81.87,"close":82.31,"volume":9478700,"rsi_14":31.33,"sma_20":84.41,"sma_60":83.14,"sma_120":76.49},{"date":"2025-09-25","open":81.9,"high":82.85,"low":81.77,"close":82.51,"volume":8514900,"rsi_14":48.62,"sma_20":84.15,"sma_60":83.47,"sma_120":76.65},{"date":"2025-09-26","open":82.88,"high":83.81,"low":82.75,"close":83.19,"volume":8502600,"rsi_14":83.04,"sma_20":84.39,"sma_60":83.89,"sma_120":76.85},{"date":"2025-09-29","open":82.89,"high":83.37,"low":82.24,"close":82.84,"volume":9833700,"rsi_14":58.53,"sma_20":84.57,"sma_60":84.22,"sma_120":77.03},{"date":"2025-09-30","open":82.85,"high":83.3,"low":80.89,"close":82.03,"volume":11429000,"rsi_14":29.85,"sma_20":84.36,"sma_60":84.32,"sma_120":77.21},{"date":"2025-10-01","open":81.32,"high":81.81,"low":79.04,"close":79.14,"volume":16961900,"rsi_14":15.96,"sma_20":84.15,"sma_60":84.27,"sma_120":77.34},{"date":"2025-10-02","open":78.97,"high":79.31,"low":78.33,"close":78.78,"volume":11420000,"rsi_14":17.14,"sma_20":82.72,"sma_60":83.89,"sma_120":77.48},{"date":"2025-10-03","open":79.29,"high":79.94,"low":78.72,"close":78.94,"volume":10124900,"rsi_14":56.18,"sma_20":81.38,"sma_60":83.38,"sma_120":77.63},{"date":"2025-10-06","open":78.84,"high":79.72,"low":77.87,"close":78.96,"volume":12837700,"rsi_14":59.15,"sma_20":80.56,"sma_60":82.9,"sma_120":77.78},{"date":"2025-10-07","open":79.14,"high":79.62,"low":78.82,"close":79.4,"volume":10371300,"rsi_14":52.57,"sma_20":80.55,"sma_60":82.5,"sma_120":77.92},{"date":"2025-10-08","open":79.52,"high":79.59,"low":77.84,"close":78.02,"volume":11277400,"rsi_14":32.31,"sma_20":80.65,"sma_60":82.11,"sma_120":78.05},{"date":"2025-10-09","open":78.2,"high":79.02,"low":77.72,"close":78.18,"volume":8432200,"rsi_14":28.75,"sma_20":80.37,"sma_60":81.54,"sma_120":78.17},{"date":"2025-10-10","open":77.91,"high":78.72,"low":75.96,"close":75.96,"volume":16004300,"rsi_14":22.15,"sma_20":79.93,"sma_60":80.93,"sma_120":78.29},{"date":"2025-10-13","open":77.05,"high":77.53,"low":76.6,"close":77.23,"volume":14229300,"rsi_14":39.0,"sma_20":78.9,"sma_60":80.18,"sma_120":78.39},{"date":"2025-10-14","open":80.75,"high":84.22,"low":78.67,"close":82.75,"volume":36260600,"rsi_14":100.0,"sma_20":80.4,"sma_60":80.3,"sma_120":78.53},{"date":"2025-10-15","open":83.35,"high":85.6,"low":83.34,"close":84.61,"volume":22909400,"rsi_14":100.0,"sma_20":83.42,"sma_60":80.97,"sma_120":78.67},{"date":"2025-10-16","open":85.13,"high":85.56,"low":81.22,"close":82.2,"volume":22715600,"rsi_14":44.66,"sma_20":84.92,"sma_60":81.37,"sma_120":78.79},{"date":"2025-10-17","open":82.64,"high":82.72,"low":80.55,"close":81.5,"volume":18799000,"rsi_14":17.75,"sma_20":84.38,"sma_60":81.65,"sma_120":78.91},{"date":"2025-10-20","open":81.83,"high":84.3,"low":81.31,"close":84.18,"volume":15777200,"rsi_14":73.32,"sma_20":84.34,"sma_60":82.29,"sma_120":79.03},{"date":"2025-10-21","open":84.28,"high":85.44,"low":82.85,"close":82.95,"volume":20101100,"rsi_14":65.14,"sma_20":84.65,"sma_60":82.87,"sma_120":79.15},{"date":"2025-10-22","open":83.33,"high":83.34,"low":81.36,"close":82.08,"volume":18955000,"rsi_14":22.59,"sma_20":84.72,"sma_60":83.44,"sma_120":79.25},{"date":"2025-10-23","open":82.51,"high":83.65,"low":81.96,"close":82.65,"volume":14157800,"rsi_14":43.58,"sma_20":84.24,"sma_60":84.18,"sma_120":79.34},{"date":"2025-10-24","open":82.98,"high":85.02,"low":82.95,"close":84.56,"volume":14011400,"rsi_14":100.0,"sma_20":84.86,"sma_60":84.77,"sma_120":79.44},{"date":"2025-10-27","open":85.04,"high":85.47,"low":84.46,"close":85.15,"volume":11682000,"rsi_14":100.0,"sma_20":85.92,"sma_60":84.96,"sma_120":79.55},{"date":"2025-10-28","open":85.2,"high":85.43,"low":83.94,"close":85.04,"volume":13201000,"rsi_14":65.13,"sma_20":86.68,"sma_60":85.13,"sma_120":79.67},{"date":"2025-10-29","open":84.96,"high":85.37,"low":83.84,"close":84.16,"volume":16444400,"rsi_14":32.08,"sma_20":86.5,"sma_60":85.4,"sma_120":79.77},{"date":"2025-10-30","open":84.24,"high":85.39,"low":84.04,"close":84.15,"volume":14830000,"rsi_14":33.2,"sma_20":86.18,"sma_60":85.58,"sma_120":79.89},{"date":"2025-10-31","open":83.65,"high":85.48,"low":83.19,"close":85.11,"volume":14776700,"rsi_14":75.67,"sma_20":86.22,"sma_60":85.75,"sma_120":79.99},{"date":"2025-11-03","open":85.27,"high":86.01,"low":84.01,"close":85.43,"volume":12769300,"rsi_14":91.9,"sma_20":86.68,"sma_60":86.09,"sma_120":80.08},{"date":"2025-11-04","open":85.14,"high":86.61,"low":84.04,"close":85.26,"volume":16737700,"rsi_14":54.81,"sma_20":87.03,"sma_60":86.44,"sma_120":80.17},{"date":"2025-11-05","open":85.51,"high":86.41,"low":84.07,"close":85.09,"volume":15609400,"rsi_14":41.94,"sma_20":87.0,"sma_60":86.64,"sma_120":80.27},{"date":"2025-11-06","open":85.04,"high":85.47,"low":83.69,"close":84.2,"volume":16800200,"rsi_14":31.34,"sma_20":86.94,"sma_60":86.62,"sma_120":80.35},{"date":"2025-11-07","open":83.72,"high":84.69,"low":82.67,"close":84.64,"volume":15612089,"rsi_14":39.95,"sma_20":86.54,"sma_60":86.55,"sma_120":80.43},{"date":"2025-11-10","open":84.88,"high":85.58,"low":84.06,"close":84.7,"volume":13138200,"rsi_14":100.0,"sma_20":86.23,"sma_60":86.46,"sma_120":80.52},{"date":"2025-11-11","open":84.71,"high":85.64,"low":84.64,"close":84.79,"volume":13851472,"rsi_14":100.0,"sma_20":86.11,"sma_60":86.47,"sma_120":80.63},{"date":"2025-11-12","open":84.9,"high":87.2,"low":84.54,"close":84.85,"volume":16775234,"rsi_14":100.0,"sma_20":86.16,"sma_60":86.49,"sma_120":80.74},{"date":"2025-11-13","open":84.76,"high":85.47,"low":83.09,"close":83.32,"volume":15707987,"rsi_14":4.29,"sma_20":86.12,"sma_60":86.43,"sma_120":80.83},{"date":"2025-11-14","open":83.07,"high":83.96,"low":81.61,"close":83.66,"volume":15397300,"rsi_14":18.32,"sma_20":85.64,"sma_60":86.17,"sma_120":80.93},{"date":"2025-11-17","open":83.31,"high":83.66,"low":81.2,"close":82.06,"volume":14457093,"rsi_14":17.68,"sma_20":85.15,"sma_60":85.91,"sma_120":81.01},{"date":"2025-11-18","open":82.06,"high":83.38,"low":81.58,"close":82.49,"volume":14234108,"rsi_14":21.26,"sma_20":84.33,"sma_60":85.51,"sma_120":81.08},{"date":"2025-11-19","open":82.61,"high":83.44,"low":82.25,"close":82.79,"volume":10959600,"rsi_14":100.0,"sma_20":84.02,"sma_60":85.23,"sma_120":81.16},{"date":"2025-11-20","open":83.67,"high":84.64,"low":80.98,"close":81.06,"volume":12135800,"rsi_14":14.56,"sma_20":83.78,"sma_60":84.98,"sma_120":81.23},{"date":"2025-11-21","open":81.42,"high":82.27,"low":79.73,"close":81.76,"volume":16169513,"rsi_14":28.74,"sma_20":83.42,"sma_60":84.56,"sma_120":81.29},{"date":"2025-11-24","open":81.74,"high":83.7,"low":81.07,"close":83.28,"volume":27574500,"rsi_14":100.0,"sma_20":83.2,"sma_60":84.23,"sma_120":81.37},{"date":"2025-11-25","open":83.15,"high":84.15,"low":82.25,"close":83.71,"volume":12966400,"rsi_14":100.0,"sma_20":83.27,"sma_60":84.19,"sma_120":81.45},{"date":"2025-11-26","open":84.03,"high":84.98,"low":83.74,"close":84.17,"volume":9304300,"rsi_14":100.0,"sma_20":83.39,"sma_60":84.16,"sma_120":81.53},{"date":"2025-11-28","open":84.25,"high":85.11,"low":83.92,"close":84.45,"volume":6545000,"rsi_14":49.02,"sma_20":85.23,"sma_60":83.4,"sma_120":81.08},{"date":"2025-12-01","open":84.43,"high":85.15,"low":83.78,"close":84.01,"volume":9794000,"rsi_14":46.53,"sma_20":85.17,"sma_60":83.51,"sma_120":81.17},{"date":"2025-12-02","open":84.29,"high":85.38,"low":83.89,"close":84.91,"volume":9484000,"rsi_14":50.59,"sma_20":85.15,"sma_60":83.64,"sma_120":81.27},{"date":"2025-12-03","open":84.85,"high":87.93,"low":84.85,"close":87.89,"volume":14439300,"rsi_14":61.12,"sma_20":85.28,"sma_60":83.79,"sma_120":81.4},{"date":"2025-12-04","open":87.94,"high":89.15,"low":87.87,"close":88.74,"volume":13433000,"rsi_14":70.89,"sma_20":85.47,"sma_60":83.96,"sma_120":81.56},{"date":"2025-12-05","open":88.52,"high":89.63,"low":88.09,"close":88.37,"volume":11210900,"rsi_14":68.08,"sma_20":85.68,"sma_60":84.11,"sma_120":81.71},{"date":"2025-12-08","open":88.37,"high":89.54,"low":87.7,"close":88.59,"volume":13267300,"rsi_14":78.09,"sma_20":85.88,"sma_60":84.26,"sma_120":81.86},{"date":"2025-12-09","open":88.77,"high":88.78,"low":87.33,"close":87.44,"volume":17101700,"rsi_14":70.04,"sma_20":86.02,"sma_60":84.39,"sma_120":81.98},{"date":"2025-12-10","open":87.49,"high":89.39,"low":86.75,"close":89.21,"volume":22729100,"rsi_14":73.24,"sma_20":86.24,"sma_60":84.55,"sma_120":82.12},{"date":"2025-12-11","open":89.07,"high":91.9,"low":88.75,"close":91.08,"volume":15505100,"rsi_14":85.91,"sma_20":86.56,"sma_60":84.73,"sma_120":82.25},{"date":"2025-12-12","open":91.6,"high":91.9,"low":90.62,"close":91.25,"volume":12532800,"rsi_14":85.35,"sma_20":86.96,"sma_60":84.89,"sma_120":82.38},{"date":"2025-12-15","open":92.06,"high":92.72,"low":90.98,"close":91.39,"volume":13885200,"rsi_14":83.66,"sma_20":87.36,"sma_60":85.04,"sma_120":82.51},{"date":"2025-12-16","open":91.56,"high":91.65,"low":89.94,"close":90.69,"volume":12981100,"rsi_14":78.34,"sma_20":87.79,"sma_60":85.16,"sma_120":82.62},{"date":"2025-12-17","open":91.25,"high":91.81,"low":90.96,"close":91.08,"volume":14819000,"rsi_14":78.23,"sma_20":88.23,"sma_60":85.3,"sma_120":82.73},{"date":"2025-12-18","open":91.51,"high":92.36,"low":89.8,"close":89.99,"volume":11844100,"rsi_14":71.21,"sma_20":88.6,"sma_60":85.43,"sma_120":82.83},{"date":"2025-12-19","open":90.12,"high":91.61,"low":90.11,"close":91.49,"volume":37783900,"rsi_14":76.52,"sma_20":89.13,"sma_60":85.59,"sma_120":82.94},{"date":"2025-12-22","open":91.68,"high":92.85,"low":91.53,"close":92.74,"volume":9512300,"rsi_14":77.07,"sma_20":89.69,"sma_60":85.75,"sma_120":83.04},{"date":"2025-12-23","open":92.7,"high":93.14,"low":92.5,"close":92.93,"volume":8642100,"rsi_14":71.59,"sma_20":90.18,"sma_60":85.92,"sma_120":83.14},{"date":"2025-12-24","open":93.11,"high":94.29,"low":92.93,"close":93.75,"volume":5506800,"rsi_14":71.51,"sma_20":90.69,"sma_60":86.12,"sma_120":83.26},{"date":"2025-12-26","open":93.81,"high":93.91,"low":93.18,"close":93.71,"volume":5169400,"rsi_14":73.63,"sma_20":91.17,"sma_60":86.37,"sma_120":83.38},{"date":"2025-12-29","open":93.81,"high":94.05,"low":92.83,"close":92.98,"volume":8624200,"rsi_14":68.58,"sma_20":91.61,"sma_60":86.61,"sma_120":83.49},{"date":"2025-12-30","open":93.19,"high":93.33,"low":92.46,"close":92.77,"volume":6417800,"rsi_14":74.55,"sma_20":92.05,"sma_60":86.84,"sma_120":83.6},{"date":"2025-12-31","open":92.96,"high":93.14,"low":91.6,"close":91.68,"volume":7919300,"rsi_14":62.13,"sma_20":92.39,"sma_60":87.06,"sma_120":83.7},{"date":"2026-01-02","open":91.78,"high":93.8,"low":91.3,"close":93.65,"volume":9242600,"rsi_14":62.49,"sma_20":92.69,"sma_60":87.3,"sma_120":83.8},{"date":"2026-01-05","open":93.54,"high":96.17,"low":93.43,"close":94.81,"volume":14384000,"rsi_14":65.79,"sma_20":93.0,"sma_60":87.58,"sma_120":83.96},{"date":"2026-01-06","open":93.85,"high":94.98,"low":93.52,"close":94.82,"volume":12329200,"rsi_14":65.4,"sma_20":93.32,"sma_60":87.86,"sma_120":84.1},{"date":"2026-01-07","open":94.15,"high":94.33,"low":92.12,"close":92.75,"volume":14589500,"rsi_14":58.25,"sma_20":93.53,"sma_60":88.15,"sma_120":84.23},{"date":"2026-01-08","open":92.72,"high":94.59,"low":92.66,"close":94.04,"volume":12406000,"rsi_14":61.04,"sma_20":93.87,"sma_60":88.43,"sma_120":84.36},{"date":"2026-01-09","open":94.25,"high":95.0,"low":93.71,"close":94.39,"volume":10261300,"rsi_14":67.37,"sma_20":94.13,"sma_60":88.63,"sma_120":84.5},{"date":"2026-01-12","open":93.29,"high":93.98,"low":92.36,"close":93.41,"volume":15958100,"rsi_14":57.91,"sma_20":94.25,"sma_60":88.78,"sma_120":84.61},{"date":"2026-01-13","open":93.74,"high":94.19,"low":91.54,"close":92.04,"volume":21998600,"rsi_14":47.11,"sma_20":94.29,"sma_60":88.95,"sma_120":84.7},{"date":"2026-01-14","open":89.27,"high":89.32,"low":86.63,"close":87.8,"volume":33803900,"rsi_14":34.26,"sma_20":94.11,"sma_60":89.05,"sma_120":84.75},{"date":"2026-01-15","open":87.88,"high":88.45,"low":86.92,"close":87.51,"volume":21738600,"rsi_14":30.24,"sma_20":93.95,"sma_60":89.11,"sma_120":84.8},{"date":"2026-01-16","open":87.51,"high":88.23,"low":86.65,"close":86.94,"volume":26981614,"rsi_14":100.0,"sma_20":83.76,"sma_60":84.18,"sma_120":81.63},{"date":"2026-01-20","open":85.84,"high":87.2,"low":84.87,"close":85.25,"volume":19353500,"rsi_14":27.62,"sma_20":93.5,"sma_60":89.23,"sma_120":84.89},{"date":"2026-01-21","open":85.09,"high":86.13,"low":84.63,"close":84.72,"volume":17606700,"rsi_14":27.11,"sma_20":93.15,"sma_60":89.27,"sma_120":84.94},{"date":"2026-01-22","open":85.02,"high":87.55,"low":85.02,"close":86.61,"volume":19668900,"rsi_14":36.2,"sma_20":92.84,"sma_60":89.3,"sma_120":85.01},{"date":"2026-01-23","open":86.07,"high":86.28,"low":84.63,"close":85.54,"volume":15227500,"rsi_14":26.83,"sma_20":92.46,"sma_60":89.31,"sma_120":85.09},{"date":"2026-01-26","open":85.68,"high":86.85,"low":85.68,"close":86.62,"volume":13047400,"rsi_14":26.46,"sma_20":92.1,"sma_60":89.33,"sma_120":85.18},{"date":"2026-01-27","open":86.71,"high":87.62,"low":86.06,"close":87.26,"volume":15105000,"rsi_14":29.06,"sma_20":91.77,"sma_60":89.39,"sma_120":85.28},{"date":"2026-01-28","open":87.18,"high":87.61,"low":85.43,"close":86.6,"volume":16395700,"rsi_14":31.5,"sma_20":91.45,"sma_60":89.43,"sma_120":85.37},{"date":"2026-01-29","open":87.25,"high":89.16,"low":87.1,"close":89.16,"volume":21497000,"rsi_14":36.39,"sma_20":91.27,"sma_60":89.5,"sma_120":85.5},{"date":"2026-01-30","open":88.74,"high":89.57,"low":88.29,"close":89.02,"volume":18306900,"rsi_14":34.85,"sma_20":91.13,"sma_60":89.56,"sma_120":85.6},{"date":"2026-02-02","open":88.69,"high":91.29,"low":88.44,"close":90.77,"volume":13835200,"rsi_14":42.85,"sma_20":90.98,"sma_60":89.65,"sma_120":85.73},{"date":"2026-02-03","open":91.2,"high":93.25,"low":90.4,"close":90.81,"volume":18099000,"rsi_14":46.42,"sma_20":90.78,"sma_60":89.75,"sma_120":85.84},{"date":"2026-02-04","open":91.14,"high":92.38,"low":91.02,"close":91.62,"volume":12382800,"rsi_14":63.92,"sma_20":90.62,"sma_60":89.87,"sma_120":85.97},{"date":"2026-02-05","open":91.34,"high":91.54,"low":89.43,"close":90.51,"volume":12641300,"rsi_14":60.3,"sma_20":90.5,"sma_60":89.97,"sma_120":86.08},{"date":"2026-02-06","open":91.68,"high":93.55,"low":91.49,"close":92.88,"volume":13205700,"rsi_14":67.26,"sma_20":90.42,"sma_60":90.1,"sma_120":86.22},{"date":"2026-02-09","open":92.66,"high":93.99,"low":87.97,"close":93.51,"volume":20544800,"rsi_14":76.31,"sma_20":90.36,"sma_60":90.24,"sma_120":86.37},{"date":"2026-02-10","open":93.4,"high":93.88,"low":88.69,"close":90.85,"volume":20139799,"rsi_14":100.0,"sma_20":84.24,"sma_60":84.28,"sma_120":85.38},{"date":"2026-02-11","open":91.59,"high":91.98,"low":87.47,"close":87.92,"volume":15457996,"rsi_14":74.81,"sma_20":84.56,"sma_60":84.32,"sma_120":81.88},{"date":"2026-02-12","open":88.28,"high":88.93,"low":84.84,"close":85.29,"volume":16858172,"rsi_14":61.0,"sma_20":84.76,"sma_60":84.32,"sma_120":85.4},{"date":"2026-02-13","open":84.69,"high":86.43,"low":84.1,"close":85.97,"volume":12424984,"rsi_14":62.77,"sma_20":84.99,"sma_60":84.33,"sma_120":85.4},{"date":"2026-02-17","open":86.79,"high":87.79,"low":86.28,"close":86.39,"volume":12270462,"rsi_14":63.82,"sma_20":85.24,"sma_60":84.38,"sma_120":85.41},{"date":"2026-02-18","open":86.8,"high":88.36,"low":86.64,"close":87.53,"volume":8250900,"rsi_14":51.34,"sma_20":89.77,"sma_60":90.62,"sma_120":86.86},{"date":"2026-02-19","open":86.82,"high":87.14,"low":85.6,"close":86.56,"volume":10427300,"rsi_14":41.52,"sma_20":89.85,"sma_60":90.71,"sma_120":86.9},{"date":"2026-02-20","open":86.35,"high":87.68,"low":85.14,"close":87.67,"volume":14255044,"rsi_14":66.57,"sma_20":85.55,"sma_60":84.45,"sma_120":85.42},{"date":"2026-02-23","open":87.15,"high":87.57,"low":82.81,"close":84.16,"volume":20607000,"rsi_14":32.93,"sma_20":89.79,"sma_60":90.81,"sma_120":86.99},{"date":"2026-02-24","open":83.38,"high":84.2,"low":81.52,"close":83.59,"volume":18771325,"rsi_14":53.48,"sma_20":85.63,"sma_60":84.44,"sma_120":85.4},{"date":"2026-02-25","open":84.04,"high":85.91,"low":83.99,"close":85.76,"volume":16391572,"rsi_14":54.85,"sma_20":85.81,"sma_60":84.48,"sma_120":85.4},{"date":"2026-02-26","open":85.87,"high":87.29,"low":84.58,"close":85.3,"volume":18720734,"rsi_14":53.73,"sma_20":85.97,"sma_60":84.51,"sma_120":85.39},{"date":"2026-02-27","open":83.69,"high":83.84,"low":79.52,"close":80.51,"volume":29145017,"rsi_14":43.12,"sma_20":85.89,"sma_60":84.45,"sma_120":85.34},{"date":"2026-03-02","open":78.82,"high":82.15,"low":78.07,"close":81.62,"volume":21282188,"rsi_14":45.34,"sma_20":85.86,"sma_60":84.42,"sma_120":85.3},{"date":"2026-03-03","open":79.75,"high":82.51,"low":78.93,"close":81.57,"volume":18795247,"rsi_14":44.42,"sma_20":85.83,"sma_60":84.37,"sma_120":85.26},{"date":"2026-03-04","open":81.93,"high":83.09,"low":81.1,"close":82.96,"volume":18026305,"rsi_14":38.06,"sma_20":87.67,"sma_60":90.48,"sma_120":87.22},{"date":"2026-03-05","open":82.69,"high":82.83,"low":80.25,"close":81.16,"volume":20882740,"rsi_14":39.68,"sma_20":87.12,"sma_60":90.35,"sma_120":87.23},{"date":"2026-03-06","open":79.33,"high":79.64,"low":77.04,"close":79.49,"volume":16798897,"rsi_14":34.59,"sma_20":86.54,"sma_60":90.19,"sma_120":87.23},{"date":"2026-03-09","open":78.78,"high":78.85,"low":75.95,"close":77.92,"volume":24933253,"rsi_14":30.88,"sma_20":85.78,"sma_60":90.02,"sma_120":87.21},{"date":"2026-03-10","open":77.92,"high":78.85,"low":76.53,"close":77.39,"volume":18471278,"rsi_14":26.53,"sma_20":84.97,"sma_60":89.82,"sma_120":87.19},{"date":"2026-03-11","open":77.17,"high":77.3,"low":75.63,"close":75.99,"volume":17484063,"rsi_14":25.95,"sma_20":84.21,"sma_60":89.56,"sma_120":87.14},{"date":"2026-03-12","open":74.64,"high":74.67,"low":73.78,"close":74.38,"volume":24787382,"rsi_14":20.44,"sma_20":83.53,"sma_60":89.26,"sma_120":87.08},{"date":"2026-03-13","open":74.77,"high":75.33,"low":73.17,"close":73.24,"volume":15496904,"rsi_14":19.46,"sma_20":83.21,"sma_60":83.58,"sma_120":84.71},{"date":"2026-03-16","open":73.96,"high":75.01,"low":73.51,"close":74.87,"volume":17836282,"rsi_14":29.41,"sma_20":82.4,"sma_60":83.46,"sma_120":84.62},{"date":"2026-03-17","open":75.61,"high":76.28,"low":74.94,"close":75.35,"volume":18173447,"rsi_14":23.29,"sma_20":81.8,"sma_60":88.4,"sma_120":86.85},{"date":"2026-03-18","open":74.93,"high":76.0,"low":74.93,"close":75.31,"volume":12951232,"rsi_14":23.78,"sma_20":81.18,"sma_60":88.15,"sma_120":86.79},{"date":"2026-03-19","open":74.8,"high":75.91,"low":73.82,"close":75.51,"volume":18744421,"rsi_14":32.72,"sma_20":80.62,"sma_60":87.87,"sma_120":86.73},{"date":"2026-03-20","open":75.52,"high":77.02,"low":75.33,"close":76.7,"volume":40461099,"rsi_14":33.31,"sma_20":80.06,"sma_60":87.59,"sma_120":86.67},{"date":"2026-03-23","open":78.57,"high":78.88,"low":77.22,"close":77.37,"volume":15320803,"rsi_14":36.25,"sma_20":79.72,"sma_60":83.71,"sma_120":82.28},{"date":"2026-03-24","open":76.73,"high":79.53,"low":76.68,"close":78.69,"volume":19134339,"rsi_14":36.16,"sma_20":79.47,"sma_60":83.72,"sma_120":82.27},{"date":"2026-03-25","open":78.59,"high":79.85,"low":78.41,"close":79.33,"volume":17213443,"rsi_14":43.56,"sma_20":79.15,"sma_60":83.65,"sma_120":82.27},{"date":"2026-03-26","open":78.97,"high":79.37,"low":77.81,"close":78.11,"volume":15430484,"rsi_14":44.93,"sma_20":78.78,"sma_60":83.53,"sma_120":82.24},{"date":"2026-03-27","open":77.71,"high":77.72,"low":75.97,"close":76.3,"volume":13674879,"rsi_14":43.97,"sma_20":78.57,"sma_60":83.41,"sma_120":82.19},{"date":"2026-03-30","open":76.98,"high":77.31,"low":75.6,"close":75.91,"volume":14311545,"rsi_14":44.51,"sma_20":78.28,"sma_60":83.31,"sma_120":82.13},{"date":"2026-03-31","open":76.93,"high":78.82,"low":76.55,"close":78.69,"volume":19097629,"rsi_14":58.96,"sma_20":78.14,"sma_60":83.2,"sma_120":82.09},{"date":"2026-04-01","open":80.25,"high":80.75,"low":79.25,"close":79.64,"volume":14979446,"rsi_14":68.23,"sma_20":77.97,"sma_60":83.13,"sma_120":82.07},{"date":"2026-04-02","open":78.49,"high":79.9,"low":77.78,"close":79.67,"volume":10001816,"rsi_14":74.09,"sma_20":77.9,"sma_60":83.08,"sma_120":82.05},{"date":"2026-04-06","open":80.02,"high":80.92,"low":79.82,"close":80.9,"volume":7069410,"rsi_14":73.2,"sma_20":77.96,"sma_60":83.03,"sma_120":82.05},{"date":"2026-04-07","open":80.47,"high":81.14,"low":79.96,"close":80.8,"volume":8820853,"rsi_14":71.7,"sma_20":78.11,"sma_60":82.95,"sma_120":82.06},{"date":"2026-04-08","open":83.52,"high":84.74,"low":83.27,"close":83.68,"volume":15130288,"rsi_14":77.16,"sma_20":78.43,"sma_60":82.91,"sma_120":82.12},{"date":"2026-04-09","open":83.47,"high":85.15,"low":83.46,"close":85.02,"volume":10496437,"rsi_14":78.73,"sma_20":78.89,"sma_60":82.9,"sma_120":82.19},{"date":"2026-04-10","open":84.84,"high":84.9,"low":84.01,"close":84.41,"volume":7946221,"rsi_14":74.18,"sma_20":79.39,"sma_60":82.89,"sma_120":82.25},{"date":"2026-04-13","open":83.61,"high":85.7,"low":83.1,"close":85.64,"volume":14506617,"rsi_14":74.94,"sma_20":80.02,"sma_60":82.9,"sma_120":82.33},{"date":"2026-04-14","open":82.06,"high":82.2,"low":79.39,"close":80.75,"volume":32845556,"rsi_14":55.22,"sma_20":80.32,"sma_60":82.81,"sma_120":82.37},{"date":"2026-04-15","open":79.98,"high":80.74,"low":79.22,"close":79.36,"volume":31493994,"rsi_14":50.09,"sma_20":80.52,"sma_60":82.7,"sma_120":82.39},{"date":"2026-04-16","open":79.16,"high":80.92,"low":79.07,"close":80.31,"volume":20713322,"rsi_14":55.32,"sma_20":80.77,"sma_60":82.6,"sma_120":82.42},{"date":"2026-04-17","open":81.18,"high":81.64,"low":80.09,"close":80.47,"volume":24033858,"rsi_14":60.96,"sma_20":81.02,"sma_60":82.51,"sma_120":82.43},{"date":"2026-04-20","open":80.6,"high":81.45,"low":80.29,"close":81.02,"volume":14240496,"rsi_14":63.42,"sma_20":81.25,"sma_60":82.44,"sma_120":82.47},{"date":"2026-04-21","open":81.19,"high":82.14,"low":80.25,"close":80.61,"volume":17387311,"rsi_14":55.6,"sma_20":81.41,"sma_60":82.36,"sma_120":82.49},{"date":"2026-04-22","open":80.61,"high":80.93,"low":79.24,"close":79.65,"volume":13724228,"rsi_14":49.97,"sma_20":81.45,"sma_60":82.27,"sma_120":82.52},{"date":"2026-04-23","open":79.63,"high":80.43,"low":78.81,"close":79.58,"volume":13906529,"rsi_14":49.65,"sma_20":81.47,"sma_60":82.18,"sma_120":82.54},{"date":"2026-04-24","open":79.18,"high":79.43,"low":78.33,"close":78.5,"volume":15419558,"rsi_14":42.75,"sma_20":81.49,"sma_60":82.06,"sma_120":82.56},{"date":"2026-04-27","open":78.47,"high":79.95,"low":78.42,"close":79.63,"volume":20114398,"rsi_14":46.79,"sma_20":81.66,"sma_60":81.99,"sma_120":82.58},{"date":"2026-04-28","open":80.38,"high":81.0,"low":80.0,"close":80.56,"volume":14826699,"rsi_14":40.01,"sma_20":81.89,"sma_60":82.01,"sma_120":83.19},{"date":"2026-04-29","open":80.3,"high":81.05,"low":79.77,"close":80.57,"volume":19930693,"rsi_14":34.53,"sma_20":81.99,"sma_60":81.98,"sma_120":83.15},{"date":"2026-04-30","open":79.88,"high":81.67,"low":79.08,"close":81.28,"volume":13535891,"rsi_14":39.25,"sma_20":82.07,"sma_60":81.97,"sma_120":83.11},{"date":"2026-05-01","open":81.3,"high":81.7,"low":79.87,"close":79.87,"volume":14632654,"rsi_14":30.33,"sma_20":82.08,"sma_60":81.91,"sma_120":83.07},{"date":"2026-05-04","open":79.65,"high":79.93,"low":78.26,"close":78.26,"volume":12968812,"rsi_14":39.18,"sma_20":81.95,"sma_60":81.77,"sma_120":82.43},{"date":"2026-05-05","open":78.48,"high":79.18,"low":78.1,"close":78.97,"volume":11379946,"rsi_14":48.15,"sma_20":81.85,"sma_60":81.71,"sma_120":82.42},{"date":"2026-05-06","open":79.85,"high":80.53,"low":79.42,"close":79.49,"volume":14347479,"rsi_14":45.82,"sma_20":81.64,"sma_60":81.64,"sma_120":82.4},{"date":"2026-05-07","open":79.75,"high":80.07,"low":77.78,"close":78.24,"volume":19094825,"rsi_14":40.21,"sma_20":81.3,"sma_60":81.54,"sma_120":82.39},{"date":"2026-05-08","open":78.55,"high":78.58,"low":75.12,"close":75.21,"volume":31062116,"rsi_14":28.07,"sma_20":80.81,"sma_60":81.38,"sma_120":82.35},{"date":"2026-05-11","open":75.24,"high":75.29,"low":72.77,"close":73.16,"volume":25403874,"rsi_14":25.2,"sma_20":80.16,"sma_60":81.13,"sma_120":82.28},{"date":"2026-05-12","open":73.48,"high":74.82,"low":72.45,"close":74.75,"volume":21003421,"rsi_14":33.87,"sma_20":79.83,"sma_60":80.85,"sma_120":82.26},{"date":"2026-05-13","open":73.73,"high":74.33,"low":72.86,"close":73.11,"volume":16343943,"rsi_14":30.9,"sma_20":79.49,"sma_60":80.59,"sma_120":82.21},{"date":"2026-05-14","open":73.56,"high":74.07,"low":72.8,"close":73.37,"volume":19388468,"rsi_14":33.89,"sma_20":79.12,"sma_60":80.39,"sma_120":82.16},{"date":"2026-05-15","open":73.52,"high":73.64,"low":72.36,"close":73.0,"volume":16479034,"rsi_14":28.61,"sma_20":78.72,"sma_60":80.16,"sma_120":82.1},{"date":"2026-05-18","open":72.91,"high":74.34,"low":72.91,"close":73.95,"volume":16934192,"rsi_14":28.73,"sma_20":78.34,"sma_60":79.94,"sma_120":82.05},{"date":"2026-05-19","open":74.06,"high":74.92,"low":73.43,"close":74.13,"volume":18649756,"rsi_14":29.48,"sma_20":77.99,"sma_60":79.71,"sma_120":82.0},{"date":"2026-05-20","open":74.46,"high":75.87,"low":73.56,"close":75.38,"volume":14680925,"rsi_14":31.47,"sma_20":77.75,"sma_60":79.56,"sma_120":81.95},{"date":"2026-05-21","open":75.16,"high":75.62,"low":74.48,"close":75.49,"volume":9433384,"rsi_14":34.68,"sma_20":77.52,"sma_60":79.38,"sma_120":81.91},{"date":"2026-05-22","open":75.92,"high":76.41,"low":75.69,"close":75.96,"volume":8735496,"rsi_14":40.7,"sma_20":77.37,"sma_60":79.21,"sma_120":81.86},{"date":"2026-05-26","open":76.47,"high":77.23,"low":76.33,"close":77.08,"volume":21960664,"rsi_14":42.32,"sma_20":77.22,"sma_60":79.15,"sma_120":81.82},{"date":"2026-05-27","open":76.69,"high":77.27,"low":74.75,"close":75.68,"volume":15579835,"rsi_14":36.69,"sma_20":76.95,"sma_60":79.04,"sma_120":81.75},{"date":"2026-05-28","open":75.41,"high":77.18,"low":74.92,"close":76.21,"volume":14147679,"rsi_14":41.87,"sma_20":76.71,"sma_60":78.94,"sma_120":81.68},{"date":"2026-05-29","open":76.18,"high":77.31,"low":75.91,"close":77.1,"volume":22327065,"rsi_14":57.38,"sma_20":76.47,"sma_60":78.84,"sma_120":81.63},{"date":"2026-06-01","open":76.31,"high":77.58,"low":76.06,"close":76.73,"volume":15558441,"rsi_14":66.22,"sma_20":76.29,"sma_60":78.76,"sma_120":81.58},{"date":"2026-06-02","open":76.37,"high":79.09,"low":76.28,"close":78.99,"volume":19447408,"rsi_14":67.95,"sma_20":76.3,"sma_60":78.74,"sma_120":81.54},{"date":"2026-06-03","open":78.43,"high":78.67,"low":76.96,"close":78.23,"volume":15236588,"rsi_14":73.54,"sma_20":76.24,"sma_60":78.74,"sma_120":81.49},{"date":"2026-06-04","open":79.51,"high":81.42,"low":79.27,"close":81.15,"volume":19452068,"rsi_14":78.65,"sma_20":76.3,"sma_60":78.79,"sma_120":81.47},{"date":"2026-06-05","open":81.68,"high":81.98,"low":80.99,"close":81.47,"volume":15110579,"rsi_14":81.36,"sma_20":76.44,"sma_60":78.88,"sma_120":81.46},{"date":"2026-06-08","open":81.34,"high":82.07,"low":80.36,"close":80.5,"volume":11481245,"rsi_14":74.17,"sma_20":76.71,"sma_60":78.97,"sma_120":81.46},{"date":"2026-06-09","open":80.79,"high":82.08,"low":80.47,"close":81.53,"volume":15565497,"rsi_14":75.71,"sma_20":77.13,"sma_60":79.1,"sma_120":81.48},{"date":"2026-06-10","open":81.38,"high":82.71,"low":80.99,"close":81.5,"volume":12580845,"rsi_14":73.17,"sma_20":77.47,"sma_60":79.21,"sma_120":81.49},{"date":"2026-06-11","open":82.08,"high":82.44,"low":80.36,"close":81.93,"volume":10929908,"rsi_14":73.88,"sma_20":77.91,"sma_60":79.31,"sma_120":81.51},{"date":"2026-06-12","open":82.46,"high":83.62,"low":82.15,"close":83.25,"volume":10526034,"rsi_14":75.42,"sma_20":78.41,"sma_60":79.44,"sma_120":81.53},{"date":"2026-06-15","open":83.94,"high":84.45,"low":82.56,"close":82.67,"volume":14526909,"rsi_14":70.47,"sma_20":78.9,"sma_60":79.55,"sma_120":81.57},{"date":"2026-06-16","open":83.52,"high":84.58,"low":83.46,"close":84.57,"volume":12400514,"rsi_14":81.04,"sma_20":79.43,"sma_60":79.67,"sma_120":81.61},{"date":"2026-06-17","open":84.64,"high":86.58,"low":83.11,"close":83.33,"volume":19403502,"rsi_14":73.68,"sma_20":79.89,"sma_60":79.76,"sma_120":81.67},{"date":"2026-06-18","open":84.45,"high":85.08,"low":81.48,"close":81.73,"volume":36738626,"rsi_14":64.75,"sma_20":80.21,"sma_60":79.81,"sma_120":81.7},{"date":"2026-06-22","open":82.24,"high":83.65,"low":82.21,"close":83.36,"volume":18657592,"rsi_14":69.54,"sma_20":80.61,"sma_60":79.87,"sma_120":81.7},{"date":"2026-06-23","open":83.53,"high":83.85,"low":82.58,"close":83.65,"volume":11612299,"rsi_14":65.54,"sma_20":81.0,"sma_60":79.95,"sma_120":81.68},{"date":"2026-06-24","open":83.71,"high":84.01,"low":83.03,"close":83.82,"volume":11424857,"rsi_14":69.37,"sma_20":81.33,"sma_60":80.07,"sma_120":81.69},{"date":"2026-06-25","open":83.8,"high":85.81,"low":83.8,"close":84.26,"volume":11410113,"rsi_14":63.01,"sma_20":81.77,"sma_60":80.2,"sma_120":81.7},{"date":"2026-06-26","open":84.35,"high":84.67,"low":82.63,"close":83.38,"volume":20829294,"rsi_14":57.59,"sma_20":82.13,"sma_60":80.27,"sma_120":81.69},{"date":"2026-06-29","open":83.28,"high":84.1,"low":82.99,"close":83.03,"volume":16658290,"rsi_14":60.62,"sma_20":82.42,"sma_60":80.32,"sma_120":81.68},{"date":"2026-06-30","open":83.22,"high":83.32,"low":82.05,"close":82.17,"volume":17283422,"rsi_14":52.72,"sma_20":82.7,"sma_60":80.36,"sma_120":81.67},{"date":"2026-07-01","open":82.36,"high":85.56,"low":82.27,"close":85.45,"volume":14670601,"rsi_14":63.19,"sma_20":83.02,"sma_60":80.42,"sma_120":81.69},{"date":"2026-07-02","open":86.12,"high":86.31,"low":84.61,"close":85.02,"volume":10783846,"rsi_14":60.37,"sma_20":83.37,"sma_60":80.49,"sma_120":81.69},{"date":"2026-07-06","open":85.51,"high":87.13,"low":85.43,"close":86.95,"volume":9914207,"rsi_14":61.9,"sma_20":83.66,"sma_60":80.53,"sma_120":81.69},{"date":"2026-07-07","open":87.53,"high":88.07,"low":86.39,"close":86.68,"volume":10029490,"rsi_14":63.29,"sma_20":83.92,"sma_60":80.55,"sma_120":81.7},{"date":"2026-07-08","open":86.03,"high":86.28,"low":84.62,"close":85.07,"volume":9978634,"rsi_14":51.69,"sma_20":84.15,"sma_60":80.56,"sma_120":81.7},{"date":"2026-07-09","open":85.36,"high":86.95,"low":85.16,"close":86.41,"volume":13325323,"rsi_14":60.22,"sma_20":84.39,"sma_60":80.56,"sma_120":81.71},{"date":"2026-07-10","open":87.0,"high":87.34,"low":86.16,"close":86.66,"volume":14054846,"rsi_14":67.88,"sma_20":84.65,"sma_60":80.65,"sma_120":81.72},{"date":"2026-07-13","open":87.39,"high":87.51,"low":85.62,"close":87.17,"volume":15026803,"rsi_14":65.17,"sma_20":84.92,"sma_60":80.77,"sma_120":81.72},{"date":"2026-07-14","open":84.37,"high":88.17,"low":83.35,"close":84.8,"volume":38942956,"rsi_14":54.15,"sma_20":85.0,"sma_60":80.84,"sma_120":81.71},{"date":"2026-07-15","open":85.45,"high":87.13,"low":85.21,"close":87.01,"volume":28730320,"rsi_14":59.57,"sma_20":85.21,"sma_60":80.94,"sma_120":81.72},{"date":"2026-07-16","open":87.45,"high":88.39,"low":86.71,"close":87.57,"volume":20161034,"rsi_14":59.83,"sma_20":85.36,"sma_60":81.05,"sma_120":81.74},{"date":"2026-07-17","open":87.24,"high":89.28,"low":86.01,"close":87.01,"volume":22762721,"rsi_14":61.04,"sma_20":85.55,"sma_60":81.14,"sma_120":81.75},{"date":"2026-07-20","open":87.38,"high":88.07,"low":85.57,"close":85.84,"volume":17536136,"rsi_14":58.13,"sma_20":85.76,"sma_60":81.24,"sma_120":81.76},{"date":"2026-07-21","open":86.19,"high":87.76,"low":85.4,"close":87.24,"volume":17605642,"rsi_14":64.18,"sma_20":85.95,"sma_60":81.36,"sma_120":81.77},{"date":"2026-07-22","open":87.69,"high":87.69,"low":85.75,"close":85.93,"volume":15478709,"rsi_14":51.5,"sma_20":86.06,"sma_60":81.48,"sma_120":81.77},{"date":"2026-07-23","open":85.29,"high":86.0,"low":84.62,"close":85.7,"volume":11220731,"rsi_14":52.22,"sma_20":86.16,"sma_60":81.57,"sma_120":81.78},{"date":"2026-07-24","open":85.46,"high":86.45,"low":85.21,"close":85.82,"volume":11871398,"rsi_14":46.15,"sma_20":86.24,"sma_60":81.65,"sma_120":81.79},{"date":"2026-07-27","open":86.8,"high":87.4,"low":86.4,"close":86.77,"volume":10385652,"rsi_14":50.41,"sma_20":86.41,"sma_60":81.75,"sma_120":81.83},{"date":"2026-07-28","open":87.25,"high":87.72,"low":85.92,"close":86.38,"volume":16571788,"rsi_14":55.12,"sma_20":86.58,"sma_60":81.83,"sma_120":81.85},{"date":"2026-07-29","open":86.36,"high":86.52,"low":83.23,"close":83.39,"volume":18076854,"rsi_14":39.93,"sma_20":86.64,"sma_60":81.88,"sma_120":81.85},{"date":"2026-07-30","open":84.1,"high":85.09,"low":83.54,"close":84.94,"volume":15140307,"rsi_14":44.73,"sma_20":86.61,"sma_60":81.98,"sma_120":81.87},{"date":"2026-07-31","open":85.51,"high":86.25,"low":84.95,"close":85.96,"volume":14776700,"rsi_14":46.43,"sma_20":86.66,"sma_60":82.09,"sma_120":81.9},{"date":"2026-08-03","open":87.06,"high":87.46,"low":85.92,"close":87.39,"volume":11180019,"rsi_14":58.11,"sma_20":86.68,"sma_60":82.21,"sma_120":81.95},{"date":"2026-08-04","open":87.06,"high":88.92,"low":86.87,"close":87.89,"volume":16454060,"rsi_14":53.09,"sma_20":86.74,"sma_60":82.37,"sma_120":81.92},{"date":"2026-08-05","open":88.72,"high":89.11,"low":88.33,"close":88.66,"volume":9613342,"rsi_14":53.75,"sma_20":86.92,"sma_60":82.59,"sma_120":81.92},{"date":"2026-08-06","open":89.33,"high":89.66,"low":86.7,"close":87.09,"volume":13094985},{"date":"2026-08-07","open":86.46,"high":87.36,"low":86.04,"close":87.25,"volume":7390990,"rsi_14":53.14,"sma_20":86.96,"sma_60":83.03,"sma_120":81.93},{"date":"2026-08-10","open":86.91,"high":87.81,"low":86.57,"close":87.52,"volume":12927729,"rsi_14":49.19,"sma_20":86.95,"sma_60":83.26,"sma_120":81.93},{"date":"2026-08-11","open":87.62,"high":88.5,"low":87.25,"close":87.45,"volume":11059828},{"date":"2026-08-12","open":88.0,"high":89.22,"low":87.4,"close":88.93,"volume":14441078,"rsi_14":60.13,"sma_20":87.13,"sma_60":83.75,"sma_120":81.93},{"date":"2026-08-13","open":89.36,"high":89.5,"low":87.78,"close":88.11,"volume":10459382,"rsi_14":56.33,"sma_20":87.13,"sma_60":83.98,"sma_120":81.93},{"date":"2026-08-14","open":88.07,"high":88.83,"low":87.76,"close":88.82,"volume":8788501,"rsi_14":55.55,"sma_20":87.2,"sma_60":84.21,"sma_120":81.96},{"date":"2026-08-17","open":88.72,"high":89.53,"low":87.48,"close":87.54,"volume":14585950,"rsi_14":52.26,"sma_20":87.26,"sma_60":84.41,"sma_120":81.99},{"date":"2026-08-18","open":88.3,"high":88.3,"low":86.85,"close":87.4,"volume":8219442,"rsi_14":64.72,"sma_20":87.24,"sma_60":84.6,"sma_120":81.99},{"date":"2026-08-19","open":87.41,"high":87.41,"low":85.58,"close":85.94,"volume":10692358,"rsi_14":52.14,"sma_20":87.22,"sma_60":84.76,"sma_120":81.99},{"date":"2026-08-20","open":85.62,"high":85.67,"low":83.62,"close":83.7,"volume":13729962},{"date":"2026-08-21","open":84.5,"high":85.0,"low":83.48,"close":83.84,"volume":13304537,"rsi_14":32.85,"sma_20":86.97,"sma_60":84.99,"sma_120":82.02},{"date":"2026-08-24","open":84.22,"high":85.68,"low":84.02,"close":84.72,"volume":7948754},{"date":"2026-08-25","open":84.98,"high":85.15,"low":83.88,"close":84.79,"volume":8986718,"rsi_14":30.92,"sma_20":86.74,"sma_60":85.25,"sma_120":82.04},{"date":"2026-08-26","open":84.99,"high":85.58,"low":84.1,"close":85.23,"volume":9901913,"rsi_14":38.59,"sma_20":86.81,"sma_60":85.38,"sma_120":82.07},{"date":"2026-08-27","open":84.75,"high":85.29,"low":83.72,"close":84.97,"volume":10849773,"rsi_14":38.89,"sma_20":86.78,"sma_60":85.47,"sma_120":82.11},{"date":"2026-08-28","open":85.41,"high":86.72,"low":85.2,"close":86.69,"volume":12024511,"rsi_14":46.46,"sma_20":86.8,"sma_60":85.61,"sma_120":82.17},{"date":"2026-08-31","open":86.29,"high":87.09,"low":85.88,"close":86.39,"volume":19126894},{"date":"2026-09-01","open":86.44,"high":87.94,"low":86.01,"close":87.04,"volume":19323252,"rsi_14":41.6,"sma_20":86.66,"sma_60":85.77,"sma_120":82.32},{"date":"2026-09-02","open":87.75,"high":90.09,"low":87.58,"close":89.27,"volume":20604061,"rsi_14":54.67,"sma_20":86.66,"sma_60":85.91,"sma_120":82.44},{"date":"2026-09-03","open":89.8,"high":90.34,"low":88.68,"close":89.19,"volume":13206607,"rsi_14":51.56,"sma_20":86.74,"sma_60":86.03,"sma_120":82.57},{"date":"2026-09-04","open":88.75,"high":90.13,"low":88.73,"close":89.97,"volume":8004837,"rsi_14":60.67,"sma_20":86.88,"sma_60":86.16,"sma_120":82.68},{"date":"2026-09-08","open":89.64,"high":89.73,"low":87.96,"close":87.96,"volume":9753217},{"date":"2026-09-09","open":87.56,"high":89.94,"low":87.2,"close":89.67,"volume":14583886,"rsi_14":63.8,"sma_20":87.01,"sma_60":86.35,"sma_120":82.9},{"date":"2026-09-10","open":89.65,"high":89.99,"low":88.64,"close":89.45,"volume":13093089,"rsi_14":75.02,"sma_20":87.03,"sma_60":86.46,"sma_120":83.0},{"date":"2026-09-11","open":90.74,"high":91.16,"low":89.75,"close":90.29,"volume":12928086,"rsi_14":76.46,"sma_20":87.14,"sma_60":86.55,"sma_120":83.11},{"date":"2026-09-14","open":90.17,"high":90.48,"low":87.38,"close":88.71,"volume":15726297},{"date":"2026-09-15","open":90.52,"high":91.99,"low":87.91,"close":89.72,"volume":15942390,"rsi_14":67.82,"sma_20":87.25,"sma_60":86.75,"sma_120":83.28},{"date":"2026-09-16","open":89.72,"high":89.72,"low":86.09,"close":87.05,"volume":13555664,"rsi_14":55.67,"sma_20":87.23,"sma_60":86.81,"sma_120":83.34},{"date":"2026-09-17","open":87.77,"high":87.89,"low":85.79,"close":86.89,"volume":12620691,"rsi_14":56.02,"sma_20":87.28,"sma_60":86.85,"sma_120":83.4},{"date":"2026-09-18","open":86.26,"high":86.74,"low":85.95,"close":86.12,"volume":25024960,"rsi_14":48.1,"sma_20":87.4,"sma_60":86.88,"sma_120":83.48},{"date":"2026-09-21","open":86.83,"high":87.15,"low":86.23,"close":86.54,"volume":9715482,"rsi_14":50.51,"sma_20":87.53,"sma_60":86.91,"sma_120":83.56},{"date":"2026-09-22","open":86.62,"high":86.62,"low":82.79,"close":83.15,"volume":15868186},{"date":"2026-09-23","open":82.75,"high":83.39,"low":81.81,"close":81.9,"volume":14623993,"rsi_14":28.18,"sma_20":87.31,"sma_60":86.88,"sma_120":83.6},{"date":"2026-09-24","open":81.78,"high":82.53,"low":80.94,"close":82.18,"volume":12235781,"rsi_14":29.49,"sma_20":87.16,"sma_60":86.87,"sma_120":83.61},{"date":"2026-09-25","open":82.3,"high":83.1,"low":81.74,"close":82.97,"volume":9452760,"rsi_14":29.53,"sma_20":87.06,"sma_60":86.82,"sma_120":83.62},{"date":"2026-09-28","open":82.69,"high":82.89,"low":80.58,"close":80.81,"volume":13108838,"rsi_14":29.28,"sma_20":86.76,"sma_60":86.74,"sma_120":83.61},{"date":"2026-09-29","open":80.62,"high":81.13,"low":80.11,"close":80.48,"volume":12885685},{"date":"2026-09-30","open":80.25,"high":80.88,"low":79.81,"close":80.05,"volume":17824879,"rsi_14":20.77,"sma_20":86.12,"sma_60":86.51,"sma_120":83.53},{"date":"2026-10-01","open":79.35,"high":80.33,"low":78.0,"close":80.25,"volume":17496072,"rsi_14":17.49,"sma_20":85.67,"sma_60":86.42,"sma_120":83.49},{"date":"2026-10-02","open":80.32,"high":80.74,"low":79.81,"close":80.45,"volume":10121631,"rsi_14":20.63,"sma_20":85.23,"sma_60":86.31,"sma_120":83.43},{"date":"2026-10-05","open":82.16,"high":82.22,"low":80.94,"close":81.44,"volume":12766321,"rsi_14":20.51,"sma_20":84.8,"sma_60":86.21,"sma_120":83.43},{"date":"2026-10-06","open":81.85,"high":81.97,"low":81.08,"close":81.51,"volume":12180487},{"date":"2026-10-07","open":80.47,"high":80.82,"low":79.07,"close":80.26,"volume":13583969,"rsi_14":23.49,"sma_20":84.01,"sma_60":86.03,"sma_120":83.43},{"date":"2026-10-08","open":79.9,"high":82.17,"low":79.7,"close":82.03,"volume":16723574,"rsi_14":34.98,"sma_20":83.64,"sma_60":85.94,"sma_120":83.44},{"date":"2026-10-09","open":81.95,"high":84.06,"low":81.62,"close":83.55,"volume":22344557,"rsi_14":39.78,"sma_20":83.3,"sma_60":85.86,"sma_120":83.45},{"date":"2026-10-12","open":83.99,"high":84.73,"low":83.02,"close":83.32,"volume":14279385,"rsi_14":50.67,"sma_20":83.03,"sma_60":85.79,"sma_120":83.47},{"date":"2026-10-13","open":80.57,"high":83.43,"low":80.31,"close":80.74,"volume":25566753,"rsi_14":45.5,"sma_20":82.59,"sma_60":85.7,"sma_120":83.47},{"date":"2026-10-14","open":78.69,"high":80.97,"low":78.04,"close":80.9,"volume":24957392,"rsi_14":44.95,"sma_20":82.28,"sma_60":85.58,"sma_120":83.47},{"date":"2026-10-15","open":81.5,"high":83.1,"low":80.88,"close":82.75,"volume":20308241,"rsi_14":49.24,"sma_20":82.07,"sma_60":85.52,"sma_120":83.5},{"date":"2026-10-16","open":83.62,"high":84.72,"low":83.04,"close":83.87,"volume":32136787,"rsi_14":62.05,"sma_20":81.96,"sma_60":85.48,"sma_120":83.53},{"date":"2026-10-19","open":83.8,"high":83.8,"low":81.7,"close":81.8,"volume":17201089,"rsi_14":54.57,"sma_20":81.72,"sma_60":85.41,"sma_120":83.53},{"date":"2026-10-20","open":81.67,"high":82.53,"low":81.15,"close":82.2,"volume":15844785,"rsi_14":57.4,"sma_20":81.67,"sma_60":85.32,"sma_120":83.54},{"date":"2026-10-21","open":82.64,"high":82.71,"low":81.77,"close":82.42,"volume":10069088,"rsi_14":57.55,"sma_20":81.7,"sma_60":85.25,"sma_120":83.54},{"date":"2026-10-22","open":81.83,"high":83.38,"low":81.02,"close":83.01,"volume":9994906,"rsi_14":58.66,"sma_20":81.74,"sma_60":85.24,"sma_120":83.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.870000000000001,"pbr":1.5,"per":12.08,"roa":0.28,"roe":3.56,"grade":"C","comment":"PER 12.08배, ROE 3.56%","revenue":129105000000.0,"analysis":"PER 12.1배입니다. ROE 3.6%입니다. 시가총액 2540.57억. 매출 1291.05억, 영업이익 273.33억.","eps_basis":"TTM","debt_ratio":2.5480825794994173,"market_cap":254026329897,"net_income":22647000000.0,"total_debt":459139000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.63,"total_assets":2282201000000.0,"total_equity":180190000000.0,"profit_margin":17.54,"revenue_basis":"TTM","dividend_yield":2.09,"net_income_basis":"TTM","operating_income":27333000000.0,"operating_margin":21.17,"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":["D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"backtest_top3":[],"current_price":83.01,"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":35.134},{"date":"2016-10-25","close":35.2884},{"date":"2016-10-26","close":35.6202},{"date":"2016-10-27","close":35.8209},{"date":"2016-10-28","close":35.682},{"date":"2016-10-31","close":35.5122},{"date":"2016-11-01","close":35.4967},{"date":"2016-11-02","close":35.2088},{"date":"2016-11-03","close":35.2866},{"date":"2016-11-04","close":34.7107},{"date":"2016-11-07","close":35.3333},{"date":"2016-11-08","close":35.4423},{"date":"2016-11-09","close":37.349},{"date":"2016-11-10","close":40.1819},{"date":"2016-11-11","close":40.2597},{"date":"2016-11-14","close":41.4193},{"date":"2016-11-15","close":40.929},{"date":"2016-11-16","close":40.2208},{"date":"2016-11-17","close":40.8512},{"date":"2016-11-18","close":41.108},{"date":"2016-11-21","close":40.5633},{"date":"2016-11-22","close":40.6411},{"date":"2016-11-23","close":40.5944},{"date":"2016-11-25","close":40.9524},{"date":"2016-11-28","close":40.143},{"date":"2016-11-29","close":40.3609},{"date":"2016-11-30","close":41.1859},{"date":"2016-12-01","close":42.291},{"date":"2016-12-02","close":41.6995},{"date":"2016-12-05","close":42.2988},{"date":"2016-12-06","close":43.2327},{"date":"2016-12-07","close":44.5791},{"date":"2016-12-08","close":44.5869},{"date":"2016-12-09","close":44.4702},{"date":"2016-12-12","close":43.4117},{"date":"2016-12-13","close":43.4584},{"date":"2016-12-14","close":42.5712},{"date":"2016-12-15","close":42.9525},{"date":"2016-12-16","close":43.0693},{"date":"2016-12-19","close":42.9759},{"date":"2016-12-20","close":43.6608},{"date":"2016-12-21","close":43.3572},{"date":"2016-12-22","close":43.3884},{"date":"2016-12-23","close":43.5518},{"date":"2016-12-27","close":43.544},{"date":"2016-12-28","close":43.0537},{"date":"2016-12-29","close":42.6801},{"date":"2016-12-30","close":42.8903},{"date":"2017-01-03","close":43.5829},{"date":"2017-01-04","close":43.6218},{"date":"2017-01-05","close":42.9448},{"date":"2017-01-06","close":42.8358},{"date":"2017-01-09","close":42.2132},{"date":"2017-01-10","close":42.5089},{"date":"2017-01-11","close":42.649},{"date":"2017-01-12","close":42.4155},{"date":"2017-01-13","close":43.0459},{"date":"2017-01-17","close":41.8552},{"date":"2017-01-18","close":42.2365},{"date":"2017-01-19","close":42.4778},{"date":"2017-01-20","close":42.8591},{"date":"2017-01-23","close":42.221},{"date":"2017-01-24","close":42.5712},{"date":"2017-01-25","close":44.0655},{"date":"2017-01-26","close":44.5013},{"date":"2017-01-27","close":44.0421},{"date":"2017-01-30","close":43.6452},{"date":"2017-01-31","close":43.8398},{"date":"2017-02-01","close":43.8084},{"date":"2017-02-02","close":43.6831},{"date":"2017-02-03","close":44.874},{"date":"2017-02-06","close":44.3099},{"date":"2017-02-07","close":44.1453},{"date":"2017-02-08","close":43.589},{"date":"2017-02-09","close":44.4509},{"date":"2017-02-10","close":44.5528},{"date":"2017-02-13","close":44.7252},{"date":"2017-02-14","close":45.4304},{"date":"2017-02-15","close":45.877},{"date":"2017-02-16","close":45.5401},{"date":"2017-02-17","close":45.5166},{"date":"2017-02-21","close":45.6419},{"date":"2017-02-22","close":45.7281},{"date":"2017-02-23","close":45.83},{"date":"2017-02-24","close":45.2972},{"date":"2017-02-27","close":45.4931},{"date":"2017-02-28","close":45.352},{"date":"2017-03-01","close":46.8016},{"date":"2017-03-02","close":46.0024},{"date":"2017-03-03","close":46.1434},{"date":"2017-03-06","close":45.924},{"date":"2017-03-07","close":45.6811},{"date":"2017-03-08","close":45.6106},{"date":"2017-03-09","close":45.9945},{"date":"2017-03-10","close":46.1121},{"date":"2017-03-13","close":45.9945},{"date":"2017-03-14","close":46.0415},{"date":"2017-03-15","close":46.0024},{"date":"2017-03-16","close":46.4803},{"date":"2017-03-17","close":45.971},{"date":"2017-03-20","close":45.1561},{"date":"2017-03-21","close":43.7614},{"date":"2017-03-22","close":43.354},{"date":"2017-03-23","close":43.2913},{"date":"2017-03-24","close":43.7457},{"date":"2017-03-27","close":43.401},{"date":"2017-03-28","close":43.8476},{"date":"2017-03-29","close":43.6204},{"date":"2017-03-30","close":44.067},{"date":"2017-03-31","close":43.6125},{"date":"2017-04-03","close":43.4793},{"date":"2017-04-04","close":43.2521},{"date":"2017-04-05","close":43.0797},{"date":"2017-04-06","close":43.3853},{"date":"2017-04-07","close":42.97},{"date":"2017-04-10","close":42.735},{"date":"2017-04-11","close":42.4372},{"date":"2017-04-12","close":41.6223},{"date":"2017-04-13","close":40.2354},{"date":"2017-04-17","close":41.3089},{"date":"2017-04-18","close":41.0973},{"date":"2017-04-19","close":40.8623},{"date":"2017-04-20","close":41.9201},{"date":"2017-04-21","close":41.5283},{"date":"2017-04-24","close":42.0376},{"date":"2017-04-25","close":42.7506},{"date":"2017-04-26","close":42.735},{"date":"2017-04-27","close":42.6566},{"date":"2017-04-28","close":42.1865},{"date":"2017-05-01","close":42.6723},{"date":"2017-05-02","close":42.735},{"date":"2017-05-03","close":43.2794},{"date":"2017-05-04","close":43.5398},{"date":"2017-05-05","close":43.4846},{"date":"2017-05-08","close":43.4293},{"date":"2017-05-09","close":43.1453},{"date":"2017-05-10","close":43.1768},{"date":"2017-05-11","close":42.4036},{"date":"2017-05-12","close":41.8354},{"date":"2017-05-15","close":42.0721},{"date":"2017-05-16","close":42.0248},{"date":"2017-05-17","close":41.22},{"date":"2017-05-18","close":41.3304},{"date":"2017-05-19","close":41.867},{"date":"2017-05-22","close":41.8275},{"date":"2017-05-23","close":42.1274},{"date":"2017-05-24","close":41.8907},{"date":"2017-05-25","close":41.6461},{"date":"2017-05-26","close":41.3541},{"date":"2017-05-30","close":41.1568},{"date":"2017-05-31","close":40.352},{"date":"2017-06-01","close":41.0937},{"date":"2017-06-02","close":40.8807},{"date":"2017-06-05","close":40.8097},{"date":"2017-06-06","close":40.8807},{"date":"2017-06-07","close":41.1016},{"date":"2017-06-08","close":41.4725},{"date":"2017-06-09","close":42.4509},{"date":"2017-06-12","close":42.6797},{"date":"2017-06-13","close":42.9638},{"date":"2017-06-14","close":43.0269},{"date":"2017-06-15","close":42.5298},{"date":"2017-06-16","close":42.5219},{"date":"2017-06-19","close":42.7981},{"date":"2017-06-20","close":42.1826},{"date":"2017-06-21","close":41.8039},{"date":"2017-06-22","close":41.4172},{"date":"2017-06-23","close":41.3857},{"date":"2017-06-26","close":41.7408},{"date":"2017-06-27","close":41.9459},{"date":"2017-06-28","close":42.8691},{"date":"2017-06-29","close":44.0132},{"date":"2017-06-30","close":43.7213},{"date":"2017-07-03","close":44.0132},{"date":"2017-07-05","close":44.0132},{"date":"2017-07-06","close":43.8396},{"date":"2017-07-07","close":43.9816},{"date":"2017-07-10","close":43.8633},{"date":"2017-07-11","close":43.4293},{"date":"2017-07-12","close":43.5319},{"date":"2017-07-13","close":43.8712},{"date":"2017-07-14","close":43.3899},{"date":"2017-07-17","close":43.1689},{"date":"2017-07-18","close":43.2399},{"date":"2017-07-19","close":43.3504},{"date":"2017-07-20","close":43.3031},{"date":"2017-07-21","close":42.7428},{"date":"2017-07-24","close":42.8218},{"date":"2017-07-25","close":43.4451},{"date":"2017-07-26","close":43.3267},{"date":"2017-07-27","close":43.1689},{"date":"2017-07-28","close":42.0564},{"date":"2017-07-31","close":42.5614},{"date":"2017-08-01","close":42.6718},{"date":"2017-08-02","close":42.6162},{"date":"2017-08-03","close":42.4414},{"date":"2017-08-04","close":41.9963},{"date":"2017-08-07","close":41.7578},{"date":"2017-08-08","close":41.8929},{"date":"2017-08-09","close":41.9565},{"date":"2017-08-10","close":41.2889},{"date":"2017-08-11","close":41.281},{"date":"2017-08-14","close":41.9963},{"date":"2017-08-15","close":42.0042},{"date":"2017-08-16","close":41.8771},{"date":"2017-08-17","close":41.1697},{"date":"2017-08-18","close":41.0743},{"date":"2017-08-21","close":41.1856},{"date":"2017-08-22","close":41.5035},{"date":"2017-08-23","close":41.3525},{"date":"2017-08-24","close":41.4558},{"date":"2017-08-25","close":41.1459},{"date":"2017-08-28","close":41.0346},{"date":"2017-08-29","close":40.8677},{"date":"2017-08-30","close":40.82},{"date":"2017-08-31","close":40.5895},{"date":"2017-09-01","close":40.51},{"date":"2017-09-05","close":39.8186},{"date":"2017-09-06","close":39.6437},{"date":"2017-09-07","close":39.4848},{"date":"2017-09-08","close":39.4053},{"date":"2017-09-11","close":40.2636},{"date":"2017-09-12","close":40.9869},{"date":"2017-09-13","close":40.8995},{"date":"2017-09-14","close":40.7644},{"date":"2017-09-15","close":41.0584},{"date":"2017-09-18","close":41.8929},{"date":"2017-09-19","close":42.4096},{"date":"2017-09-20","close":42.7195},{"date":"2017-09-21","close":42.9659},{"date":"2017-09-22","close":43.1169},{"date":"2017-09-25","close":42.9421},{"date":"2017-09-26","close":42.7593},{"date":"2017-09-27","close":43.0851},{"date":"2017-09-28","close":43.1169},{"date":"2017-09-29","close":43.8322},{"date":"2017-10-02","close":44.0865},{"date":"2017-10-03","close":44.174},{"date":"2017-10-04","close":43.6812},{"date":"2017-10-05","close":44.023},{"date":"2017-10-06","close":44.174},{"date":"2017-10-09","close":43.8243},{"date":"2017-10-10","close":44.1978},{"date":"2017-10-11","close":44.2376},{"date":"2017-10-12","close":43.8799},{"date":"2017-10-13","close":42.6718},{"date":"2017-10-16","close":42.7593},{"date":"2017-10-17","close":42.2744},{"date":"2017-10-18","close":42.4493},{"date":"2017-10-19","close":42.7195},{"date":"2017-10-20","close":43.6494},{"date":"2017-10-23","close":43.6415},{"date":"2017-10-24","close":44.0468},{"date":"2017-10-25","close":43.9117},{"date":"2017-10-26","close":44.2058},{"date":"2017-10-27","close":44.4045},{"date":"2017-10-30","close":44.3886},{"date":"2017-10-31","close":44.619},{"date":"2017-11-01","close":44.6747},{"date":"2017-11-02","close":45.2029},{"date":"2017-11-03","close":45.0989},{"date":"2017-11-06","close":44.9628},{"date":"2017-11-07","close":44.0584},{"date":"2017-11-08","close":43.4262},{"date":"2017-11-09","close":43.2181},{"date":"2017-11-10","close":43.066},{"date":"2017-11-13","close":42.994},{"date":"2017-11-14","close":43.2501},{"date":"2017-11-15","close":43.018},{"date":"2017-11-16","close":43.6983},{"date":"2017-11-17","close":43.3381},{"date":"2017-11-20","close":43.2581},{"date":"2017-11-21","close":43.6343},{"date":"2017-11-22","close":43.2661},{"date":"2017-11-24","close":43.2901},{"date":"2017-11-27","close":43.1781},{"date":"2017-11-28","close":44.4746},{"date":"2017-11-29","close":45.363},{"date":"2017-11-30","close":45.1949},{"date":"2017-12-01","close":44.9788},{"date":"2017-12-04","close":45.9312},{"date":"2017-12-05","close":46.8596},{"date":"2017-12-06","close":46.8756},{"date":"2017-12-07","close":47.5079},{"date":"2017-12-08","close":47.4678},{"date":"2017-12-11","close":47.1157},{"date":"2017-12-12","close":48.2842},{"date":"2017-12-13","close":47.5399},{"date":"2017-12-14","close":47.3958},{"date":"2017-12-15","close":47.916},{"date":"2017-12-18","close":48.7564},{"date":"2017-12-19","close":48.3082},{"date":"2017-12-20","close":48.1321},{"date":"2017-12-21","close":49.3086},{"date":"2017-12-22","close":49.2606},{"date":"2017-12-26","close":48.9245},{"date":"2017-12-27","close":48.7804},{"date":"2017-12-28","close":49.0605},{"date":"2017-12-29","close":48.5563},{"date":"2018-01-02","close":48.3767},{"date":"2018-01-03","close":48.7489},{"date":"2018-01-04","close":49.3587},{"date":"2018-01-05","close":49.6913},{"date":"2018-01-08","close":49.129},{"date":"2018-01-09","close":49.3033},{"date":"2018-01-10","close":49.9843},{"date":"2018-01-11","close":49.8972},{"date":"2018-01-12","close":49.5329},{"date":"2018-01-16","close":49.4933},{"date":"2018-01-17","close":50.5861},{"date":"2018-01-18","close":50.6416},{"date":"2018-01-19","close":50.8554},{"date":"2018-01-22","close":51.2592},{"date":"2018-01-23","close":51.0692},{"date":"2018-01-24","close":51.8532},{"date":"2018-01-25","close":51.9878},{"date":"2018-01-26","close":52.2095},{"date":"2018-01-29","close":52.1224},{"date":"2018-01-30","close":51.6948},{"date":"2018-01-31","close":52.0907},{"date":"2018-02-01","close":52.1863},{"date":"2018-02-02","close":51.0392},{"date":"2018-02-05","close":46.3312},{"date":"2018-02-06","close":45.6302},{"date":"2018-02-07","close":45.8373},{"date":"2018-02-08","close":44.1325},{"date":"2018-02-09","close":44.7141},{"date":"2018-02-12","close":45.0088},{"date":"2018-02-13","close":46.2037},{"date":"2018-02-14","close":47.4385},{"date":"2018-02-15","close":47.8129},{"date":"2018-02-16","close":47.7571},{"date":"2018-02-20","close":47.7571},{"date":"2018-02-21","close":47.5819},{"date":"2018-02-22","close":46.849},{"date":"2018-02-23","close":47.1358},{"date":"2018-02-26","close":47.7731},{"date":"2018-02-27","close":47.1676},{"date":"2018-02-28","close":46.5303},{"date":"2018-03-01","close":45.6541},{"date":"2018-03-02","close":45.7337},{"date":"2018-03-05","close":45.8771},{"date":"2018-03-06","close":45.4629},{"date":"2018-03-07","close":45.0885},{"date":"2018-03-08","close":45.1841},{"date":"2018-03-09","close":46.387},{"date":"2018-03-12","close":46.2197},{"date":"2018-03-13","close":45.8532},{"date":"2018-03-14","close":45.1124},{"date":"2018-03-15","close":45.2717},{"date":"2018-03-16","close":44.5308},{"date":"2018-03-19","close":44.1963},{"date":"2018-03-20","close":43.7342},{"date":"2018-03-21","close":43.6466},{"date":"2018-03-22","close":41.8462},{"date":"2018-03-23","close":40.6115},{"date":"2018-03-26","close":41.6551},{"date":"2018-03-27","close":40.7071},{"date":"2018-03-28","close":41.0098},{"date":"2018-03-29","close":41.7506},{"date":"2018-04-02","close":40.9062},{"date":"2018-04-03","close":41.4878},{"date":"2018-04-04","close":42.149},{"date":"2018-04-05","close":42.4278},{"date":"2018-04-06","close":41.6073},{"date":"2018-04-09","close":41.6232},{"date":"2018-04-10","close":41.9179},{"date":"2018-04-11","close":41.3683},{"date":"2018-04-12","close":41.9817},{"date":"2018-04-13","close":40.5398},{"date":"2018-04-16","close":40.4681},{"date":"2018-04-17","close":40.2849},{"date":"2018-04-18","close":40.1415},{"date":"2018-04-19","close":41.0576},{"date":"2018-04-20","close":41.8701},{"date":"2018-04-23","close":41.91},{"date":"2018-04-24","close":41.8303},{"date":"2018-04-25","close":42.3083},{"date":"2018-04-26","close":41.7745},{"date":"2018-04-27","close":41.7108},{"date":"2018-04-30","close":41.3922},{"date":"2018-05-01","close":41.8701},{"date":"2018-05-02","close":41.5754},{"date":"2018-05-03","close":41.3667},{"date":"2018-05-04","close":42.065},{"date":"2018-05-07","close":42.2656},{"date":"2018-05-08","close":42.691},{"date":"2018-05-09","close":43.1485},{"date":"2018-05-10","close":43.8628},{"date":"2018-05-11","close":43.7023},{"date":"2018-05-14","close":43.7264},{"date":"2018-05-15","close":43.9431},{"date":"2018-05-16","close":44.1759},{"date":"2018-05-17","close":43.5177},{"date":"2018-05-18","close":43.1004},{"date":"2018-05-21","close":43.7746},{"date":"2018-05-22","close":44.3524},{"date":"2018-05-23","close":45.0908},{"date":"2018-05-24","close":43.8789},{"date":"2018-05-25","close":44.0635},{"date":"2018-05-29","close":42.4984},{"date":"2018-05-30","close":43.5257},{"date":"2018-05-31","close":43.3331},{"date":"2018-06-01","close":43.8949},{"date":"2018-06-04","close":44.0073},{"date":"2018-06-05","close":43.7425},{"date":"2018-06-06","close":44.6093},{"date":"2018-06-07","close":44.6494},{"date":"2018-06-08","close":44.6895},{"date":"2018-06-11","close":44.5531},{"date":"2018-06-12","close":44.4487},{"date":"2018-06-13","close":44.2722},{"date":"2018-06-14","close":43.9351},{"date":"2018-06-15","close":44.1277},{"date":"2018-06-18","close":44.208},{"date":"2018-06-19","close":44.208},{"date":"2018-06-20","close":43.7264},{"date":"2018-06-21","close":43.6381},{"date":"2018-06-22","close":43.293},{"date":"2018-06-25","close":43.309},{"date":"2018-06-26","close":42.8836},{"date":"2018-06-27","close":42.7633},{"date":"2018-06-28","close":43.0442},{"date":"2018-06-29","close":44.4969},{"date":"2018-07-02","close":45.2032},{"date":"2018-07-03","close":44.5932},{"date":"2018-07-05","close":44.3364},{"date":"2018-07-06","close":44.8581},{"date":"2018-07-09","close":45.5644},{"date":"2018-07-10","close":45.444},{"date":"2018-07-11","close":45.0025},{"date":"2018-07-12","close":44.9704},{"date":"2018-07-13","close":44.4327},{"date":"2018-07-16","close":45.741},{"date":"2018-07-17","close":45.3958},{"date":"2018-07-18","close":45.4039},{"date":"2018-07-19","close":45.2112},{"date":"2018-07-20","close":45.2754},{"date":"2018-07-23","close":46.5516},{"date":"2018-07-24","close":46.8325},{"date":"2018-07-25","close":46.7362},{"date":"2018-07-26","close":46.8004},{"date":"2018-07-27","close":47.0572},{"date":"2018-07-30","close":46.9449},{"date":"2018-07-31","close":45.9817},{"date":"2018-08-01","close":46.2707},{"date":"2018-08-02","close":46.7843},{"date":"2018-08-03","close":47.2178},{"date":"2018-08-06","close":47.2659},{"date":"2018-08-07","close":47.2097},{"date":"2018-08-08","close":47.5067},{"date":"2018-08-09","close":47.248},{"date":"2018-08-10","close":46.9327},{"date":"2018-08-13","close":46.5769},{"date":"2018-08-14","close":46.9488},{"date":"2018-08-15","close":46.8842},{"date":"2018-08-16","close":47.4259},{"date":"2018-08-17","close":47.5876},{"date":"2018-08-20","close":47.725},{"date":"2018-08-21","close":47.6684},{"date":"2018-08-22","close":47.8382},{"date":"2018-08-23","close":47.3935},{"date":"2018-08-24","close":47.4501},{"date":"2018-08-27","close":47.7816},{"date":"2018-08-28","close":47.7573},{"date":"2018-08-29","close":47.6684},{"date":"2018-08-30","close":47.2642},{"date":"2018-08-31","close":47.2803},{"date":"2018-09-04","close":47.539},{"date":"2018-09-05","close":47.6603},{"date":"2018-09-06","close":46.8357},{"date":"2018-09-07","close":46.4072},{"date":"2018-09-10","close":46.4557},{"date":"2018-09-11","close":46.391},{"date":"2018-09-12","close":45.2268},{"date":"2018-09-13","close":44.4668},{"date":"2018-09-14","close":44.2485},{"date":"2018-09-17","close":43.9089},{"date":"2018-09-18","close":44.0626},{"date":"2018-09-19","close":44.6447},{"date":"2018-09-20","close":44.9115},{"date":"2018-09-21","close":44.4587},{"date":"2018-09-24","close":43.8685},{"date":"2018-09-25","close":43.8443},{"date":"2018-09-26","close":42.9792},{"date":"2018-09-27","close":42.7043},{"date":"2018-09-28","close":42.4941},{"date":"2018-10-01","close":42.2435},{"date":"2018-10-02","close":42.1464},{"date":"2018-10-03","close":42.5668},{"date":"2018-10-04","close":43.2621},{"date":"2018-10-05","close":43.0034},{"date":"2018-10-08","close":43.3915},{"date":"2018-10-09","close":43.2783},{"date":"2018-10-10","close":42.389},{"date":"2018-10-11","close":41.5886},{"date":"2018-10-12","close":42.1303},{"date":"2018-10-15","close":43.0439},{"date":"2018-10-16","close":43.44},{"date":"2018-10-17","close":44.0302},{"date":"2018-10-18","close":42.9307},{"date":"2018-10-19","close":42.7609},{"date":"2018-10-22","close":41.7584},{"date":"2018-10-23","close":41.6856},{"date":"2018-10-24","close":40.578},{"date":"2018-10-25","close":41.9281},{"date":"2018-10-26","close":41.435},{"date":"2018-10-29","close":42.2273},{"date":"2018-10-30","close":42.5992},{"date":"2018-10-31","close":43.0358},{"date":"2018-11-01","close":43.3026},{"date":"2018-11-02","close":43.343},{"date":"2018-11-05","close":43.3834},{"date":"2018-11-06","close":43.2945},{"date":"2018-11-07","close":43.3187},{"date":"2018-11-08","close":43.3269},{"date":"2018-11-09","close":43.2291},{"date":"2018-11-12","close":42.6667},{"date":"2018-11-13","close":42.9846},{"date":"2018-11-14","close":42.5037},{"date":"2018-11-15","close":43.0498},{"date":"2018-11-16","close":43.1476},{"date":"2018-11-19","close":43.4573},{"date":"2018-11-20","close":42.8216},{"date":"2018-11-21","close":42.7319},{"date":"2018-11-23","close":42.2429},{"date":"2018-11-26","close":43.0987},{"date":"2018-11-27","close":43.3514},{"date":"2018-11-28","close":44.2968},{"date":"2018-11-29","close":44.0441},{"date":"2018-11-30","close":44.2397},{"date":"2018-12-03","close":44.2071},{"date":"2018-12-04","close":42.2021},{"date":"2018-12-06","close":41.6398},{"date":"2018-12-07","close":40.9633},{"date":"2018-12-10","close":39.7734},{"date":"2018-12-11","close":38.9257},{"date":"2018-12-12","close":38.9095},{"date":"2018-12-13","close":38.3308},{"date":"2018-12-14","close":37.9314},{"date":"2018-12-17","close":37.9885},{"date":"2018-12-18","close":37.9151},{"date":"2018-12-19","close":37.2223},{"date":"2018-12-20","close":37.5239},{"date":"2018-12-21","close":36.7741},{"date":"2018-12-24","close":35.5352},{"date":"2018-12-26","close":37.1571},{"date":"2018-12-27","close":37.1082},{"date":"2018-12-28","close":37.312},{"date":"2018-12-31","close":37.5565},{"date":"2019-01-02","close":38.2574},{"date":"2019-01-03","close":37.9559},{"date":"2019-01-04","close":39.0806},{"date":"2019-01-07","close":38.8279},{"date":"2019-01-08","close":38.7464},{"date":"2019-01-09","close":38.9583},{"date":"2019-01-10","close":38.9176},{"date":"2019-01-11","close":39.0154},{"date":"2019-01-14","close":39.4637},{"date":"2019-01-15","close":38.8524},{"date":"2019-01-16","close":39.8875},{"date":"2019-01-17","close":40.1238},{"date":"2019-01-18","close":40.7596},{"date":"2019-01-22","close":40.6373},{"date":"2019-01-23","close":40.8492},{"date":"2019-01-24","close":40.7351},{"date":"2019-01-25","close":40.8574},{"date":"2019-01-28","close":40.6047},{"date":"2019-01-29","close":40.6292},{"date":"2019-01-30","close":40.8248},{"date":"2019-01-31","close":40.2244},{"date":"2019-02-01","close":40.2244},{"date":"2019-02-04","close":40.3478},{"date":"2019-02-05","close":40.5205},{"date":"2019-02-06","close":40.4793},{"date":"2019-02-07","close":39.5418},{"date":"2019-02-08","close":39.1882},{"date":"2019-02-11","close":39.1882},{"date":"2019-02-12","close":40.3395},{"date":"2019-02-13","close":40.3148},{"date":"2019-02-14","close":39.9036},{"date":"2019-02-15","close":40.4793},{"date":"2019-02-19","close":40.6109},{"date":"2019-02-20","close":40.9646},{"date":"2019-02-21","close":40.759},{"date":"2019-02-22","close":40.3148},{"date":"2019-02-25","close":40.8412},{"date":"2019-02-26","close":40.7836},{"date":"2019-02-27","close":41.0386},{"date":"2019-02-28","close":41.0304},{"date":"2019-03-01","close":41.1455},{"date":"2019-03-04","close":41.2113},{"date":"2019-03-05","close":41.0304},{"date":"2019-03-06","close":40.9728},{"date":"2019-03-07","close":40.8576},{"date":"2019-03-08","close":40.9563},{"date":"2019-03-11","close":40.9234},{"date":"2019-03-12","close":40.833},{"date":"2019-03-13","close":41.055},{"date":"2019-03-14","close":41.4087},{"date":"2019-03-15","close":41.6636},{"date":"2019-03-18","close":42.5436},{"date":"2019-03-19","close":42.2804},{"date":"2019-03-20","close":41.4498},{"date":"2019-03-21","close":41.0057},{"date":"2019-03-22","close":39.731},{"date":"2019-03-25","close":39.5418},{"date":"2019-03-26","close":40.3066},{"date":"2019-03-27","close":40.1093},{"date":"2019-03-28","close":40.3724},{"date":"2019-03-29","close":39.7392},{"date":"2019-04-01","close":40.1422},{"date":"2019-04-02","close":39.6487},{"date":"2019-04-03","close":40.1833},{"date":"2019-04-04","close":40.4382},{"date":"2019-04-05","close":40.1175},{"date":"2019-04-08","close":40.1997},{"date":"2019-04-09","close":39.5911},{"date":"2019-04-10","close":39.3033},{"date":"2019-04-11","close":39.2622},{"date":"2019-04-12","close":38.2341},{"date":"2019-04-15","close":38.4644},{"date":"2019-04-16","close":39.1882},{"date":"2019-04-17","close":39.1059},{"date":"2019-04-18","close":39.1306},{"date":"2019-04-22","close":38.8674},{"date":"2019-04-23","close":38.9414},{"date":"2019-04-24","close":39.0483},{"date":"2019-04-25","close":39.073},{"date":"2019-04-26","close":39.4431},{"date":"2019-04-29","close":39.698},{"date":"2019-04-30","close":39.8132},{"date":"2019-05-01","close":39.6652},{"date":"2019-05-02","close":39.7227},{"date":"2019-05-03","close":40.0106},{"date":"2019-05-06","close":39.8296},{"date":"2019-05-07","close":38.7934},{"date":"2019-05-08","close":38.6536},{"date":"2019-05-09","close":38.8114},{"date":"2019-05-10","close":39.1518},{"date":"2019-05-13","close":38.4709},{"date":"2019-05-14","close":38.6038},{"date":"2019-05-15","close":38.064},{"date":"2019-05-16","close":38.1138},{"date":"2019-05-17","close":37.9478},{"date":"2019-05-20","close":37.7402},{"date":"2019-05-21","close":38.4709},{"date":"2019-05-22","close":38.2799},{"date":"2019-05-23","close":37.8315},{"date":"2019-05-24","close":38.338},{"date":"2019-05-28","close":37.8564},{"date":"2019-05-29","close":37.7651},{"date":"2019-05-30","close":37.408},{"date":"2019-05-31","close":36.8434},{"date":"2019-06-03","close":36.9679},{"date":"2019-06-04","close":37.9311},{"date":"2019-06-05","close":38.0806},{"date":"2019-06-06","close":38.1304},{"date":"2019-06-07","close":37.8896},{"date":"2019-06-10","close":38.4211},{"date":"2019-06-11","close":38.4128},{"date":"2019-06-12","close":37.2918},{"date":"2019-06-13","close":37.6073},{"date":"2019-06-14","close":37.8564},{"date":"2019-06-17","close":37.5907},{"date":"2019-06-18","close":38.2799},{"date":"2019-06-19","close":37.9063},{"date":"2019-06-20","close":38.0806},{"date":"2019-06-21","close":38.9359},{"date":"2019-06-24","close":38.4211},{"date":"2019-06-25","close":38.3131},{"date":"2019-06-26","close":38.0308},{"date":"2019-06-27","close":38.4377},{"date":"2019-06-28","close":39.293},{"date":"2019-07-01","close":39.6002},{"date":"2019-07-02","close":39.2182},{"date":"2019-07-03","close":39.5753},{"date":"2019-07-05","close":39.6666},{"date":"2019-07-08","close":39.4673},{"date":"2019-07-09","close":39.7164},{"date":"2019-07-10","close":39.1518},{"date":"2019-07-11","close":39.1435},{"date":"2019-07-12","close":39.3262},{"date":"2019-07-15","close":38.7864},{"date":"2019-07-16","close":37.6156},{"date":"2019-07-17","close":37.5409},{"date":"2019-07-18","close":38.0474},{"date":"2019-07-19","close":38.2218},{"date":"2019-07-22","close":38.5955},{"date":"2019-07-23","close":39.1933},{"date":"2019-07-24","close":40.2313},{"date":"2019-07-25","close":39.9323},{"date":"2019-07-26","close":40.9371},{"date":"2019-07-29","close":40.0901},{"date":"2019-07-30","close":40.3143},{"date":"2019-07-31","close":40.1981},{"date":"2019-08-01","close":39.0771},{"date":"2019-08-02","close":39.3926},{"date":"2019-08-05","close":38.3131},{"date":"2019-08-06","close":38.9691},{"date":"2019-08-07","close":38.0391},{"date":"2019-08-08","close":38.9628},{"date":"2019-08-09","close":38.8788},{"date":"2019-08-12","close":38.1483},{"date":"2019-08-13","close":38.5933},{"date":"2019-08-14","close":36.9223},{"date":"2019-08-15","close":36.4269},{"date":"2019-08-16","close":37.275},{"date":"2019-08-19","close":37.9971},{"date":"2019-08-20","close":37.5185},{"date":"2019-08-21","close":37.7872},{"date":"2019-08-22","close":38.3078},{"date":"2019-08-23","close":37.3002},{"date":"2019-08-26","close":37.7704},{"date":"2019-08-27","close":37.5772},{"date":"2019-08-28","close":38.1819},{"date":"2019-08-29","close":38.7865},{"date":"2019-08-30","close":39.1055},{"date":"2019-09-03","close":38.7025},{"date":"2019-09-04","close":39.0468},{"date":"2019-09-05","close":39.9872},{"date":"2019-09-06","close":39.5926},{"date":"2019-09-09","close":40.6506},{"date":"2019-09-10","close":40.5667},{"date":"2019-09-11","close":41.0201},{"date":"2019-09-12","close":40.8522},{"date":"2019-09-13","close":41.0789},{"date":"2019-09-16","close":41.1293},{"date":"2019-09-17","close":40.9445},{"date":"2019-09-18","close":41.0873},{"date":"2019-09-19","close":41.0705},{"date":"2019-09-20","close":40.8354},{"date":"2019-09-23","close":41.1125},{"date":"2019-09-24","close":40.8522},{"date":"2019-09-25","close":41.3644},{"date":"2019-09-26","close":41.0369},{"date":"2019-09-27","close":42.582},{"date":"2019-09-30","close":42.3553},{"date":"2019-10-01","close":41.1964},{"date":"2019-10-02","close":40.701},{"date":"2019-10-03","close":40.7094},{"date":"2019-10-04","close":41.3224},{"date":"2019-10-07","close":40.9865},{"date":"2019-10-08","close":40.1552},{"date":"2019-10-09","close":40.4323},{"date":"2019-10-10","close":40.8522},{"date":"2019-10-11","close":41.3224},{"date":"2019-10-14","close":41.3728},{"date":"2019-10-15","close":42.0781},{"date":"2019-10-16","close":41.6415},{"date":"2019-10-17","close":41.6583},{"date":"2019-10-18","close":41.9606},{"date":"2019-10-21","close":42.372},{"date":"2019-10-22","close":42.5064},{"date":"2019-10-23","close":42.7667},{"date":"2019-10-24","close":42.9094},{"date":"2019-10-25","close":43.3041},{"date":"2019-10-28","close":43.3713},{"date":"2019-10-29","close":43.8079},{"date":"2019-10-30","close":43.6904},{"date":"2019-10-31","close":43.3545},{"date":"2019-11-01","close":43.8164},{"date":"2019-11-04","close":44.2698},{"date":"2019-11-05","close":44.7568},{"date":"2019-11-06","close":45.1767},{"date":"2019-11-07","close":45.7786},{"date":"2019-11-08","close":45.8634},{"date":"2019-11-11","close":45.821},{"date":"2019-11-12","close":45.9651},{"date":"2019-11-13","close":45.1767},{"date":"2019-11-14","close":45.3462},{"date":"2019-11-15","close":45.609},{"date":"2019-11-18","close":45.7786},{"date":"2019-11-19","close":45.804},{"date":"2019-11-20","close":45.3886},{"date":"2019-11-21","close":45.4056},{"date":"2019-11-22","close":46.016},{"date":"2019-11-25","close":45.9566},{"date":"2019-11-26","close":45.6175},{"date":"2019-11-27","close":46.0668},{"date":"2019-11-29","close":46.1686},{"date":"2019-12-02","close":45.4565},{"date":"2019-12-03","close":44.5748},{"date":"2019-12-04","close":45.1343},{"date":"2019-12-05","close":45.1258},{"date":"2019-12-06","close":46.0923},{"date":"2019-12-09","close":45.7108},{"date":"2019-12-10","close":45.5158},{"date":"2019-12-11","close":45.075},{"date":"2019-12-12","close":46.0838},{"date":"2019-12-13","close":45.6006},{"date":"2019-12-16","close":45.9651},{"date":"2019-12-17","close":46.0668},{"date":"2019-12-18","close":45.4988},{"date":"2019-12-19","close":45.4649},{"date":"2019-12-20","close":45.2106},{"date":"2019-12-23","close":45.6175},{"date":"2019-12-24","close":45.626},{"date":"2019-12-26","close":45.9058},{"date":"2019-12-27","close":45.7108},{"date":"2019-12-30","close":45.4395},{"date":"2019-12-31","close":45.609},{"date":"2020-01-02","close":45.5667},{"date":"2020-01-03","close":45.2869},{"date":"2020-01-06","close":45.0156},{"date":"2020-01-07","close":44.6426},{"date":"2020-01-08","close":44.7782},{"date":"2020-01-09","close":44.702},{"date":"2020-01-10","close":44.507},{"date":"2020-01-13","close":44.1763},{"date":"2020-01-14","close":41.7942},{"date":"2020-01-15","close":40.9634},{"date":"2020-01-16","close":41.7518},{"date":"2020-01-17","close":41.6924},{"date":"2020-01-21","close":41.489},{"date":"2020-01-22","close":41.1668},{"date":"2020-01-23","close":40.8786},{"date":"2020-01-24","close":40.3276},{"date":"2020-01-27","close":39.9291},{"date":"2020-01-28","close":40.158},{"date":"2020-01-29","close":40.0732},{"date":"2020-01-30","close":40.6158},{"date":"2020-01-31","close":39.7935},{"date":"2020-02-03","close":39.9461},{"date":"2020-02-04","close":40.0648},{"date":"2020-02-05","close":40.9549},{"date":"2020-02-06","close":41.1091},{"date":"2020-02-07","close":40.9892},{"date":"2020-02-10","close":40.9292},{"date":"2020-02-11","close":41.1177},{"date":"2020-02-12","close":40.9463},{"date":"2020-02-13","close":41.2291},{"date":"2020-02-14","close":41.3147},{"date":"2020-02-18","close":40.2609},{"date":"2020-02-19","close":40.3466},{"date":"2020-02-20","close":40.5608},{"date":"2020-02-21","close":40.8692},{"date":"2020-02-24","close":39.7468},{"date":"2020-02-25","close":38.6587},{"date":"2020-02-26","close":37.819},{"date":"2020-02-27","close":36.3882},{"date":"2020-02-28","close":35.0002},{"date":"2020-03-02","close":36.2082},{"date":"2020-03-03","close":34.726},{"date":"2020-03-04","close":35.4714},{"date":"2020-03-05","close":33.3294},{"date":"2020-03-06","close":31.7786},{"date":"2020-03-09","close":27.8288},{"date":"2020-03-10","close":30.0564},{"date":"2020-03-11","close":27.7002},{"date":"2020-03-12","close":23.3049},{"date":"2020-03-13","close":26.4664},{"date":"2020-03-16","close":22.7051},{"date":"2020-03-17","close":25.3869},{"date":"2020-03-18","close":24.0931},{"date":"2020-03-19","close":24.2388},{"date":"2020-03-20","close":22.7051},{"date":"2020-03-23","close":21.6341},{"date":"2020-03-24","close":24.7786},{"date":"2020-03-25","close":24.8214},{"date":"2020-03-26","close":26.475},{"date":"2020-03-27","close":25.9438},{"date":"2020-03-30","close":25.6354},{"date":"2020-03-31","close":24.5901},{"date":"2020-04-01","close":22.7651},{"date":"2020-04-02","close":23.322},{"date":"2020-04-03","close":22.4738},{"date":"2020-04-06","close":24.5301},{"date":"2020-04-07","close":24.6501},{"date":"2020-04-08","close":25.9438},{"date":"2020-04-09","close":28.4457},{"date":"2020-04-13","close":26.9291},{"date":"2020-04-14","close":25.8581},{"date":"2020-04-15","close":24.3673},{"date":"2020-04-16","close":23.0393},{"date":"2020-04-17","close":24.3159},{"date":"2020-04-20","close":23.7161},{"date":"2020-04-21","close":22.9964},{"date":"2020-04-22","close":22.9622},{"date":"2020-04-23","close":22.7308},{"date":"2020-04-24","close":23.065},{"date":"2020-04-27","close":24.3416},{"date":"2020-04-28","close":24.7357},{"date":"2020-04-29","close":25.7039},{"date":"2020-04-30","close":24.89},{"date":"2020-05-01","close":23.639},{"date":"2020-05-04","close":23.4334},{"date":"2020-05-05","close":22.5509},{"date":"2020-05-06","close":21.9426},{"date":"2020-05-07","close":22.0562},{"date":"2020-05-08","close":22.2311},{"date":"2020-05-11","close":21.6628},{"date":"2020-05-12","close":21.0159},{"date":"2020-05-13","close":19.6959},{"date":"2020-05-14","close":21.0334},{"date":"2020-05-15","close":20.4214},{"date":"2020-05-18","close":22.2136},{"date":"2020-05-19","close":20.9372},{"date":"2020-05-20","close":21.4355},{"date":"2020-05-21","close":21.3831},{"date":"2020-05-22","close":21.1296},{"date":"2020-05-26","close":22.9566},{"date":"2020-05-27","close":24.4341},{"date":"2020-05-28","close":23.7959},{"date":"2020-05-29","close":23.1402},{"date":"2020-06-01","close":23.6822},{"date":"2020-06-02","close":23.9532},{"date":"2020-06-03","close":25.2034},{"date":"2020-06-04","close":26.4185},{"date":"2020-06-05","close":27.6861},{"date":"2020-06-08","close":29.1285},{"date":"2020-06-09","close":28.5253},{"date":"2020-06-10","close":25.9727},{"date":"2020-06-11","close":23.42},{"date":"2020-06-12","close":24.4515},{"date":"2020-06-15","close":24.6613},{"date":"2020-06-16","close":24.9323},{"date":"2020-06-17","close":23.9969},{"date":"2020-06-18","close":24.0844},{"date":"2020-06-19","close":24.1281},{"date":"2020-06-22","close":23.9095},{"date":"2020-06-23","close":23.8046},{"date":"2020-06-24","close":22.8343},{"date":"2020-06-25","close":23.927},{"date":"2020-06-26","close":22.1524},{"date":"2020-06-29","close":22.4671},{"date":"2020-06-30","close":22.3797},{"date":"2020-07-01","close":21.9338},{"date":"2020-07-02","close":22.1524},{"date":"2020-07-06","close":22.2835},{"date":"2020-07-07","close":21.3831},{"date":"2020-07-08","close":21.4618},{"date":"2020-07-09","close":21.0159},{"date":"2020-07-10","close":22.266},{"date":"2020-07-13","close":22.2136},{"date":"2020-07-14","close":21.1995},{"date":"2020-07-15","close":22.1611},{"date":"2020-07-16","close":22.2573},{"date":"2020-07-17","close":21.8114},{"date":"2020-07-20","close":21.4792},{"date":"2020-07-21","close":22.9042},{"date":"2020-07-22","close":22.9566},{"date":"2020-07-23","close":23.0353},{"date":"2020-07-24","close":22.9566},{"date":"2020-07-27","close":22.2835},{"date":"2020-07-28","close":22.3185},{"date":"2020-07-29","close":22.537},{"date":"2020-07-30","close":21.5492},{"date":"2020-07-31","close":21.2082},{"date":"2020-08-03","close":21.2345},{"date":"2020-08-04","close":21.1733},{"date":"2020-08-05","close":21.3306},{"date":"2020-08-06","close":21.278},{"date":"2020-08-07","close":22.0065},{"date":"2020-08-10","close":21.6817},{"date":"2020-08-11","close":22.226},{"date":"2020-08-12","close":22.1119},{"date":"2020-08-13","close":21.9626},{"date":"2020-08-14","close":22.2084},{"date":"2020-08-17","close":21.4798},{"date":"2020-08-18","close":21.1024},{"date":"2020-08-19","close":21.1287},{"date":"2020-08-20","close":20.8478},{"date":"2020-08-21","close":20.7513},{"date":"2020-08-24","close":21.4974},{"date":"2020-08-25","close":21.6027},{"date":"2020-08-26","close":21.1024},{"date":"2020-08-27","close":21.5852},{"date":"2020-08-28","close":21.673},{"date":"2020-08-31","close":21.1989},{"date":"2020-09-01","close":21.1112},{"date":"2020-09-02","close":21.5676},{"date":"2020-09-03","close":21.5237},{"date":"2020-09-04","close":21.7607},{"date":"2020-09-08","close":21.041},{"date":"2020-09-09","close":20.9268},{"date":"2020-09-10","close":21.0234},{"date":"2020-09-11","close":21.3043},{"date":"2020-09-14","close":21.7783},{"date":"2020-09-15","close":21.8397},{"date":"2020-09-16","close":22.5683},{"date":"2020-09-17","close":22.0416},{"date":"2020-09-18","close":22.0592},{"date":"2020-09-21","close":21.1024},{"date":"2020-09-22","close":20.76},{"date":"2020-09-23","close":20.0403},{"date":"2020-09-24","close":20.4704},{"date":"2020-09-25","close":20.7513},{"date":"2020-09-28","close":20.9093},{"date":"2020-09-29","close":20.4177},{"date":"2020-09-30","close":20.6372},{"date":"2020-10-01","close":20.681},{"date":"2020-10-02","close":21.0585},{"date":"2020-10-05","close":21.4623},{"date":"2020-10-06","close":21.2253},{"date":"2020-10-07","close":21.7783},{"date":"2020-10-08","close":22.2084},{"date":"2020-10-09","close":22.2084},{"date":"2020-10-12","close":22.542},{"date":"2020-10-13","close":21.7169},{"date":"2020-10-14","close":20.4089},{"date":"2020-10-15","close":20.1456},{"date":"2020-10-16","close":20.0666},{"date":"2020-10-19","close":19.7857},{"date":"2020-10-20","close":20.0227},{"date":"2020-10-21","close":19.9261},{"date":"2020-10-22","close":20.4089},{"date":"2020-10-23","close":20.4353},{"date":"2020-10-26","close":19.9261},{"date":"2020-10-27","close":19.1537},{"date":"2020-10-28","close":18.5919},{"date":"2020-10-29","close":18.5568},{"date":"2020-10-30","close":18.8289},{"date":"2020-11-02","close":19.2239},{"date":"2020-11-03","close":19.3907},{"date":"2020-11-04","close":19.2063},{"date":"2020-11-05","close":19.6913},{"date":"2020-11-06","close":19.321},{"date":"2020-11-09","close":21.358},{"date":"2020-11-10","close":21.3316},{"date":"2020-11-11","close":21.3316},{"date":"2020-11-12","close":20.9965},{"date":"2020-11-13","close":21.2257},{"date":"2020-11-16","close":21.9577},{"date":"2020-11-17","close":22.0811},{"date":"2020-11-18","close":22.0987},{"date":"2020-11-19","close":23.0688},{"date":"2020-11-20","close":22.4691},{"date":"2020-11-23","close":23.1922},{"date":"2020-11-24","close":25.2293},{"date":"2020-11-25","close":25.2116},{"date":"2020-11-27","close":25.097},{"date":"2020-11-30","close":24.1182},{"date":"2020-12-01","close":24.7443},{"date":"2020-12-02","close":25.4585},{"date":"2020-12-03","close":25.7143},{"date":"2020-12-04","close":26.0582},{"date":"2020-12-07","close":25.873},{"date":"2020-12-08","close":25.5203},{"date":"2020-12-09","close":25.6173},{"date":"2020-12-10","close":26.0053},{"date":"2020-12-11","close":25.6437},{"date":"2020-12-14","close":25.2557},{"date":"2020-12-15","close":26.2169},{"date":"2020-12-16","close":26.1464},{"date":"2020-12-17","close":25.9876},{"date":"2020-12-18","close":25.582},{"date":"2020-12-21","close":26.0582},{"date":"2020-12-22","close":25.5379},{"date":"2020-12-23","close":26.7637},{"date":"2020-12-24","close":26.3139},{"date":"2020-12-28","close":26.3933},{"date":"2020-12-29","close":26.261},{"date":"2020-12-30","close":26.2345},{"date":"2020-12-31","close":26.6137},{"date":"2021-01-04","close":26.1905},{"date":"2021-01-05","close":26.9224},{"date":"2021-01-06","close":28.8271},{"date":"2021-01-07","close":29.4797},{"date":"2021-01-08","close":29.2681},{"date":"2021-01-11","close":29.3122},{"date":"2021-01-12","close":29.9294},{"date":"2021-01-13","close":29.806},{"date":"2021-01-14","close":30.6437},{"date":"2021-01-15","close":28.254},{"date":"2021-01-19","close":28.7742},{"date":"2021-01-20","close":28.6243},{"date":"2021-01-21","close":28.2187},{"date":"2021-01-22","close":28.1305},{"date":"2021-01-25","close":28.4303},{"date":"2021-01-26","close":27.6719},{"date":"2021-01-27","close":26.6049},{"date":"2021-01-28","close":27.1693},{"date":"2021-01-29","close":26.3492},{"date":"2021-02-01","close":26.4462},{"date":"2021-02-02","close":27.1164},{"date":"2021-02-03","close":27.9541},{"date":"2021-02-04","close":28.8918},{"date":"2021-02-05","close":28.8034},{"date":"2021-02-08","close":29.5465},{"date":"2021-02-09","close":29.4226},{"date":"2021-02-10","close":29.3695},{"date":"2021-02-11","close":28.9449},{"date":"2021-02-12","close":29.6614},{"date":"2021-02-16","close":30.7761},{"date":"2021-02-17","close":32.3684},{"date":"2021-02-18","close":32.6957},{"date":"2021-02-19","close":33.4653},{"date":"2021-02-22","close":32.9611},{"date":"2021-02-23","close":32.8549},{"date":"2021-02-24","close":33.8723},{"date":"2021-02-25","close":33.2265},{"date":"2021-02-26","close":31.9969},{"date":"2021-03-01","close":32.8107},{"date":"2021-03-02","close":32.8549},{"date":"2021-03-03","close":33.3415},{"date":"2021-03-04","close":32.8726},{"date":"2021-03-05","close":33.1115},{"date":"2021-03-08","close":34.2084},{"date":"2021-03-09","close":33.7307},{"date":"2021-03-10","close":35.0134},{"date":"2021-03-11","close":34.3942},{"date":"2021-03-12","close":35.3584},{"date":"2021-03-15","close":35.1196},{"date":"2021-03-16","close":34.81},{"date":"2021-03-17","close":35.2434},{"date":"2021-03-18","close":36.1015},{"date":"2021-03-19","close":35.0577},{"date":"2021-03-22","close":34.4738},{"date":"2021-03-23","close":33.828},{"date":"2021-03-24","close":33.7219},{"date":"2021-03-25","close":34.7657},{"date":"2021-03-26","close":35.1727},{"date":"2021-03-29","close":34.005},{"date":"2021-03-30","close":34.8454},{"date":"2021-03-31","close":34.5623},{"date":"2021-04-01","close":35.0577},{"date":"2021-04-05","close":34.925},{"date":"2021-04-06","close":35.2523},{"date":"2021-04-07","close":35.3761},{"date":"2021-04-08","close":35.4115},{"date":"2021-04-09","close":35.8273},{"date":"2021-04-12","close":36.0661},{"date":"2021-04-13","close":35.1992},{"date":"2021-04-14","close":37.1454},{"date":"2021-04-15","close":37.3665},{"date":"2021-04-16","close":38.7819},{"date":"2021-04-19","close":38.8173},{"date":"2021-04-20","close":37.6319},{"date":"2021-04-21","close":38.2512},{"date":"2021-04-22","close":37.7734},{"date":"2021-04-23","close":38.7996},{"date":"2021-04-26","close":39.0473},{"date":"2021-04-27","close":39.8877},{"date":"2021-04-28","close":39.8789},{"date":"2021-04-29","close":40.905},{"date":"2021-04-30","close":39.8523},{"date":"2021-05-03","close":40.2327},{"date":"2021-05-04","close":40.4627},{"date":"2021-05-05","close":40.6396},{"date":"2021-05-06","close":41.34},{"date":"2021-05-07","close":41.2602},{"date":"2021-05-10","close":41.3134},{"date":"2021-05-11","close":40.5333},{"date":"2021-05-12","close":40.4623},{"date":"2021-05-13","close":41.1361},{"date":"2021-05-14","close":41.6326},{"date":"2021-05-17","close":42.4659},{"date":"2021-05-18","close":41.5439},{"date":"2021-05-19","close":40.9322},{"date":"2021-05-20","close":40.5421},{"date":"2021-05-21","close":40.6751},{"date":"2021-05-24","close":40.9943},{"date":"2021-05-25","close":40.8613},{"date":"2021-05-26","close":41.1361},{"date":"2021-05-27","close":41.4553},{"date":"2021-05-28","close":41.4198},{"date":"2021-06-01","close":41.8985},{"date":"2021-06-02","close":41.4996},{"date":"2021-06-03","close":41.1893},{"date":"2021-06-04","close":41.6326},{"date":"2021-06-07","close":41.7656},{"date":"2021-06-08","close":41.3223},{"date":"2021-06-09","close":40.7106},{"date":"2021-06-10","close":39.9747},{"date":"2021-06-11","close":40.4978},{"date":"2021-06-14","close":40.0279},{"date":"2021-06-15","close":40.3027},{"date":"2021-06-16","close":40.4003},{"date":"2021-06-17","close":37.9357},{"date":"2021-06-18","close":37.0136},{"date":"2021-06-21","close":38.3701},{"date":"2021-06-22","close":38.6006},{"date":"2021-06-23","close":38.9729},{"date":"2021-06-24","close":40.0545},{"date":"2021-06-25","close":41.1184},{"date":"2021-06-28","close":40.5953},{"date":"2021-06-29","close":39.7088},{"date":"2021-06-30","close":40.152},{"date":"2021-07-01","close":40.2584},{"date":"2021-07-02","close":39.957},{"date":"2021-07-06","close":38.5562},{"date":"2021-07-07","close":38.4764},{"date":"2021-07-08","close":37.519},{"date":"2021-07-09","close":38.9286},{"date":"2021-07-12","close":39.1502},{"date":"2021-07-13","close":38.3257},{"date":"2021-07-14","close":39.8506},{"date":"2021-07-15","close":39.8949},{"date":"2021-07-16","close":39.2566},{"date":"2021-07-19","close":38.1662},{"date":"2021-07-20","close":39.7531},{"date":"2021-07-21","close":40.6042},{"date":"2021-07-22","close":39.9215},{"date":"2021-07-23","close":39.5315},{"date":"2021-07-26","close":39.9038},{"date":"2021-07-27","close":40.0191},{"date":"2021-07-28","close":40.3471},{"date":"2021-07-29","close":41.2248},{"date":"2021-07-30","close":40.7283},{"date":"2021-08-02","close":40.5953},{"date":"2021-08-03","close":41.5173},{"date":"2021-08-04","close":40.9145},{"date":"2021-08-05","close":41.8405},{"date":"2021-08-06","close":43.4254},{"date":"2021-08-09","close":43.3186},{"date":"2021-08-10","close":44.1912},{"date":"2021-08-11","close":45.1083},{"date":"2021-08-12","close":45.5446},{"date":"2021-08-13","close":44.8501},{"date":"2021-08-16","close":43.9953},{"date":"2021-08-17","close":43.372},{"date":"2021-08-18","close":42.7131},{"date":"2021-08-19","close":42.072},{"date":"2021-08-20","close":42.2234},{"date":"2021-08-23","close":42.3925},{"date":"2021-08-24","close":43.0604},{"date":"2021-08-25","close":43.8885},{"date":"2021-08-26","close":43.6747},{"date":"2021-08-27","close":44.3515},{"date":"2021-08-30","close":43.1049},{"date":"2021-08-31","close":40.6919},{"date":"2021-09-01","close":38.6884},{"date":"2021-09-02","close":39.6857},{"date":"2021-09-03","close":39.3295},{"date":"2021-09-07","close":39.4542},{"date":"2021-09-08","close":39.0179},{"date":"2021-09-09","close":39.4987},{"date":"2021-09-10","close":39.472},{"date":"2021-09-13","close":40.7453},{"date":"2021-09-14","close":41.0035},{"date":"2021-09-15","close":41.5289},{"date":"2021-09-16","close":41.2083},{"date":"2021-09-17","close":41.3775},{"date":"2021-09-20","close":40.7898},{"date":"2021-09-21","close":40.8254},{"date":"2021-09-22","close":41.9206},{"date":"2021-09-23","close":42.5617},{"date":"2021-09-24","close":42.6686},{"date":"2021-09-27","close":42.348},{"date":"2021-09-28","close":40.8878},{"date":"2021-09-29","close":41.8761},{"date":"2021-09-30","close":41.3241},{"date":"2021-10-01","close":41.8672},{"date":"2021-10-04","close":41.8672},{"date":"2021-10-05","close":42.7042},{"date":"2021-10-06","close":42.6241},{"date":"2021-10-07","close":42.5261},{"date":"2021-10-08","close":42.7398},{"date":"2021-10-11","close":42.0987},{"date":"2021-10-12","close":41.5378},{"date":"2021-10-13","close":41.0035},{"date":"2021-10-14","close":40.3446},{"date":"2021-10-15","close":43.0782},{"date":"2021-10-18","close":44.0131},{"date":"2021-10-19","close":44.8234},{"date":"2021-10-20","close":44.6631},{"date":"2021-10-21","close":44.8145},{"date":"2021-10-22","close":45.1083},{"date":"2021-10-25","close":45.0727},{"date":"2021-10-26","close":45.0816},{"date":"2021-10-27","close":44.5652},{"date":"2021-10-28","close":45.7316},{"date":"2021-10-29","close":45.5535},{"date":"2021-11-01","close":46.0432},{"date":"2021-11-02","close":45.6782},{"date":"2021-11-03","close":46.3015},{"date":"2021-11-04","close":45.2467},{"date":"2021-11-05","close":45.0858},{"date":"2021-11-08","close":45.4702},{"date":"2021-11-09","close":44.5942},{"date":"2021-11-10","close":45.0143},{"date":"2021-11-11","close":45.2199},{"date":"2021-11-12","close":45.5506},{"date":"2021-11-15","close":45.6579},{"date":"2021-11-16","close":45.0233},{"date":"2021-11-17","close":44.5495},{"date":"2021-11-18","close":44.6032},{"date":"2021-11-19","close":43.6378},{"date":"2021-11-22","close":44.9964},{"date":"2021-11-23","close":45.9439},{"date":"2021-11-24","close":45.8635},{"date":"2021-11-26","close":43.2892},{"date":"2021-11-29","close":43.9417},{"date":"2021-11-30","close":42.7082},{"date":"2021-12-01","close":42.1987},{"date":"2021-12-02","close":43.7182},{"date":"2021-12-03","close":42.6814},{"date":"2021-12-06","close":43.6289},{"date":"2021-12-07","close":44.916},{"date":"2021-12-08","close":44.1652},{"date":"2021-12-09","close":44.4154},{"date":"2021-12-10","close":44.8713},{"date":"2021-12-13","close":43.4054},{"date":"2021-12-14","close":43.7004},{"date":"2021-12-15","close":43.7451},{"date":"2021-12-16","close":44.9607},{"date":"2021-12-17","close":42.8601},{"date":"2021-12-20","close":41.8769},{"date":"2021-12-21","close":42.735},{"date":"2021-12-22","close":42.9316},{"date":"2021-12-23","close":43.2266},{"date":"2021-12-27","close":43.5931},{"date":"2021-12-28","close":43.2803},{"date":"2021-12-29","close":43.3071},{"date":"2021-12-30","close":42.9942},{"date":"2021-12-31","close":42.887},{"date":"2022-01-03","close":45.3451},{"date":"2022-01-04","close":47.1506},{"date":"2022-01-05","close":46.7394},{"date":"2022-01-06","close":47.9372},{"date":"2022-01-07","close":48.9562},{"date":"2022-01-10","close":49.4746},{"date":"2022-01-11","close":50.1093},{"date":"2022-01-12","close":50.4132},{"date":"2022-01-13","close":50.0556},{"date":"2022-01-14","close":51.897},{"date":"2022-01-18","close":50.6724},{"date":"2022-01-19","close":49.6713},{"date":"2022-01-20","close":49.1618},{"date":"2022-01-21","close":47.973},{"date":"2022-01-24","close":47.6601},{"date":"2022-01-25","close":47.9015},{"date":"2022-01-26","close":48.3931},{"date":"2022-01-27","close":48.0534},{"date":"2022-01-28","close":48.4378},{"date":"2022-01-31","close":48.0892},{"date":"2022-02-01","close":49.6981},{"date":"2022-02-02","close":49.9931},{"date":"2022-02-03","close":49.5352},{"date":"2022-02-04","close":50.5767},{"date":"2022-02-07","close":51.4745},{"date":"2022-02-08","close":52.7495},{"date":"2022-02-09","close":53.0279},{"date":"2022-02-10","close":53.0189},{"date":"2022-02-11","close":52.3545},{"date":"2022-02-14","close":51.9414},{"date":"2022-02-15","close":52.4173},{"date":"2022-02-16","close":52.2018},{"date":"2022-02-17","close":50.4151},{"date":"2022-02-18","close":49.9482},{"date":"2022-02-22","close":49.6339},{"date":"2022-02-23","close":48.4398},{"date":"2022-02-24","close":47.3264},{"date":"2022-02-25","close":48.5834},{"date":"2022-02-28","close":47.919},{"date":"2022-03-01","close":45.1536},{"date":"2022-03-02","close":46.8865},{"date":"2022-03-03","close":46.0066},{"date":"2022-03-04","close":43.8068},{"date":"2022-03-07","close":41.1312},{"date":"2022-03-08","close":41.7148},{"date":"2022-03-09","close":44.139},{"date":"2022-03-10","close":44.0043},{"date":"2022-03-11","close":43.5195},{"date":"2022-03-14","close":44.7675},{"date":"2022-03-15","close":44.992},{"date":"2022-03-16","close":46.3298},{"date":"2022-03-17","close":46.222},{"date":"2022-03-18","close":46.1682},{"date":"2022-03-21","close":45.9168},{"date":"2022-03-22","close":47.937},{"date":"2022-03-23","close":45.8988},{"date":"2022-03-24","close":46.0874},{"date":"2022-03-25","close":47.1917},{"date":"2022-03-28","close":46.5183},{"date":"2022-03-29","close":46.3298},{"date":"2022-03-30","close":44.992},{"date":"2022-03-31","close":43.5105},{"date":"2022-04-01","close":43.735},{"date":"2022-04-04","close":43.5105},{"date":"2022-04-05","close":43.2052},{"date":"2022-04-06","close":42.9987},{"date":"2022-04-07","close":42.864},{"date":"2022-04-08","close":43.7529},{"date":"2022-04-11","close":44.2916},{"date":"2022-04-12","close":43.4746},{"date":"2022-04-13","close":43.5823},{"date":"2022-04-14","close":41.616},{"date":"2022-04-18","close":42.3522},{"date":"2022-04-19","close":42.9448},{"date":"2022-04-20","close":43.6811},{"date":"2022-04-21","close":42.8999},{"date":"2022-04-22","close":41.607},{"date":"2022-04-25","close":41.1491},{"date":"2022-04-26","close":40.0268},{"date":"2022-04-27","close":40.0268},{"date":"2022-04-28","close":40.5565},{"date":"2022-04-29","close":39.1738},{"date":"2022-05-02","close":39.2097},{"date":"2022-05-03","close":39.6497},{"date":"2022-05-04","close":41.2838},{"date":"2022-05-05","close":40.4081},{"date":"2022-05-06","close":40.2185},{"date":"2022-05-09","close":39.6859},{"date":"2022-05-10","close":38.8914},{"date":"2022-05-11","close":38.431},{"date":"2022-05-12","close":37.7449},{"date":"2022-05-13","close":38.4942},{"date":"2022-05-16","close":38.106},{"date":"2022-05-17","close":39.4602},{"date":"2022-05-18","close":38.0158},{"date":"2022-05-19","close":37.9165},{"date":"2022-05-20","close":37.6185},{"date":"2022-05-23","close":39.5595},{"date":"2022-05-24","close":39.081},{"date":"2022-05-25","close":39.8303},{"date":"2022-05-26","close":41.1664},{"date":"2022-05-27","close":41.4282},{"date":"2022-05-31","close":41.3199},{"date":"2022-06-01","close":40.7692},{"date":"2022-06-02","close":40.9227},{"date":"2022-06-03","close":40.4623},{"date":"2022-06-06","close":40.7331},{"date":"2022-06-07","close":41.0491},{"date":"2022-06-08","close":40.2907},{"date":"2022-06-09","close":38.5213},{"date":"2022-06-10","close":36.1831},{"date":"2022-06-13","close":35.1991},{"date":"2022-06-14","close":33.7908},{"date":"2022-06-15","close":34.4588},{"date":"2022-06-16","close":33.9894},{"date":"2022-06-17","close":34.7387},{"date":"2022-06-21","close":35.1991},{"date":"2022-06-22","close":34.847},{"date":"2022-06-23","close":34.2151},{"date":"2022-06-24","close":36.797},{"date":"2022-06-27","close":36.3276},{"date":"2022-06-28","close":36.2734},{"date":"2022-06-29","close":35.8491},{"date":"2022-06-30","close":35.3616},{"date":"2022-07-01","close":36.0387},{"date":"2022-07-05","close":36.2012},{"date":"2022-07-06","close":35.6595},{"date":"2022-07-07","close":36.2192},{"date":"2022-07-08","close":36.2734},{"date":"2022-07-11","close":35.9213},{"date":"2022-07-12","close":35.7498},{"date":"2022-07-13","close":35.2713},{"date":"2022-07-14","close":34.9734},{"date":"2022-07-15","close":37.131},{"date":"2022-07-18","close":37.1852},{"date":"2022-07-19","close":38.7289},{"date":"2022-07-20","close":38.5665},{"date":"2022-07-21","close":39.072},{"date":"2022-07-22","close":38.9727},{"date":"2022-07-25","close":39.2706},{"date":"2022-07-26","close":38.7289},{"date":"2022-07-27","close":39.4602},{"date":"2022-07-28","close":39.1081},{"date":"2022-07-29","close":39.6046},{"date":"2022-08-01","close":39.3067},{"date":"2022-08-02","close":38.7109},{"date":"2022-08-03","close":39.6227},{"date":"2022-08-04","close":38.8773},{"date":"2022-08-05","close":39.7772},{"date":"2022-08-08","close":39.2591},{"date":"2022-08-09","close":39.45},{"date":"2022-08-10","close":40.2953},{"date":"2022-08-11","close":41.1316},{"date":"2022-08-12","close":41.7588},{"date":"2022-08-15","close":41.5861},{"date":"2022-08-16","close":41.8679},{"date":"2022-08-17","close":41.9406},{"date":"2022-08-18","close":41.9406},{"date":"2022-08-19","close":41.2225},{"date":"2022-08-22","close":40.3681},{"date":"2022-08-23","close":40.3317},{"date":"2022-08-24","close":40.5771},{"date":"2022-08-25","close":41.2589},{"date":"2022-08-26","close":39.9681},{"date":"2022-08-29","close":39.9227},{"date":"2022-08-30","close":40.1226},{"date":"2022-08-31","close":39.7318},{"date":"2022-09-01","close":39.7227},{"date":"2022-09-02","close":39.4318},{"date":"2022-09-06","close":38.9773},{"date":"2022-09-07","close":39.8499},{"date":"2022-09-08","close":41.1134},{"date":"2022-09-09","close":41.2043},{"date":"2022-09-12","close":41.3861},{"date":"2022-09-13","close":39.2864},{"date":"2022-09-14","close":39.3409},{"date":"2022-09-15","close":40.1226},{"date":"2022-09-16","close":39.9408},{"date":"2022-09-19","close":40.2863},{"date":"2022-09-20","close":39.4591},{"date":"2022-09-21","close":38.4228},{"date":"2022-09-22","close":37.7411},{"date":"2022-09-23","close":36.7321},{"date":"2022-09-26","close":36.3685},{"date":"2022-09-27","close":36.3867},{"date":"2022-09-28","close":37.0957},{"date":"2022-09-29","close":36.8139},{"date":"2022-09-30","close":36.5594},{"date":"2022-10-03","close":37.7956},{"date":"2022-10-04","close":39.5772},{"date":"2022-10-05","close":39.3682},{"date":"2022-10-06","close":38.3956},{"date":"2022-10-07","close":37.9865},{"date":"2022-10-10","close":37.6775},{"date":"2022-10-11","close":36.5685},{"date":"2022-10-12","close":36.823},{"date":"2022-10-13","close":38.5228},{"date":"2022-10-14","close":39.2409},{"date":"2022-10-17","close":39.959},{"date":"2022-10-18","close":40.6044},{"date":"2022-10-19","close":39.65},{"date":"2022-10-20","close":39.6772},{"date":"2022-10-21","close":40.7498},{"date":"2022-10-24","close":41.0862},{"date":"2022-10-25","close":41.2407},{"date":"2022-10-26","close":41.5406},{"date":"2022-10-27","close":41.4952},{"date":"2022-10-28","close":42.1315},{"date":"2022-10-31","close":41.8043},{"date":"2022-11-01","close":42.6769},{"date":"2022-11-02","close":42.6133},{"date":"2022-11-03","close":41.6618},{"date":"2022-11-04","close":42.7596},{"date":"2022-11-07","close":43.0615},{"date":"2022-11-08","close":43.1622},{"date":"2022-11-09","close":42.0552},{"date":"2022-11-10","close":43.8666},{"date":"2022-11-11","close":43.5006},{"date":"2022-11-14","close":42.8786},{"date":"2022-11-15","close":42.7322},{"date":"2022-11-16","close":42.2748},{"date":"2022-11-17","close":42.0735},{"date":"2022-11-18","close":42.5401},{"date":"2022-11-21","close":42.8511},{"date":"2022-11-22","close":43.0981},{"date":"2022-11-23","close":43.2994},{"date":"2022-11-25","close":43.4},{"date":"2022-11-28","close":42.9792},{"date":"2022-11-29","close":43.5189},{"date":"2022-11-30","close":43.8666},{"date":"2022-12-01","close":42.8786},{"date":"2022-12-02","close":42.0278},{"date":"2022-12-05","close":39.9419},{"date":"2022-12-06","close":39.7041},{"date":"2022-12-07","close":38.835},{"date":"2022-12-08","close":38.9539},{"date":"2022-12-09","close":38.8807},{"date":"2022-12-12","close":39.21},{"date":"2022-12-13","close":38.9905},{"date":"2022-12-14","close":38.588},{"date":"2022-12-15","close":37.8469},{"date":"2022-12-16","close":37.6823},{"date":"2022-12-19","close":38.2586},{"date":"2022-12-20","close":37.4901},{"date":"2022-12-21","close":37.6182},{"date":"2022-12-22","close":37.2157},{"date":"2022-12-23","close":37.4901},{"date":"2022-12-27","close":37.545},{"date":"2022-12-28","close":37.6182},{"date":"2022-12-29","close":37.8103},{"date":"2022-12-30","close":37.7738},{"date":"2023-01-03","close":38.2312},{"date":"2023-01-04","close":39.0179},{"date":"2023-01-05","close":38.8075},{"date":"2023-01-06","close":39.1552},{"date":"2023-01-09","close":38.7801},{"date":"2023-01-10","close":38.7526},{"date":"2023-01-11","close":39.1003},{"date":"2023-01-12","close":39.1826},{"date":"2023-01-13","close":40.4542},{"date":"2023-01-17","close":40.3627},{"date":"2023-01-18","close":39.6858},{"date":"2023-01-19","close":39.2924},{"date":"2023-01-20","close":40.1798},{"date":"2023-01-23","close":41.1953},{"date":"2023-01-24","close":40.6646},{"date":"2023-01-25","close":41.4788},{"date":"2023-01-26","close":41.9088},{"date":"2023-01-27","close":42.1924},{"date":"2023-01-30","close":42.3479},{"date":"2023-01-31","close":42.8786},{"date":"2023-02-01","close":43.2994},{"date":"2023-02-02","close":43.4835},{"date":"2023-02-03","close":43.8058},{"date":"2023-02-06","close":43.8978},{"date":"2023-02-07","close":44.3121},{"date":"2023-02-08","close":44.4226},{"date":"2023-02-09","close":43.7966},{"date":"2023-02-10","close":43.7413},{"date":"2023-02-13","close":44.3121},{"date":"2023-02-14","close":44.6528},{"date":"2023-02-15","close":44.1648},{"date":"2023-02-16","close":43.4743},{"date":"2023-02-17","close":43.7229},{"date":"2023-02-21","close":42.5721},{"date":"2023-02-22","close":42.3603},{"date":"2023-02-23","close":42.5813},{"date":"2023-02-24","close":42.9219},{"date":"2023-02-27","close":43.0692},{"date":"2023-02-28","close":43.06},{"date":"2023-03-01","close":42.9771},{"date":"2023-03-02","close":42.167},{"date":"2023-03-03","close":43.1337},{"date":"2023-03-06","close":42.9311},{"date":"2023-03-07","close":40.924},{"date":"2023-03-08","close":40.3624},{"date":"2023-03-09","close":37.8674},{"date":"2023-03-10","close":38.0792},{"date":"2023-03-13","close":35.3632},{"date":"2023-03-14","close":36.9835},{"date":"2023-03-15","close":35.7683},{"date":"2023-03-16","close":36.1826},{"date":"2023-03-17","close":34.7647},{"date":"2023-03-20","close":34.5069},{"date":"2023-03-21","close":35.4276},{"date":"2023-03-22","close":34.2491},{"date":"2023-03-23","close":33.7059},{"date":"2023-03-24","close":33.3561},{"date":"2023-03-27","close":34.4977},{"date":"2023-03-28","close":34.2307},{"date":"2023-03-29","close":34.9581},{"date":"2023-03-30","close":34.4149},{"date":"2023-03-31","close":34.4149},{"date":"2023-04-03","close":34.7279},{"date":"2023-04-04","close":33.8901},{"date":"2023-04-05","close":33.9637},{"date":"2023-04-06","close":34.8936},{"date":"2023-04-10","close":35.5657},{"date":"2023-04-11","close":36.247},{"date":"2023-04-12","close":36.0813},{"date":"2023-04-13","close":36.514},{"date":"2023-04-14","close":36.4956},{"date":"2023-04-17","close":38.0239},{"date":"2023-04-18","close":38.5487},{"date":"2023-04-19","close":38.8893},{"date":"2023-04-20","close":38.3646},{"date":"2023-04-21","close":37.9687},{"date":"2023-04-24","close":38.162},{"date":"2023-04-25","close":37.3334},{"date":"2023-04-26","close":36.3299},{"date":"2023-04-27","close":36.514},{"date":"2023-04-28","close":36.5969},{"date":"2023-05-01","close":37.1861},{"date":"2023-05-02","close":35.759},{"date":"2023-05-03","close":35.5841},{"date":"2023-05-04","close":34.0717},{"date":"2023-05-05","close":35.2037},{"date":"2023-05-08","close":35.612},{"date":"2023-05-09","close":35.7604},{"date":"2023-05-10","close":35.5192},{"date":"2023-05-11","close":35.5656},{"date":"2023-05-12","close":34.7861},{"date":"2023-05-15","close":35.9738},{"date":"2023-05-16","close":35.6212},{"date":"2023-05-17","close":37.5419},{"date":"2023-05-18","close":37.31},{"date":"2023-05-19","close":37.143},{"date":"2023-05-22","close":38.0244},{"date":"2023-05-23","close":38.2379},{"date":"2023-05-24","close":37.9224},{"date":"2023-05-25","close":37.9502},{"date":"2023-05-26","close":38.2564},{"date":"2023-05-30","close":38.0244},{"date":"2023-05-31","close":36.9388},{"date":"2023-06-01","close":37.1708},{"date":"2023-06-02","close":38.2657},{"date":"2023-06-05","close":37.5327},{"date":"2023-06-06","close":38.2842},{"date":"2023-06-07","close":39.0358},{"date":"2023-06-08","close":39.3142},{"date":"2023-06-09","close":39.0915},{"date":"2023-06-12","close":38.8131},{"date":"2023-06-13","close":39.574},{"date":"2023-06-14","close":39.0451},{"date":"2023-06-15","close":39.3049},{"date":"2023-06-16","close":39.1379},{"date":"2023-06-20","close":38.8688},{"date":"2023-06-21","close":38.6461},{"date":"2023-06-22","close":38.0987},{"date":"2023-06-23","close":37.6811},{"date":"2023-06-26","close":37.6626},{"date":"2023-06-27","close":37.9595},{"date":"2023-06-28","close":37.6904},{"date":"2023-06-29","close":39.3884},{"date":"2023-06-30","close":39.6018},{"date":"2023-07-03","close":40.2699},{"date":"2023-07-05","close":40.3441},{"date":"2023-07-06","close":39.7967},{"date":"2023-07-07","close":39.6853},{"date":"2023-07-10","close":39.2678},{"date":"2023-07-11","close":39.6575},{"date":"2023-07-12","close":40.14},{"date":"2023-07-13","close":40.5575},{"date":"2023-07-14","close":40.4184},{"date":"2023-07-17","close":41.5133},{"date":"2023-07-18","close":42.3112},{"date":"2023-07-19","close":42.9236},{"date":"2023-07-20","close":43.7309},{"date":"2023-07-21","close":42.6453},{"date":"2023-07-24","close":43.0721},{"date":"2023-07-25","close":42.1999},{"date":"2023-07-26","close":43.0907},{"date":"2023-07-27","close":42.469},{"date":"2023-07-28","close":42.8123},{"date":"2023-07-31","close":42.8308},{"date":"2023-08-01","close":42.4133},{"date":"2023-08-02","close":41.8473},{"date":"2023-08-03","close":42.2213},{"date":"2023-08-04","close":41.9408},{"date":"2023-08-07","close":42.1372},{"date":"2023-08-08","close":41.5948},{"date":"2023-08-09","close":40.8841},{"date":"2023-08-10","close":40.8374},{"date":"2023-08-11","close":40.8935},{"date":"2023-08-14","close":40.9028},{"date":"2023-08-15","close":39.9583},{"date":"2023-08-16","close":39.4814},{"date":"2023-08-17","close":39.7152},{"date":"2023-08-18","close":39.7432},{"date":"2023-08-21","close":39.7339},{"date":"2023-08-22","close":38.8081},{"date":"2023-08-23","close":38.911},{"date":"2023-08-24","close":38.7426},{"date":"2023-08-25","close":38.5556},{"date":"2023-08-28","close":39.1635},{"date":"2023-08-29","close":39.2757},{"date":"2023-08-30","close":38.8455},{"date":"2023-08-31","close":38.6117},{"date":"2023-09-01","close":38.9484},{"date":"2023-09-05","close":38.8455},{"date":"2023-09-06","close":38.3592},{"date":"2023-09-07","close":37.8075},{"date":"2023-09-08","close":38.3405},{"date":"2023-09-11","close":38.6491},{"date":"2023-09-12","close":39.7806},{"date":"2023-09-13","close":39.5095},{"date":"2023-09-14","close":40.2576},{"date":"2023-09-15","close":40.1641},{"date":"2023-09-18","close":40.6129},{"date":"2023-09-19","close":40.4165},{"date":"2023-09-20","close":40.0892},{"date":"2023-09-21","close":39.5749},{"date":"2023-09-22","close":38.5556},{"date":"2023-09-25","close":38.8642},{"date":"2023-09-26","close":38.0132},{"date":"2023-09-27","close":38.2096},{"date":"2023-09-28","close":38.2564},{"date":"2023-09-29","close":38.2096},{"date":"2023-10-02","close":37.0407},{"date":"2023-10-03","close":36.1617},{"date":"2023-10-04","close":36.4422},{"date":"2023-10-05","close":36.7508},{"date":"2023-10-06","close":37.1155},{"date":"2023-10-09","close":37.1249},{"date":"2023-10-10","close":37.2371},{"date":"2023-10-11","close":37.1155},{"date":"2023-10-12","close":37.1623},{"date":"2023-10-13","close":38.3031},{"date":"2023-10-16","close":38.9484},{"date":"2023-10-17","close":39.257},{"date":"2023-10-18","close":38.8362},{"date":"2023-10-19","close":38.5089},{"date":"2023-10-20","close":37.6579},{"date":"2023-10-23","close":36.9191},{"date":"2023-10-24","close":36.7321},{"date":"2023-10-25","close":36.4983},{"date":"2023-10-26","close":37.0781},{"date":"2023-10-27","close":36.2458},{"date":"2023-10-30","close":36.8724},{"date":"2023-10-31","close":37.1903},{"date":"2023-11-01","close":37.0407},{"date":"2023-11-02","close":38.22},{"date":"2023-11-03","close":39.2673},{"date":"2023-11-06","close":39.0031},{"date":"2023-11-07","close":38.7201},{"date":"2023-11-08","close":38.6635},{"date":"2023-11-09","close":38.1163},{"date":"2023-11-10","close":38.5786},{"date":"2023-11-13","close":38.4653},{"date":"2023-11-14","close":39.7013},{"date":"2023-11-15","close":40.4183},{"date":"2023-11-16","close":40.1259},{"date":"2023-11-17","close":40.5315},{"date":"2023-11-20","close":40.3712},{"date":"2023-11-21","close":40.1919},{"date":"2023-11-22","close":40.3617},{"date":"2023-11-24","close":40.4938},{"date":"2023-11-27","close":40.5882},{"date":"2023-11-28","close":40.9184},{"date":"2023-11-29","close":41.3052},{"date":"2023-11-30","close":42.0694},{"date":"2023-12-01","close":42.4751},{"date":"2023-12-04","close":42.5694},{"date":"2023-12-05","close":41.9751},{"date":"2023-12-06","close":41.9845},{"date":"2023-12-07","close":42.8336},{"date":"2023-12-08","close":43.494},{"date":"2023-12-11","close":43.3997},{"date":"2023-12-12","close":43.8431},{"date":"2023-12-13","close":45.0602},{"date":"2023-12-14","close":47.6548},{"date":"2023-12-15","close":47.4661},{"date":"2023-12-18","close":46.8528},{"date":"2023-12-19","close":47.2585},{"date":"2023-12-20","close":46.5509},{"date":"2023-12-21","close":46.6547},{"date":"2023-12-22","close":46.3999},{"date":"2023-12-26","close":46.8339},{"date":"2023-12-27","close":46.5415},{"date":"2023-12-28","close":46.683},{"date":"2023-12-29","close":46.4377},{"date":"2024-01-02","close":46.5415},{"date":"2024-01-03","close":45.9282},{"date":"2024-01-04","close":46.4943},{"date":"2024-01-05","close":47.0981},{"date":"2024-01-08","close":47.0981},{"date":"2024-01-09","close":46.5037},{"date":"2024-01-10","close":46.3056},{"date":"2024-01-11","close":46.2679},{"date":"2024-01-12","close":44.7206},{"date":"2024-01-16","close":44.1733},{"date":"2024-01-17","close":44.0318},{"date":"2024-01-18","close":43.8148},{"date":"2024-01-19","close":45.3999},{"date":"2024-01-22","close":45.7867},{"date":"2024-01-23","close":46.3433},{"date":"2024-01-24","close":46.6924},{"date":"2024-01-25","close":47.0604},{"date":"2024-01-26","close":47.4755},{"date":"2024-01-29","close":47.5038},{"date":"2024-01-30","close":48.2963},{"date":"2024-01-31","close":47.3434},{"date":"2024-02-01","close":46.2983},{"date":"2024-02-02","close":46.7068},{"date":"2024-02-05","close":46.2698},{"date":"2024-02-06","close":45.8803},{"date":"2024-02-07","close":46.0608},{"date":"2024-02-08","close":45.9373},{"date":"2024-02-09","close":45.6617},{"date":"2024-02-12","close":46.4788},{"date":"2024-02-13","close":45.8328},{"date":"2024-02-14","close":46.1083},{"date":"2024-02-15","close":49.4431},{"date":"2024-02-16","close":49.3196},{"date":"2024-02-20","close":49.1866},{"date":"2024-02-21","close":50.0322},{"date":"2024-02-22","close":50.7068},{"date":"2024-02-23","close":51.1723},{"date":"2024-02-26","close":51.4288},{"date":"2024-02-27","close":52.0749},{"date":"2024-02-28","close":51.9894},{"date":"2024-02-29","close":52.816},{"date":"2024-03-01","close":52.3124},{"date":"2024-03-04","close":53.025},{"date":"2024-03-05","close":53.7756},{"date":"2024-03-06","close":54.2601},{"date":"2024-03-07","close":54.1556},{"date":"2024-03-08","close":54.2221},{"date":"2024-03-11","close":54.2411},{"date":"2024-03-12","close":54.7352},{"date":"2024-03-13","close":54.9347},{"date":"2024-03-14","close":54.5071},{"date":"2024-03-15","close":54.6402},{"date":"2024-03-18","close":54.8872},{"date":"2024-03-19","close":54.1651},{"date":"2024-03-20","close":54.4406},{"date":"2024-03-21","close":54.9632},{"date":"2024-03-22","close":54.2791},{"date":"2024-03-25","close":53.8991},{"date":"2024-03-26","close":53.8516},{"date":"2024-03-27","close":54.7352},{"date":"2024-03-28","close":55.0677},{"date":"2024-04-01","close":54.7352},{"date":"2024-04-02","close":54.4881},{"date":"2024-04-03","close":54.2791},{"date":"2024-04-04","close":53.8516},{"date":"2024-04-05","close":54.5357},{"date":"2024-04-08","close":54.9062},{"date":"2024-04-09","close":54.7067},{"date":"2024-04-10","close":54.0986},{"date":"2024-04-11","close":53.8611},{"date":"2024-04-12","close":53.6521},{"date":"2024-04-15","close":54.1271},{"date":"2024-04-16","close":53.5951},{"date":"2024-04-17","close":54.3266},{"date":"2024-04-18","close":55.8088},{"date":"2024-04-19","close":57.3384},{"date":"2024-04-22","close":58.051},{"date":"2024-04-23","close":57.899},{"date":"2024-04-24","close":57.576},{"date":"2024-04-25","close":56.9394},{"date":"2024-04-26","close":56.9204},{"date":"2024-04-29","close":56.8159},{"date":"2024-04-30","close":56.3599},{"date":"2024-05-01","close":56.5499},{"date":"2024-05-02","close":56.8444},{"date":"2024-05-03","close":56.9489},{"date":"2024-05-06","close":57.1864},{"date":"2024-05-07","close":57.2529},{"date":"2024-05-08","close":58.1745},{"date":"2024-05-09","close":58.5568},{"date":"2024-05-10","close":59.1397},{"date":"2024-05-13","close":58.5377},{"date":"2024-05-14","close":59.1397},{"date":"2024-05-15","close":59.5697},{"date":"2024-05-16","close":58.3465},{"date":"2024-05-17","close":58.3656},{"date":"2024-05-20","close":58.0025},{"date":"2024-05-21","close":58.7288},{"date":"2024-05-22","close":58.2223},{"date":"2024-05-23","close":57.0279},{"date":"2024-05-24","close":57.5343},{"date":"2024-05-28","close":56.8368},{"date":"2024-05-29","close":56.1392},{"date":"2024-05-30","close":56.5787},{"date":"2024-05-31","close":57.2572},{"date":"2024-06-03","close":56.703},{"date":"2024-06-04","close":56.0914},{"date":"2024-06-05","close":56.0723},{"date":"2024-06-06","close":55.1645},{"date":"2024-06-07","close":55.7665},{"date":"2024-06-10","close":55.3556},{"date":"2024-06-11","close":54.5912},{"date":"2024-06-12","close":54.7536},{"date":"2024-06-13","close":54.725},{"date":"2024-06-14","close":54.8492},{"date":"2024-06-17","close":55.6519},{"date":"2024-06-18","close":56.4259},{"date":"2024-06-20","close":56.3399},{"date":"2024-06-21","close":55.5181},{"date":"2024-06-24","close":56.3876},{"date":"2024-06-25","close":54.6581},{"date":"2024-06-26","close":54.4765},{"date":"2024-06-27","close":54.8683},{"date":"2024-06-28","close":56.7507},{"date":"2024-07-01","close":57.8974},{"date":"2024-07-02","close":58.2605},{"date":"2024-07-03","close":57.9643},{"date":"2024-07-05","close":56.9705},{"date":"2024-07-08","close":56.3876},{"date":"2024-07-09","close":57.219},{"date":"2024-07-10","close":57.0661},{"date":"2024-07-11","close":57.4865},{"date":"2024-07-12","close":54.0274},{"date":"2024-07-15","close":55.1645},{"date":"2024-07-16","close":57.563},{"date":"2024-07-17","close":58.2032},{"date":"2024-07-18","close":56.6074},{"date":"2024-07-19","close":56.5979},{"date":"2024-07-22","close":56.5119},{"date":"2024-07-23","close":57.0183},{"date":"2024-07-24","close":56.7985},{"date":"2024-07-25","close":57.047},{"date":"2024-07-26","close":57.7063},{"date":"2024-07-29","close":56.9419},{"date":"2024-07-30","close":57.3432},{"date":"2024-07-31","close":56.703},{"date":"2024-08-01","close":54.3523},{"date":"2024-08-02","close":50.8932},{"date":"2024-08-05","close":49.8038},{"date":"2024-08-06","close":50.0332},{"date":"2024-08-07","close":49.9663},{"date":"2024-08-08","close":50.4154},{"date":"2024-08-09","close":50.8005},{"date":"2024-08-12","close":50.1265},{"date":"2024-08-13","close":50.9064},{"date":"2024-08-14","close":51.6671},{"date":"2024-08-15","close":52.5433},{"date":"2024-08-16","close":53.2751},{"date":"2024-08-19","close":54.3535},{"date":"2024-08-20","close":54.0646},{"date":"2024-08-21","close":53.4002},{"date":"2024-08-22","close":53.8817},{"date":"2024-08-23","close":54.5942},{"date":"2024-08-26","close":54.6135},{"date":"2024-08-27","close":54.1705},{"date":"2024-08-28","close":54.9505},{"date":"2024-08-29","close":55.2201},{"date":"2024-08-30","close":56.2985},{"date":"2024-09-03","close":56.2022},{"date":"2024-09-04","close":55.9615},{"date":"2024-09-05","close":54.7483},{"date":"2024-09-06","close":51.9945},{"date":"2024-09-09","close":52.5626},{"date":"2024-09-10","close":51.9463},{"date":"2024-09-11","close":51.7345},{"date":"2024-09-12","close":49.6547},{"date":"2024-09-13","close":50.8198},{"date":"2024-09-16","close":51.7923},{"date":"2024-09-17","close":52.4855},{"date":"2024-09-18","close":52.2448},{"date":"2024-09-19","close":53.7276},{"date":"2024-09-20","close":54.1994},{"date":"2024-09-23","close":53.0632},{"date":"2024-09-24","close":52.1485},{"date":"2024-09-25","close":51.619},{"date":"2024-09-26","close":54.2957},{"date":"2024-09-27","close":53.8239},{"date":"2024-09-30","close":54.392},{"date":"2024-10-01","close":53.3328},{"date":"2024-10-02","close":53.2462},{"date":"2024-10-03","close":52.9381},{"date":"2024-10-04","close":54.8445},{"date":"2024-10-07","close":55.0371},{"date":"2024-10-08","close":55.1719},{"date":"2024-10-09","close":55.403},{"date":"2024-10-10","close":55.6052},{"date":"2024-10-11","close":58.7249},{"date":"2024-10-14","close":59.8514},{"date":"2024-10-15","close":60.6891},{"date":"2024-10-16","close":61.5172},{"date":"2024-10-17","close":61.989},{"date":"2024-10-18","close":61.9697},{"date":"2024-10-21","close":61.6423},{"date":"2024-10-22","close":62.403},{"date":"2024-10-23","close":62.1623},{"date":"2024-10-24","close":63.0},{"date":"2024-10-25","close":62.1334},{"date":"2024-10-28","close":63.1733},{"date":"2024-10-29","close":62.8748},{"date":"2024-10-30","close":62.9807},{"date":"2024-10-31","close":62.5089},{"date":"2024-11-01","close":62.2778},{"date":"2024-11-04","close":61.3342},{"date":"2024-11-05","close":61.6905},{"date":"2024-11-06","close":69.7785},{"date":"2024-11-07","close":67.2269},{"date":"2024-11-08","close":67.8273},{"date":"2024-11-11","close":70.2677},{"date":"2024-11-12","close":70.3065},{"date":"2024-11-13","close":70.4711},{"date":"2024-11-14","close":70.5002},{"date":"2024-11-15","close":71.9915},{"date":"2024-11-18","close":71.7494},{"date":"2024-11-19","close":71.1102},{"date":"2024-11-20","close":71.2555},{"date":"2024-11-21","close":72.466},{"date":"2024-11-22","close":73.5603},{"date":"2024-11-25","close":74.4706},{"date":"2024-11-26","close":74.9064},{"date":"2024-11-27","close":74.7708},{"date":"2024-11-29","close":73.7637},{"date":"2024-12-02","close":72.9018},{"date":"2024-12-03","close":71.7978},{"date":"2024-12-04","close":70.7519},{"date":"2024-12-05","close":71.333},{"date":"2024-12-06","close":71.9818},{"date":"2024-12-09","close":70.3258},{"date":"2024-12-10","close":69.7738},{"date":"2024-12-11","close":69.3381},{"date":"2024-12-12","close":68.5633},{"date":"2024-12-13","close":68.2147},{"date":"2024-12-16","close":69.7061},{"date":"2024-12-17","close":68.573},{"date":"2024-12-18","close":66.5878},{"date":"2024-12-19","close":66.6749},{"date":"2024-12-20","close":68.1179},{"date":"2024-12-23","close":68.3115},{"date":"2024-12-24","close":69.3284},{"date":"2024-12-26","close":69.493},{"date":"2024-12-27","close":68.8635},{"date":"2024-12-30","close":68.1857},{"date":"2024-12-31","close":68.021},{"date":"2025-01-02","close":67.9726},{"date":"2025-01-03","close":69.0572},{"date":"2025-01-06","close":69.7545},{"date":"2025-01-07","close":69.3284},{"date":"2025-01-08","close":69.309},{"date":"2025-01-10","close":67.7499},{"date":"2025-01-13","close":68.3019},{"date":"2025-01-14","close":68.941},{"date":"2025-01-15","close":73.5506},{"date":"2025-01-16","close":73.5506},{"date":"2025-01-17","close":74.6449},{"date":"2025-01-21","close":75.3906},{"date":"2025-01-22","close":75.0904},{"date":"2025-01-23","close":74.9839},{"date":"2025-01-24","close":74.8774},{"date":"2025-01-27","close":75.4778},{"date":"2025-01-28","close":75.4197},{"date":"2025-01-29","close":75.8942},{"date":"2025-01-30","close":76.33},{"date":"2025-01-31","close":76.3106},{"date":"2025-02-03","close":75.6715},{"date":"2025-02-04","close":76.9594},{"date":"2025-02-05","close":77.5211},{"date":"2025-02-06","close":78.8478},{"date":"2025-02-07","close":78.5072},{"date":"2025-02-10","close":76.9793},{"date":"2025-02-11","close":77.5048},{"date":"2025-02-12","close":77.1253},{"date":"2025-02-13","close":76.736},{"date":"2025-02-14","close":77.8357},{"date":"2025-02-18","close":78.6143},{"date":"2025-02-19","close":78.1958},{"date":"2025-02-20","close":76.5219},{"date":"2025-02-21","close":75.4222},{"date":"2025-02-24","close":75.1497},{"date":"2025-02-25","close":73.9624},{"date":"2025-02-26","close":74.4004},{"date":"2025-02-27","close":74.5658},{"date":"2025-02-28","close":76.2202},{"date":"2025-03-03","close":74.9648},{"date":"2025-03-04","close":71.3348},{"date":"2025-03-05","close":72.1718},{"date":"2025-03-06","close":70.7022},{"date":"2025-03-07","close":69.1451},{"date":"2025-03-10","close":64.9896},{"date":"2025-03-11","close":65.4762},{"date":"2025-03-12","close":67.082},{"date":"2025-03-13","close":66.6246},{"date":"2025-03-14","close":68.9505},{"date":"2025-03-17","close":68.9408},{"date":"2025-03-18","close":69.2035},{"date":"2025-03-19","close":70.8093},{"date":"2025-03-20","close":70.5757},{"date":"2025-03-21","close":70.5757},{"date":"2025-03-24","close":72.2885},{"date":"2025-03-25","close":72.2496},{"date":"2025-03-26","close":71.5002},{"date":"2025-03-27","close":70.3422},{"date":"2025-03-28","close":68.7948},{"date":"2025-03-31","close":69.8653},{"date":"2025-04-01","close":69.3982},{"date":"2025-04-02","close":70.3227},{"date":"2025-04-03","close":63.9094},{"date":"2025-04-04","close":59.3451},{"date":"2025-04-07","close":60.5032},{"date":"2025-04-08","close":60.4156},{"date":"2025-04-09","close":64.5517},{"date":"2025-04-10","close":61.418},{"date":"2025-04-11","close":60.8341},{"date":"2025-04-14","close":61.4083},{"date":"2025-04-15","close":62.8097},{"date":"2025-04-16","close":62.2647},{"date":"2025-04-17","close":62.9751},{"date":"2025-04-21","close":62.2939},{"date":"2025-04-22","close":64.4544},{"date":"2025-04-23","close":66.1185},{"date":"2025-04-24","close":67.6951},{"date":"2025-04-25","close":67.8605},{"date":"2025-04-28","close":67.5686},{"date":"2025-04-29","close":69.1938},{"date":"2025-04-30","close":69.1062},{"date":"2025-05-01","close":69.8847},{"date":"2025-05-02","close":71.8214},{"date":"2025-05-05","close":71.8701},{"date":"2025-05-06","close":71.51},{"date":"2025-05-07","close":71.218},{"date":"2025-05-08","close":71.3445},{"date":"2025-05-09","close":70.8944},{"date":"2025-05-12","close":73.2722},{"date":"2025-05-13","close":74.3584},{"date":"2025-05-14","close":74.6422},{"date":"2025-05-15","close":73.967},{"date":"2025-05-16","close":74.5443},{"date":"2025-05-19","close":74.4269},{"date":"2025-05-20","close":73.8985},{"date":"2025-05-21","close":71.6185},{"date":"2025-05-22","close":71.8142},{"date":"2025-05-23","close":71.2663},{"date":"2025-05-27","close":72.4013},{"date":"2025-05-28","close":72.1469},{"date":"2025-05-29","close":72.9102},{"date":"2025-05-30","close":73.1744},{"date":"2025-06-02","close":73.1157},{"date":"2025-06-03","close":74.0257},{"date":"2025-06-04","close":73.7615},{"date":"2025-06-05","close":73.2918},{"date":"2025-06-06","close":74.6911},{"date":"2025-06-09","close":74.8183},{"date":"2025-06-10","close":73.83},{"date":"2025-06-11","close":73.3212},{"date":"2025-06-12","close":72.4209},{"date":"2025-06-13","close":70.8064},{"date":"2025-06-16","close":71.5794},{"date":"2025-06-17","close":70.9433},{"date":"2025-06-18","close":73.1352},{"date":"2025-06-20","close":73.7811},{"date":"2025-06-23","close":75.3565},{"date":"2025-06-24","close":76.4329},{"date":"2025-06-25","close":77.3723},{"date":"2025-06-26","close":78.2432},{"date":"2025-06-27","close":77.793},{"date":"2025-06-30","close":78.3997},{"date":"2025-07-01","close":79.7403},{"date":"2025-07-02","close":80.5916},{"date":"2025-07-03","close":81.805},{"date":"2025-07-07","close":80.5721},{"date":"2025-07-08","close":79.8382},{"date":"2025-07-09","close":80.0339},{"date":"2025-07-10","close":80.5916},{"date":"2025-07-11","close":80.7776},{"date":"2025-07-14","close":81.6387},{"date":"2025-07-15","close":77.1668},{"date":"2025-07-16","close":78.1942},{"date":"2025-07-17","close":77.9985},{"date":"2025-07-18","close":78.9086},{"date":"2025-07-21","close":78.5563},{"date":"2025-07-22","close":80.6112},{"date":"2025-07-23","close":81.9029},{"date":"2025-07-24","close":82.0692},{"date":"2025-07-25","close":82.5096},{"date":"2025-07-28","close":81.2864},{"date":"2025-07-29","close":80.4159},{"date":"2025-07-30","close":79.5694},{"date":"2025-07-31","close":78.4505},{"date":"2025-08-01","close":75.6775},{"date":"2025-08-04","close":75.4829},{"date":"2025-08-05","close":75.8526},{"date":"2025-08-06","close":75.5121},{"date":"2025-08-07","close":74.9672},{"date":"2025-08-08","close":76.1834},{"date":"2025-08-11","close":75.929},{"date":"2025-08-12","close":77.7785},{"date":"2025-08-13","close":76.2226},{"date":"2025-08-14","close":77.71},{"date":"2025-08-15","close":75.4495},{"date":"2025-08-18","close":75.7822},{"date":"2025-08-19","close":75.8703},{"date":"2025-08-20","close":76.4868},{"date":"2025-08-21","close":76.1639},{"date":"2025-08-22","close":77.4067},{"date":"2025-08-25","close":78.4734},{"date":"2025-08-26","close":79.7651},{"date":"2025-08-27","close":80.7339},{"date":"2025-08-28","close":80.225},{"date":"2025-08-29","close":80.4207},{"date":"2025-09-02","close":80.0293},{"date":"2025-09-03","close":78.7865},{"date":"2025-09-04","close":80.0782},{"date":"2025-09-05","close":77.2697},{"date":"2025-09-08","close":77.4458},{"date":"2025-09-09","close":79.0311},{"date":"2025-09-10","close":78.581},{"date":"2025-09-11","close":79.5107},{"date":"2025-09-12","close":79.7162},{"date":"2025-09-15","close":79.6672},{"date":"2025-09-16","close":79.6477},{"date":"2025-09-17","close":80.7143},{"date":"2025-09-18","close":81.7125},{"date":"2025-09-19","close":82.8281},{"date":"2025-09-22","close":83.337},{"date":"2025-09-23","close":82.5639},{"date":"2025-09-24","close":82.3094},{"date":"2025-09-25","close":82.5149},{"date":"2025-09-26","close":83.1902},{"date":"2025-09-29","close":82.8379},{"date":"2025-09-30","close":82.0256},{"date":"2025-10-01","close":79.1388},{"date":"2025-10-02","close":78.7767},{"date":"2025-10-03","close":78.9431},{"date":"2025-10-06","close":78.9626},{"date":"2025-10-07","close":79.403},{"date":"2025-10-08","close":78.0232},{"date":"2025-10-09","close":78.1798},{"date":"2025-10-10","close":75.9584},{"date":"2025-10-13","close":77.2305},{"date":"2025-10-14","close":82.7498},{"date":"2025-10-15","close":84.6091},{"date":"2025-10-16","close":82.2018},{"date":"2025-10-17","close":81.4972},{"date":"2025-10-20","close":84.1785},{"date":"2025-10-21","close":82.9455},{"date":"2025-10-22","close":82.0844},{"date":"2025-10-23","close":82.6519},{"date":"2025-10-24","close":84.5602},{"date":"2025-10-27","close":85.1474},{"date":"2025-10-28","close":85.0397},{"date":"2025-10-29","close":84.159},{"date":"2025-10-30","close":84.1492},{"date":"2025-10-31","close":85.1082},{"date":"2025-11-03","close":85.4311},{"date":"2025-11-04","close":85.2648},{"date":"2025-11-05","close":85.0886},{"date":"2025-11-06","close":84.1981},{"date":"2025-11-07","close":84.6385},{"date":"2025-11-10","close":84.6975},{"date":"2025-11-11","close":84.786},{"date":"2025-11-12","close":84.8549},{"date":"2025-11-13","close":83.3203},{"date":"2025-11-14","close":83.6646},{"date":"2025-11-17","close":82.0612},{"date":"2025-11-18","close":82.494},{"date":"2025-11-19","close":82.7891},{"date":"2025-11-20","close":81.0578},{"date":"2025-11-21","close":81.7562},{"date":"2025-11-24","close":83.281},{"date":"2025-11-25","close":83.7138},{"date":"2025-11-26","close":84.1663},{"date":"2025-11-28","close":84.4516},{"date":"2025-12-01","close":84.0089},{"date":"2025-12-02","close":84.9139},{"date":"2025-12-03","close":87.8946},{"date":"2025-12-04","close":88.7406},{"date":"2025-12-05","close":88.3667},{"date":"2025-12-08","close":88.593},{"date":"2025-12-09","close":87.4421},{"date":"2025-12-10","close":89.2127},{"date":"2025-12-11","close":91.0818},{"date":"2025-12-12","close":91.249},{"date":"2025-12-15","close":91.3867},{"date":"2025-12-16","close":90.6883},{"date":"2025-12-17","close":91.0818},{"date":"2025-12-18","close":89.9899},{"date":"2025-12-19","close":91.4949},{"date":"2025-12-22","close":92.7443},{"date":"2025-12-23","close":92.9312},{"date":"2025-12-24","close":93.7476},{"date":"2025-12-26","close":93.7083},{"date":"2025-12-29","close":92.9804},{"date":"2025-12-30","close":92.7738},{"date":"2025-12-31","close":91.6819},{"date":"2026-01-02","close":93.6493},{"date":"2026-01-05","close":94.8101},{"date":"2026-01-06","close":94.8199},{"date":"2026-01-07","close":92.7541},{"date":"2026-01-08","close":94.0428},{"date":"2026-01-09","close":94.3871},{"date":"2026-01-12","close":93.4132},{"date":"2026-01-13","close":92.036},{"date":"2026-01-14","close":87.7962},{"date":"2026-01-15","close":87.5109},{"date":"2026-01-16","close":86.9404},{"date":"2026-01-20","close":85.2484},{"date":"2026-01-21","close":84.7172},{"date":"2026-01-22","close":86.6059},{"date":"2026-01-23","close":85.5435},{"date":"2026-01-26","close":86.6157},{"date":"2026-01-27","close":87.265},{"date":"2026-01-28","close":86.5961},{"date":"2026-01-29","close":89.1636},{"date":"2026-01-30","close":89.016},{"date":"2026-02-02","close":90.767},{"date":"2026-02-03","close":90.8064},{"date":"2026-02-04","close":91.6228},{"date":"2026-02-05","close":90.5112},{"date":"2026-02-06","close":92.882},{"date":"2026-02-09","close":93.5146},{"date":"2026-02-10","close":90.8458},{"date":"2026-02-11","close":87.9201},{"date":"2026-02-12","close":85.2909},{"date":"2026-02-13","close":85.9729},{"date":"2026-02-17","close":86.3881},{"date":"2026-02-18","close":87.5346},{"date":"2026-02-19","close":86.5561},{"date":"2026-02-20","close":87.673},{"date":"2026-02-23","close":84.1641},{"date":"2026-02-24","close":83.5908},{"date":"2026-02-25","close":85.7555},{"date":"2026-02-26","close":85.3008},{"date":"2026-02-27","close":80.5069},{"date":"2026-03-02","close":81.6239},{"date":"2026-03-03","close":81.5744},{"date":"2026-03-04","close":82.9582},{"date":"2026-03-05","close":81.1593},{"date":"2026-03-06","close":79.4889},{"date":"2026-03-09","close":77.9173},{"date":"2026-03-10","close":77.3934},{"date":"2026-03-11","close":75.9899},{"date":"2026-03-12","close":74.3787},{"date":"2026-03-13","close":73.242},{"date":"2026-03-16","close":74.8729},{"date":"2026-03-17","close":75.3474},{"date":"2026-03-18","close":75.3078},{"date":"2026-03-19","close":75.5055},{"date":"2026-03-20","close":76.7015},{"date":"2026-03-23","close":77.3736},{"date":"2026-03-24","close":78.6882},{"date":"2026-03-25","close":79.3307},{"date":"2026-03-26","close":78.1051},{"date":"2026-03-27","close":76.2963},{"date":"2026-03-30","close":75.9108},{"date":"2026-03-31","close":78.6882},{"date":"2026-04-01","close":79.6371},{"date":"2026-04-02","close":79.6668},{"date":"2026-04-06","close":80.9023},{"date":"2026-04-07","close":80.8035},{"date":"2026-04-08","close":83.6798},{"date":"2026-04-09","close":85.024},{"date":"2026-04-10","close":84.4112},{"date":"2026-04-13","close":85.6369},{"date":"2026-04-14","close":80.754},{"date":"2026-04-15","close":79.3604},{"date":"2026-04-16","close":80.3093},{"date":"2026-04-17","close":80.4674},{"date":"2026-04-20","close":81.0209},{"date":"2026-04-21","close":80.6058},{"date":"2026-04-22","close":79.647},{"date":"2026-04-23","close":79.5778},{"date":"2026-04-24","close":78.5004},{"date":"2026-04-27","close":79.6272},{"date":"2026-04-28","close":80.5564},{"date":"2026-04-29","close":80.5662},{"date":"2026-04-30","close":81.2779},{"date":"2026-05-01","close":79.8744},{"date":"2026-05-04","close":78.2632},{"date":"2026-05-05","close":78.965},{"date":"2026-05-06","close":79.4889},{"date":"2026-05-07","close":78.2435},{"date":"2026-05-08","close":75.209},{"date":"2026-05-11","close":73.1607},{"date":"2026-05-12","close":74.7516},{"date":"2026-05-13","close":73.111},{"date":"2026-05-14","close":73.3695},{"date":"2026-05-15","close":73.0017},{"date":"2026-05-18","close":73.9462},{"date":"2026-05-19","close":74.1252},{"date":"2026-05-20","close":75.378},{"date":"2026-05-21","close":75.4874},{"date":"2026-05-22","close":75.9647},{"date":"2026-05-26","close":77.0783},{"date":"2026-05-27","close":75.6763},{"date":"2026-05-28","close":76.2132},{"date":"2026-05-29","close":77.0982},{"date":"2026-06-01","close":76.7303},{"date":"2026-06-02","close":78.9874},{"date":"2026-06-03","close":78.2317},{"date":"2026-06-04","close":81.1549},{"date":"2026-06-05","close":81.4731},{"date":"2026-06-08","close":80.4987},{"date":"2026-06-09","close":81.5328},{"date":"2026-06-10","close":81.5029},{"date":"2026-06-11","close":81.9305},{"date":"2026-06-12","close":83.2529},{"date":"2026-06-15","close":82.6663},{"date":"2026-06-16","close":84.5654},{"date":"2026-06-17","close":83.3325},{"date":"2026-06-18","close":81.7316},{"date":"2026-06-22","close":83.3623},{"date":"2026-06-23","close":83.6506},{"date":"2026-06-24","close":83.8197},{"date":"2026-06-25","close":84.2572},{"date":"2026-06-26","close":83.3822},{"date":"2026-06-29","close":83.0342},{"date":"2026-06-30","close":82.1691},{"date":"2026-07-01","close":85.4503},{"date":"2026-07-02","close":85.0228},{"date":"2026-07-06","close":86.9517},{"date":"2026-07-07","close":86.6832},{"date":"2026-07-08","close":85.0725},{"date":"2026-07-09","close":86.4148},{"date":"2026-07-10","close":86.6634},{"date":"2026-07-13","close":87.1705},{"date":"2026-07-14","close":84.804},{"date":"2026-07-15","close":87.0114},{"date":"2026-07-16","close":87.5682},{"date":"2026-07-17","close":87.0114},{"date":"2026-07-20","close":85.8381},{"date":"2026-07-21","close":87.2401},{"date":"2026-07-22","close":85.9276},{"date":"2026-07-23","close":85.6989},{"date":"2026-07-24","close":85.8182},{"date":"2026-07-27","close":86.7727},{"date":"2026-07-28","close":86.375},{"date":"2026-07-29","close":83.3921},{"date":"2026-07-30","close":84.9432},{"date":"2026-07-31","close":85.9574},{"date":"2026-08-03","close":87.3892},{"date":"2026-08-04","close":87.8864},{"date":"2026-08-05","close":88.6619},{"date":"2026-08-06","close":87.0909},{"date":"2026-08-07","close":87.25},{"date":"2026-08-10","close":87.52},{"date":"2026-08-11","close":87.45},{"date":"2026-08-12","close":88.93},{"date":"2026-08-13","close":88.11},{"date":"2026-08-14","close":88.82},{"date":"2026-08-17","close":87.54},{"date":"2026-08-18","close":87.4},{"date":"2026-08-19","close":85.94},{"date":"2026-08-20","close":83.7},{"date":"2026-08-21","close":83.84},{"date":"2026-08-24","close":84.72},{"date":"2026-08-25","close":84.79},{"date":"2026-08-26","close":85.23},{"date":"2026-08-27","close":84.97},{"date":"2026-08-28","close":86.69},{"date":"2026-08-31","close":86.39},{"date":"2026-09-01","close":87.04},{"date":"2026-09-02","close":89.27},{"date":"2026-09-03","close":89.19},{"date":"2026-09-04","close":89.97},{"date":"2026-09-08","close":87.96},{"date":"2026-09-09","close":89.67},{"date":"2026-09-10","close":89.45},{"date":"2026-09-11","close":90.29},{"date":"2026-09-14","close":88.71},{"date":"2026-09-15","close":89.72},{"date":"2026-09-16","close":87.05},{"date":"2026-09-17","close":86.89},{"date":"2026-09-18","close":86.12},{"date":"2026-09-21","close":86.54},{"date":"2026-09-22","close":83.15},{"date":"2026-09-23","close":81.9},{"date":"2026-09-24","close":82.18},{"date":"2026-09-25","close":82.97},{"date":"2026-09-28","close":80.81},{"date":"2026-09-29","close":80.48},{"date":"2026-09-30","close":80.05},{"date":"2026-10-01","close":80.25},{"date":"2026-10-02","close":80.45},{"date":"2026-10-05","close":81.44},{"date":"2026-10-06","close":81.51},{"date":"2026-10-07","close":80.26},{"date":"2026-10-08","close":82.03},{"date":"2026-10-09","close":83.55},{"date":"2026-10-12","close":83.32},{"date":"2026-10-13","close":80.74},{"date":"2026-10-14","close":80.9},{"date":"2026-10-15","close":82.75},{"date":"2026-10-16","close":83.87},{"date":"2026-10-19","close":81.8},{"date":"2026-10-20","close":82.2},{"date":"2026-10-21","close":82.42},{"date":"2026-10-22","close":83.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":83.01,"low_30d":78.0,"support":79.4,"high_30d":91.99,"change_1d":0.7,"change_7d":-1.0,"change_30d":-8.1,"resistance":90.59,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.05,"per":10.34,"quarter":"2024-Q2"},{"pbr":0.97,"per":10.24,"quarter":"2024-Q3"},{"pbr":1.24,"per":11.87,"quarter":"2024-Q4"},{"pbr":1.26,"per":12.35,"quarter":"2025-Q1"},{"pbr":1.41,"per":13.61,"quarter":"2025-Q2"},{"pbr":1.47,"per":13.72,"quarter":"2025-Q3"},{"pbr":1.65,"per":14.86,"quarter":"2025-Q4"},{"pbr":1.44,"per":12.2,"quarter":"2026-Q1"},{"pbr":1.48,"per":11.96,"quarter":"2026-Q2"},{"pbr":1.5,"per":12.08,"quarter":"현재"}],"timeline":[{"close":56.7507,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":54.392,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":68.021,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":69.8653,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78.3997,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":82.0256,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":91.6819,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":78.6882,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":82.1691,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.33,"pbr_5y_low":0.97,"per_5y_avg":12.35,"per_5y_low":10.24,"current_pbr":1.5,"current_per":12.08,"pbr_5y_high":1.65,"per_5y_high":14.86,"pbr_5y_median":1.41,"per_5y_median":12.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"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":["D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Diversified"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 12.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.55,"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":0.94,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":64.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.05,"per":10.34,"close":56.7507,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":10.24,"close":54.392,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.24,"per":11.87,"close":68.021,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":12.35,"close":69.8653,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":13.61,"close":78.3997,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.47,"per":13.72,"close":82.0256,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":14.86,"close":91.6819,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":12.2,"close":78.6882,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":11.96,"close":82.1691,"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":"12.1배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.96,"pbr":null,"per":null,"roa":0.002807377614855133,"roe":0.03555691214828792,"revenue":33589000000.0,"market_cap":null,"net_income":6407000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6462830093185269,"total_assets":2282201000000.0,"total_equity":180190000000.0,"profit_margin":0.19074697073446664,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8047000000.0,"operating_margin":0.23957247908541487},{"eps":1.56,"pbr":null,"per":null,"roa":0.0023982750554006073,"roe":0.02965313123612637,"revenue":31795000000.0,"market_cap":null,"net_income":5290000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6388111338260732,"total_assets":2205752000000.0,"total_equity":178396000000.0,"profit_margin":0.16637836137757508,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5851000000.0,"operating_margin":0.18402264506997956},{"eps":1.62,"pbr":null,"per":null,"roa":0.0024950770979288673,"roe":0.02959965105429087,"revenue":31816000000.0,"market_cap":null,"net_income":5361000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6444870505406085,"total_assets":2148631000000.0,"total_equity":181117000000.0,"profit_margin":0.1685001257229067,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6526000000.0,"operating_margin":0.20511692230324366},{"eps":1.73,"pbr":null,"per":null,"roa":0.002709258596769831,"roe":0.03085220309791669,"revenue":31905000000.0,"market_cap":null,"net_income":5589000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6505249960821188,"total_assets":2062926000000.0,"total_equity":181154000000.0,"profit_margin":0.17517630465444287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6909000000.0,"operating_margin":0.21654913023037142},{"eps":1.54,"pbr":null,"per":null,"roa":0.0027729702529035683,"roe":0.03033498793557542,"revenue":30181000000.0,"market_cap":null,"net_income":5494000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6482223915708558,"total_assets":1981269000000.0,"total_equity":181111000000.0,"profit_margin":0.18203505516715815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6438000000.0,"operating_margin":0.21331301149729961},{"eps":1.28,"pbr":null,"per":null,"roa":0.0025093433816452864,"roe":0.0270252360704622,"revenue":29627000000.0,"market_cap":null,"net_income":4894000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6486313160292976,"total_assets":1950311000000.0,"total_equity":181090000000.0,"profit_margin":0.165187160360482,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5326000000.0,"operating_margin":0.17976845445033246},{"eps":1.43,"pbr":null,"per":null,"roa":0.0026318175812047083,"roe":0.028355292541313085,"revenue":30597000000.0,"market_cap":null,"net_income":5079000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6302251854757003,"total_assets":1929845000000.0,"total_equity":179120000000.0,"profit_margin":0.16599666633983723,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5383000000.0,"operating_margin":0.17593228094257607},{"eps":1.51,"pbr":null,"per":null,"roa":0.002660596995512779,"roe":0.02790494638910867,"revenue":31674000000.0,"market_cap":null,"net_income":5114000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6093641472501105,"total_assets":1922125000000.0,"total_equity":183265000000.0,"profit_margin":0.16145734671970702,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6234000000.0,"operating_margin":0.19681757908694827},{"eps":1.4382422836006896,"pbr":null,"per":null,"roa":0.0025308326026907235,"roe":0.02782973417219294,"revenue":31650000000.0,"market_cap":null,"net_income":4910000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6146287519747236,"total_assets":1940073000000.0,"total_equity":176430000000.0,"profit_margin":0.1551342812006319,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6160000000.0,"operating_margin":0.19462875197472354},{"eps":1.3530022623119318,"pbr":null,"per":null,"roa":0.002357651495314557,"roe":0.0255273760244939,"revenue":31476000000.0,"market_cap":null,"net_income":4619000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6330219850044478,"total_assets":1959153000000.0,"total_equity":180943000000.0,"profit_margin":0.14674672766552294,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5587000000.0,"operating_margin":0.17750031770237643},{"eps":1.0094058878386918,"pbr":null,"per":null,"roa":0.0017832119341691557,"roe":0.01855331520714997,"revenue":30546000000.0,"market_cap":null,"net_income":3446000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6284292542395076,"total_assets":1932468000000.0,"total_equity":185735000000.0,"profit_margin":0.11281346166437504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3410000000.0,"operating_margin":0.11163491128134617},{"eps":1.689275610901258,"pbr":null,"per":null,"roa":0.003020540408042693,"roe":0.03191212682953822,"revenue":29845000000.0,"market_cap":null,"net_income":5767000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6587368068353158,"total_assets":1909261000000.0,"total_equity":180715000000.0,"profit_margin":0.19323169710169208,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6547000000.0,"operating_margin":0.2193667280951583}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.4899,"per":10.34,"date":"2024-06","close":56.75,"source":"reported"},{"eps":5.4899,"per":10.33,"date":"2024-07","close":56.7,"source":"reported"},{"eps":5.4899,"per":10.25,"date":"2024-08","close":56.3,"source":"reported"},{"eps":5.3107,"per":10.24,"date":"2024-09","close":54.39,"source":"reported"},{"eps":5.3107,"per":11.77,"date":"2024-10","close":62.51,"source":"reported"},{"eps":5.3107,"per":13.89,"date":"2024-11","close":73.76,"source":"reported"},{"eps":5.7312,"per":11.87,"date":"2024-12","close":68.02,"source":"reported"},{"eps":5.7312,"per":13.31,"date":"2025-01","close":76.31,"source":"reported"},{"eps":5.7312,"per":13.3,"date":"2025-02","close":76.22,"source":"reported"},{"eps":5.6582,"per":12.35,"date":"2025-03","close":69.87,"source":"reported"},{"eps":5.6582,"per":12.21,"date":"2025-04","close":69.11,"source":"reported"},{"eps":5.6582,"per":12.93,"date":"2025-05","close":73.17,"source":"reported"},{"eps":5.76,"per":13.61,"date":"2025-06","close":78.4,"source":"reported"},{"eps":5.76,"per":13.62,"date":"2025-07","close":78.45,"source":"reported"},{"eps":5.76,"per":13.96,"date":"2025-08","close":80.42,"source":"reported"},{"eps":5.98,"per":13.72,"date":"2025-09","close":82.03,"source":"reported"},{"eps":5.98,"per":14.23,"date":"2025-10","close":85.11,"source":"reported"},{"eps":5.98,"per":14.12,"date":"2025-11","close":84.45,"source":"reported"},{"eps":6.17,"per":14.86,"date":"2025-12","close":91.68,"source":"reported"},{"eps":6.17,"per":14.43,"date":"2026-01","close":89.02,"source":"reported"},{"eps":6.17,"per":13.05,"date":"2026-02","close":80.51,"source":"reported"},{"eps":6.45,"per":12.2,"date":"2026-03","close":78.69,"source":"reported"},{"eps":6.45,"per":12.6,"date":"2026-04","close":81.28,"source":"reported"},{"eps":6.45,"per":11.95,"date":"2026-05","close":77.1,"source":"reported"},{"eps":6.87,"per":11.96,"date":"2026-06","close":82.17,"source":"reported"},{"eps":6.87,"per":12.51,"date":"2026-07","close":85.96,"source":"reported"},{"eps":6.87,"per":12.57,"date":"2026-08","close":86.39,"source":"reported"},{"eps":6.87,"per":11.65,"date":"2026-09","close":80.05,"source":"reported"},{"eps":6.87,"per":12.08,"date":"2026-10","close":83.02,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.62,"std":1.27,"count":29,"current":12.08,"lower_1sd":11.35,"upper_1sd":13.88},"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":"Wells Fargo & Company","phase":"above-fold","symbol_resolved":true}