{"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":"2026-10-23T10:04:27.440576+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"매출 +0.8%","percentile":42},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":41}],"summary":"RSI 50","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":40.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.48,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.32,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 2.3x","percentile":32}},"signals":[],"summary":"The Williams Companies, Inc.(WMB)은 Energy 섹터 US 시장 종목입니다, 시가총액 864.42억. 현재가 $70.68, 전일 대비 -2.9%, 30일 -3.0%. PER 27.7배 / ROE 6.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.80%","value_pct":2.8},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":77.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 78%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.8},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.1401167664228069,"grade":"D","trend":"하락","atr_14":2.253064285714285,"rsi_14":50.37154989384288,"sma_20":71.025,"sma_60":72.10466666666667,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.14)을 하회합니다(데드크로스). 현재가가 SMA20(71)과 SMA60(72) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 67~75 (현재 위치 45%).","bb_lower":67.40577632633737,"bb_upper":74.64422367366264,"macd_signal":-0.13882338134605374},"change_pct":-2.98,"chart_data":[{"date":"2024-10-23","open":49.27,"high":49.8,"low":49.15,"close":49.35,"volume":5866842,"rsi_14":79.71,"sma_20":49.46,"sma_60":46.13,"sma_120":43.88},{"date":"2024-10-24","open":49.64,"high":49.82,"low":49.22,"close":49.7,"volume":5267880,"rsi_14":76.0,"sma_20":49.86,"sma_60":46.29,"sma_120":44.0},{"date":"2024-10-25","open":49.88,"high":49.91,"low":49.3,"close":49.58,"volume":5595874,"rsi_14":74.23,"sma_20":50.23,"sma_60":46.45,"sma_120":44.11},{"date":"2024-10-28","open":49.11,"high":49.65,"low":49.0,"close":49.38,"volume":5026866,"rsi_14":81.66,"sma_20":50.56,"sma_60":46.61,"sma_120":44.22},{"date":"2024-10-29","open":49.34,"high":49.38,"low":48.6,"close":48.96,"volume":7903387,"rsi_14":72.16,"sma_20":50.83,"sma_60":46.79,"sma_120":44.32},{"date":"2024-10-30","open":49.04,"high":49.8,"low":48.87,"close":49.57,"volume":5524328,"rsi_14":76.77,"sma_20":51.07,"sma_60":46.95,"sma_120":44.43},{"date":"2024-10-31","open":49.45,"high":49.78,"low":49.28,"close":49.46,"volume":5902471,"rsi_14":69.89,"sma_20":51.28,"sma_60":47.11,"sma_120":44.54},{"date":"2024-11-01","open":49.78,"high":49.9,"low":48.64,"close":48.7,"volume":5640793,"rsi_14":55.38,"sma_20":51.38,"sma_60":47.24,"sma_120":44.64},{"date":"2024-11-04","open":48.76,"high":49.28,"low":48.62,"close":49.24,"volume":6719261,"rsi_14":61.31,"sma_20":51.5,"sma_60":47.38,"sma_120":44.73},{"date":"2024-11-05","open":49.58,"high":50.34,"low":49.41,"close":50.1,"volume":5662907,"rsi_14":64.19,"sma_20":51.71,"sma_60":47.55,"sma_120":44.84},{"date":"2024-11-06","open":51.92,"high":52.69,"low":51.3,"close":52.26,"volume":8219899,"rsi_14":73.6,"sma_20":51.99,"sma_60":47.75,"sma_120":44.96},{"date":"2024-11-07","open":51.54,"high":52.65,"low":51.34,"close":52.36,"volume":5683148,"rsi_14":71.04,"sma_20":52.29,"sma_60":47.95,"sma_120":45.08},{"date":"2024-11-08","open":52.31,"high":53.64,"low":52.31,"close":53.18,"volume":7120229,"rsi_14":77.52,"sma_20":52.58,"sma_60":48.16,"sma_120":45.2},{"date":"2024-11-11","open":53.54,"high":54.14,"low":53.42,"close":53.74,"volume":6114244,"rsi_14":78.33,"sma_20":52.88,"sma_60":48.37,"sma_120":45.33},{"date":"2024-11-12","open":53.85,"high":54.04,"low":53.04,"close":53.59,"volume":4933345,"rsi_14":77.28,"sma_20":53.17,"sma_60":48.57,"sma_120":45.46},{"date":"2024-11-13","open":53.87,"high":53.93,"low":52.34,"close":52.51,"volume":6133716,"rsi_14":66.56,"sma_20":53.38,"sma_60":48.75,"sma_120":45.59},{"date":"2024-11-14","open":52.63,"high":53.0,"low":52.27,"close":52.49,"volume":6026495,"rsi_14":67.3,"sma_20":53.58,"sma_60":48.94,"sma_120":45.72},{"date":"2024-11-15","open":52.44,"high":53.54,"low":52.13,"close":53.41,"volume":7461837,"rsi_14":72.05,"sma_20":53.79,"sma_60":49.14,"sma_120":45.85},{"date":"2024-11-18","open":53.75,"high":54.88,"low":53.5,"close":54.64,"volume":8605362,"rsi_14":78.61,"sma_20":54.09,"sma_60":49.35,"sma_120":46.0},{"date":"2024-11-19","open":54.44,"high":55.43,"low":54.34,"close":55.34,"volume":6664222,"rsi_14":78.79,"sma_20":54.4,"sma_60":49.56,"sma_120":46.15},{"date":"2024-11-20","open":55.53,"high":55.89,"low":55.12,"close":55.44,"volume":6926767,"rsi_14":79.89,"sma_20":54.72,"sma_60":49.79,"sma_120":46.29},{"date":"2024-11-21","open":55.44,"high":56.71,"low":55.27,"close":56.42,"volume":5397169,"rsi_14":87.8,"sma_20":55.08,"sma_60":50.03,"sma_120":46.45},{"date":"2024-11-22","open":56.44,"high":57.01,"low":56.21,"close":56.34,"volume":6594961,"rsi_14":86.35,"sma_20":55.44,"sma_60":50.27,"sma_120":46.6},{"date":"2024-11-25","open":56.49,"high":56.57,"low":53.78,"close":54.96,"volume":14299934,"rsi_14":73.62,"sma_20":55.73,"sma_60":50.48,"sma_120":46.74},{"date":"2024-11-26","open":55.09,"high":55.41,"low":54.79,"close":55.13,"volume":7363123,"rsi_14":67.31,"sma_20":56.06,"sma_60":50.69,"sma_120":46.88},{"date":"2024-11-27","open":54.81,"high":55.1,"low":54.63,"close":54.91,"volume":5547518,"rsi_14":65.17,"sma_20":56.34,"sma_60":50.92,"sma_120":47.03},{"date":"2024-11-29","open":55.11,"high":55.62,"low":55.05,"close":55.27,"volume":3638531,"rsi_14":63.14,"sma_20":56.65,"sma_60":51.15,"sma_120":47.17},{"date":"2024-12-02","open":55.34,"high":55.42,"low":53.16,"close":53.31,"volume":7952298,"rsi_14":47.72,"sma_20":56.89,"sma_60":51.35,"sma_120":47.29},{"date":"2024-12-03","open":53.55,"high":53.75,"low":53.08,"close":53.45,"volume":6948347,"rsi_14":49.29,"sma_20":57.12,"sma_60":51.55,"sma_120":47.42},{"date":"2024-12-04","open":53.3,"high":53.45,"low":52.43,"close":53.17,"volume":7847478,"rsi_14":53.87,"sma_20":57.28,"sma_60":51.74,"sma_120":47.54},{"date":"2024-12-05","open":53.21,"high":54.58,"low":53.21,"close":53.98,"volume":7330589,"rsi_14":58.0,"sma_20":57.37,"sma_60":51.95,"sma_120":47.68},{"date":"2024-12-06","open":53.88,"high":54.23,"low":53.33,"close":53.69,"volume":8371690,"rsi_14":51.63,"sma_20":57.44,"sma_60":52.15,"sma_120":47.81},{"date":"2024-12-09","open":53.76,"high":53.83,"low":51.53,"close":51.63,"volume":8365056,"rsi_14":34.19,"sma_20":57.36,"sma_60":52.31,"sma_120":47.91},{"date":"2024-12-10","open":52.19,"high":52.47,"low":51.38,"close":51.52,"volume":8270874,"rsi_14":28.62,"sma_20":57.24,"sma_60":52.46,"sma_120":48.01},{"date":"2024-12-11","open":51.77,"high":52.94,"low":51.58,"close":52.31,"volume":7856456,"rsi_14":33.79,"sma_20":57.17,"sma_60":52.63,"sma_120":48.13},{"date":"2024-12-12","open":52.6,"high":52.63,"low":51.83,"close":52.12,"volume":8321218,"rsi_14":25.72,"sma_20":57.15,"sma_60":52.79,"sma_120":48.23},{"date":"2024-12-13","open":52.28,"high":52.28,"low":51.58,"close":51.85,"volume":7224182,"rsi_14":24.0,"sma_20":57.1,"sma_60":52.95,"sma_120":48.32},{"date":"2024-12-16","open":51.82,"high":51.84,"low":51.15,"close":51.41,"volume":7353242,"rsi_14":26.66,"sma_20":56.97,"sma_60":53.09,"sma_120":48.42},{"date":"2024-12-17","open":51.1,"high":51.26,"low":50.3,"close":51.15,"volume":7504004,"rsi_14":24.4,"sma_20":56.76,"sma_60":53.22,"sma_120":48.51},{"date":"2024-12-18","open":50.94,"high":51.27,"low":49.48,"close":49.55,"volume":8961912,"rsi_14":21.06,"sma_20":56.43,"sma_60":53.32,"sma_120":48.59},{"date":"2024-12-19","open":50.21,"high":50.47,"low":49.43,"close":50.08,"volume":8455547,"rsi_14":22.38,"sma_20":56.12,"sma_60":53.44,"sma_120":48.68},{"date":"2024-12-20","open":49.99,"high":51.12,"low":49.86,"close":50.96,"volume":16843447,"rsi_14":34.62,"sma_20":55.81,"sma_60":53.58,"sma_120":48.77},{"date":"2024-12-23","open":50.82,"high":51.54,"low":50.23,"close":51.49,"volume":6356380,"rsi_14":37.29,"sma_20":55.53,"sma_60":53.73,"sma_120":48.87},{"date":"2024-12-24","open":51.79,"high":52.01,"low":51.41,"close":52.01,"volume":2070853,"rsi_14":41.73,"sma_20":55.35,"sma_60":53.88,"sma_120":48.97},{"date":"2024-12-26","open":52.05,"high":52.05,"low":51.16,"close":51.4,"volume":3230599,"rsi_14":34.1,"sma_20":55.13,"sma_60":54.01,"sma_120":49.06},{"date":"2024-12-27","open":51.23,"high":51.73,"low":51.1,"close":51.39,"volume":3677290,"rsi_14":35.11,"sma_20":54.92,"sma_60":54.11,"sma_120":49.16},{"date":"2024-12-30","open":51.29,"high":51.99,"low":50.71,"close":51.59,"volume":4350899,"rsi_14":46.73,"sma_20":54.7,"sma_60":54.21,"sma_120":49.26},{"date":"2024-12-31","open":51.72,"high":51.99,"low":51.44,"close":51.56,"volume":3821281,"rsi_14":47.22,"sma_20":54.59,"sma_60":54.29,"sma_120":49.35},{"date":"2025-01-02","open":51.92,"high":53.31,"low":51.74,"close":53.23,"volume":5906309,"rsi_14":52.83,"sma_20":54.55,"sma_60":54.39,"sma_120":49.46},{"date":"2025-01-03","open":53.58,"high":54.2,"low":53.3,"close":53.92,"volume":6383777,"rsi_14":57.69,"sma_20":54.56,"sma_60":54.52,"sma_120":49.58},{"date":"2025-01-06","open":54.32,"high":54.54,"low":53.0,"close":53.17,"volume":6093560,"rsi_14":57.5,"sma_20":54.5,"sma_60":54.62,"sma_120":49.69},{"date":"2025-01-07","open":53.31,"high":53.42,"low":52.64,"close":52.92,"volume":5257095,"rsi_14":58.78,"sma_20":54.43,"sma_60":54.72,"sma_120":49.8},{"date":"2025-01-08","open":52.84,"high":53.75,"low":52.64,"close":53.72,"volume":5986967,"rsi_14":64.12,"sma_20":54.52,"sma_60":54.82,"sma_120":49.91},{"date":"2025-01-10","open":53.77,"high":54.3,"low":52.75,"close":52.89,"volume":6336460,"rsi_14":70.06,"sma_20":54.57,"sma_60":54.9,"sma_120":50.0},{"date":"2025-01-13","open":52.94,"high":53.51,"low":52.85,"close":53.38,"volume":8612093,"rsi_14":69.89,"sma_20":54.6,"sma_60":54.98,"sma_120":50.1},{"date":"2025-01-14","open":53.53,"high":55.62,"low":53.45,"close":55.31,"volume":9839525,"rsi_14":73.29,"sma_20":54.74,"sma_60":55.09,"sma_120":50.21},{"date":"2025-01-15","open":56.1,"high":56.49,"low":54.97,"close":55.26,"volume":8115523,"rsi_14":71.29,"sma_20":54.92,"sma_60":55.2,"sma_120":50.34},{"date":"2025-01-16","open":55.39,"high":56.41,"low":55.16,"close":56.38,"volume":7016187,"rsi_14":73.08,"sma_20":55.18,"sma_60":55.31,"sma_120":50.49},{"date":"2025-01-17","open":56.27,"high":56.77,"low":55.87,"close":56.34,"volume":8348006,"rsi_14":77.79,"sma_20":55.45,"sma_60":55.43,"sma_120":50.62},{"date":"2025-01-21","open":56.52,"high":58.02,"low":56.34,"close":57.76,"volume":8577693,"rsi_14":81.0,"sma_20":55.88,"sma_60":55.57,"sma_120":50.77},{"date":"2025-01-22","open":58.3,"high":58.55,"low":56.33,"close":56.4,"volume":8795995,"rsi_14":71.0,"sma_20":56.22,"sma_60":55.69,"sma_120":50.91},{"date":"2025-01-23","open":56.83,"high":56.89,"low":55.78,"close":56.67,"volume":5686611,"rsi_14":71.92,"sma_20":56.52,"sma_60":55.8,"sma_120":51.05},{"date":"2025-01-24","open":56.67,"high":57.16,"low":56.46,"close":56.75,"volume":4653818,"rsi_14":67.46,"sma_20":56.79,"sma_60":55.92,"sma_120":51.18},{"date":"2025-01-27","open":55.11,"high":55.13,"low":50.83,"close":51.97,"volume":18513302,"rsi_14":43.11,"sma_20":56.79,"sma_60":55.96,"sma_120":51.29},{"date":"2025-01-28","open":52.35,"high":52.77,"low":50.53,"close":52.59,"volume":9580467,"rsi_14":47.93,"sma_20":56.85,"sma_60":56.01,"sma_120":51.4},{"date":"2025-01-29","open":52.59,"high":53.68,"low":52.25,"close":52.71,"volume":7162384,"rsi_14":49.25,"sma_20":56.92,"sma_60":56.06,"sma_120":51.51},{"date":"2025-01-30","open":53.31,"high":54.14,"low":53.13,"close":53.91,"volume":6501529,"rsi_14":50.67,"sma_20":57.04,"sma_60":56.13,"sma_120":51.62},{"date":"2025-01-31","open":53.91,"high":54.13,"low":52.63,"close":52.8,"volume":7581521,"rsi_14":49.71,"sma_20":57.11,"sma_60":56.2,"sma_120":51.72},{"date":"2025-02-03","open":52.32,"high":53.88,"low":52.01,"close":53.54,"volume":6018848,"rsi_14":50.55,"sma_20":57.12,"sma_60":56.26,"sma_120":51.82},{"date":"2025-02-04","open":53.06,"high":53.62,"low":52.74,"close":53.08,"volume":5465516,"rsi_14":41.65,"sma_20":57.08,"sma_60":56.31,"sma_120":51.93},{"date":"2025-02-05","open":53.39,"high":54.42,"low":53.34,"close":54.16,"volume":6781998,"rsi_14":46.16,"sma_20":57.13,"sma_60":56.33,"sma_120":52.04},{"date":"2025-02-06","open":54.47,"high":54.67,"low":52.9,"close":53.36,"volume":6242977,"rsi_14":39.27,"sma_20":57.15,"sma_60":56.34,"sma_120":52.15},{"date":"2025-02-07","open":53.43,"high":53.63,"low":52.82,"close":53.29,"volume":5161984,"rsi_14":39.19,"sma_20":57.13,"sma_60":56.34,"sma_120":52.25},{"date":"2025-02-10","open":53.44,"high":54.15,"low":53.04,"close":53.51,"volume":7269769,"rsi_14":33.53,"sma_20":57.17,"sma_60":56.32,"sma_120":52.35},{"date":"2025-02-11","open":53.28,"high":53.35,"low":52.08,"close":52.62,"volume":8835201,"rsi_14":34.82,"sma_20":57.13,"sma_60":56.3,"sma_120":52.43},{"date":"2025-02-12","open":51.39,"high":52.91,"low":51.18,"close":52.22,"volume":7959085,"rsi_14":32.27,"sma_20":56.96,"sma_60":56.29,"sma_120":52.52},{"date":"2025-02-13","open":50.65,"high":55.15,"low":50.65,"close":54.74,"volume":13615829,"rsi_14":43.29,"sma_20":56.94,"sma_60":56.32,"sma_120":52.63},{"date":"2025-02-14","open":55.03,"high":55.15,"low":54.2,"close":54.28,"volume":7441172,"rsi_14":60.86,"sma_20":56.83,"sma_60":56.32,"sma_120":52.73},{"date":"2025-02-18","open":54.4,"high":55.45,"low":54.4,"close":55.06,"volume":7371032,"rsi_14":61.44,"sma_20":56.76,"sma_60":56.32,"sma_120":52.83},{"date":"2025-02-19","open":55.04,"high":56.33,"low":54.72,"close":55.51,"volume":7502762,"rsi_14":62.56,"sma_20":56.64,"sma_60":56.32,"sma_120":52.94},{"date":"2025-02-20","open":54.93,"high":55.82,"low":54.22,"close":55.68,"volume":6417632,"rsi_14":58.76,"sma_20":56.6,"sma_60":56.31,"sma_120":53.05},{"date":"2025-02-21","open":55.4,"high":56.35,"low":54.5,"close":54.72,"volume":11081382,"rsi_14":59.6,"sma_20":56.5,"sma_60":56.28,"sma_120":53.15},{"date":"2025-02-24","open":55.01,"high":55.81,"low":53.61,"close":54.61,"volume":9039877,"rsi_14":55.76,"sma_20":56.39,"sma_60":56.24,"sma_120":53.25},{"date":"2025-02-25","open":54.62,"high":54.8,"low":52.0,"close":53.52,"volume":7932416,"rsi_14":52.19,"sma_20":56.47,"sma_60":56.2,"sma_120":53.34},{"date":"2025-02-26","open":53.63,"high":54.53,"low":53.4,"close":54.2,"volume":7359592,"rsi_14":50.25,"sma_20":56.56,"sma_60":56.18,"sma_120":53.43},{"date":"2025-02-27","open":54.32,"high":54.4,"low":53.22,"close":53.6,"volume":7264944,"rsi_14":51.27,"sma_20":56.6,"sma_60":56.15,"sma_120":53.53},{"date":"2025-02-28","open":53.35,"high":55.54,"low":53.15,"close":55.42,"volume":9105822,"rsi_14":59.56,"sma_20":56.68,"sma_60":56.14,"sma_120":53.64},{"date":"2025-03-03","open":55.72,"high":56.24,"low":54.46,"close":54.87,"volume":5956328,"rsi_14":55.92,"sma_20":56.79,"sma_60":56.16,"sma_120":53.76},{"date":"2025-03-04","open":54.37,"high":55.0,"low":53.06,"close":54.11,"volume":9059948,"rsi_14":56.53,"sma_20":56.82,"sma_60":56.16,"sma_120":53.86},{"date":"2025-03-05","open":53.91,"high":53.93,"low":52.37,"close":53.56,"volume":12271708,"rsi_14":55.79,"sma_20":56.84,"sma_60":56.16,"sma_120":53.95},{"date":"2025-03-06","open":52.9,"high":53.21,"low":51.78,"close":52.02,"volume":8795376,"rsi_14":37.13,"sma_20":56.73,"sma_60":56.12,"sma_120":54.04},{"date":"2025-03-07","open":52.16,"high":52.47,"low":50.29,"close":51.8,"volume":9674042,"rsi_14":37.99,"sma_20":56.65,"sma_60":56.08,"sma_120":54.11},{"date":"2025-03-10","open":51.39,"high":52.24,"low":50.77,"close":51.46,"volume":7911718,"rsi_14":31.76,"sma_20":56.56,"sma_60":56.07,"sma_120":54.19},{"date":"2025-03-11","open":51.42,"high":53.14,"low":51.38,"close":52.35,"volume":7004256,"rsi_14":34.66,"sma_20":56.49,"sma_60":56.08,"sma_120":54.27},{"date":"2025-03-12","open":53.07,"high":54.29,"low":52.63,"close":53.63,"volume":7875406,"rsi_14":41.03,"sma_20":56.55,"sma_60":56.09,"sma_120":54.36},{"date":"2025-03-13","open":53.6,"high":53.79,"low":52.92,"close":53.52,"volume":7911798,"rsi_14":44.32,"sma_20":56.62,"sma_60":56.11,"sma_120":54.45},{"date":"2025-03-14","open":53.85,"high":55.52,"low":53.71,"close":55.05,"volume":6027627,"rsi_14":49.75,"sma_20":56.61,"sma_60":56.15,"sma_120":54.55},{"date":"2025-03-17","open":55.05,"high":56.66,"low":54.84,"close":56.12,"volume":7491733,"rsi_14":59.17,"sma_20":56.68,"sma_60":56.23,"sma_120":54.66},{"date":"2025-03-18","open":56.1,"high":56.7,"low":55.72,"close":56.13,"volume":5519340,"rsi_14":56.61,"sma_20":56.71,"sma_60":56.31,"sma_120":54.76},{"date":"2025-03-19","open":56.44,"high":57.26,"low":56.2,"close":57.02,"volume":5173998,"rsi_14":63.17,"sma_20":56.76,"sma_60":56.43,"sma_120":54.87},{"date":"2025-03-20","open":56.71,"high":57.48,"low":56.62,"close":57.43,"volume":5967690,"rsi_14":57.75,"sma_20":56.82,"sma_60":56.55,"sma_120":54.99},{"date":"2025-03-21","open":57.36,"high":57.56,"low":56.88,"close":57.29,"volume":13202493,"rsi_14":60.31,"sma_20":56.93,"sma_60":56.65,"sma_120":55.12},{"date":"2025-03-24","open":57.73,"high":59.16,"low":57.67,"close":58.72,"volume":6314315,"rsi_14":70.64,"sma_20":57.12,"sma_60":56.77,"sma_120":55.25},{"date":"2025-03-25","open":58.87,"high":59.27,"low":58.33,"close":58.55,"volume":6528856,"rsi_14":73.47,"sma_20":57.36,"sma_60":56.87,"sma_120":55.38},{"date":"2025-03-26","open":58.91,"high":59.05,"low":57.33,"close":57.62,"volume":8936466,"rsi_14":78.59,"sma_20":57.51,"sma_60":56.97,"sma_120":55.49},{"date":"2025-03-27","open":57.43,"high":57.63,"low":56.71,"close":57.12,"volume":5421331,"rsi_14":76.22,"sma_20":57.67,"sma_60":57.06,"sma_120":55.59},{"date":"2025-03-28","open":57.06,"high":57.17,"low":56.39,"close":56.89,"volume":5451720,"rsi_14":77.18,"sma_20":57.72,"sma_60":57.15,"sma_120":55.68},{"date":"2025-03-31","open":56.42,"high":57.66,"low":56.33,"close":57.44,"volume":8266893,"rsi_14":76.28,"sma_20":57.83,"sma_60":57.24,"sma_120":55.76},{"date":"2025-04-01","open":57.22,"high":58.26,"low":56.86,"close":58.22,"volume":5774876,"rsi_14":74.8,"sma_20":58.01,"sma_60":57.32,"sma_120":55.85},{"date":"2025-04-02","open":57.58,"high":59.26,"low":57.58,"close":59.21,"volume":6932101,"rsi_14":78.47,"sma_20":58.28,"sma_60":57.4,"sma_120":55.96},{"date":"2025-04-03","open":56.8,"high":58.6,"low":56.21,"close":56.74,"volume":11517905,"rsi_14":58.0,"sma_20":58.5,"sma_60":57.46,"sma_120":56.04},{"date":"2025-04-04","open":54.85,"high":56.27,"low":51.47,"close":52.45,"volume":18980263,"rsi_14":36.68,"sma_20":58.51,"sma_60":57.44,"sma_120":56.08},{"date":"2025-04-07","open":50.6,"high":54.7,"low":49.58,"close":52.72,"volume":14047510,"rsi_14":37.85,"sma_20":58.56,"sma_60":57.41,"sma_120":56.12},{"date":"2025-04-08","open":54.6,"high":55.2,"low":51.41,"close":52.22,"volume":9841563,"rsi_14":32.44,"sma_20":58.52,"sma_60":57.39,"sma_120":56.14},{"date":"2025-04-09","open":51.47,"high":54.94,"low":49.88,"close":54.23,"volume":17198786,"rsi_14":39.51,"sma_20":58.53,"sma_60":57.4,"sma_120":56.19},{"date":"2025-04-10","open":53.2,"high":53.91,"low":51.55,"close":52.93,"volume":10314382,"rsi_14":36.73,"sma_20":58.48,"sma_60":57.35,"sma_120":56.22},{"date":"2025-04-11","open":53.02,"high":54.37,"low":52.09,"close":54.2,"volume":7477487,"rsi_14":36.09,"sma_20":58.43,"sma_60":57.32,"sma_120":56.26},{"date":"2025-04-14","open":54.99,"high":55.4,"low":54.54,"close":55.13,"volume":4831622,"rsi_14":39.97,"sma_20":58.38,"sma_60":57.29,"sma_120":56.3},{"date":"2025-04-15","open":55.4,"high":56.77,"low":55.26,"close":56.27,"volume":5440007,"rsi_14":46.06,"sma_20":58.39,"sma_60":57.28,"sma_120":56.36},{"date":"2025-04-16","open":56.08,"high":56.9,"low":55.74,"close":56.0,"volume":4220774,"rsi_14":46.69,"sma_20":58.33,"sma_60":57.24,"sma_120":56.41},{"date":"2025-04-17","open":56.38,"high":57.68,"low":56.14,"close":56.34,"volume":6896081,"rsi_14":48.4,"sma_20":58.28,"sma_60":57.23,"sma_120":56.46},{"date":"2025-04-21","open":55.7,"high":56.1,"low":53.4,"close":54.25,"volume":5402902,"rsi_14":41.44,"sma_20":58.12,"sma_60":57.18,"sma_120":56.49},{"date":"2025-04-22","open":54.86,"high":56.34,"low":54.71,"close":55.94,"volume":6524835,"rsi_14":44.18,"sma_20":57.97,"sma_60":57.16,"sma_120":56.54},{"date":"2025-04-23","open":56.49,"high":57.34,"low":55.69,"close":56.21,"volume":5750664,"rsi_14":42.04,"sma_20":57.85,"sma_60":57.23,"sma_120":56.59},{"date":"2025-04-24","open":56.58,"high":57.78,"low":56.04,"close":57.3,"volume":5884896,"rsi_14":51.6,"sma_20":57.84,"sma_60":57.3,"sma_120":56.66},{"date":"2025-04-25","open":56.9,"high":57.39,"low":56.12,"close":56.74,"volume":4471071,"rsi_14":65.62,"sma_20":57.82,"sma_60":57.36,"sma_120":56.71},{"date":"2025-04-28","open":56.57,"high":57.55,"low":56.12,"close":57.34,"volume":5088929,"rsi_14":66.44,"sma_20":57.84,"sma_60":57.41,"sma_120":56.77},{"date":"2025-04-29","open":56.79,"high":57.66,"low":56.76,"close":57.35,"volume":4770022,"rsi_14":68.91,"sma_20":57.84,"sma_60":57.48,"sma_120":56.84},{"date":"2025-04-30","open":56.39,"high":56.71,"low":55.36,"close":56.3,"volume":7482897,"rsi_14":58.19,"sma_20":57.73,"sma_60":57.52,"sma_120":56.89},{"date":"2025-05-01","open":55.95,"high":57.47,"low":55.86,"close":56.52,"volume":6782919,"rsi_14":65.53,"sma_20":57.59,"sma_60":57.57,"sma_120":56.94},{"date":"2025-05-02","open":57.28,"high":57.76,"low":56.78,"close":57.67,"volume":4560940,"rsi_14":65.18,"sma_20":57.64,"sma_60":57.63,"sma_120":56.98},{"date":"2025-05-05","open":57.22,"high":58.06,"low":56.62,"close":57.83,"volume":6612872,"rsi_14":62.67,"sma_20":57.92,"sma_60":57.7,"sma_120":57.02},{"date":"2025-05-06","open":56.89,"high":57.1,"low":54.65,"close":56.42,"volume":13644587,"rsi_14":50.7,"sma_20":58.12,"sma_60":57.74,"sma_120":57.04},{"date":"2025-05-07","open":56.85,"high":57.09,"low":56.07,"close":56.65,"volume":7947374,"rsi_14":53.0,"sma_20":58.35,"sma_60":57.79,"sma_120":57.06},{"date":"2025-05-08","open":57.11,"high":57.42,"low":54.83,"close":54.85,"volume":8777719,"rsi_14":43.93,"sma_20":58.38,"sma_60":57.82,"sma_120":57.06},{"date":"2025-05-09","open":55.61,"high":55.76,"low":54.96,"close":55.42,"volume":3845757,"rsi_14":55.41,"sma_20":58.51,"sma_60":57.87,"sma_120":57.08},{"date":"2025-05-12","open":56.53,"high":56.64,"low":54.23,"close":54.91,"volume":6472946,"rsi_14":44.68,"sma_20":58.55,"sma_60":57.86,"sma_120":57.09},{"date":"2025-05-13","open":55.32,"high":56.11,"low":55.07,"close":55.82,"volume":6708242,"rsi_14":48.09,"sma_20":58.58,"sma_60":57.88,"sma_120":57.1},{"date":"2025-05-14","open":55.73,"high":56.09,"low":55.46,"close":55.94,"volume":5167282,"rsi_14":42.74,"sma_20":58.56,"sma_60":57.89,"sma_120":57.1},{"date":"2025-05-15","open":55.46,"high":56.58,"low":55.4,"close":56.49,"volume":4583218,"rsi_14":48.66,"sma_20":58.59,"sma_60":57.89,"sma_120":57.11},{"date":"2025-05-16","open":56.54,"high":56.85,"low":55.88,"close":56.51,"volume":5118817,"rsi_14":45.21,"sma_20":58.6,"sma_60":57.9,"sma_120":57.11},{"date":"2025-05-19","open":56.05,"high":56.39,"low":55.72,"close":56.27,"volume":4271066,"rsi_14":43.94,"sma_20":58.7,"sma_60":57.92,"sma_120":57.1},{"date":"2025-05-20","open":56.31,"high":56.87,"low":56.1,"close":56.49,"volume":4562403,"rsi_14":51.18,"sma_20":58.73,"sma_60":57.94,"sma_120":57.09},{"date":"2025-05-21","open":56.33,"high":56.47,"low":55.59,"close":55.68,"volume":6108644,"rsi_14":45.2,"sma_20":58.7,"sma_60":57.97,"sma_120":57.09},{"date":"2025-05-22","open":55.58,"high":55.85,"low":55.0,"close":55.51,"volume":6186758,"rsi_14":36.02,"sma_20":58.61,"sma_60":57.99,"sma_120":57.08},{"date":"2025-05-23","open":55.46,"high":56.8,"low":55.38,"close":56.7,"volume":7191421,"rsi_14":43.53,"sma_20":58.61,"sma_60":58.03,"sma_120":57.09},{"date":"2025-05-27","open":57.65,"high":58.07,"low":57.18,"close":57.77,"volume":15273564,"rsi_14":57.99,"sma_20":58.63,"sma_60":58.06,"sma_120":57.1},{"date":"2025-05-28","open":58.06,"high":58.51,"low":57.79,"close":58.27,"volume":8184556,"rsi_14":59.29,"sma_20":58.68,"sma_60":58.11,"sma_120":57.14},{"date":"2025-05-29","open":57.78,"high":58.08,"low":57.27,"close":57.93,"volume":6663087,"rsi_14":71.37,"sma_20":58.76,"sma_60":58.17,"sma_120":57.17},{"date":"2025-05-30","open":57.64,"high":58.34,"low":57.33,"close":58.16,"volume":12301674,"rsi_14":69.93,"sma_20":58.85,"sma_60":58.24,"sma_120":57.2},{"date":"2025-06-02","open":58.79,"high":59.01,"low":57.84,"close":58.89,"volume":11558605,"rsi_14":78.05,"sma_20":58.91,"sma_60":58.35,"sma_120":57.24},{"date":"2025-06-03","open":58.91,"high":59.06,"low":58.31,"close":58.74,"volume":9977668,"rsi_14":73.03,"sma_20":58.96,"sma_60":58.47,"sma_120":57.27},{"date":"2025-06-04","open":58.63,"high":58.84,"low":57.56,"close":57.79,"volume":7445056,"rsi_14":62.87,"sma_20":59.03,"sma_60":58.57,"sma_120":57.32},{"date":"2025-06-05","open":58.26,"high":58.46,"low":57.7,"close":58.21,"volume":4845059,"rsi_14":62.21,"sma_20":59.11,"sma_60":58.66,"sma_120":57.37},{"date":"2025-06-06","open":58.73,"high":58.77,"low":57.93,"close":58.21,"volume":5273293,"rsi_14":62.11,"sma_20":59.29,"sma_60":58.73,"sma_120":57.41},{"date":"2025-06-09","open":58.17,"high":58.35,"low":56.88,"close":57.34,"volume":6991808,"rsi_14":57.04,"sma_20":59.39,"sma_60":58.79,"sma_120":57.45},{"date":"2025-06-10","open":57.41,"high":58.07,"low":56.21,"close":56.67,"volume":6979407,"rsi_14":51.13,"sma_20":59.48,"sma_60":58.82,"sma_120":57.49},{"date":"2025-06-11","open":56.99,"high":57.4,"low":56.74,"close":57.11,"volume":6848395,"rsi_14":59.25,"sma_20":59.55,"sma_60":58.84,"sma_120":57.53},{"date":"2025-06-12","open":57.11,"high":57.77,"low":56.93,"close":57.75,"volume":5715396,"rsi_14":63.66,"sma_20":59.64,"sma_60":58.86,"sma_120":57.58},{"date":"2025-06-13","open":58.49,"high":58.49,"low":56.8,"close":57.94,"volume":8203562,"rsi_14":55.2,"sma_20":59.69,"sma_60":58.87,"sma_120":57.65},{"date":"2025-06-16","open":58.12,"high":58.79,"low":57.09,"close":57.33,"volume":5805372,"rsi_14":43.32,"sma_20":59.71,"sma_60":58.86,"sma_120":57.7},{"date":"2025-06-17","open":57.66,"high":57.76,"low":56.59,"close":56.7,"volume":7467471,"rsi_14":35.36,"sma_20":59.71,"sma_60":58.84,"sma_120":57.75},{"date":"2025-06-18","open":57.04,"high":57.55,"low":56.41,"close":57.3,"volume":7880092,"rsi_14":42.34,"sma_20":59.72,"sma_60":58.81,"sma_120":57.79},{"date":"2025-06-20","open":57.8,"high":58.63,"low":57.49,"close":58.63,"volume":14263742,"rsi_14":49.88,"sma_20":59.85,"sma_60":58.8,"sma_120":57.84},{"date":"2025-06-23","open":58.99,"high":59.68,"low":58.16,"close":58.62,"volume":11633838,"rsi_14":44.99,"sma_20":59.99,"sma_60":58.81,"sma_120":57.89},{"date":"2025-06-24","open":58.48,"high":59.44,"low":58.25,"close":59.24,"volume":9317373,"rsi_14":50.06,"sma_20":60.09,"sma_60":58.84,"sma_120":57.95},{"date":"2025-06-25","open":59.24,"high":59.32,"low":58.26,"close":58.82,"volume":6655682,"rsi_14":53.65,"sma_20":60.12,"sma_60":58.86,"sma_120":58.01},{"date":"2025-06-26","open":58.91,"high":60.95,"low":58.85,"close":60.94,"volume":9378784,"rsi_14":62.09,"sma_20":60.24,"sma_60":58.92,"sma_120":58.08},{"date":"2025-06-27","open":61.0,"high":61.23,"low":60.46,"close":60.74,"volume":27816335,"rsi_14":60.82,"sma_20":60.36,"sma_60":58.95,"sma_120":58.14},{"date":"2025-06-30","open":60.74,"high":61.5,"low":60.34,"close":60.88,"volume":8237922,"rsi_14":67.52,"sma_20":60.47,"sma_60":58.97,"sma_120":58.19},{"date":"2025-07-01","open":60.62,"high":60.84,"low":56.53,"close":56.91,"volume":18940174,"rsi_14":49.03,"sma_20":60.34,"sma_60":58.97,"sma_120":58.21},{"date":"2025-07-02","open":56.95,"high":57.67,"low":56.12,"close":57.32,"volume":8341665,"rsi_14":48.87,"sma_20":60.25,"sma_60":59.04,"sma_120":58.24},{"date":"2025-07-03","open":57.34,"high":57.41,"low":56.33,"close":56.84,"volume":4606763,"rsi_14":44.09,"sma_20":60.17,"sma_60":59.11,"sma_120":58.26},{"date":"2025-07-07","open":56.84,"high":57.33,"low":56.47,"close":56.68,"volume":5461715,"rsi_14":44.6,"sma_20":60.07,"sma_60":59.17,"sma_120":58.28},{"date":"2025-07-08","open":56.31,"high":56.61,"low":54.93,"close":55.92,"volume":9723295,"rsi_14":44.02,"sma_20":59.92,"sma_60":59.2,"sma_120":58.3},{"date":"2025-07-09","open":56.22,"high":56.53,"low":55.38,"close":56.07,"volume":7267802,"rsi_14":47.22,"sma_20":59.83,"sma_60":59.24,"sma_120":58.3},{"date":"2025-07-10","open":55.88,"high":56.18,"low":54.76,"close":56.0,"volume":7391302,"rsi_14":44.0,"sma_20":59.77,"sma_60":59.27,"sma_120":58.29},{"date":"2025-07-11","open":55.92,"high":56.67,"low":55.88,"close":56.43,"volume":7546226,"rsi_14":38.91,"sma_20":59.71,"sma_60":59.28,"sma_120":58.29},{"date":"2025-07-14","open":56.24,"high":57.3,"low":56.05,"close":57.22,"volume":5140060,"rsi_14":43.48,"sma_20":59.66,"sma_60":59.29,"sma_120":58.29},{"date":"2025-07-15","open":56.99,"high":57.22,"low":55.67,"close":56.58,"volume":6103233,"rsi_14":37.58,"sma_20":59.59,"sma_60":59.29,"sma_120":58.27},{"date":"2025-07-16","open":56.58,"high":57.11,"low":56.36,"close":56.68,"volume":5573750,"rsi_14":39.72,"sma_20":59.56,"sma_60":59.29,"sma_120":58.26},{"date":"2025-07-17","open":56.23,"high":56.77,"low":55.74,"close":56.3,"volume":7181645,"rsi_14":23.33,"sma_20":59.54,"sma_60":59.32,"sma_120":58.25},{"date":"2025-07-18","open":56.74,"high":58.12,"low":56.45,"close":57.53,"volume":7919252,"rsi_14":33.43,"sma_20":59.55,"sma_60":59.33,"sma_120":58.25},{"date":"2025-07-21","open":57.14,"high":57.45,"low":55.8,"close":55.91,"volume":6889734,"rsi_14":27.79,"sma_20":59.41,"sma_60":59.32,"sma_120":58.27},{"date":"2025-07-22","open":56.19,"high":56.28,"low":55.57,"close":55.6,"volume":5390566,"rsi_14":41.26,"sma_20":59.25,"sma_60":59.28,"sma_120":58.29},{"date":"2025-07-23","open":55.5,"high":56.11,"low":55.21,"close":55.94,"volume":6757220,"rsi_14":40.73,"sma_20":59.08,"sma_60":59.26,"sma_120":58.31},{"date":"2025-07-24","open":55.87,"high":57.12,"low":55.8,"close":56.94,"volume":5846299,"rsi_14":50.67,"sma_20":58.98,"sma_60":59.25,"sma_120":58.33},{"date":"2025-07-25","open":56.86,"high":56.86,"low":55.95,"close":56.04,"volume":4957550,"rsi_14":46.34,"sma_20":58.73,"sma_60":59.22,"sma_120":58.35},{"date":"2025-07-28","open":56.35,"high":56.44,"low":55.47,"close":55.74,"volume":5337479,"rsi_14":48.95,"sma_20":58.47,"sma_60":59.2,"sma_120":58.36},{"date":"2025-07-29","open":56.31,"high":57.22,"low":56.0,"close":57.08,"volume":5768467,"rsi_14":55.33,"sma_20":58.28,"sma_60":59.2,"sma_120":58.39},{"date":"2025-07-30","open":56.94,"high":57.52,"low":56.8,"close":57.42,"volume":4467942,"rsi_14":57.27,"sma_20":58.3,"sma_60":59.19,"sma_120":58.41},{"date":"2025-07-31","open":57.35,"high":58.81,"low":57.19,"close":58.11,"volume":9593307,"rsi_14":58.39,"sma_20":58.35,"sma_60":59.18,"sma_120":58.44},{"date":"2025-08-01","open":57.85,"high":58.85,"low":57.24,"close":58.42,"volume":7834861,"rsi_14":56.27,"sma_20":58.43,"sma_60":59.21,"sma_120":58.48},{"date":"2025-08-04","open":58.73,"high":59.25,"low":58.34,"close":58.41,"volume":8081559,"rsi_14":60.33,"sma_20":58.52,"sma_60":59.23,"sma_120":58.51},{"date":"2025-08-05","open":57.53,"high":58.17,"low":55.24,"close":57.19,"volume":14876073,"rsi_14":52.52,"sma_20":58.58,"sma_60":59.26,"sma_120":58.54},{"date":"2025-08-06","open":56.94,"high":57.16,"low":55.83,"close":56.84,"volume":7834547,"rsi_14":52.68,"sma_20":58.62,"sma_60":59.28,"sma_120":58.57},{"date":"2025-08-07","open":57.04,"high":57.52,"low":55.92,"close":56.11,"volume":7541142,"rsi_14":42.52,"sma_20":58.63,"sma_60":59.29,"sma_120":58.58},{"date":"2025-08-08","open":56.5,"high":56.69,"low":55.55,"close":56.11,"volume":5384641,"rsi_14":51.3,"sma_20":58.61,"sma_60":59.29,"sma_120":58.58},{"date":"2025-08-11","open":56.19,"high":56.86,"low":56.02,"close":56.28,"volume":4764408,"rsi_14":54.41,"sma_20":58.56,"sma_60":59.29,"sma_120":58.59},{"date":"2025-08-12","open":56.22,"high":56.34,"low":55.11,"close":55.99,"volume":6565419,"rsi_14":50.32,"sma_20":58.53,"sma_60":59.27,"sma_120":58.58},{"date":"2025-08-13","open":56.09,"high":56.46,"low":55.17,"close":56.08,"volume":5834404,"rsi_14":43.6,"sma_20":58.5,"sma_60":59.25,"sma_120":58.58},{"date":"2025-08-14","open":56.3,"high":56.31,"low":55.39,"close":55.58,"volume":9163808,"rsi_14":46.33,"sma_20":58.46,"sma_60":59.23,"sma_120":58.58},{"date":"2025-08-15","open":56.0,"high":56.65,"low":55.58,"close":55.7,"volume":7538874,"rsi_14":49.61,"sma_20":58.37,"sma_60":59.21,"sma_120":58.58},{"date":"2025-08-18","open":55.39,"high":55.44,"low":54.57,"close":54.78,"volume":5812908,"rsi_14":29.95,"sma_20":58.31,"sma_60":59.19,"sma_120":58.58},{"date":"2025-08-19","open":54.44,"high":54.88,"low":54.11,"close":54.83,"volume":5303228,"rsi_14":26.2,"sma_20":58.27,"sma_60":59.17,"sma_120":58.58},{"date":"2025-08-20","open":55.24,"high":55.81,"low":54.8,"close":55.46,"volume":6270296,"rsi_14":25.41,"sma_20":58.25,"sma_60":59.14,"sma_120":58.59},{"date":"2025-08-21","open":55.39,"high":56.3,"low":55.35,"close":56.02,"volume":4384032,"rsi_14":28.74,"sma_20":58.2,"sma_60":59.1,"sma_120":58.58},{"date":"2025-08-22","open":56.07,"high":56.22,"low":55.18,"close":55.32,"volume":4663356,"rsi_14":25.57,"sma_20":58.16,"sma_60":59.04,"sma_120":58.58},{"date":"2025-08-25","open":55.24,"high":55.76,"low":54.82,"close":55.08,"volume":4104776,"rsi_14":30.31,"sma_20":58.13,"sma_60":58.99,"sma_120":58.58},{"date":"2025-08-26","open":55.26,"high":55.47,"low":54.74,"close":55.38,"volume":9560788,"rsi_14":36.15,"sma_20":58.04,"sma_60":58.93,"sma_120":58.59},{"date":"2025-08-27","open":55.22,"high":55.87,"low":55.15,"close":55.72,"volume":5910107,"rsi_14":46.05,"sma_20":57.95,"sma_60":58.87,"sma_120":58.61},{"date":"2025-08-28","open":55.72,"high":56.31,"low":55.16,"close":56.22,"volume":5366626,"rsi_14":50.99,"sma_20":57.85,"sma_60":58.81,"sma_120":58.64},{"date":"2025-08-29","open":56.19,"high":56.23,"low":55.73,"close":56.1,"volume":4093766,"rsi_14":48.37,"sma_20":57.73,"sma_60":58.78,"sma_120":58.67},{"date":"2025-09-02","open":55.74,"high":56.16,"low":55.04,"close":55.62,"volume":7833731,"rsi_14":46.68,"sma_20":57.59,"sma_60":58.72,"sma_120":58.69},{"date":"2025-09-03","open":55.6,"high":56.21,"low":55.2,"close":55.96,"volume":6148124,"rsi_14":48.91,"sma_20":57.53,"sma_60":58.68,"sma_120":58.7},{"date":"2025-09-04","open":56.22,"high":56.79,"low":55.41,"close":55.81,"volume":5554755,"rsi_14":52.14,"sma_20":57.47,"sma_60":58.64,"sma_120":58.72},{"date":"2025-09-05","open":55.72,"high":56.05,"low":54.36,"close":55.44,"volume":8344825,"rsi_14":47.78,"sma_20":57.44,"sma_60":58.61,"sma_120":58.72},{"date":"2025-09-08","open":55.54,"high":55.91,"low":54.73,"close":55.1,"volume":4669389,"rsi_14":53.13,"sma_20":57.39,"sma_60":58.57,"sma_120":58.7},{"date":"2025-09-09","open":55.43,"high":56.19,"low":55.22,"close":55.8,"volume":4490415,"rsi_14":58.42,"sma_20":57.36,"sma_60":58.53,"sma_120":58.7},{"date":"2025-09-10","open":55.99,"high":57.47,"low":55.98,"close":56.96,"volume":5960063,"rsi_14":61.88,"sma_20":57.41,"sma_60":58.51,"sma_120":58.69},{"date":"2025-09-11","open":56.81,"high":57.53,"low":56.56,"close":57.51,"volume":5397608,"rsi_14":61.82,"sma_20":57.49,"sma_60":58.51,"sma_120":58.69},{"date":"2025-09-12","open":57.53,"high":58.0,"low":57.27,"close":57.49,"volume":5630413,"rsi_14":63.9,"sma_20":57.56,"sma_60":58.52,"sma_120":58.68},{"date":"2025-09-15","open":57.57,"high":57.78,"low":57.09,"close":57.09,"volume":3210473,"rsi_14":62.21,"sma_20":57.61,"sma_60":58.51,"sma_120":58.66},{"date":"2025-09-16","open":57.21,"high":57.31,"low":56.36,"close":56.65,"volume":6820067,"rsi_14":56.23,"sma_20":57.68,"sma_60":58.46,"sma_120":58.63},{"date":"2025-09-17","open":56.76,"high":57.85,"low":56.75,"close":57.69,"volume":6084872,"rsi_14":60.49,"sma_20":57.8,"sma_60":58.44,"sma_120":58.63},{"date":"2025-09-18","open":58.02,"high":59.44,"low":57.85,"close":59.02,"volume":8882597,"rsi_14":64.62,"sma_20":57.96,"sma_60":58.43,"sma_120":58.63},{"date":"2025-09-19","open":59.77,"high":59.9,"low":58.66,"close":58.76,"volume":14759611,"rsi_14":63.45,"sma_20":58.07,"sma_60":58.42,"sma_120":58.64},{"date":"2025-09-22","open":58.63,"high":59.31,"low":58.3,"close":58.81,"volume":4791974,"rsi_14":67.73,"sma_20":58.23,"sma_60":58.37,"sma_120":58.64},{"date":"2025-09-23","open":58.83,"high":60.48,"low":58.82,"close":60.01,"volume":5219348,"rsi_14":70.99,"sma_20":58.46,"sma_60":58.35,"sma_120":58.65},{"date":"2025-09-24","open":60.69,"high":62.0,"low":60.46,"close":61.45,"volume":8889586,"rsi_14":76.29,"sma_20":58.74,"sma_60":58.35,"sma_120":58.66},{"date":"2025-09-25","open":61.39,"high":62.0,"low":60.78,"close":61.89,"volume":8847056,"rsi_14":80.22,"sma_20":59.03,"sma_60":58.43,"sma_120":58.7},{"date":"2025-09-26","open":62.04,"high":63.03,"low":61.83,"close":62.57,"volume":8566571,"rsi_14":84.23,"sma_20":59.33,"sma_60":58.51,"sma_120":58.78},{"date":"2025-09-29","open":62.39,"high":62.61,"low":61.63,"close":62.53,"volume":5609130,"rsi_14":82.72,"sma_20":59.64,"sma_60":58.6,"sma_120":58.85},{"date":"2025-09-30","open":62.0,"high":62.52,"low":61.48,"close":61.93,"volume":8229344,"rsi_14":74.92,"sma_20":59.94,"sma_60":58.68,"sma_120":58.93},{"date":"2025-10-01","open":61.74,"high":62.44,"low":61.33,"close":62.26,"volume":5584296,"rsi_14":74.28,"sma_20":60.23,"sma_60":58.78,"sma_120":58.99},{"date":"2025-10-02","open":62.82,"high":64.08,"low":61.84,"close":62.62,"volume":10030740,"rsi_14":79.73,"sma_20":60.56,"sma_60":58.88,"sma_120":59.06},{"date":"2025-10-03","open":62.63,"high":63.54,"low":62.33,"close":63.03,"volume":6551076,"rsi_14":84.39,"sma_20":60.92,"sma_60":59.0,"sma_120":59.13},{"date":"2025-10-06","open":63.33,"high":63.7,"low":62.14,"close":62.15,"volume":6239111,"rsi_14":80.3,"sma_20":61.26,"sma_60":59.09,"sma_120":59.18},{"date":"2025-10-07","open":62.33,"high":62.53,"low":61.74,"close":62.53,"volume":5304812,"rsi_14":78.75,"sma_20":61.58,"sma_60":59.17,"sma_120":59.23},{"date":"2025-10-08","open":62.45,"high":62.59,"low":61.64,"close":62.07,"volume":5747666,"rsi_14":70.21,"sma_20":61.82,"sma_60":59.25,"sma_120":59.27},{"date":"2025-10-09","open":62.72,"high":63.19,"low":61.48,"close":61.68,"volume":6974748,"rsi_14":69.04,"sma_20":62.0,"sma_60":59.33,"sma_120":59.31},{"date":"2025-10-10","open":61.7,"high":63.11,"low":61.15,"close":61.2,"volume":6919550,"rsi_14":64.78,"sma_20":62.19,"sma_60":59.41,"sma_120":59.36},{"date":"2025-10-13","open":61.31,"high":61.86,"low":61.01,"close":61.27,"volume":4790137,"rsi_14":59.05,"sma_20":62.41,"sma_60":59.46,"sma_120":59.4},{"date":"2025-10-14","open":60.67,"high":61.38,"low":60.38,"close":60.96,"volume":4536432,"rsi_14":45.82,"sma_20":62.63,"sma_60":59.54,"sma_120":59.43},{"date":"2025-10-15","open":61.38,"high":62.85,"low":61.13,"close":62.35,"volume":5847180,"rsi_14":53.38,"sma_20":62.87,"sma_60":59.65,"sma_120":59.46},{"date":"2025-10-16","open":62.44,"high":62.67,"low":60.88,"close":61.13,"volume":5351624,"rsi_14":40.13,"sma_20":62.98,"sma_60":59.73,"sma_120":59.49},{"date":"2025-10-17","open":60.94,"high":61.23,"low":60.56,"close":61.06,"volume":5744828,"rsi_14":39.97,"sma_20":63.09,"sma_60":59.79,"sma_120":59.52},{"date":"2025-10-20","open":61.2,"high":62.01,"low":61.05,"close":61.64,"volume":5013167,"rsi_14":48.07,"sma_20":63.24,"sma_60":59.88,"sma_120":59.55},{"date":"2025-10-21","open":61.78,"high":61.89,"low":60.81,"close":60.94,"volume":3797623,"rsi_14":41.44,"sma_20":63.28,"sma_60":59.96,"sma_120":59.58},{"date":"2025-10-22","open":61.24,"high":61.3,"low":59.7,"close":60.76,"volume":6244071,"rsi_14":37.66,"sma_20":63.25,"sma_60":60.01,"sma_120":59.6},{"date":"2025-10-23","open":60.28,"high":60.45,"low":57.5,"close":57.61,"volume":12947459,"rsi_14":23.6,"sma_20":63.03,"sma_60":60.01,"sma_120":59.6},{"date":"2025-10-24","open":58.02,"high":58.15,"low":55.92,"close":56.19,"volume":12395135,"rsi_14":22.42,"sma_20":62.7,"sma_60":59.96,"sma_120":59.57},{"date":"2025-10-27","open":56.26,"high":56.94,"low":55.93,"close":56.37,"volume":7809429,"rsi_14":20.99,"sma_20":62.39,"sma_60":59.92,"sma_120":59.56},{"date":"2025-10-28","open":56.21,"high":56.6,"low":55.67,"close":56.3,"volume":6877549,"rsi_14":21.78,"sma_20":62.1,"sma_60":59.88,"sma_120":59.55},{"date":"2025-10-29","open":56.31,"high":56.74,"low":55.61,"close":55.7,"volume":7890612,"rsi_14":21.35,"sma_20":61.77,"sma_60":59.84,"sma_120":59.55},{"date":"2025-10-30","open":55.85,"high":56.92,"low":55.26,"close":56.33,"volume":9956719,"rsi_14":26.96,"sma_20":61.44,"sma_60":59.83,"sma_120":59.55},{"date":"2025-10-31","open":56.17,"high":56.8,"low":55.9,"close":56.57,"volume":7130832,"rsi_14":28.16,"sma_20":61.11,"sma_60":59.83,"sma_120":59.56},{"date":"2025-11-03","open":56.92,"high":57.85,"low":56.01,"close":57.7,"volume":10167438,"rsi_14":35.95,"sma_20":60.89,"sma_60":59.84,"sma_120":59.57},{"date":"2025-11-04","open":55.72,"high":57.46,"low":54.93,"close":55.24,"volume":15114689,"rsi_14":21.93,"sma_20":60.51,"sma_60":59.82,"sma_120":59.55},{"date":"2025-11-05","open":55.25,"high":57.08,"low":55.0,"close":56.25,"volume":9719298,"rsi_14":30.4,"sma_20":60.21,"sma_60":59.81,"sma_120":59.54},{"date":"2025-11-06","open":56.23,"high":57.08,"low":56.21,"close":56.64,"volume":6301597,"rsi_14":32.7,"sma_20":59.96,"sma_60":59.82,"sma_120":59.54},{"date":"2025-11-07","open":56.7,"high":58.42,"low":56.5,"close":58.24,"volume":9730020,"rsi_14":37.66,"sma_20":59.81,"sma_60":59.85,"sma_120":59.54},{"date":"2025-11-10","open":58.42,"high":59.35,"low":58.07,"close":59.24,"volume":7619508,"rsi_14":43.96,"sma_20":59.7,"sma_60":59.91,"sma_120":59.56},{"date":"2025-11-11","open":59.24,"high":59.78,"low":58.74,"close":59.24,"volume":6416829,"rsi_14":44.51,"sma_20":59.61,"sma_60":59.97,"sma_120":59.58},{"date":"2025-11-12","open":59.17,"high":59.96,"low":58.73,"close":59.07,"volume":6664616,"rsi_14":56.72,"sma_20":59.45,"sma_60":60.04,"sma_120":59.6},{"date":"2025-11-13","open":59.31,"high":59.65,"low":57.78,"close":58.25,"volume":8415293,"rsi_14":60.0,"sma_20":59.3,"sma_60":60.08,"sma_120":59.61},{"date":"2025-11-14","open":57.81,"high":59.71,"low":57.55,"close":59.62,"volume":7667480,"rsi_14":64.12,"sma_20":59.23,"sma_60":60.13,"sma_120":59.62},{"date":"2025-11-17","open":59.47,"high":59.61,"low":58.21,"close":58.56,"volume":6198449,"rsi_14":59.09,"sma_20":59.07,"sma_60":60.18,"sma_120":59.61},{"date":"2025-11-18","open":58.49,"high":58.96,"low":57.8,"close":57.84,"volume":7299507,"rsi_14":58.49,"sma_20":58.91,"sma_60":60.22,"sma_120":59.6},{"date":"2025-11-19","open":57.1,"high":57.64,"low":56.88,"close":57.57,"volume":6272962,"rsi_14":55.07,"sma_20":58.75,"sma_60":60.25,"sma_120":59.59},{"date":"2025-11-20","open":58.01,"high":59.34,"low":57.56,"close":57.59,"volume":8024025,"rsi_14":54.23,"sma_20":58.75,"sma_60":60.27,"sma_120":59.57},{"date":"2025-11-21","open":57.7,"high":58.54,"low":57.07,"close":58.27,"volume":8195069,"rsi_14":52.45,"sma_20":58.85,"sma_60":60.3,"sma_120":59.56},{"date":"2025-11-24","open":58.29,"high":58.57,"low":57.33,"close":58.09,"volume":12396552,"rsi_14":65.37,"sma_20":58.94,"sma_60":60.32,"sma_120":59.55},{"date":"2025-11-25","open":57.94,"high":58.16,"low":57.28,"close":58.04,"volume":5778402,"rsi_14":60.73,"sma_20":59.03,"sma_60":60.36,"sma_120":59.54},{"date":"2025-11-26","open":58.35,"high":59.31,"low":58.08,"close":58.87,"volume":5095668,"rsi_14":62.69,"sma_20":59.19,"sma_60":60.4,"sma_120":59.54},{"date":"2025-11-28","open":59.02,"high":59.75,"low":58.74,"close":59.56,"volume":2353462,"rsi_14":58.39,"sma_20":59.36,"sma_60":60.45,"sma_120":59.55},{"date":"2025-12-01","open":59.35,"high":60.15,"low":59.1,"close":60.06,"volume":5311714,"rsi_14":55.57,"sma_20":59.53,"sma_60":60.52,"sma_120":59.57},{"date":"2025-12-02","open":60.18,"high":60.23,"low":58.82,"close":58.86,"volume":4981605,"rsi_14":47.78,"sma_20":59.59,"sma_60":60.58,"sma_120":59.57},{"date":"2025-12-03","open":59.07,"high":60.79,"low":59.01,"close":60.17,"volume":7621446,"rsi_14":55.63,"sma_20":59.85,"sma_60":60.65,"sma_120":59.59},{"date":"2025-12-04","open":60.17,"high":62.41,"low":59.81,"close":62.23,"volume":11288496,"rsi_14":68.15,"sma_20":60.15,"sma_60":60.73,"sma_120":59.62},{"date":"2025-12-05","open":62.23,"high":62.44,"low":61.37,"close":61.4,"volume":7579057,"rsi_14":58.54,"sma_20":60.4,"sma_60":60.79,"sma_120":59.65},{"date":"2025-12-08","open":61.12,"high":61.21,"low":60.2,"close":60.56,"volume":6156397,"rsi_14":59.77,"sma_20":60.51,"sma_60":60.84,"sma_120":59.68},{"date":"2025-12-09","open":60.66,"high":61.1,"low":60.01,"close":60.17,"volume":4793566,"rsi_14":61.78,"sma_20":60.56,"sma_60":60.89,"sma_120":59.7},{"date":"2025-12-10","open":60.24,"high":60.38,"low":58.86,"close":59.14,"volume":7059181,"rsi_14":57.41,"sma_20":60.56,"sma_60":60.93,"sma_120":59.7},{"date":"2025-12-11","open":59.39,"high":59.8,"low":58.86,"close":59.55,"volume":4913909,"rsi_14":58.92,"sma_20":60.58,"sma_60":60.96,"sma_120":59.7},{"date":"2025-12-12","open":59.64,"high":59.95,"low":58.23,"close":58.89,"volume":7311011,"rsi_14":50.55,"sma_20":60.59,"sma_60":60.95,"sma_120":59.69},{"date":"2025-12-15","open":58.8,"high":58.84,"low":57.69,"close":58.63,"volume":7624704,"rsi_14":50.21,"sma_20":60.51,"sma_60":60.94,"sma_120":59.68},{"date":"2025-12-16","open":58.33,"high":58.51,"low":57.44,"close":57.58,"volume":7786867,"rsi_14":46.26,"sma_20":60.44,"sma_60":60.91,"sma_120":59.64},{"date":"2025-12-17","open":57.75,"high":58.28,"low":57.26,"close":58.0,"volume":7483079,"rsi_14":44.44,"sma_20":60.42,"sma_60":60.87,"sma_120":59.61},{"date":"2025-12-18","open":58.26,"high":59.08,"low":57.77,"close":57.82,"volume":6624035,"rsi_14":40.45,"sma_20":60.41,"sma_60":60.8,"sma_120":59.58},{"date":"2025-12-19","open":57.82,"high":58.24,"low":57.39,"close":57.43,"volume":12646508,"rsi_14":36.5,"sma_20":60.38,"sma_60":60.72,"sma_120":59.57},{"date":"2025-12-22","open":57.77,"high":58.21,"low":57.6,"close":58.08,"volume":5570582,"rsi_14":44.25,"sma_20":60.34,"sma_60":60.63,"sma_120":59.57},{"date":"2025-12-23","open":58.01,"high":58.94,"low":57.94,"close":58.9,"volume":6099234,"rsi_14":41.59,"sma_20":60.36,"sma_60":60.56,"sma_120":59.58},{"date":"2025-12-24","open":58.88,"high":59.17,"low":58.61,"close":58.61,"volume":2814476,"rsi_14":26.35,"sma_20":60.36,"sma_60":60.5,"sma_120":59.59},{"date":"2025-12-26","open":58.74,"high":58.94,"low":58.33,"close":58.67,"volume":2660736,"rsi_14":29.67,"sma_20":60.33,"sma_60":60.43,"sma_120":59.6},{"date":"2025-12-29","open":58.77,"high":59.13,"low":58.73,"close":58.95,"volume":4174951,"rsi_14":35.69,"sma_20":60.27,"sma_60":60.36,"sma_120":59.62},{"date":"2025-12-30","open":59.19,"high":59.5,"low":58.93,"close":59.3,"volume":3534988,"rsi_14":40.7,"sma_20":60.21,"sma_60":60.29,"sma_120":59.64},{"date":"2025-12-31","open":59.34,"high":59.34,"low":58.83,"close":59.25,"volume":4149969,"rsi_14":46.99,"sma_20":60.2,"sma_60":60.23,"sma_120":59.66},{"date":"2026-01-02","open":59.25,"high":60.29,"low":58.72,"close":59.98,"volume":4330125,"rsi_14":49.48,"sma_20":60.17,"sma_60":60.18,"sma_120":59.67},{"date":"2026-01-05","open":60.52,"high":60.62,"low":58.19,"close":60.29,"volume":7238072,"rsi_14":61.99,"sma_20":60.04,"sma_60":60.14,"sma_120":59.69},{"date":"2026-01-06","open":59.67,"high":59.95,"low":57.65,"close":58.65,"volume":11222259,"rsi_14":50.14,"sma_20":59.88,"sma_60":60.08,"sma_120":59.7},{"date":"2026-01-07","open":58.98,"high":59.94,"low":58.76,"close":59.53,"volume":7237739,"rsi_14":63.87,"sma_20":59.8,"sma_60":60.04,"sma_120":59.72},{"date":"2026-01-08","open":59.73,"high":60.63,"low":59.39,"close":60.28,"volume":7191640,"rsi_14":65.46,"sma_20":59.78,"sma_60":60.01,"sma_120":59.74},{"date":"2026-01-09","open":60.31,"high":60.78,"low":58.72,"close":59.46,"volume":7934084,"rsi_14":60.22,"sma_20":59.77,"sma_60":59.98,"sma_120":59.76},{"date":"2026-01-12","open":59.34,"high":59.63,"low":58.23,"close":58.71,"volume":7728805,"rsi_14":57.67,"sma_20":59.7,"sma_60":59.91,"sma_120":59.78},{"date":"2026-01-13","open":59.01,"high":59.9,"low":58.81,"close":59.63,"volume":5691781,"rsi_14":58.97,"sma_20":59.74,"sma_60":59.88,"sma_120":59.8},{"date":"2026-01-14","open":59.54,"high":60.49,"low":59.4,"close":59.84,"volume":8956690,"rsi_14":55.9,"sma_20":59.8,"sma_60":59.85,"sma_120":59.82},{"date":"2026-01-15","open":59.7,"high":60.31,"low":59.3,"close":59.43,"volume":4745802,"rsi_14":55.02,"sma_20":59.89,"sma_60":59.8,"sma_120":59.84},{"date":"2026-01-16","open":59.51,"high":60.99,"low":59.5,"close":60.67,"volume":8945120,"rsi_14":60.72,"sma_20":60.03,"sma_60":59.79,"sma_120":59.87},{"date":"2026-01-20","open":61.25,"high":61.66,"low":60.56,"close":60.63,"volume":6817371,"rsi_14":59.26,"sma_20":60.17,"sma_60":59.78,"sma_120":59.89},{"date":"2026-01-21","open":61.37,"high":62.28,"low":61.29,"close":62.28,"volume":6993590,"rsi_14":64.33,"sma_20":60.42,"sma_60":59.85,"sma_120":59.93},{"date":"2026-01-22","open":62.51,"high":63.42,"low":61.98,"close":62.81,"volume":5879746,"rsi_14":66.36,"sma_20":60.66,"sma_60":59.95,"sma_120":59.96},{"date":"2026-01-23","open":63.55,"high":64.22,"low":63.18,"close":64.03,"volume":7911000,"rsi_14":67.82,"sma_20":60.92,"sma_60":60.07,"sma_120":60.0},{"date":"2026-01-26","open":64.5,"high":64.87,"low":62.92,"close":63.37,"volume":7559700,"rsi_14":63.16,"sma_20":61.16,"sma_60":60.18,"sma_120":60.03},{"date":"2026-01-27","open":63.5,"high":64.77,"low":63.3,"close":64.54,"volume":8716800,"rsi_14":76.18,"sma_20":61.46,"sma_60":60.33,"sma_120":60.08},{"date":"2026-01-28","open":64.98,"high":66.05,"low":64.63,"close":65.96,"volume":5959000,"rsi_14":77.28,"sma_20":61.82,"sma_60":60.48,"sma_120":60.15},{"date":"2026-01-29","open":66.96,"high":67.29,"low":65.83,"close":66.28,"volume":7018100,"rsi_14":76.41,"sma_20":62.17,"sma_60":60.64,"sma_120":60.23},{"date":"2026-01-30","open":66.24,"high":66.5,"low":64.75,"close":66.3,"volume":7985300,"rsi_14":82.37,"sma_20":62.53,"sma_60":60.77,"sma_120":60.31},{"date":"2026-02-02","open":65.44,"high":65.94,"low":64.89,"close":65.39,"volume":6006900,"rsi_14":81.16,"sma_20":62.8,"sma_60":60.94,"sma_120":60.38},{"date":"2026-02-03","open":65.96,"high":67.72,"low":65.79,"close":67.52,"volume":9248700,"rsi_14":83.07,"sma_20":63.17,"sma_60":61.12,"sma_120":60.47},{"date":"2026-02-04","open":67.91,"high":67.96,"low":64.61,"close":65.51,"volume":12624700,"rsi_14":70.64,"sma_20":63.52,"sma_60":61.26,"sma_120":60.54},{"date":"2026-02-05","open":64.84,"high":66.73,"low":64.64,"close":66.46,"volume":9138000,"rsi_14":74.64,"sma_20":63.87,"sma_60":61.39,"sma_120":60.62},{"date":"2026-02-06","open":66.65,"high":67.89,"low":65.01,"close":65.96,"volume":13880500,"rsi_14":69.58,"sma_20":64.16,"sma_60":61.5,"sma_120":60.7},{"date":"2026-02-09","open":66.2,"high":67.47,"low":65.99,"close":66.88,"volume":9711297,"rsi_14":74.27,"sma_20":61.06,"sma_60":60.12,"sma_120":60.02},{"date":"2026-02-10","open":68.75,"high":70.55,"low":67.46,"close":67.86,"volume":15582775,"rsi_14":75.43,"sma_20":61.53,"sma_60":60.31,"sma_120":60.09},{"date":"2026-02-11","open":68.73,"high":70.56,"low":68.58,"close":70.1,"volume":11656353,"rsi_14":86.96,"sma_20":62.11,"sma_60":60.54,"sma_120":60.19},{"date":"2026-02-12","open":70.74,"high":71.25,"low":70.08,"close":70.11,"volume":7229898,"rsi_14":86.19,"sma_20":62.68,"sma_60":60.77,"sma_120":60.3},{"date":"2026-02-13","open":70.72,"high":71.59,"low":69.91,"close":71.25,"volume":5874782,"rsi_14":86.54,"sma_20":63.29,"sma_60":61.01,"sma_120":60.42},{"date":"2026-02-17","open":71.87,"high":71.95,"low":70.35,"close":70.93,"volume":6793974,"rsi_14":89.84,"sma_20":63.88,"sma_60":61.23,"sma_120":60.53},{"date":"2026-02-18","open":71.63,"high":71.93,"low":70.79,"close":71.11,"volume":7867000,"rsi_14":70.58,"sma_20":67.7,"sma_60":62.76,"sma_120":61.5},{"date":"2026-02-19","open":71.76,"high":71.93,"low":70.63,"close":71.14,"volume":6657600,"rsi_14":69.9,"sma_20":68.15,"sma_60":62.98,"sma_120":61.63},{"date":"2026-02-20","open":71.35,"high":71.94,"low":70.97,"close":71.94,"volume":5918060,"rsi_14":71.7,"sma_20":68.62,"sma_60":63.21,"sma_120":61.75},{"date":"2026-02-23","open":72.06,"high":72.81,"low":71.59,"close":71.94,"volume":4963400,"rsi_14":77.08,"sma_20":69.02,"sma_60":63.43,"sma_120":61.88},{"date":"2026-02-24","open":72.19,"high":72.57,"low":70.82,"close":72.45,"volume":5455350,"rsi_14":94.95,"sma_20":65.1,"sma_60":61.77,"sma_120":60.79},{"date":"2026-02-25","open":72.45,"high":73.03,"low":71.76,"close":72.91,"volume":5009864,"rsi_14":95.04,"sma_20":65.83,"sma_60":62.03,"sma_120":60.92},{"date":"2026-02-26","open":72.91,"high":74.39,"low":72.63,"close":73.7,"volume":6609320,"rsi_14":97.95,"sma_20":66.55,"sma_60":62.29,"sma_120":61.07},{"date":"2026-02-27","open":74.06,"high":74.51,"low":73.28,"close":73.65,"volume":10393017,"rsi_14":97.55,"sma_20":67.23,"sma_60":62.52,"sma_120":61.21},{"date":"2026-03-02","open":75.02,"high":75.79,"low":73.7,"close":75.17,"volume":6516490,"rsi_14":97.86,"sma_20":68.02,"sma_60":62.78,"sma_120":61.38},{"date":"2026-03-03","open":75.12,"high":75.36,"low":74.0,"close":74.8,"volume":8126904,"rsi_14":94.96,"sma_20":68.84,"sma_60":63.04,"sma_120":61.54},{"date":"2026-03-04","open":74.56,"high":74.85,"low":73.65,"close":74.69,"volume":5514338,"rsi_14":94.04,"sma_20":69.6,"sma_60":63.31,"sma_120":61.69},{"date":"2026-03-05","open":73.93,"high":74.63,"low":73.14,"close":73.7,"volume":7130796,"rsi_14":82.65,"sma_20":70.3,"sma_60":63.54,"sma_120":61.83},{"date":"2026-03-06","open":74.04,"high":74.07,"low":72.88,"close":73.18,"volume":6883537,"rsi_14":76.69,"sma_20":71.0,"sma_60":63.78,"sma_120":61.98},{"date":"2026-03-09","open":72.71,"high":73.1,"low":71.68,"close":72.13,"volume":9301024,"rsi_14":61.53,"sma_20":71.58,"sma_60":64.01,"sma_120":62.11},{"date":"2026-03-10","open":72.0,"high":73.42,"low":71.48,"close":72.79,"volume":6860574,"rsi_14":64.21,"sma_20":72.2,"sma_60":64.26,"sma_120":62.25},{"date":"2026-03-11","open":72.88,"high":73.41,"low":72.25,"close":73.34,"volume":4805463,"rsi_14":61.85,"sma_20":72.76,"sma_60":64.52,"sma_120":62.39},{"date":"2026-03-12","open":73.46,"high":74.25,"low":72.46,"close":72.47,"volume":5648553,"rsi_14":57.98,"sma_20":73.25,"sma_60":64.75,"sma_120":62.52},{"date":"2026-03-13","open":72.94,"high":73.32,"low":72.21,"close":72.81,"volume":4885441,"rsi_14":52.06,"sma_20":73.52,"sma_60":64.98,"sma_120":62.65},{"date":"2026-03-16","open":73.12,"high":73.41,"low":72.31,"close":73.36,"volume":5717286,"rsi_14":52.28,"sma_20":73.77,"sma_60":65.22,"sma_120":62.79},{"date":"2026-03-17","open":74.14,"high":74.56,"low":72.99,"close":73.16,"volume":4953205,"rsi_14":48.3,"sma_20":73.9,"sma_60":65.45,"sma_120":62.92},{"date":"2026-03-18","open":72.99,"high":73.32,"low":71.8,"close":72.27,"volume":4628139,"rsi_14":38.42,"sma_20":73.98,"sma_60":65.65,"sma_120":63.05},{"date":"2026-03-19","open":72.33,"high":74.55,"low":72.33,"close":73.52,"volume":6634977,"rsi_14":46.65,"sma_20":74.07,"sma_60":65.86,"sma_120":63.19},{"date":"2026-03-20","open":73.49,"high":74.11,"low":71.67,"close":71.89,"volume":12677268,"rsi_14":30.77,"sma_20":74.1,"sma_60":66.06,"sma_120":63.32},{"date":"2026-03-23","open":72.26,"high":73.55,"low":71.48,"close":73.07,"volume":6519643,"rsi_14":39.46,"sma_20":74.13,"sma_60":66.26,"sma_120":63.45},{"date":"2026-03-24","open":72.98,"high":74.49,"low":72.84,"close":73.92,"volume":4726042,"rsi_14":44.41,"sma_20":74.17,"sma_60":66.44,"sma_120":63.58},{"date":"2026-03-25","open":74.04,"high":74.19,"low":73.17,"close":73.28,"volume":5035822,"rsi_14":45.81,"sma_20":74.17,"sma_60":66.62,"sma_120":63.7},{"date":"2026-03-26","open":73.71,"high":73.99,"low":72.66,"close":73.52,"volume":4615231,"rsi_14":49.12,"sma_20":74.13,"sma_60":66.83,"sma_120":63.83},{"date":"2026-03-27","open":73.06,"high":74.82,"low":72.97,"close":73.05,"volume":6492856,"rsi_14":51.97,"sma_20":74.07,"sma_60":67.03,"sma_120":63.96},{"date":"2026-03-30","open":73.65,"high":74.28,"low":71.84,"close":71.95,"volume":6496939,"rsi_14":43.67,"sma_20":73.88,"sma_60":67.23,"sma_120":64.08},{"date":"2026-03-31","open":72.47,"high":72.84,"low":71.13,"close":72.25,"volume":9483579,"rsi_14":42.28,"sma_20":73.73,"sma_60":67.42,"sma_120":64.19},{"date":"2026-04-01","open":71.23,"high":72.1,"low":70.57,"close":71.31,"volume":8063121,"rsi_14":41.94,"sma_20":73.53,"sma_60":67.62,"sma_120":64.29},{"date":"2026-04-02","open":71.81,"high":72.54,"low":71.24,"close":71.48,"volume":5356428,"rsi_14":43.63,"sma_20":73.4,"sma_60":67.83,"sma_120":64.39},{"date":"2026-04-06","open":71.66,"high":72.47,"low":71.21,"close":72.07,"volume":4272911,"rsi_14":43.84,"sma_20":73.31,"sma_60":68.07,"sma_120":64.49},{"date":"2026-04-07","open":72.1,"high":74.0,"low":71.99,"close":73.5,"volume":5574317,"rsi_14":51.52,"sma_20":73.36,"sma_60":68.32,"sma_120":64.6},{"date":"2026-04-08","open":71.29,"high":72.76,"low":70.52,"close":72.48,"volume":8874645,"rsi_14":50.96,"sma_20":73.32,"sma_60":68.56,"sma_120":64.68},{"date":"2026-04-09","open":72.32,"high":74.21,"low":71.43,"close":72.29,"volume":5188858,"rsi_14":44.3,"sma_20":73.24,"sma_60":68.8,"sma_120":64.76},{"date":"2026-04-10","open":72.05,"high":72.49,"low":71.14,"close":72.21,"volume":5313484,"rsi_14":51.88,"sma_20":73.2,"sma_60":69.03,"sma_120":64.83},{"date":"2026-04-13","open":72.42,"high":72.52,"low":70.52,"close":71.02,"volume":5426663,"rsi_14":38.95,"sma_20":73.11,"sma_60":69.23,"sma_120":64.9},{"date":"2026-04-14","open":70.7,"high":71.2,"low":69.39,"close":70.92,"volume":4847944,"rsi_14":32.44,"sma_20":72.99,"sma_60":69.43,"sma_120":64.96},{"date":"2026-04-15","open":70.63,"high":70.96,"low":70.14,"close":70.25,"volume":4458632,"rsi_14":32.23,"sma_20":72.84,"sma_60":69.62,"sma_120":65.02},{"date":"2026-04-16","open":70.23,"high":71.14,"low":69.74,"close":70.35,"volume":5089382,"rsi_14":30.96,"sma_20":72.74,"sma_60":69.8,"sma_120":65.08},{"date":"2026-04-17","open":69.39,"high":71.02,"low":68.83,"close":70.64,"volume":7861290,"rsi_14":35.35,"sma_20":72.6,"sma_60":69.99,"sma_120":65.14},{"date":"2026-04-20","open":70.88,"high":71.62,"low":70.26,"close":70.4,"volume":4692142,"rsi_14":39.48,"sma_20":72.52,"sma_60":70.17,"sma_120":65.2},{"date":"2026-04-21","open":70.78,"high":71.24,"low":69.22,"close":69.92,"volume":5258161,"rsi_14":34.57,"sma_20":72.37,"sma_60":70.33,"sma_120":65.25},{"date":"2026-04-22","open":70.55,"high":70.89,"low":70.17,"close":70.59,"volume":5143408,"rsi_14":44.9,"sma_20":72.2,"sma_60":70.49,"sma_120":65.31},{"date":"2026-04-23","open":70.98,"high":71.51,"low":70.72,"close":71.13,"volume":5662328,"rsi_14":47.75,"sma_20":72.09,"sma_60":70.69,"sma_120":65.39},{"date":"2026-04-24","open":71.26,"high":71.73,"low":70.5,"close":71.66,"volume":4053435,"rsi_14":47.23,"sma_20":71.99,"sma_60":70.89,"sma_120":65.46},{"date":"2026-04-27","open":71.66,"high":72.3,"low":70.71,"close":71.09,"volume":6490832,"rsi_14":31.87,"sma_20":71.9,"sma_60":71.06,"sma_120":65.54},{"date":"2026-04-28","open":71.66,"high":72.97,"low":71.55,"close":72.51,"volume":6301772,"rsi_14":50.35,"sma_20":71.92,"sma_60":71.28,"sma_120":65.63},{"date":"2026-04-29","open":72.65,"high":73.07,"low":72.22,"close":72.79,"volume":5591342,"rsi_14":53.44,"sma_20":71.95,"sma_60":71.51,"sma_120":65.71},{"date":"2026-04-30","open":72.62,"high":75.9,"low":72.48,"close":75.76,"volume":8829154,"rsi_14":67.69,"sma_20":72.18,"sma_60":71.77,"sma_120":65.82},{"date":"2026-05-01","open":75.8,"high":75.87,"low":74.36,"close":74.99,"volume":4621281,"rsi_14":70.81,"sma_20":72.35,"sma_60":72.02,"sma_120":65.93},{"date":"2026-05-04","open":74.8,"high":75.37,"low":74.14,"close":74.86,"volume":7589181,"rsi_14":70.81,"sma_20":72.5,"sma_60":72.27,"sma_120":66.03},{"date":"2026-05-05","open":74.65,"high":76.85,"low":74.65,"close":75.57,"volume":9110162,"rsi_14":77.56,"sma_20":72.6,"sma_60":72.51,"sma_120":66.15},{"date":"2026-05-06","open":74.06,"high":75.12,"low":73.05,"close":73.23,"volume":8162366,"rsi_14":62.16,"sma_20":72.64,"sma_60":72.72,"sma_120":66.25},{"date":"2026-05-07","open":71.65,"high":72.58,"low":71.33,"close":72.42,"volume":7202168,"rsi_14":57.05,"sma_20":72.64,"sma_60":72.88,"sma_120":66.36},{"date":"2026-05-08","open":72.57,"high":73.01,"low":71.27,"close":71.44,"volume":4722019,"rsi_14":53.92,"sma_20":72.6,"sma_60":73.02,"sma_120":66.48},{"date":"2026-05-11","open":71.77,"high":73.71,"low":71.43,"close":73.64,"volume":5815548,"rsi_14":62.49,"sma_20":72.73,"sma_60":73.12,"sma_120":66.62},{"date":"2026-05-12","open":74.08,"high":74.61,"low":73.42,"close":74.19,"volume":5928117,"rsi_14":62.27,"sma_20":72.9,"sma_60":73.22,"sma_120":66.76},{"date":"2026-05-13","open":74.73,"high":75.53,"low":73.73,"close":75.16,"volume":6219088,"rsi_14":63.25,"sma_20":73.15,"sma_60":73.3,"sma_120":66.92},{"date":"2026-05-14","open":75.16,"high":77.22,"low":75.16,"close":77.13,"volume":6370950,"rsi_14":66.43,"sma_20":73.49,"sma_60":73.41,"sma_120":67.09},{"date":"2026-05-15","open":77.24,"high":77.67,"low":76.53,"close":77.16,"volume":9316380,"rsi_14":68.82,"sma_20":73.82,"sma_60":73.5,"sma_120":67.25},{"date":"2026-05-18","open":77.41,"high":77.74,"low":76.45,"close":77.13,"volume":6753046,"rsi_14":65.63,"sma_20":74.15,"sma_60":73.59,"sma_120":67.41},{"date":"2026-05-19","open":77.27,"high":79.01,"low":76.54,"close":78.83,"volume":8359911,"rsi_14":68.7,"sma_20":74.6,"sma_60":73.7,"sma_120":67.6},{"date":"2026-05-20","open":78.96,"high":79.5,"low":77.0,"close":77.32,"volume":6542597,"rsi_14":55.33,"sma_20":74.94,"sma_60":73.77,"sma_120":67.77},{"date":"2026-05-21","open":77.62,"high":77.72,"low":76.67,"close":76.96,"volume":4178716,"rsi_14":56.83,"sma_20":75.24,"sma_60":73.83,"sma_120":67.93},{"date":"2026-05-22","open":77.26,"high":78.05,"low":76.9,"close":77.9,"volume":6201282,"rsi_14":60.03,"sma_20":75.55,"sma_60":73.89,"sma_120":68.09},{"date":"2026-05-26","open":77.68,"high":77.9,"low":75.74,"close":75.79,"volume":5581388,"rsi_14":50.69,"sma_20":75.79,"sma_60":73.92,"sma_120":68.22},{"date":"2026-05-27","open":74.93,"high":75.34,"low":73.66,"close":73.83,"volume":6180475,"rsi_14":51.91,"sma_20":75.85,"sma_60":73.89,"sma_120":68.33},{"date":"2026-05-28","open":74.37,"high":74.4,"low":72.54,"close":72.6,"volume":7243950,"rsi_14":50.57,"sma_20":75.84,"sma_60":73.84,"sma_120":68.44},{"date":"2026-05-29","open":72.45,"high":72.45,"low":70.69,"close":70.87,"volume":11256788,"rsi_14":48.36,"sma_20":75.6,"sma_60":73.77,"sma_120":68.54},{"date":"2026-06-01","open":70.78,"high":71.14,"low":69.53,"close":69.53,"volume":7461363,"rsi_14":37.53,"sma_20":75.32,"sma_60":73.69,"sma_120":68.61},{"date":"2026-06-02","open":69.78,"high":71.0,"low":69.5,"close":70.79,"volume":5416250,"rsi_14":40.04,"sma_20":75.12,"sma_60":73.64,"sma_120":68.71},{"date":"2026-06-03","open":70.76,"high":72.19,"low":70.62,"close":71.14,"volume":7550632,"rsi_14":37.9,"sma_20":74.9,"sma_60":73.62,"sma_120":68.81},{"date":"2026-06-04","open":71.1,"high":71.92,"low":70.9,"close":71.91,"volume":6558051,"rsi_14":32.9,"sma_20":74.83,"sma_60":73.59,"sma_120":68.93},{"date":"2026-06-05","open":71.77,"high":72.2,"low":71.21,"close":71.44,"volume":5749677,"rsi_14":31.88,"sma_20":74.78,"sma_60":73.55,"sma_120":69.04},{"date":"2026-06-08","open":71.82,"high":72.05,"low":70.71,"close":71.07,"volume":4499872,"rsi_14":31.17,"sma_20":74.76,"sma_60":73.52,"sma_120":69.13},{"date":"2026-06-09","open":70.92,"high":71.83,"low":70.16,"close":71.07,"volume":6312712,"rsi_14":23.04,"sma_20":74.63,"sma_60":73.49,"sma_120":69.24},{"date":"2026-06-10","open":71.37,"high":72.42,"low":71.15,"close":71.74,"volume":4277701,"rsi_14":29.45,"sma_20":74.51,"sma_60":73.46,"sma_120":69.34},{"date":"2026-06-11","open":72.04,"high":72.28,"low":71.04,"close":71.1,"volume":4392825,"rsi_14":28.78,"sma_20":74.3,"sma_60":73.43,"sma_120":69.44},{"date":"2026-06-12","open":71.12,"high":72.92,"low":70.69,"close":72.08,"volume":5518486,"rsi_14":26.21,"sma_20":74.02,"sma_60":73.42,"sma_120":69.53},{"date":"2026-06-15","open":70.43,"high":72.17,"low":70.02,"close":71.49,"volume":5888549,"rsi_14":29.58,"sma_20":73.71,"sma_60":73.37,"sma_120":69.62},{"date":"2026-06-16","open":71.1,"high":71.71,"low":70.77,"close":71.48,"volume":5835545,"rsi_14":35.45,"sma_20":73.4,"sma_60":73.36,"sma_120":69.71},{"date":"2026-06-17","open":71.15,"high":71.73,"low":70.79,"close":71.25,"volume":5021334,"rsi_14":39.55,"sma_20":72.99,"sma_60":73.32,"sma_120":69.79},{"date":"2026-06-18","open":71.78,"high":73.28,"low":70.83,"close":73.12,"volume":15180068,"rsi_14":59.56,"sma_20":72.76,"sma_60":73.3,"sma_120":69.87},{"date":"2026-06-22","open":72.86,"high":75.79,"low":72.66,"close":74.95,"volume":11264513,"rsi_14":75.71,"sma_20":72.63,"sma_60":73.32,"sma_120":69.97},{"date":"2026-06-23","open":74.21,"high":75.88,"low":73.62,"close":75.79,"volume":7972814,"rsi_14":74.59,"sma_20":72.49,"sma_60":73.35,"sma_120":70.09},{"date":"2026-06-24","open":75.18,"high":76.17,"low":74.59,"close":75.87,"volume":7702556,"rsi_14":73.84,"sma_20":72.47,"sma_60":73.38,"sma_120":70.2},{"date":"2026-06-25","open":75.92,"high":77.75,"low":75.67,"close":77.53,"volume":6482430,"rsi_14":76.22,"sma_20":72.63,"sma_60":73.47,"sma_120":70.35},{"date":"2026-06-26","open":77.89,"high":79.0,"low":77.48,"close":77.92,"volume":13012640,"rsi_14":80.9,"sma_20":72.87,"sma_60":73.55,"sma_120":70.49},{"date":"2026-06-29","open":77.61,"high":78.48,"low":73.75,"close":75.06,"volume":13124967,"rsi_14":64.3,"sma_20":73.05,"sma_60":73.61,"sma_120":70.62},{"date":"2026-06-30","open":74.94,"high":75.62,"low":74.25,"close":74.34,"volume":12491786,"rsi_14":60.61,"sma_20":73.26,"sma_60":73.65,"sma_120":70.74},{"date":"2026-07-01","open":74.16,"high":74.53,"low":72.27,"close":72.77,"volume":8557494,"rsi_14":51.85,"sma_20":73.34,"sma_60":73.65,"sma_120":70.86},{"date":"2026-07-02","open":73.56,"high":73.96,"low":72.11,"close":73.14,"volume":6556194,"rsi_14":55.64,"sma_20":73.41,"sma_60":73.63,"sma_120":70.98},{"date":"2026-07-06","open":73.07,"high":73.89,"low":72.4,"close":72.82,"volume":5696417,"rsi_14":52.73,"sma_20":73.43,"sma_60":73.63,"sma_120":71.1},{"date":"2026-07-07","open":73.36,"high":75.42,"low":73.36,"close":75.08,"volume":6918654,"rsi_14":61.95,"sma_20":73.59,"sma_60":73.67,"sma_120":71.24},{"date":"2026-07-08","open":75.39,"high":75.63,"low":74.3,"close":75.27,"volume":5626443,"rsi_14":62.43,"sma_20":73.77,"sma_60":73.71,"sma_120":71.37},{"date":"2026-07-09","open":75.59,"high":76.48,"low":75.25,"close":75.45,"volume":5947945,"rsi_14":63.85,"sma_20":73.96,"sma_60":73.78,"sma_120":71.5},{"date":"2026-07-10","open":75.42,"high":75.81,"low":74.11,"close":75.02,"volume":4016718,"rsi_14":56.89,"sma_20":74.1,"sma_60":73.84,"sma_120":71.63},{"date":"2026-07-13","open":75.44,"high":75.57,"low":72.81,"close":74.46,"volume":8561870,"rsi_14":47.99,"sma_20":74.24,"sma_60":73.9,"sma_120":71.76},{"date":"2026-07-14","open":74.98,"high":76.29,"low":74.94,"close":75.98,"volume":5996531,"rsi_14":50.72,"sma_20":74.44,"sma_60":73.98,"sma_120":71.89},{"date":"2026-07-15","open":76.0,"high":76.33,"low":74.17,"close":74.38,"volume":6233875,"rsi_14":44.94,"sma_20":74.58,"sma_60":74.04,"sma_120":72.01},{"date":"2026-07-16","open":74.48,"high":75.21,"low":74.0,"close":74.73,"volume":7273584,"rsi_14":39.72,"sma_20":74.75,"sma_60":74.1,"sma_120":72.13},{"date":"2026-07-17","open":75.67,"high":75.72,"low":72.76,"close":73.38,"volume":8904973,"rsi_14":34.1,"sma_20":74.85,"sma_60":74.15,"sma_120":72.24},{"date":"2026-07-20","open":73.33,"high":75.43,"low":73.33,"close":74.16,"volume":5490625,"rsi_14":46.33,"sma_20":74.91,"sma_60":74.2,"sma_120":72.35},{"date":"2026-07-21","open":74.6,"high":74.74,"low":72.76,"close":73.36,"volume":6067787,"rsi_14":46.01,"sma_20":74.83,"sma_60":74.23,"sma_120":72.46},{"date":"2026-07-22","open":73.73,"high":75.05,"low":73.33,"close":74.49,"volume":6157929,"rsi_14":57.3,"sma_20":74.76,"sma_60":74.27,"sma_120":72.58},{"date":"2026-07-23","open":75.37,"high":75.84,"low":74.48,"close":75.25,"volume":4801183,"rsi_14":58.63,"sma_20":74.73,"sma_60":74.33,"sma_120":72.7},{"date":"2026-07-24","open":75.4,"high":76.42,"low":73.84,"close":74.0,"volume":6108579,"rsi_14":54.57,"sma_20":74.55,"sma_60":74.34,"sma_120":72.81},{"date":"2026-07-27","open":72.82,"high":73.02,"low":70.57,"close":70.79,"volume":8263524,"rsi_14":34.82,"sma_20":74.2,"sma_60":74.3,"sma_120":72.9},{"date":"2026-07-28","open":70.78,"high":71.33,"low":69.27,"close":70.16,"volume":7854075,"rsi_14":32.46,"sma_20":73.95,"sma_60":74.2,"sma_120":72.98},{"date":"2026-07-29","open":71.19,"high":71.32,"low":69.78,"close":70.13,"volume":5299100,"rsi_14":31.59,"sma_20":73.74,"sma_60":74.11,"sma_120":73.06},{"date":"2026-07-30","open":70.2,"high":71.22,"low":69.83,"close":70.91,"volume":6248520,"rsi_14":36.15,"sma_20":73.65,"sma_60":74.04,"sma_120":73.15},{"date":"2026-07-31","open":70.8,"high":71.89,"low":70.56,"close":71.54,"volume":7249397,"rsi_14":40.27,"sma_20":73.57,"sma_60":73.96,"sma_120":73.24},{"date":"2026-08-03","open":70.65,"high":71.22,"low":69.86,"close":70.43,"volume":7524472,"rsi_14":30.81,"sma_20":73.45,"sma_60":73.9,"sma_120":73.5},{"date":"2026-08-04","open":69.57,"high":72.53,"low":68.52,"close":71.51,"volume":13764022,"rsi_14":39.67,"sma_20":73.27,"sma_60":73.88,"sma_120":73.52},{"date":"2026-08-05","open":71.52,"high":72.14,"low":70.96,"close":71.81,"volume":6230902,"rsi_14":39.45,"sma_20":73.1,"sma_60":73.88,"sma_120":73.53},{"date":"2026-08-06","open":73.0,"high":73.23,"low":71.21,"close":71.76,"volume":7333646,"rsi_14":43.58,"sma_20":72.91,"sma_60":73.84,"sma_120":73.53},{"date":"2026-08-07","open":71.44,"high":72.18,"low":70.24,"close":70.4,"volume":4592645,"rsi_14":35.64,"sma_20":72.68,"sma_60":73.76,"sma_120":73.51},{"date":"2026-08-10","open":71.0,"high":71.86,"low":70.59,"close":71.85,"volume":4882913,"rsi_14":44.52,"sma_20":72.55,"sma_60":73.7,"sma_120":73.51},{"date":"2026-08-11","open":72.13,"high":72.79,"low":71.64,"close":72.31,"volume":3396962,"rsi_14":41.68,"sma_20":72.37,"sma_60":73.61,"sma_120":73.51},{"date":"2026-08-12","open":72.32,"high":73.88,"low":72.2,"close":73.7,"volume":4551054,"rsi_14":44.36,"sma_20":72.33,"sma_60":73.54,"sma_120":73.53},{"date":"2026-08-13","open":73.5,"high":74.03,"low":73.04,"close":73.04,"volume":3942829,"rsi_14":46.35,"sma_20":72.25,"sma_60":73.47,"sma_120":73.53},{"date":"2026-08-14","open":73.43,"high":75.24,"low":73.21,"close":75.2,"volume":6043325,"rsi_14":67.84,"sma_20":72.33,"sma_60":73.39,"sma_120":73.55},{"date":"2026-08-17","open":75.21,"high":75.36,"low":73.39,"close":73.45,"volume":7940296,"rsi_14":62.5,"sma_20":72.31,"sma_60":73.32,"sma_120":73.55},{"date":"2026-08-18","open":74.66,"high":75.84,"low":74.3,"close":75.13,"volume":5034847,"rsi_14":66.82,"sma_20":72.39,"sma_60":73.28,"sma_120":73.56},{"date":"2026-08-19","open":75.81,"high":75.88,"low":73.09,"close":73.24,"volume":5425014,"rsi_14":57.29,"sma_20":72.33,"sma_60":73.19,"sma_120":73.54},{"date":"2026-08-20","open":73.43,"high":73.97,"low":71.12,"close":71.68,"volume":6408759},{"date":"2026-08-21","open":72.17,"high":73.32,"low":69.92,"close":70.49,"volume":7587227,"rsi_14":50.18,"sma_20":71.98,"sma_60":73.05,"sma_120":73.47},{"date":"2026-08-24","open":70.38,"high":71.49,"low":69.6,"close":70.97,"volume":5509716},{"date":"2026-08-25","open":70.9,"high":72.03,"low":70.81,"close":71.08,"volume":7011660,"rsi_14":47.75,"sma_20":72.03,"sma_60":73.01,"sma_120":73.39},{"date":"2026-08-26","open":71.16,"high":75.53,"low":71.11,"close":74.41,"volume":8291496,"rsi_14":56.81,"sma_20":72.25,"sma_60":73.08,"sma_120":73.39},{"date":"2026-08-27","open":74.35,"high":74.76,"low":72.72,"close":74.19,"volume":7563938,"rsi_14":60.34,"sma_20":72.41,"sma_60":73.13,"sma_120":73.39},{"date":"2026-08-28","open":74.47,"high":74.81,"low":73.46,"close":73.73,"volume":4693159,"rsi_14":55.42,"sma_20":72.52,"sma_60":73.17,"sma_120":73.39},{"date":"2026-08-31","open":74.19,"high":75.5,"low":73.67,"close":75.05,"volume":20164554},{"date":"2026-09-01","open":75.56,"high":76.32,"low":74.35,"close":75.23,"volume":7317781,"rsi_14":54.52,"sma_20":72.94,"sma_60":73.26,"sma_120":73.41},{"date":"2026-09-02","open":75.12,"high":75.3,"low":73.63,"close":75.16,"volume":8805385,"rsi_14":56.46,"sma_20":73.1,"sma_60":73.32,"sma_120":73.42},{"date":"2026-09-03","open":75.23,"high":75.52,"low":74.0,"close":74.05,"volume":6426815,"rsi_14":46.25,"sma_20":73.22,"sma_60":73.36,"sma_120":73.43},{"date":"2026-09-04","open":73.87,"high":74.43,"low":73.36,"close":74.15,"volume":7513904,"rsi_14":52.55,"sma_20":73.41,"sma_60":73.4,"sma_120":73.43},{"date":"2026-09-08","open":74.74,"high":75.97,"low":73.12,"close":75.83,"volume":7019263,"rsi_14":52.59,"sma_20":73.61,"sma_60":73.47,"sma_120":73.45},{"date":"2026-09-09","open":76.55,"high":76.86,"low":74.44,"close":75.15,"volume":6617579,"rsi_14":57.69,"sma_20":73.75,"sma_60":73.52,"sma_120":73.47},{"date":"2026-09-10","open":74.93,"high":75.27,"low":72.57,"close":72.82,"volume":6315563,"rsi_14":54.38,"sma_20":73.7,"sma_60":73.54,"sma_120":73.46},{"date":"2026-09-11","open":72.7,"high":73.66,"low":72.42,"close":72.85,"volume":8330638,"rsi_14":59.72,"sma_20":73.69,"sma_60":73.56,"sma_120":73.46},{"date":"2026-09-14","open":72.51,"high":73.33,"low":70.89,"close":71.95,"volume":8848211},{"date":"2026-09-15","open":72.39,"high":72.63,"low":71.08,"close":71.63,"volume":7553752,"rsi_14":52.16,"sma_20":73.44,"sma_60":73.55,"sma_120":73.42},{"date":"2026-09-16","open":71.64,"high":71.98,"low":69.85,"close":70.9,"volume":9240954,"rsi_14":32.68,"sma_20":73.23,"sma_60":73.48,"sma_120":73.4},{"date":"2026-09-17","open":71.15,"high":72.2,"low":71.01,"close":71.81,"volume":5923544},{"date":"2026-09-18","open":71.35,"high":73.29,"low":71.25,"close":72.05,"volume":19567813,"rsi_14":42.08,"sma_20":73.18,"sma_60":73.35,"sma_120":73.37},{"date":"2026-09-21","open":71.55,"high":72.46,"low":71.38,"close":71.65,"volume":5195649,"rsi_14":32.44,"sma_20":73.23,"sma_60":73.25,"sma_120":73.36},{"date":"2026-09-22","open":71.44,"high":72.4,"low":70.73,"close":70.98,"volume":5410513,"rsi_14":29.11,"sma_20":73.23,"sma_60":73.14,"sma_120":73.35},{"date":"2026-09-23","open":71.31,"high":72.29,"low":70.72,"close":71.11,"volume":5176568,"rsi_14":30.21,"sma_20":73.23,"sma_60":73.07,"sma_120":73.34},{"date":"2026-09-24","open":71.45,"high":71.45,"low":70.29,"close":70.58,"volume":4369622,"rsi_14":32.02,"sma_20":73.04,"sma_60":73.01,"sma_120":73.33},{"date":"2026-09-25","open":70.36,"high":70.47,"low":68.82,"close":69.26,"volume":6435839,"rsi_14":27.53,"sma_20":72.8,"sma_60":72.95,"sma_120":73.3},{"date":"2026-09-28","open":69.52,"high":69.52,"low":68.4,"close":68.98,"volume":5586634,"rsi_14":13.83,"sma_20":72.56,"sma_60":72.88,"sma_120":73.26},{"date":"2026-09-29","open":68.24,"high":68.94,"low":67.61,"close":68.63,"volume":6697062},{"date":"2026-09-30","open":69.01,"high":69.18,"low":67.48,"close":67.97,"volume":9586303,"rsi_14":17.54,"sma_20":71.88,"sma_60":72.69,"sma_120":73.18},{"date":"2026-10-01","open":67.85,"high":69.42,"low":67.38,"close":69.22,"volume":7208997,"rsi_14":29.11,"sma_20":71.58,"sma_60":72.59,"sma_120":73.15},{"date":"2026-10-02","open":68.93,"high":70.56,"low":68.65,"close":70.54,"volume":8295733,"rsi_14":42.26,"sma_20":71.4,"sma_60":72.51,"sma_120":73.14},{"date":"2026-10-05","open":70.53,"high":71.73,"low":70.04,"close":70.81,"volume":5803559,"rsi_14":45.47,"sma_20":71.24,"sma_60":72.44,"sma_120":73.14},{"date":"2026-10-06","open":70.67,"high":72.73,"low":70.11,"close":72.39,"volume":6439837},{"date":"2026-10-07","open":72.9,"high":72.9,"low":70.83,"close":71.46,"volume":5173844,"rsi_14":48.21,"sma_20":70.88,"sma_60":72.33,"sma_120":73.16},{"date":"2026-10-08","open":71.53,"high":72.85,"low":71.34,"close":72.34,"volume":9576390,"rsi_14":51.49,"sma_20":70.86,"sma_60":72.3,"sma_120":73.17},{"date":"2026-10-09","open":72.31,"high":73.44,"low":72.06,"close":72.67,"volume":7077025,"rsi_14":54.86,"sma_20":70.85,"sma_60":72.26,"sma_120":73.18},{"date":"2026-10-12","open":72.0,"high":74.21,"low":72.0,"close":74.17,"volume":7523372,"rsi_14":64.11,"sma_20":70.96,"sma_60":72.28,"sma_120":73.21},{"date":"2026-10-13","open":74.42,"high":74.65,"low":73.55,"close":74.57,"volume":6950764,"rsi_14":64.91,"sma_20":71.1,"sma_60":72.28,"sma_120":73.24},{"date":"2026-10-14","open":74.5,"high":74.5,"low":72.59,"close":72.8,"volume":10635695,"rsi_14":58.6,"sma_20":71.2,"sma_60":72.27,"sma_120":73.25},{"date":"2026-10-15","open":72.89,"high":72.89,"low":68.5,"close":69.22,"volume":12680715,"rsi_14":49.93,"sma_20":71.07,"sma_60":72.19,"sma_120":73.23},{"date":"2026-10-16","open":69.52,"high":71.48,"low":69.25,"close":71.28,"volume":10445343,"rsi_14":56.81,"sma_20":71.03,"sma_60":72.12,"sma_120":73.22},{"date":"2026-10-19","open":71.4,"high":71.94,"low":70.17,"close":70.38,"volume":6156448,"rsi_14":55.07,"sma_20":70.97,"sma_60":72.06,"sma_120":73.2},{"date":"2026-10-20","open":70.72,"high":71.32,"low":69.73,"close":70.33,"volume":7673133,"rsi_14":57.05,"sma_20":70.94,"sma_60":72.05,"sma_120":73.18},{"date":"2026-10-21","open":71.08,"high":73.26,"low":70.33,"close":72.8,"volume":8255954,"rsi_14":59.94,"sma_20":71.02,"sma_60":72.1,"sma_120":73.15},{"date":"2026-10-22","open":72.53,"high":73.0,"low":68.97,"close":70.63,"volume":8901373,"rsi_14":50.37,"sma_20":71.03,"sma_60":72.1,"sma_120":73.11}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.5511074621189263,"pbr":6.77,"per":27.69,"roa":1.36,"roe":6.27,"grade":"C","comment":"PER 27.71배, ROE 6.27%","revenue":12204000000.0,"analysis":"PER 27.7배입니다. ROE 6.3%입니다. 시가총액 864.42억. 매출 122.04억, 영업이익 49.19억.","eps_basis":"TTM","debt_ratio":2.3345716451857466,"market_cap":86380367457,"net_income":3120000000.0,"total_debt":30793000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.33,"total_assets":60610000000.0,"total_equity":13190000000.0,"profit_margin":25.57,"revenue_basis":"TTM","dividend_yield":2.8,"net_income_basis":"TTM","operating_income":4919000000.0,"operating_margin":40.31,"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) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":70.63,"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":30.05},{"date":"2016-10-25","close":29.17},{"date":"2016-10-26","close":29.56},{"date":"2016-10-27","close":29.36},{"date":"2016-10-28","close":29.67},{"date":"2016-10-31","close":29.2},{"date":"2016-11-01","close":28.57},{"date":"2016-11-02","close":28.11},{"date":"2016-11-03","close":28.45},{"date":"2016-11-04","close":28.6},{"date":"2016-11-07","close":29.25},{"date":"2016-11-08","close":29.84},{"date":"2016-11-09","close":30.72},{"date":"2016-11-10","close":30.64},{"date":"2016-11-11","close":30.1},{"date":"2016-11-14","close":30.14},{"date":"2016-11-15","close":30.97},{"date":"2016-11-16","close":30.29},{"date":"2016-11-17","close":30.18},{"date":"2016-11-18","close":30.15},{"date":"2016-11-21","close":30.52},{"date":"2016-11-22","close":30.65},{"date":"2016-11-23","close":30.62},{"date":"2016-11-25","close":30.09},{"date":"2016-11-28","close":29.24},{"date":"2016-11-29","close":28.93},{"date":"2016-11-30","close":30.7},{"date":"2016-12-01","close":30.02},{"date":"2016-12-02","close":30.83},{"date":"2016-12-05","close":31.41},{"date":"2016-12-06","close":31.39},{"date":"2016-12-07","close":31.6},{"date":"2016-12-08","close":31.14},{"date":"2016-12-09","close":30.2},{"date":"2016-12-12","close":29.93},{"date":"2016-12-13","close":30.4},{"date":"2016-12-14","close":29.22},{"date":"2016-12-15","close":29.12},{"date":"2016-12-16","close":30.81},{"date":"2016-12-19","close":30.76},{"date":"2016-12-20","close":30.35},{"date":"2016-12-21","close":30.62},{"date":"2016-12-22","close":30.3},{"date":"2016-12-23","close":31.56},{"date":"2016-12-27","close":31.78},{"date":"2016-12-28","close":31.04},{"date":"2016-12-29","close":31.01},{"date":"2016-12-30","close":31.14},{"date":"2017-01-03","close":31.46},{"date":"2017-01-04","close":31.36},{"date":"2017-01-05","close":31.74},{"date":"2017-01-06","close":32.42},{"date":"2017-01-09","close":31.93},{"date":"2017-01-10","close":28.5},{"date":"2017-01-11","close":28.78},{"date":"2017-01-12","close":28.7},{"date":"2017-01-13","close":28.56},{"date":"2017-01-17","close":28.44},{"date":"2017-01-18","close":28.34},{"date":"2017-01-19","close":28.45},{"date":"2017-01-20","close":28.21},{"date":"2017-01-23","close":28.21},{"date":"2017-01-24","close":28.48},{"date":"2017-01-25","close":28.81},{"date":"2017-01-26","close":28.97},{"date":"2017-01-27","close":28.5},{"date":"2017-01-30","close":28.17},{"date":"2017-01-31","close":28.84},{"date":"2017-02-01","close":28.33},{"date":"2017-02-02","close":28.64},{"date":"2017-02-03","close":28.89},{"date":"2017-02-06","close":29.18},{"date":"2017-02-07","close":28.53},{"date":"2017-02-08","close":28.3},{"date":"2017-02-09","close":28.67},{"date":"2017-02-10","close":28.44},{"date":"2017-02-13","close":29.04},{"date":"2017-02-14","close":28.89},{"date":"2017-02-15","close":28.99},{"date":"2017-02-16","close":27.99},{"date":"2017-02-17","close":28.2},{"date":"2017-02-21","close":28.87},{"date":"2017-02-22","close":28.0},{"date":"2017-02-23","close":28.27},{"date":"2017-02-24","close":27.97},{"date":"2017-02-27","close":28.15},{"date":"2017-02-28","close":28.34},{"date":"2017-03-01","close":28.79},{"date":"2017-03-02","close":29.04},{"date":"2017-03-03","close":29.65},{"date":"2017-03-06","close":29.83},{"date":"2017-03-07","close":29.42},{"date":"2017-03-08","close":28.55},{"date":"2017-03-09","close":28.85},{"date":"2017-03-10","close":28.92},{"date":"2017-03-13","close":28.85},{"date":"2017-03-14","close":28.11},{"date":"2017-03-15","close":28.84},{"date":"2017-03-16","close":28.63},{"date":"2017-03-17","close":28.57},{"date":"2017-03-20","close":28.74},{"date":"2017-03-21","close":28.36},{"date":"2017-03-22","close":28.44},{"date":"2017-03-23","close":28.4},{"date":"2017-03-24","close":28.69},{"date":"2017-03-27","close":28.66},{"date":"2017-03-28","close":28.59},{"date":"2017-03-29","close":29.34},{"date":"2017-03-30","close":29.06},{"date":"2017-03-31","close":29.59},{"date":"2017-04-03","close":29.84},{"date":"2017-04-04","close":29.92},{"date":"2017-04-05","close":29.66},{"date":"2017-04-06","close":30.25},{"date":"2017-04-07","close":30.35},{"date":"2017-04-10","close":30.52},{"date":"2017-04-11","close":30.36},{"date":"2017-04-12","close":30.38},{"date":"2017-04-13","close":30.06},{"date":"2017-04-17","close":30.18},{"date":"2017-04-18","close":30.42},{"date":"2017-04-19","close":30.23},{"date":"2017-04-20","close":30.26},{"date":"2017-04-21","close":30.01},{"date":"2017-04-24","close":29.98},{"date":"2017-04-25","close":30.81},{"date":"2017-04-26","close":30.78},{"date":"2017-04-27","close":30.75},{"date":"2017-04-28","close":30.63},{"date":"2017-05-01","close":30.8},{"date":"2017-05-02","close":30.33},{"date":"2017-05-03","close":30.71},{"date":"2017-05-04","close":29.53},{"date":"2017-05-05","close":30.25},{"date":"2017-05-08","close":30.63},{"date":"2017-05-09","close":30.06},{"date":"2017-05-10","close":30.76},{"date":"2017-05-11","close":30.27},{"date":"2017-05-12","close":30.32},{"date":"2017-05-15","close":30.78},{"date":"2017-05-16","close":30.62},{"date":"2017-05-17","close":30.09},{"date":"2017-05-18","close":29.9},{"date":"2017-05-19","close":30.2},{"date":"2017-05-22","close":30.24},{"date":"2017-05-23","close":30.49},{"date":"2017-05-24","close":30.28},{"date":"2017-05-25","close":29.86},{"date":"2017-05-26","close":29.69},{"date":"2017-05-30","close":28.69},{"date":"2017-05-31","close":28.6},{"date":"2017-06-01","close":28.81},{"date":"2017-06-02","close":28.88},{"date":"2017-06-05","close":28.99},{"date":"2017-06-06","close":29.25},{"date":"2017-06-07","close":28.73},{"date":"2017-06-08","close":28.93},{"date":"2017-06-09","close":29.39},{"date":"2017-06-12","close":29.47},{"date":"2017-06-13","close":29.55},{"date":"2017-06-14","close":28.79},{"date":"2017-06-15","close":28.3},{"date":"2017-06-16","close":29.12},{"date":"2017-06-19","close":28.87},{"date":"2017-06-20","close":28.43},{"date":"2017-06-21","close":27.85},{"date":"2017-06-22","close":28.17},{"date":"2017-06-23","close":28.75},{"date":"2017-06-26","close":28.97},{"date":"2017-06-27","close":29.17},{"date":"2017-06-28","close":29.75},{"date":"2017-06-29","close":29.8},{"date":"2017-06-30","close":30.28},{"date":"2017-07-03","close":30.83},{"date":"2017-07-05","close":30.35},{"date":"2017-07-06","close":30.47},{"date":"2017-07-07","close":30.41},{"date":"2017-07-10","close":30.44},{"date":"2017-07-11","close":30.43},{"date":"2017-07-12","close":30.79},{"date":"2017-07-13","close":31.16},{"date":"2017-07-14","close":31.43},{"date":"2017-07-17","close":31.44},{"date":"2017-07-18","close":31.15},{"date":"2017-07-19","close":31.25},{"date":"2017-07-20","close":31.43},{"date":"2017-07-21","close":31.45},{"date":"2017-07-24","close":31.67},{"date":"2017-07-25","close":31.6},{"date":"2017-07-26","close":31.61},{"date":"2017-07-27","close":31.98},{"date":"2017-07-28","close":31.99},{"date":"2017-07-31","close":31.78},{"date":"2017-08-01","close":31.72},{"date":"2017-08-02","close":31.64},{"date":"2017-08-03","close":31.06},{"date":"2017-08-04","close":30.98},{"date":"2017-08-07","close":31.02},{"date":"2017-08-08","close":30.49},{"date":"2017-08-09","close":30.63},{"date":"2017-08-10","close":30.05},{"date":"2017-08-11","close":30.08},{"date":"2017-08-14","close":30.11},{"date":"2017-08-15","close":29.97},{"date":"2017-08-16","close":29.62},{"date":"2017-08-17","close":29.08},{"date":"2017-08-18","close":29.07},{"date":"2017-08-21","close":29.01},{"date":"2017-08-22","close":29.5},{"date":"2017-08-23","close":29.49},{"date":"2017-08-24","close":29.47},{"date":"2017-08-25","close":29.39},{"date":"2017-08-28","close":29.17},{"date":"2017-08-29","close":29.17},{"date":"2017-08-30","close":29.13},{"date":"2017-08-31","close":29.73},{"date":"2017-09-01","close":30.06},{"date":"2017-09-05","close":30.15},{"date":"2017-09-06","close":30.11},{"date":"2017-09-07","close":29.81},{"date":"2017-09-08","close":29.69},{"date":"2017-09-11","close":30.25},{"date":"2017-09-12","close":30.21},{"date":"2017-09-13","close":30.42},{"date":"2017-09-14","close":30.41},{"date":"2017-09-15","close":30.3},{"date":"2017-09-18","close":30.58},{"date":"2017-09-19","close":30.5},{"date":"2017-09-20","close":30.39},{"date":"2017-09-21","close":29.99},{"date":"2017-09-22","close":30.0},{"date":"2017-09-25","close":30.59},{"date":"2017-09-26","close":30.23},{"date":"2017-09-27","close":29.98},{"date":"2017-09-28","close":30.0},{"date":"2017-09-29","close":30.01},{"date":"2017-10-02","close":30.05},{"date":"2017-10-03","close":30.29},{"date":"2017-10-04","close":30.04},{"date":"2017-10-05","close":30.34},{"date":"2017-10-06","close":30.11},{"date":"2017-10-09","close":30.06},{"date":"2017-10-10","close":30.03},{"date":"2017-10-11","close":30.16},{"date":"2017-10-12","close":30.17},{"date":"2017-10-13","close":29.87},{"date":"2017-10-16","close":29.94},{"date":"2017-10-17","close":29.92},{"date":"2017-10-18","close":29.69},{"date":"2017-10-19","close":29.6},{"date":"2017-10-20","close":29.33},{"date":"2017-10-23","close":28.84},{"date":"2017-10-24","close":28.77},{"date":"2017-10-25","close":28.35},{"date":"2017-10-26","close":28.41},{"date":"2017-10-27","close":28.62},{"date":"2017-10-30","close":28.54},{"date":"2017-10-31","close":28.5},{"date":"2017-11-01","close":28.79},{"date":"2017-11-02","close":28.11},{"date":"2017-11-03","close":28.26},{"date":"2017-11-06","close":28.79},{"date":"2017-11-07","close":28.77},{"date":"2017-11-08","close":28.38},{"date":"2017-11-09","close":28.67},{"date":"2017-11-10","close":28.62},{"date":"2017-11-13","close":28.23},{"date":"2017-11-14","close":27.72},{"date":"2017-11-15","close":27.5},{"date":"2017-11-16","close":27.02},{"date":"2017-11-17","close":27.26},{"date":"2017-11-20","close":27.32},{"date":"2017-11-21","close":27.24},{"date":"2017-11-22","close":27.75},{"date":"2017-11-24","close":28.07},{"date":"2017-11-27","close":27.98},{"date":"2017-11-28","close":28.36},{"date":"2017-11-29","close":28.32},{"date":"2017-11-30","close":29.05},{"date":"2017-12-01","close":29.29},{"date":"2017-12-04","close":29.05},{"date":"2017-12-05","close":29.07},{"date":"2017-12-06","close":28.69},{"date":"2017-12-07","close":28.47},{"date":"2017-12-08","close":28.55},{"date":"2017-12-11","close":28.9},{"date":"2017-12-12","close":29.08},{"date":"2017-12-13","close":29.06},{"date":"2017-12-14","close":29.68},{"date":"2017-12-15","close":29.73},{"date":"2017-12-18","close":30.14},{"date":"2017-12-19","close":30.06},{"date":"2017-12-20","close":30.05},{"date":"2017-12-21","close":30.32},{"date":"2017-12-22","close":30.31},{"date":"2017-12-26","close":30.49},{"date":"2017-12-27","close":30.39},{"date":"2017-12-28","close":30.51},{"date":"2017-12-29","close":30.49},{"date":"2018-01-02","close":19.7707},{"date":"2018-01-03","close":20.3167},{"date":"2018-01-04","close":20.6659},{"date":"2018-01-05","close":20.6088},{"date":"2018-01-08","close":20.685},{"date":"2018-01-09","close":20.7802},{"date":"2018-01-10","close":20.7929},{"date":"2018-01-11","close":21.0151},{"date":"2018-01-12","close":21.085},{"date":"2018-01-16","close":20.6913},{"date":"2018-01-17","close":20.6469},{"date":"2018-01-18","close":20.4945},{"date":"2018-01-19","close":20.5072},{"date":"2018-01-22","close":20.8564},{"date":"2018-01-23","close":21.0469},{"date":"2018-01-24","close":21.0151},{"date":"2018-01-25","close":20.5707},{"date":"2018-01-26","close":20.6532},{"date":"2018-01-29","close":20.304},{"date":"2018-01-30","close":20.0056},{"date":"2018-01-31","close":19.9295},{"date":"2018-02-01","close":20.1136},{"date":"2018-02-02","close":19.4914},{"date":"2018-02-05","close":18.7168},{"date":"2018-02-06","close":19.1549},{"date":"2018-02-07","close":19.0469},{"date":"2018-02-08","close":18.1327},{"date":"2018-02-09","close":18.1644},{"date":"2018-02-12","close":18.6787},{"date":"2018-02-13","close":18.9009},{"date":"2018-02-14","close":19.0342},{"date":"2018-02-15","close":19.0342},{"date":"2018-02-16","close":18.3549},{"date":"2018-02-20","close":18.4692},{"date":"2018-02-21","close":18.1708},{"date":"2018-02-22","close":18.1327},{"date":"2018-02-23","close":18.247},{"date":"2018-02-26","close":18.0375},{"date":"2018-02-27","close":18.0057},{"date":"2018-02-28","close":17.6248},{"date":"2018-03-01","close":17.3835},{"date":"2018-03-02","close":17.2121},{"date":"2018-03-05","close":17.2946},{"date":"2018-03-06","close":17.5422},{"date":"2018-03-07","close":17.4343},{"date":"2018-03-08","close":17.4536},{"date":"2018-03-09","close":18.0},{"date":"2018-03-12","close":18.1672},{"date":"2018-03-13","close":18.0129},{"date":"2018-03-14","close":18.09},{"date":"2018-03-15","close":17.1579},{"date":"2018-03-16","close":17.4922},{"date":"2018-03-19","close":16.8429},{"date":"2018-03-20","close":16.8429},{"date":"2018-03-21","close":17.3572},{"date":"2018-03-22","close":17.0229},{"date":"2018-03-23","close":16.4829},{"date":"2018-03-26","close":16.3607},{"date":"2018-03-27","close":16.1679},{"date":"2018-03-28","close":15.93},{"date":"2018-03-29","close":15.9814},{"date":"2018-04-02","close":15.7693},{"date":"2018-04-03","close":15.7179},{"date":"2018-04-04","close":15.7243},{"date":"2018-04-05","close":15.9429},{"date":"2018-04-06","close":15.6729},{"date":"2018-04-09","close":15.6729},{"date":"2018-04-10","close":16.1164},{"date":"2018-04-11","close":16.2964},{"date":"2018-04-12","close":16.1229},{"date":"2018-04-13","close":16.1679},{"date":"2018-04-16","close":16.4507},{"date":"2018-04-17","close":16.5407},{"date":"2018-04-18","close":16.5664},{"date":"2018-04-19","close":16.425},{"date":"2018-04-20","close":16.3993},{"date":"2018-04-23","close":16.6179},{"date":"2018-04-24","close":16.425},{"date":"2018-04-25","close":16.47},{"date":"2018-04-26","close":16.4443},{"date":"2018-04-27","close":16.4314},{"date":"2018-04-30","close":16.5407},{"date":"2018-05-01","close":16.6886},{"date":"2018-05-02","close":16.8107},{"date":"2018-05-03","close":16.7786},{"date":"2018-05-04","close":16.8365},{"date":"2018-05-07","close":16.8879},{"date":"2018-05-08","close":16.7915},{"date":"2018-05-09","close":17.0486},{"date":"2018-05-10","close":17.1579},{"date":"2018-05-11","close":17.4472},{"date":"2018-05-14","close":17.5179},{"date":"2018-05-15","close":17.5243},{"date":"2018-05-16","close":17.595},{"date":"2018-05-17","close":18.0065},{"date":"2018-05-18","close":17.8715},{"date":"2018-05-21","close":17.7557},{"date":"2018-05-22","close":17.8264},{"date":"2018-05-23","close":17.8007},{"date":"2018-05-24","close":17.4793},{"date":"2018-05-25","close":17.3507},{"date":"2018-05-29","close":17.1386},{"date":"2018-05-30","close":17.4793},{"date":"2018-05-31","close":17.2672},{"date":"2018-06-01","close":17.1514},{"date":"2018-06-04","close":17.0614},{"date":"2018-06-05","close":17.0357},{"date":"2018-06-06","close":16.8365},{"date":"2018-06-07","close":17.2012},{"date":"2018-06-08","close":17.0123},{"date":"2018-06-11","close":17.4226},{"date":"2018-06-12","close":17.4096},{"date":"2018-06-13","close":17.338},{"date":"2018-06-14","close":17.7222},{"date":"2018-06-15","close":17.3705},{"date":"2018-06-18","close":17.6441},{"date":"2018-06-19","close":17.7157},{"date":"2018-06-20","close":18.0479},{"date":"2018-06-21","close":18.0349},{"date":"2018-06-22","close":18.0023},{"date":"2018-06-25","close":17.5268},{"date":"2018-06-26","close":17.6962},{"date":"2018-06-27","close":17.6245},{"date":"2018-06-28","close":17.6962},{"date":"2018-06-29","close":17.6571},{"date":"2018-07-02","close":17.3901},{"date":"2018-07-03","close":17.6115},{"date":"2018-07-05","close":17.859},{"date":"2018-07-06","close":17.9632},{"date":"2018-07-09","close":17.9567},{"date":"2018-07-10","close":17.9176},{"date":"2018-07-11","close":17.9046},{"date":"2018-07-12","close":17.6962},{"date":"2018-07-13","close":17.7939},{"date":"2018-07-16","close":17.7483},{"date":"2018-07-17","close":17.5659},{"date":"2018-07-18","close":18.0805},{"date":"2018-07-19","close":18.6862},{"date":"2018-07-20","close":18.7578},{"date":"2018-07-23","close":18.7578},{"date":"2018-07-24","close":19.0053},{"date":"2018-07-25","close":19.1747},{"date":"2018-07-26","close":19.1877},{"date":"2018-07-27","close":18.9532},{"date":"2018-07-30","close":19.2593},{"date":"2018-07-31","close":19.3766},{"date":"2018-08-01","close":19.585},{"date":"2018-08-02","close":20.1777},{"date":"2018-08-03","close":20.2819},{"date":"2018-08-06","close":20.4122},{"date":"2018-08-07","close":20.562},{"date":"2018-08-08","close":20.5489},{"date":"2018-08-09","close":20.7053},{"date":"2018-08-10","close":20.7053},{"date":"2018-08-13","close":19.9888},{"date":"2018-08-14","close":19.7413},{"date":"2018-08-15","close":19.5394},{"date":"2018-08-16","close":19.5459},{"date":"2018-08-17","close":19.8455},{"date":"2018-08-20","close":19.8129},{"date":"2018-08-21","close":19.8781},{"date":"2018-08-22","close":19.8585},{"date":"2018-08-23","close":19.598},{"date":"2018-08-24","close":19.5915},{"date":"2018-08-27","close":19.7478},{"date":"2018-08-28","close":19.5915},{"date":"2018-08-29","close":19.4808},{"date":"2018-08-30","close":19.331},{"date":"2018-08-31","close":19.2724},{"date":"2018-09-04","close":19.0183},{"date":"2018-09-05","close":19.1942},{"date":"2018-09-06","close":18.7791},{"date":"2018-09-07","close":18.8318},{"date":"2018-09-10","close":18.7923},{"date":"2018-09-11","close":18.8252},{"date":"2018-09-12","close":18.7066},{"date":"2018-09-13","close":18.5748},{"date":"2018-09-14","close":18.5089},{"date":"2018-09-17","close":18.6078},{"date":"2018-09-18","close":18.5089},{"date":"2018-09-19","close":18.5748},{"date":"2018-09-20","close":18.6144},{"date":"2018-09-21","close":18.3706},{"date":"2018-09-24","close":18.1597},{"date":"2018-09-25","close":17.962},{"date":"2018-09-26","close":17.8566},{"date":"2018-09-27","close":17.962},{"date":"2018-09-28","close":17.9159},{"date":"2018-10-01","close":18.2256},{"date":"2018-10-02","close":18.219},{"date":"2018-10-03","close":18.4365},{"date":"2018-10-04","close":18.2981},{"date":"2018-10-05","close":18.1992},{"date":"2018-10-08","close":18.2454},{"date":"2018-10-09","close":18.2058},{"date":"2018-10-10","close":17.9225},{"date":"2018-10-11","close":17.5206},{"date":"2018-10-12","close":17.5799},{"date":"2018-10-15","close":17.6392},{"date":"2018-10-16","close":17.7512},{"date":"2018-10-17","close":17.7116},{"date":"2018-10-18","close":17.5601},{"date":"2018-10-19","close":17.6194},{"date":"2018-10-22","close":17.3163},{"date":"2018-10-23","close":17.0659},{"date":"2018-10-24","close":16.6442},{"date":"2018-10-25","close":16.4861},{"date":"2018-10-26","close":16.0248},{"date":"2018-10-29","close":15.8337},{"date":"2018-10-30","close":15.9458},{"date":"2018-10-31","close":16.0314},{"date":"2018-11-01","close":16.9671},{"date":"2018-11-02","close":16.8551},{"date":"2018-11-05","close":16.9473},{"date":"2018-11-06","close":16.9605},{"date":"2018-11-07","close":17.4481},{"date":"2018-11-08","close":16.8353},{"date":"2018-11-09","close":16.6903},{"date":"2018-11-12","close":16.3609},{"date":"2018-11-13","close":16.0248},{"date":"2018-11-14","close":16.3082},{"date":"2018-11-15","close":16.4729},{"date":"2018-11-16","close":16.5585},{"date":"2018-11-19","close":16.6903},{"date":"2018-11-20","close":16.2423},{"date":"2018-11-21","close":16.4927},{"date":"2018-11-23","close":16.1698},{"date":"2018-11-26","close":16.3477},{"date":"2018-11-27","close":16.4663},{"date":"2018-11-28","close":16.6969},{"date":"2018-11-29","close":16.8419},{"date":"2018-11-30","close":16.6837},{"date":"2018-12-03","close":16.9341},{"date":"2018-12-04","close":16.5058},{"date":"2018-12-06","close":16.1632},{"date":"2018-12-07","close":16.1302},{"date":"2018-12-10","close":15.8667},{"date":"2018-12-11","close":15.7678},{"date":"2018-12-12","close":15.9392},{"date":"2018-12-13","close":15.9458},{"date":"2018-12-14","close":15.6718},{"date":"2018-12-17","close":15.3577},{"date":"2018-12-18","close":14.9835},{"date":"2018-12-19","close":14.9167},{"date":"2018-12-20","close":14.5959},{"date":"2018-12-21","close":14.5558},{"date":"2018-12-24","close":13.7538},{"date":"2018-12-26","close":14.4822},{"date":"2018-12-27","close":14.3419},{"date":"2018-12-28","close":14.3553},{"date":"2018-12-31","close":14.7362},{"date":"2019-01-02","close":14.9835},{"date":"2019-01-03","close":15.1105},{"date":"2019-01-04","close":15.7387},{"date":"2019-01-07","close":16.1397},{"date":"2019-01-08","close":16.6208},{"date":"2019-01-09","close":16.808},{"date":"2019-01-10","close":16.808},{"date":"2019-01-11","close":16.7344},{"date":"2019-01-14","close":16.9149},{"date":"2019-01-15","close":17.0085},{"date":"2019-01-16","close":17.2825},{"date":"2019-01-17","close":17.483},{"date":"2019-01-18","close":17.6433},{"date":"2019-01-22","close":17.483},{"date":"2019-01-23","close":17.2557},{"date":"2019-01-24","close":17.7102},{"date":"2019-01-25","close":17.8238},{"date":"2019-01-28","close":17.7636},{"date":"2019-01-29","close":17.8305},{"date":"2019-01-30","close":18.0577},{"date":"2019-01-31","close":17.9976},{"date":"2019-02-01","close":18.3317},{"date":"2019-02-04","close":18.2916},{"date":"2019-02-05","close":18.2782},{"date":"2019-02-06","close":18.0844},{"date":"2019-02-07","close":17.8305},{"date":"2019-02-08","close":17.9641},{"date":"2019-02-11","close":17.8572},{"date":"2019-02-12","close":17.8639},{"date":"2019-02-13","close":18.0644},{"date":"2019-02-14","close":17.9508},{"date":"2019-02-15","close":18.2248},{"date":"2019-02-19","close":18.325},{"date":"2019-02-20","close":18.2782},{"date":"2019-02-21","close":18.0844},{"date":"2019-02-22","close":18.1178},{"date":"2019-02-25","close":18.2782},{"date":"2019-02-26","close":18.0243},{"date":"2019-02-27","close":18.1045},{"date":"2019-02-28","close":17.8372},{"date":"2019-03-01","close":18.3317},{"date":"2019-03-04","close":18.3117},{"date":"2019-03-05","close":18.3384},{"date":"2019-03-06","close":18.2782},{"date":"2019-03-07","close":18.2579},{"date":"2019-03-08","close":18.2511},{"date":"2019-03-11","close":18.5426},{"date":"2019-03-12","close":18.6578},{"date":"2019-03-13","close":18.773},{"date":"2019-03-14","close":18.7933},{"date":"2019-03-15","close":18.6781},{"date":"2019-03-18","close":18.834},{"date":"2019-03-19","close":19.0644},{"date":"2019-03-20","close":19.2135},{"date":"2019-03-21","close":19.6066},{"date":"2019-03-22","close":19.2948},{"date":"2019-03-25","close":19.4507},{"date":"2019-03-26","close":19.3897},{"date":"2019-03-27","close":19.3084},{"date":"2019-03-28","close":19.4236},{"date":"2019-03-29","close":19.4643},{"date":"2019-04-01","close":19.837},{"date":"2019-04-02","close":19.8912},{"date":"2019-04-03","close":19.593},{"date":"2019-04-04","close":19.532},{"date":"2019-04-05","close":19.7286},{"date":"2019-04-08","close":19.654},{"date":"2019-04-09","close":19.4575},{"date":"2019-04-10","close":19.4236},{"date":"2019-04-11","close":19.4914},{"date":"2019-04-12","close":19.6134},{"date":"2019-04-15","close":19.3355},{"date":"2019-04-16","close":19.4033},{"date":"2019-04-17","close":19.2406},{"date":"2019-04-18","close":19.1932},{"date":"2019-04-22","close":19.4914},{"date":"2019-04-23","close":19.532},{"date":"2019-04-24","close":19.4372},{"date":"2019-04-25","close":19.2948},{"date":"2019-04-26","close":19.3084},{"date":"2019-04-29","close":19.1728},{"date":"2019-04-30","close":19.1999},{"date":"2019-05-01","close":18.9627},{"date":"2019-05-02","close":18.6103},{"date":"2019-05-03","close":18.6984},{"date":"2019-05-06","close":18.5561},{"date":"2019-05-07","close":18.651},{"date":"2019-05-08","close":18.3596},{"date":"2019-05-09","close":18.2715},{"date":"2019-05-10","close":18.6713},{"date":"2019-05-13","close":18.4612},{"date":"2019-05-14","close":18.6239},{"date":"2019-05-15","close":18.7798},{"date":"2019-05-16","close":18.7255},{"date":"2019-05-17","close":18.6374},{"date":"2019-05-20","close":18.6103},{"date":"2019-05-21","close":18.9017},{"date":"2019-05-22","close":18.7255},{"date":"2019-05-23","close":18.3053},{"date":"2019-05-24","close":18.2918},{"date":"2019-05-28","close":17.8784},{"date":"2019-05-29","close":17.8242},{"date":"2019-05-30","close":18.0478},{"date":"2019-05-31","close":17.8784},{"date":"2019-06-03","close":18.2105},{"date":"2019-06-04","close":18.7662},{"date":"2019-06-05","close":18.8746},{"date":"2019-06-06","close":18.9296},{"date":"2019-06-07","close":19.0739},{"date":"2019-06-10","close":18.8815},{"date":"2019-06-11","close":18.9846},{"date":"2019-06-12","close":18.696},{"date":"2019-06-13","close":18.8128},{"date":"2019-06-14","close":18.5448},{"date":"2019-06-17","close":18.5792},{"date":"2019-06-18","close":18.7303},{"date":"2019-06-19","close":18.5174},{"date":"2019-06-20","close":18.7784},{"date":"2019-06-21","close":19.0327},{"date":"2019-06-24","close":18.6548},{"date":"2019-06-25","close":18.4074},{"date":"2019-06-26","close":18.8953},{"date":"2019-06-27","close":18.9227},{"date":"2019-06-28","close":19.2663},{"date":"2019-07-01","close":19.28},{"date":"2019-07-02","close":19.3762},{"date":"2019-07-03","close":19.5068},{"date":"2019-07-05","close":19.4793},{"date":"2019-07-08","close":19.5411},{"date":"2019-07-09","close":19.7473},{"date":"2019-07-10","close":19.8022},{"date":"2019-07-11","close":19.7266},{"date":"2019-07-12","close":19.8228},{"date":"2019-07-15","close":19.7885},{"date":"2019-07-16","close":19.3762},{"date":"2019-07-17","close":19.0464},{"date":"2019-07-18","close":18.9365},{"date":"2019-07-19","close":18.9433},{"date":"2019-07-22","close":18.9777},{"date":"2019-07-23","close":18.7647},{"date":"2019-07-24","close":18.483},{"date":"2019-07-25","close":18.0845},{"date":"2019-07-26","close":17.2668},{"date":"2019-07-29","close":17.0332},{"date":"2019-07-30","close":17.1912},{"date":"2019-07-31","close":16.9301},{"date":"2019-08-01","close":17.5348},{"date":"2019-08-02","close":17.1844},{"date":"2019-08-05","close":16.3392},{"date":"2019-08-06","close":16.1675},{"date":"2019-08-07","close":16.2293},{"date":"2019-08-08","close":16.511},{"date":"2019-08-09","close":16.4835},{"date":"2019-08-12","close":16.2843},{"date":"2019-08-13","close":16.4148},{"date":"2019-08-14","close":15.8789},{"date":"2019-08-15","close":15.7483},{"date":"2019-08-16","close":15.9957},{"date":"2019-08-19","close":16.1881},{"date":"2019-08-20","close":16.1675},{"date":"2019-08-21","close":16.4079},{"date":"2019-08-22","close":16.2156},{"date":"2019-08-23","close":15.7209},{"date":"2019-08-26","close":15.7552},{"date":"2019-08-27","close":15.7483},{"date":"2019-08-28","close":16.03},{"date":"2019-08-29","close":16.2911},{"date":"2019-08-30","close":16.2156},{"date":"2019-09-03","close":16.1812},{"date":"2019-09-04","close":16.2843},{"date":"2019-09-05","close":16.5385},{"date":"2019-09-06","close":16.5729},{"date":"2019-09-09","close":16.9576},{"date":"2019-09-10","close":17.0744},{"date":"2019-09-11","close":17.15},{"date":"2019-09-12","close":16.9477},{"date":"2019-09-13","close":17.2337},{"date":"2019-09-16","close":17.4361},{"date":"2019-09-17","close":17.4431},{"date":"2019-09-18","close":17.3314},{"date":"2019-09-19","close":17.3105},{"date":"2019-09-20","close":17.2407},{"date":"2019-09-23","close":17.1709},{"date":"2019-09-24","close":16.9477},{"date":"2019-09-25","close":17.0244},{"date":"2019-09-26","close":16.836},{"date":"2019-09-27","close":16.8849},{"date":"2019-09-30","close":16.7872},{"date":"2019-10-01","close":16.6197},{"date":"2019-10-02","close":16.3058},{"date":"2019-10-03","close":16.4383},{"date":"2019-10-04","close":16.5011},{"date":"2019-10-07","close":16.3825},{"date":"2019-10-08","close":15.9848},{"date":"2019-10-09","close":15.8523},{"date":"2019-10-10","close":15.8662},{"date":"2019-10-11","close":16.1104},{"date":"2019-10-14","close":16.1313},{"date":"2019-10-15","close":16.1523},{"date":"2019-10-16","close":15.915},{"date":"2019-10-17","close":15.9081},{"date":"2019-10-18","close":15.9848},{"date":"2019-10-21","close":16.0755},{"date":"2019-10-22","close":16.1941},{"date":"2019-10-23","close":16.3686},{"date":"2019-10-24","close":16.2011},{"date":"2019-10-25","close":16.2151},{"date":"2019-10-28","close":16.0267},{"date":"2019-10-29","close":16.2011},{"date":"2019-10-30","close":15.9709},{"date":"2019-10-31","close":15.5662},{"date":"2019-11-01","close":15.9709},{"date":"2019-11-04","close":16.2779},{"date":"2019-11-05","close":16.0127},{"date":"2019-11-06","close":15.5173},{"date":"2019-11-07","close":15.4406},{"date":"2019-11-08","close":15.4127},{"date":"2019-11-11","close":15.4057},{"date":"2019-11-12","close":15.3778},{"date":"2019-11-13","close":15.3778},{"date":"2019-11-14","close":15.315},{"date":"2019-11-15","close":15.6011},{"date":"2019-11-18","close":15.5592},{"date":"2019-11-19","close":15.4476},{"date":"2019-11-20","close":15.615},{"date":"2019-11-21","close":15.9011},{"date":"2019-11-22","close":16.1174},{"date":"2019-11-25","close":16.1104},{"date":"2019-11-26","close":15.9569},{"date":"2019-11-27","close":15.8453},{"date":"2019-11-29","close":15.8523},{"date":"2019-12-02","close":15.7336},{"date":"2019-12-03","close":15.4894},{"date":"2019-12-04","close":15.4406},{"date":"2019-12-05","close":15.4825},{"date":"2019-12-06","close":15.622},{"date":"2019-12-09","close":15.9778},{"date":"2019-12-10","close":16.0058},{"date":"2019-12-11","close":16.1802},{"date":"2019-12-12","close":16.0667},{"date":"2019-12-13","close":16.1092},{"date":"2019-12-16","close":16.1873},{"date":"2019-12-17","close":16.2724},{"date":"2019-12-18","close":16.3717},{"date":"2019-12-19","close":16.6696},{"date":"2019-12-20","close":16.8824},{"date":"2019-12-23","close":16.9817},{"date":"2019-12-24","close":16.9108},{"date":"2019-12-26","close":16.8895},{"date":"2019-12-27","close":16.7335},{"date":"2019-12-30","close":16.4568},{"date":"2019-12-31","close":16.8257},{"date":"2020-01-02","close":16.6625},{"date":"2020-01-03","close":16.7335},{"date":"2020-01-06","close":16.9534},{"date":"2020-01-07","close":16.9534},{"date":"2020-01-08","close":16.6909},{"date":"2020-01-09","close":16.7902},{"date":"2020-01-10","close":16.6696},{"date":"2020-01-13","close":16.8683},{"date":"2020-01-14","close":16.9108},{"date":"2020-01-15","close":16.8895},{"date":"2020-01-16","close":17.0527},{"date":"2020-01-17","close":16.925},{"date":"2020-01-21","close":16.3221},{"date":"2020-01-22","close":16.0596},{"date":"2020-01-23","close":15.9177},{"date":"2020-01-24","close":15.7404},{"date":"2020-01-27","close":15.329},{"date":"2020-01-28","close":15.3502},{"date":"2020-01-29","close":15.0098},{"date":"2020-01-30","close":15.0878},{"date":"2020-01-31","close":14.6764},{"date":"2020-02-03","close":14.9814},{"date":"2020-02-04","close":15.2368},{"date":"2020-02-05","close":15.3573},{"date":"2020-02-06","close":15.2084},{"date":"2020-02-07","close":14.9388},{"date":"2020-02-10","close":15.2013},{"date":"2020-02-11","close":15.2297},{"date":"2020-02-12","close":15.2864},{"date":"2020-02-13","close":15.3361},{"date":"2020-02-14","close":15.2793},{"date":"2020-02-18","close":15.2438},{"date":"2020-02-19","close":15.2864},{"date":"2020-02-20","close":15.6411},{"date":"2020-02-21","close":15.2651},{"date":"2020-02-24","close":14.4707},{"date":"2020-02-25","close":13.6549},{"date":"2020-02-26","close":13.6336},{"date":"2020-02-27","close":13.4066},{"date":"2020-02-28","close":13.513},{"date":"2020-03-02","close":13.9032},{"date":"2020-03-03","close":13.4634},{"date":"2020-03-04","close":13.7755},{"date":"2020-03-05","close":13.1655},{"date":"2020-03-06","close":12.3781},{"date":"2020-03-09","close":10.6331},{"date":"2020-03-10","close":11.5552},{"date":"2020-03-11","close":11.3637},{"date":"2020-03-12","close":9.6686},{"date":"2020-03-13","close":11.502},{"date":"2020-03-16","close":9.8141},{"date":"2020-03-17","close":8.8247},{"date":"2020-03-18","close":6.7295},{"date":"2020-03-19","close":7.8717},{"date":"2020-03-20","close":8.3882},{"date":"2020-03-23","close":8.1117},{"date":"2020-03-24","close":9.3994},{"date":"2020-03-25","close":9.7414},{"date":"2020-03-26","close":10.367},{"date":"2020-03-27","close":10.1197},{"date":"2020-03-30","close":10.0542},{"date":"2020-03-31","close":10.2943},{"date":"2020-04-01","close":9.6977},{"date":"2020-04-02","close":10.4616},{"date":"2020-04-03","close":9.9305},{"date":"2020-04-06","close":9.8214},{"date":"2020-04-07","close":11.0218},{"date":"2020-04-08","close":11.16},{"date":"2020-04-09","close":12.0694},{"date":"2020-04-13","close":12.4404},{"date":"2020-04-14","close":12.5932},{"date":"2020-04-15","close":12.2295},{"date":"2020-04-16","close":12.0694},{"date":"2020-04-17","close":13.1534},{"date":"2020-04-20","close":13.4517},{"date":"2020-04-21","close":13.1097},{"date":"2020-04-22","close":12.8478},{"date":"2020-04-23","close":12.7387},{"date":"2020-04-24","close":13.2989},{"date":"2020-04-27","close":13.4735},{"date":"2020-04-28","close":13.7572},{"date":"2020-04-29","close":14.1574},{"date":"2020-04-30","close":14.0919},{"date":"2020-05-01","close":13.4953},{"date":"2020-05-04","close":13.9173},{"date":"2020-05-05","close":13.8227},{"date":"2020-05-06","close":13.539},{"date":"2020-05-07","close":13.9755},{"date":"2020-05-08","close":14.1646},{"date":"2020-05-11","close":14.2083},{"date":"2020-05-12","close":13.8809},{"date":"2020-05-13","close":13.4444},{"date":"2020-05-14","close":13.4517},{"date":"2020-05-15","close":13.6481},{"date":"2020-05-18","close":14.2447},{"date":"2020-05-19","close":14.1283},{"date":"2020-05-20","close":14.3465},{"date":"2020-05-21","close":14.1646},{"date":"2020-05-22","close":14.2956},{"date":"2020-05-26","close":14.8631},{"date":"2020-05-27","close":14.8922},{"date":"2020-05-28","close":14.5211},{"date":"2020-05-29","close":14.8631},{"date":"2020-06-01","close":14.8703},{"date":"2020-06-02","close":14.7976},{"date":"2020-06-03","close":15.0304},{"date":"2020-06-04","close":15.0668},{"date":"2020-06-05","close":15.3796},{"date":"2020-06-08","close":15.6997},{"date":"2020-06-09","close":14.9358},{"date":"2020-06-10","close":14.6521},{"date":"2020-06-11","close":13.4867},{"date":"2020-06-12","close":13.5313},{"date":"2020-06-15","close":14.1919},{"date":"2020-06-16","close":14.37},{"date":"2020-06-17","close":14.088},{"date":"2020-06-18","close":14.4368},{"date":"2020-06-19","close":14.2661},{"date":"2020-06-22","close":14.5036},{"date":"2020-06-23","close":14.4146},{"date":"2020-06-24","close":13.984},{"date":"2020-06-25","close":14.177},{"date":"2020-06-26","close":13.7391},{"date":"2020-06-29","close":13.6352},{"date":"2020-06-30","close":14.1177},{"date":"2020-07-01","close":13.9618},{"date":"2020-07-02","close":14.1622},{"date":"2020-07-06","close":14.3329},{"date":"2020-07-07","close":14.036},{"date":"2020-07-08","close":14.0583},{"date":"2020-07-09","close":13.561},{"date":"2020-07-10","close":13.7688},{"date":"2020-07-13","close":13.7762},{"date":"2020-07-14","close":14.177},{"date":"2020-07-15","close":14.9044},{"date":"2020-07-16","close":14.7708},{"date":"2020-07-17","close":14.6743},{"date":"2020-07-20","close":14.3181},{"date":"2020-07-21","close":14.9267},{"date":"2020-07-22","close":14.4368},{"date":"2020-07-23","close":14.3403},{"date":"2020-07-24","close":14.2587},{"date":"2020-07-27","close":13.9766},{"date":"2020-07-28","close":14.0063},{"date":"2020-07-29","close":14.6743},{"date":"2020-07-30","close":14.3552},{"date":"2020-07-31","close":14.1993},{"date":"2020-08-03","close":14.6372},{"date":"2020-08-04","close":15.8397},{"date":"2020-08-05","close":15.8026},{"date":"2020-08-06","close":15.4537},{"date":"2020-08-07","close":15.476},{"date":"2020-08-10","close":15.9881},{"date":"2020-08-11","close":15.8991},{"date":"2020-08-12","close":16.0401},{"date":"2020-08-13","close":16.0104},{"date":"2020-08-14","close":16.4261},{"date":"2020-08-17","close":16.5819},{"date":"2020-08-18","close":16.1811},{"date":"2020-08-19","close":16.0698},{"date":"2020-08-20","close":15.8842},{"date":"2020-08-21","close":15.8916},{"date":"2020-08-24","close":16.092},{"date":"2020-08-25","close":15.8768},{"date":"2020-08-26","close":15.6244},{"date":"2020-08-27","close":15.5576},{"date":"2020-08-28","close":15.6393},{"date":"2020-08-31","close":15.4092},{"date":"2020-09-01","close":15.5576},{"date":"2020-09-02","close":15.7951},{"date":"2020-09-03","close":15.5131},{"date":"2020-09-04","close":15.3572},{"date":"2020-09-08","close":15.2013},{"date":"2020-09-09","close":15.6022},{"date":"2020-09-10","close":15.2692},{"date":"2020-09-11","close":15.3071},{"date":"2020-09-14","close":15.7762},{"date":"2020-09-15","close":15.7913},{"date":"2020-09-16","close":16.2075},{"date":"2020-09-17","close":16.1243},{"date":"2020-09-18","close":15.693},{"date":"2020-09-21","close":15.64},{"date":"2020-09-22","close":15.7459},{"date":"2020-09-23","close":15.0649},{"date":"2020-09-24","close":15.0801},{"date":"2020-09-25","close":15.1179},{"date":"2020-09-28","close":15.4357},{"date":"2020-09-29","close":15.3298},{"date":"2020-09-30","close":14.8682},{"date":"2020-10-01","close":14.2099},{"date":"2020-10-02","close":14.4445},{"date":"2020-10-05","close":14.785},{"date":"2020-10-06","close":14.6261},{"date":"2020-10-07","close":14.6715},{"date":"2020-10-08","close":15.1255},{"date":"2020-10-09","close":14.6942},{"date":"2020-10-12","close":14.7169},{"date":"2020-10-13","close":14.6942},{"date":"2020-10-14","close":14.8909},{"date":"2020-10-15","close":14.9136},{"date":"2020-10-16","close":14.5807},{"date":"2020-10-19","close":14.5958},{"date":"2020-10-20","close":14.8985},{"date":"2020-10-21","close":14.6034},{"date":"2020-10-22","close":15.3676},{"date":"2020-10-23","close":15.1028},{"date":"2020-10-26","close":14.5277},{"date":"2020-10-27","close":14.6942},{"date":"2020-10-28","close":14.2704},{"date":"2020-10-29","close":14.452},{"date":"2020-10-30","close":14.5201},{"date":"2020-11-02","close":14.2024},{"date":"2020-11-03","close":14.3612},{"date":"2020-11-04","close":14.4445},{"date":"2020-11-05","close":14.4596},{"date":"2020-11-06","close":13.8165},{"date":"2020-11-09","close":14.6412},{"date":"2020-11-10","close":15.1255},{"date":"2020-11-11","close":15.1482},{"date":"2020-11-12","close":14.6336},{"date":"2020-11-13","close":15.1633},{"date":"2020-11-16","close":15.3071},{"date":"2020-11-17","close":15.7611},{"date":"2020-11-18","close":15.133},{"date":"2020-11-19","close":15.2541},{"date":"2020-11-20","close":15.3903},{"date":"2020-11-23","close":16.1015},{"date":"2020-11-24","close":16.6161},{"date":"2020-11-25","close":16.3588},{"date":"2020-11-27","close":16.2377},{"date":"2020-11-30","close":15.8746},{"date":"2020-12-01","close":15.814},{"date":"2020-12-02","close":16.3815},{"date":"2020-12-03","close":16.3134},{"date":"2020-12-04","close":17.0171},{"date":"2020-12-07","close":16.3437},{"date":"2020-12-08","close":16.722},{"date":"2020-12-09","close":16.949},{"date":"2020-12-10","close":16.949},{"date":"2020-12-11","close":16.8951},{"date":"2020-12-14","close":16.5715},{"date":"2020-12-15","close":17.2032},{"date":"2020-12-16","close":16.7564},{"date":"2020-12-17","close":16.7949},{"date":"2020-12-18","close":16.3173},{"date":"2020-12-21","close":15.9475},{"date":"2020-12-22","close":15.8781},{"date":"2020-12-23","close":15.986},{"date":"2020-12-24","close":15.9783},{"date":"2020-12-28","close":15.516},{"date":"2020-12-29","close":15.4698},{"date":"2020-12-30","close":15.362},{"date":"2020-12-31","close":15.4467},{"date":"2021-01-04","close":15.4852},{"date":"2021-01-05","close":15.9552},{"date":"2021-01-06","close":16.5638},{"date":"2021-01-07","close":16.5946},{"date":"2021-01-08","close":16.4097},{"date":"2021-01-11","close":16.5715},{"date":"2021-01-12","close":17.2803},{"date":"2021-01-13","close":17.1339},{"date":"2021-01-14","close":17.4806},{"date":"2021-01-15","close":17.3342},{"date":"2021-01-19","close":17.2957},{"date":"2021-01-20","close":17.2803},{"date":"2021-01-21","close":16.6948},{"date":"2021-01-22","close":16.6408},{"date":"2021-01-25","close":16.6871},{"date":"2021-01-26","close":16.5176},{"date":"2021-01-27","close":16.3404},{"date":"2021-01-28","close":16.533},{"date":"2021-01-29","close":16.3558},{"date":"2021-02-01","close":16.402},{"date":"2021-02-02","close":16.5022},{"date":"2021-02-03","close":16.8874},{"date":"2021-02-04","close":16.9644},{"date":"2021-02-05","close":17.0183},{"date":"2021-02-08","close":17.3342},{"date":"2021-02-09","close":17.1493},{"date":"2021-02-10","close":17.573},{"date":"2021-02-11","close":17.1647},{"date":"2021-02-12","close":17.5961},{"date":"2021-02-16","close":17.6501},{"date":"2021-02-17","close":17.7887},{"date":"2021-02-18","close":17.1493},{"date":"2021-02-19","close":17.4421},{"date":"2021-02-22","close":17.6501},{"date":"2021-02-23","close":18.3666},{"date":"2021-02-24","close":18.4205},{"date":"2021-02-25","close":18.0661},{"date":"2021-02-26","close":17.5961},{"date":"2021-03-01","close":18.1739},{"date":"2021-03-02","close":18.2741},{"date":"2021-03-03","close":18.2895},{"date":"2021-03-04","close":18.5746},{"date":"2021-03-05","close":18.6901},{"date":"2021-03-08","close":18.5823},{"date":"2021-03-09","close":18.1508},{"date":"2021-03-10","close":18.798},{"date":"2021-03-11","close":18.7275},{"date":"2021-03-12","close":18.751},{"date":"2021-03-15","close":18.5472},{"date":"2021-03-16","close":18.1946},{"date":"2021-03-17","close":18.32},{"date":"2021-03-18","close":17.8342},{"date":"2021-03-19","close":17.9831},{"date":"2021-03-22","close":18.0144},{"date":"2021-03-23","close":18.0301},{"date":"2021-03-24","close":18.4062},{"date":"2021-03-25","close":18.7588},{"date":"2021-03-26","close":19.2446},{"date":"2021-03-29","close":18.8372},{"date":"2021-03-30","close":18.5551},{"date":"2021-03-31","close":18.5629},{"date":"2021-04-01","close":18.7275},{"date":"2021-04-05","close":18.6099},{"date":"2021-04-06","close":18.6256},{"date":"2021-04-07","close":18.8998},{"date":"2021-04-08","close":18.5551},{"date":"2021-04-09","close":18.4924},{"date":"2021-04-12","close":18.3748},{"date":"2021-04-13","close":18.5707},{"date":"2021-04-14","close":18.5316},{"date":"2021-04-15","close":18.6804},{"date":"2021-04-16","close":18.5081},{"date":"2021-04-19","close":18.5629},{"date":"2021-04-20","close":18.3748},{"date":"2021-04-21","close":18.461},{"date":"2021-04-22","close":18.2103},{"date":"2021-04-23","close":18.5002},{"date":"2021-04-26","close":18.7823},{"date":"2021-04-27","close":18.7588},{"date":"2021-04-28","close":19.1428},{"date":"2021-04-29","close":19.2603},{"date":"2021-04-30","close":19.0879},{"date":"2021-05-03","close":19.4092},{"date":"2021-05-04","close":19.2603},{"date":"2021-05-05","close":19.5267},{"date":"2021-05-06","close":19.5659},{"date":"2021-05-07","close":19.8245},{"date":"2021-05-10","close":20.0125},{"date":"2021-05-11","close":20.0987},{"date":"2021-05-12","close":19.8088},{"date":"2021-05-13","close":19.8871},{"date":"2021-05-14","close":20.2789},{"date":"2021-05-17","close":20.7883},{"date":"2021-05-18","close":20.6315},{"date":"2021-05-19","close":20.3965},{"date":"2021-05-20","close":20.6394},{"date":"2021-05-21","close":20.6786},{"date":"2021-05-24","close":20.7726},{"date":"2021-05-25","close":20.326},{"date":"2021-05-26","close":20.3886},{"date":"2021-05-27","close":20.608},{"date":"2021-05-28","close":20.6394},{"date":"2021-06-01","close":21.0704},{"date":"2021-06-02","close":21.3838},{"date":"2021-06-03","close":21.6424},{"date":"2021-06-04","close":21.9009},{"date":"2021-06-07","close":22.1203},{"date":"2021-06-08","close":22.0733},{"date":"2021-06-09","close":22.042},{"date":"2021-06-10","close":22.034},{"date":"2021-06-11","close":22.0976},{"date":"2021-06-14","close":21.8829},{"date":"2021-06-15","close":22.0658},{"date":"2021-06-16","close":21.8432},{"date":"2021-06-17","close":21.4138},{"date":"2021-06-18","close":20.722},{"date":"2021-06-21","close":21.2707},{"date":"2021-06-22","close":21.2548},{"date":"2021-06-23","close":21.2548},{"date":"2021-06-24","close":21.2866},{"date":"2021-06-25","close":21.2945},{"date":"2021-06-28","close":20.8651},{"date":"2021-06-29","close":20.7856},{"date":"2021-06-30","close":21.1116},{"date":"2021-07-01","close":21.3104},{"date":"2021-07-02","close":21.4218},{"date":"2021-07-06","close":21.0083},{"date":"2021-07-07","close":20.8969},{"date":"2021-07-08","close":20.8651},{"date":"2021-07-09","close":21.2309},{"date":"2021-07-12","close":21.0719},{"date":"2021-07-13","close":20.8333},{"date":"2021-07-14","close":20.3562},{"date":"2021-07-15","close":20.3244},{"date":"2021-07-16","close":20.1018},{"date":"2021-07-19","close":19.6565},{"date":"2021-07-20","close":19.903},{"date":"2021-07-21","close":20.1018},{"date":"2021-07-22","close":20.0859},{"date":"2021-07-23","close":19.9984},{"date":"2021-07-26","close":20.3483},{"date":"2021-07-27","close":20.0938},{"date":"2021-07-28","close":20.1177},{"date":"2021-07-29","close":20.237},{"date":"2021-07-30","close":19.9189},{"date":"2021-08-02","close":19.8314},{"date":"2021-08-03","close":19.9746},{"date":"2021-08-04","close":19.7917},{"date":"2021-08-05","close":19.9427},{"date":"2021-08-06","close":19.9268},{"date":"2021-08-09","close":19.6883},{"date":"2021-08-10","close":19.8632},{"date":"2021-08-11","close":19.8632},{"date":"2021-08-12","close":19.8791},{"date":"2021-08-13","close":19.744},{"date":"2021-08-16","close":19.569},{"date":"2021-08-17","close":19.4656},{"date":"2021-08-18","close":19.1158},{"date":"2021-08-19","close":18.9965},{"date":"2021-08-20","close":19.1158},{"date":"2021-08-23","close":19.4816},{"date":"2021-08-24","close":19.5929},{"date":"2021-08-25","close":19.5531},{"date":"2021-08-26","close":19.2032},{"date":"2021-08-27","close":19.569},{"date":"2021-08-30","close":19.5293},{"date":"2021-08-31","close":19.6326},{"date":"2021-09-01","close":19.6008},{"date":"2021-09-02","close":19.9666},{"date":"2021-09-03","close":19.8553},{"date":"2021-09-07","close":19.577},{"date":"2021-09-08","close":19.6803},{"date":"2021-09-09","close":19.5186},{"date":"2021-09-10","close":19.6318},{"date":"2021-09-13","close":20.0604},{"date":"2021-09-14","close":20.0119},{"date":"2021-09-15","close":20.8608},{"date":"2021-09-16","close":20.5455},{"date":"2021-09-17","close":20.4404},{"date":"2021-09-20","close":20.1897},{"date":"2021-09-21","close":19.9795},{"date":"2021-09-22","close":20.2382},{"date":"2021-09-23","close":20.594},{"date":"2021-09-24","close":20.5374},{"date":"2021-09-27","close":21.0549},{"date":"2021-09-28","close":21.0872},{"date":"2021-09-29","close":21.2409},{"date":"2021-09-30","close":20.974},{"date":"2021-10-01","close":21.346},{"date":"2021-10-04","close":22.106},{"date":"2021-10-05","close":22.0575},{"date":"2021-10-06","close":21.8796},{"date":"2021-10-07","close":22.3486},{"date":"2021-10-08","close":22.8984},{"date":"2021-10-11","close":23.1491},{"date":"2021-10-12","close":23.3916},{"date":"2021-10-13","close":23.3916},{"date":"2021-10-14","close":23.7474},{"date":"2021-10-15","close":23.8929},{"date":"2021-10-18","close":23.6827},{"date":"2021-10-19","close":23.4482},{"date":"2021-10-20","close":23.5776},{"date":"2021-10-21","close":23.0601},{"date":"2021-10-22","close":23.1652},{"date":"2021-10-25","close":23.2865},{"date":"2021-10-26","close":23.1167},{"date":"2021-10-27","close":22.8822},{"date":"2021-10-28","close":22.9793},{"date":"2021-10-29","close":22.7124},{"date":"2021-11-01","close":23.0763},{"date":"2021-11-02","close":22.955},{"date":"2021-11-03","close":22.8822},{"date":"2021-11-04","close":22.8661},{"date":"2021-11-05","close":23.0925},{"date":"2021-11-08","close":23.0278},{"date":"2021-11-09","close":23.0682},{"date":"2021-11-10","close":22.761},{"date":"2021-11-11","close":23.3593},{"date":"2021-11-12","close":23.1572},{"date":"2021-11-15","close":23.1329},{"date":"2021-11-16","close":22.8176},{"date":"2021-11-17","close":22.8095},{"date":"2021-11-18","close":22.6154},{"date":"2021-11-19","close":22.1707},{"date":"2021-11-22","close":22.3162},{"date":"2021-11-23","close":22.7044},{"date":"2021-11-24","close":23.0844},{"date":"2021-11-26","close":22.8337},{"date":"2021-11-29","close":22.6478},{"date":"2021-11-30","close":21.6613},{"date":"2021-12-01","close":21.54},{"date":"2021-12-02","close":22.0332},{"date":"2021-12-03","close":21.9201},{"date":"2021-12-06","close":22.0898},{"date":"2021-12-07","close":22.4456},{"date":"2021-12-08","close":22.3486},{"date":"2021-12-09","close":21.8479},{"date":"2021-12-10","close":21.8644},{"date":"2021-12-13","close":21.5361},{"date":"2021-12-14","close":21.2406},{"date":"2021-12-15","close":21.3227},{"date":"2021-12-16","close":21.454},{"date":"2021-12-17","close":21.1667},{"date":"2021-12-20","close":20.8056},{"date":"2021-12-21","close":21.06},{"date":"2021-12-22","close":21.0765},{"date":"2021-12-23","close":21.216},{"date":"2021-12-27","close":21.5525},{"date":"2021-12-28","close":21.4704},{"date":"2021-12-29","close":21.3719},{"date":"2021-12-30","close":21.2734},{"date":"2021-12-31","close":21.3719},{"date":"2022-01-03","close":21.7495},{"date":"2022-01-04","close":21.9464},{"date":"2022-01-05","close":21.9957},{"date":"2022-01-06","close":22.5209},{"date":"2022-01-07","close":22.9888},{"date":"2022-01-10","close":22.9395},{"date":"2022-01-11","close":23.6946},{"date":"2022-01-12","close":23.9654},{"date":"2022-01-13","close":23.7438},{"date":"2022-01-14","close":24.0393},{"date":"2022-01-18","close":24.2855},{"date":"2022-01-19","close":23.8259},{"date":"2022-01-20","close":23.6125},{"date":"2022-01-21","close":23.6043},{"date":"2022-01-24","close":23.2022},{"date":"2022-01-25","close":23.7767},{"date":"2022-01-26","close":23.9736},{"date":"2022-01-27","close":24.105},{"date":"2022-01-28","close":24.3266},{"date":"2022-01-31","close":24.5728},{"date":"2022-02-01","close":25.0488},{"date":"2022-02-02","close":25.1801},{"date":"2022-02-03","close":24.8765},{"date":"2022-02-04","close":25.0981},{"date":"2022-02-07","close":25.2047},{"date":"2022-02-08","close":24.9585},{"date":"2022-02-09","close":25.0078},{"date":"2022-02-10","close":24.7369},{"date":"2022-02-11","close":25.2047},{"date":"2022-02-14","close":24.6877},{"date":"2022-02-15","close":24.5071},{"date":"2022-02-16","close":24.6302},{"date":"2022-02-17","close":24.3676},{"date":"2022-02-18","close":24.3101},{"date":"2022-02-22","close":24.2199},{"date":"2022-02-23","close":24.7205},{"date":"2022-02-24","close":24.5892},{"date":"2022-02-25","close":25.1883},{"date":"2022-02-28","close":25.6726},{"date":"2022-03-01","close":25.9927},{"date":"2022-03-02","close":26.8298},{"date":"2022-03-03","close":26.9201},{"date":"2022-03-04","close":27.47},{"date":"2022-03-07","close":27.4125},{"date":"2022-03-08","close":26.9693},{"date":"2022-03-09","close":26.6739},{"date":"2022-03-10","close":27.019},{"date":"2022-03-11","close":26.5283},{"date":"2022-03-14","close":25.8381},{"date":"2022-03-15","close":25.8131},{"date":"2022-03-16","close":25.9961},{"date":"2022-03-17","close":26.2206},{"date":"2022-03-18","close":26.1624},{"date":"2022-03-21","close":27.0273},{"date":"2022-03-22","close":26.7113},{"date":"2022-03-23","close":27.2019},{"date":"2022-03-24","close":27.3849},{"date":"2022-03-25","close":28.1749},{"date":"2022-03-28","close":27.6926},{"date":"2022-03-29","close":27.809},{"date":"2022-03-30","close":27.9836},{"date":"2022-03-31","close":27.7841},{"date":"2022-04-01","close":28.1333},{"date":"2022-04-04","close":28.0502},{"date":"2022-04-05","close":27.4265},{"date":"2022-04-06","close":27.7757},{"date":"2022-04-07","close":27.9836},{"date":"2022-04-08","close":28.624},{"date":"2022-04-11","close":28.6074},{"date":"2022-04-12","close":28.9317},{"date":"2022-04-13","close":29.1479},{"date":"2022-04-14","close":29.5388},{"date":"2022-04-18","close":29.3641},{"date":"2022-04-19","close":29.4473},{"date":"2022-04-20","close":29.8714},{"date":"2022-04-21","close":29.6718},{"date":"2022-04-22","close":29.1895},{"date":"2022-04-25","close":28.1915},{"date":"2022-04-26","close":28.5325},{"date":"2022-04-27","close":28.5408},{"date":"2022-04-28","close":28.9649},{"date":"2022-04-29","close":28.5159},{"date":"2022-05-02","close":28.6074},{"date":"2022-05-03","close":29.3641},{"date":"2022-05-04","close":30.6781},{"date":"2022-05-05","close":29.8631},{"date":"2022-05-06","close":30.4951},{"date":"2022-05-09","close":28.8901},{"date":"2022-05-10","close":28.4244},{"date":"2022-05-11","close":28.6572},{"date":"2022-05-12","close":28.7903},{"date":"2022-05-13","close":28.9317},{"date":"2022-05-16","close":29.4722},{"date":"2022-05-17","close":29.8548},{"date":"2022-05-18","close":29.2976},{"date":"2022-05-19","close":29.1229},{"date":"2022-05-20","close":29.4223},{"date":"2022-05-23","close":29.9545},{"date":"2022-05-24","close":30.1126},{"date":"2022-05-25","close":30.5117},{"date":"2022-05-26","close":30.703},{"date":"2022-05-27","close":31.1521},{"date":"2022-05-31","close":30.8194},{"date":"2022-06-01","close":31.1271},{"date":"2022-06-02","close":31.3849},{"date":"2022-06-03","close":31.1936},{"date":"2022-06-06","close":31.1105},{"date":"2022-06-07","close":31.4515},{"date":"2022-06-08","close":31.177},{"date":"2022-06-09","close":29.9363},{"date":"2022-06-10","close":29.3475},{"date":"2022-06-13","close":27.8587},{"date":"2022-06-14","close":27.2026},{"date":"2022-06-15","close":26.7063},{"date":"2022-06-16","close":25.6128},{"date":"2022-06-17","close":25.0156},{"date":"2022-06-21","close":26.0166},{"date":"2022-06-22","close":25.7138},{"date":"2022-06-23","close":25.5792},{"date":"2022-06-24","close":25.2764},{"date":"2022-06-27","close":25.7306},{"date":"2022-06-28","close":26.6979},{"date":"2022-06-29","close":26.5045},{"date":"2022-06-30","close":26.2521},{"date":"2022-07-01","close":26.3194},{"date":"2022-07-05","close":25.3689},{"date":"2022-07-06","close":24.9988},{"date":"2022-07-07","close":26.2269},{"date":"2022-07-08","close":26.3446},{"date":"2022-07-11","close":26.7147},{"date":"2022-07-12","close":26.0334},{"date":"2022-07-13","close":26.1932},{"date":"2022-07-14","close":26.2016},{"date":"2022-07-15","close":26.3951},{"date":"2022-07-18","close":26.8409},{"date":"2022-07-19","close":27.211},{"date":"2022-07-20","close":27.3372},{"date":"2022-07-21","close":27.2615},{"date":"2022-07-22","close":27.2026},{"date":"2022-07-25","close":28.1363},{"date":"2022-07-26","close":28.212},{"date":"2022-07-27","close":28.4223},{"date":"2022-07-28","close":28.4139},{"date":"2022-07-29","close":28.6746},{"date":"2022-08-01","close":28.5989},{"date":"2022-08-02","close":27.64},{"date":"2022-08-03","close":27.4466},{"date":"2022-08-04","close":26.8409},{"date":"2022-08-05","close":27.1017},{"date":"2022-08-08","close":27.2951},{"date":"2022-08-09","close":27.6148},{"date":"2022-08-10","close":27.7746},{"date":"2022-08-11","close":28.5484},{"date":"2022-08-12","close":28.7335},{"date":"2022-08-15","close":28.2877},{"date":"2022-08-16","close":28.8681},{"date":"2022-08-17","close":28.8513},{"date":"2022-08-18","close":29.6419},{"date":"2022-08-19","close":29.3812},{"date":"2022-08-22","close":29.1793},{"date":"2022-08-23","close":29.541},{"date":"2022-08-24","close":29.9279},{"date":"2022-08-25","close":29.9447},{"date":"2022-08-26","close":29.4653},{"date":"2022-08-29","close":29.6419},{"date":"2022-08-30","close":28.8681},{"date":"2022-08-31","close":28.6241},{"date":"2022-09-01","close":28.2456},{"date":"2022-09-02","close":28.3634},{"date":"2022-09-06","close":27.9008},{"date":"2022-09-07","close":28.0017},{"date":"2022-09-08","close":27.2647},{"date":"2022-09-09","close":27.9208},{"date":"2022-09-12","close":28.858},{"date":"2022-09-13","close":27.9378},{"date":"2022-09-14","close":28.5001},{"date":"2022-09-15","close":27.9719},{"date":"2022-09-16","close":27.0006},{"date":"2022-09-19","close":27.3158},{"date":"2022-09-20","close":27.1199},{"date":"2022-09-21","close":26.8131},{"date":"2022-09-22","close":26.549},{"date":"2022-09-23","close":24.8364},{"date":"2022-09-26","close":24.2145},{"date":"2022-09-27","close":24.3167},{"date":"2022-09-28","close":25.058},{"date":"2022-09-29","close":24.6746},{"date":"2022-09-30","close":24.3934},{"date":"2022-10-03","close":25.075},{"date":"2022-10-04","close":26.1656},{"date":"2022-10-05","close":25.9526},{"date":"2022-10-06","close":25.6544},{"date":"2022-10-07","close":25.3817},{"date":"2022-10-10","close":25.0068},{"date":"2022-10-11","close":25.3476},{"date":"2022-10-12","close":25.0154},{"date":"2022-10-13","close":25.91},{"date":"2022-10-14","close":25.058},{"date":"2022-10-17","close":25.5266},{"date":"2022-10-18","close":25.9355},{"date":"2022-10-19","close":26.3104},{"date":"2022-10-20","close":26.3275},{"date":"2022-10-21","close":26.8557},{"date":"2022-10-24","close":26.4979},{"date":"2022-10-25","close":27.1369},{"date":"2022-10-26","close":27.3925},{"date":"2022-10-27","close":27.6907},{"date":"2022-10-28","close":27.8356},{"date":"2022-10-31","close":27.8867},{"date":"2022-11-01","close":28.4916},{"date":"2022-11-02","close":28.1508},{"date":"2022-11-03","close":28.2445},{"date":"2022-11-04","close":28.5768},{"date":"2022-11-07","close":28.8324},{"date":"2022-11-08","close":28.9347},{"date":"2022-11-09","close":27.8356},{"date":"2022-11-10","close":28.645},{"date":"2022-11-11","close":29.0369},{"date":"2022-11-14","close":28.7728},{"date":"2022-11-15","close":28.8835},{"date":"2022-11-16","close":28.7728},{"date":"2022-11-17","close":28.2019},{"date":"2022-11-18","close":28.4575},{"date":"2022-11-21","close":28.2445},{"date":"2022-11-22","close":29.1477},{"date":"2022-11-23","close":28.8239},{"date":"2022-11-25","close":28.8835},{"date":"2022-11-28","close":28.5257},{"date":"2022-11-29","close":29.2414},{"date":"2022-11-30","close":29.5652},{"date":"2022-12-01","close":29.7526},{"date":"2022-12-02","close":29.7867},{"date":"2022-12-05","close":29.1136},{"date":"2022-12-06","close":28.5172},{"date":"2022-12-07","close":28.7898},{"date":"2022-12-08","close":28.3972},{"date":"2022-12-09","close":28.1211},{"date":"2022-12-12","close":28.6388},{"date":"2022-12-13","close":29.1565},{"date":"2022-12-14","close":29.0961},{"date":"2022-12-15","close":28.9063},{"date":"2022-12-16","close":27.914},{"date":"2022-12-19","close":27.6724},{"date":"2022-12-20","close":27.914},{"date":"2022-12-21","close":28.449},{"date":"2022-12-22","close":28.1038},{"date":"2022-12-23","close":28.751},{"date":"2022-12-27","close":28.8286},{"date":"2022-12-28","close":28.2333},{"date":"2022-12-29","close":28.449},{"date":"2022-12-30","close":28.3886},{"date":"2023-01-03","close":27.7414},{"date":"2023-01-04","close":27.914},{"date":"2023-01-05","close":27.6293},{"date":"2023-01-06","close":28.0952},{"date":"2023-01-09","close":28.1556},{"date":"2023-01-10","close":27.7328},{"date":"2023-01-11","close":27.983},{"date":"2023-01-12","close":28.4404},{"date":"2023-01-13","close":28.3109},{"date":"2023-01-17","close":28.285},{"date":"2023-01-18","close":27.3359},{"date":"2023-01-19","close":27.5516},{"date":"2023-01-20","close":27.146},{"date":"2023-01-23","close":27.3359},{"date":"2023-01-24","close":27.1288},{"date":"2023-01-25","close":27.0943},{"date":"2023-01-26","close":27.1202},{"date":"2023-01-27","close":27.1892},{"date":"2023-01-30","close":26.775},{"date":"2023-01-31","close":27.8191},{"date":"2023-02-01","close":27.4912},{"date":"2023-02-02","close":27.7932},{"date":"2023-02-03","close":27.681},{"date":"2023-02-06","close":27.3531},{"date":"2023-02-07","close":27.7069},{"date":"2023-02-08","close":27.448},{"date":"2023-02-09","close":27.0252},{"date":"2023-02-10","close":27.4567},{"date":"2023-02-13","close":27.448},{"date":"2023-02-14","close":27.543},{"date":"2023-02-15","close":27.6983},{"date":"2023-02-16","close":27.6897},{"date":"2023-02-17","close":26.9735},{"date":"2023-02-21","close":26.5679},{"date":"2023-02-22","close":26.6715},{"date":"2023-02-23","close":26.7923},{"date":"2023-02-24","close":26.9044},{"date":"2023-02-27","close":26.4903},{"date":"2023-02-28","close":25.9725},{"date":"2023-03-01","close":25.8345},{"date":"2023-03-02","close":26.2487},{"date":"2023-03-03","close":26.7232},{"date":"2023-03-06","close":26.4903},{"date":"2023-03-07","close":26.2055},{"date":"2023-03-08","close":26.2055},{"date":"2023-03-09","close":25.7913},{"date":"2023-03-10","close":25.3165},{"date":"2023-03-13","close":25.4129},{"date":"2023-03-14","close":25.6231},{"date":"2023-03-15","close":25.2114},{"date":"2023-03-16","close":25.2465},{"date":"2023-03-17","close":24.7909},{"date":"2023-03-20","close":25.3078},{"date":"2023-03-21","close":25.5618},{"date":"2023-03-22","close":25.0888},{"date":"2023-03-23","close":24.7909},{"date":"2023-03-24","close":25.1764},{"date":"2023-03-27","close":25.3428},{"date":"2023-03-28","close":25.2903},{"date":"2023-03-29","close":25.6407},{"date":"2023-03-30","close":25.7633},{"date":"2023-03-31","close":26.1575},{"date":"2023-04-03","close":26.1487},{"date":"2023-04-04","close":25.9911},{"date":"2023-04-05","close":26.2276},{"date":"2023-04-06","close":25.9735},{"date":"2023-04-10","close":26.14},{"date":"2023-04-11","close":26.4291},{"date":"2023-04-12","close":26.5692},{"date":"2023-04-13","close":26.7181},{"date":"2023-04-14","close":26.6218},{"date":"2023-04-17","close":26.5605},{"date":"2023-04-18","close":26.4203},{"date":"2023-04-19","close":26.3502},{"date":"2023-04-20","close":26.1312},{"date":"2023-04-21","close":26.2188},{"date":"2023-04-24","close":26.5692},{"date":"2023-04-25","close":26.2188},{"date":"2023-04-26","close":25.7896},{"date":"2023-04-27","close":26.1137},{"date":"2023-04-28","close":26.5079},{"date":"2023-05-01","close":26.5955},{"date":"2023-05-02","close":25.6669},{"date":"2023-05-03","close":25.3691},{"date":"2023-05-04","close":25.4917},{"date":"2023-05-05","close":26.4378},{"date":"2023-05-08","close":25.8947},{"date":"2023-05-09","close":25.7983},{"date":"2023-05-10","close":25.5443},{"date":"2023-05-11","close":25.4041},{"date":"2023-05-12","close":25.6494},{"date":"2023-05-15","close":25.4917},{"date":"2023-05-16","close":25.0975},{"date":"2023-05-17","close":25.3603},{"date":"2023-05-18","close":25.5881},{"date":"2023-05-19","close":25.6144},{"date":"2023-05-22","close":25.6056},{"date":"2023-05-23","close":25.737},{"date":"2023-05-24","close":25.6407},{"date":"2023-05-25","close":25.4742},{"date":"2023-05-26","close":25.1851},{"date":"2023-05-30","close":25.0187},{"date":"2023-05-31","close":25.1063},{"date":"2023-06-01","close":25.5005},{"date":"2023-06-02","close":26.4816},{"date":"2023-06-05","close":26.4028},{"date":"2023-06-06","close":26.5867},{"date":"2023-06-07","close":27.5065},{"date":"2023-06-08","close":27.7694},{"date":"2023-06-09","close":27.0034},{"date":"2023-06-12","close":27.1545},{"date":"2023-06-13","close":27.0834},{"date":"2023-06-14","close":26.8346},{"date":"2023-06-15","close":27.1633},{"date":"2023-06-16","close":27.1278},{"date":"2023-06-20","close":27.2255},{"date":"2023-06-21","close":27.3855},{"date":"2023-06-22","close":27.1633},{"date":"2023-06-23","close":27.1811},{"date":"2023-06-26","close":27.6076},{"date":"2023-06-27","close":27.8742},{"date":"2023-06-28","close":28.4518},{"date":"2023-06-29","close":28.9049},{"date":"2023-06-30","close":28.9938},{"date":"2023-07-03","close":29.0738},{"date":"2023-07-05","close":28.8427},{"date":"2023-07-06","close":28.7628},{"date":"2023-07-07","close":29.0826},{"date":"2023-07-10","close":29.2426},{"date":"2023-07-11","close":29.8113},{"date":"2023-07-12","close":30.3089},{"date":"2023-07-13","close":30.4421},{"date":"2023-07-14","close":29.6602},{"date":"2023-07-17","close":29.3314},{"date":"2023-07-18","close":29.6247},{"date":"2023-07-19","close":29.6069},{"date":"2023-07-20","close":29.8557},{"date":"2023-07-21","close":30.0778},{"date":"2023-07-24","close":30.1756},{"date":"2023-07-25","close":30.1933},{"date":"2023-07-26","close":30.2733},{"date":"2023-07-27","close":30.2555},{"date":"2023-07-28","close":30.2644},{"date":"2023-07-31","close":30.611},{"date":"2023-08-01","close":30.3},{"date":"2023-08-02","close":29.9268},{"date":"2023-08-03","close":30.6021},{"date":"2023-08-04","close":30.531},{"date":"2023-08-07","close":30.6287},{"date":"2023-08-08","close":30.9486},{"date":"2023-08-09","close":31.3307},{"date":"2023-08-10","close":31.153},{"date":"2023-08-11","close":31.4373},{"date":"2023-08-14","close":31.1263},{"date":"2023-08-15","close":30.8864},{"date":"2023-08-16","close":30.6287},{"date":"2023-08-17","close":30.7531},{"date":"2023-08-18","close":30.8953},{"date":"2023-08-21","close":30.9486},{"date":"2023-08-22","close":30.7709},{"date":"2023-08-23","close":30.8331},{"date":"2023-08-24","close":30.6732},{"date":"2023-08-25","close":30.8064},{"date":"2023-08-28","close":30.9842},{"date":"2023-08-29","close":30.9931},{"date":"2023-08-30","close":31.0997},{"date":"2023-08-31","close":30.6821},{"date":"2023-09-01","close":30.8242},{"date":"2023-09-05","close":30.6021},{"date":"2023-09-06","close":30.069},{"date":"2023-09-07","close":30.3799},{"date":"2023-09-08","close":30.4502},{"date":"2023-09-11","close":30.3331},{"date":"2023-09-12","close":30.7563},{"date":"2023-09-13","close":30.8463},{"date":"2023-09-14","close":31.2605},{"date":"2023-09-15","close":30.9184},{"date":"2023-09-18","close":30.9994},{"date":"2023-09-19","close":30.8733},{"date":"2023-09-20","close":30.8733},{"date":"2023-09-21","close":30.117},{"date":"2023-09-22","close":30.2701},{"date":"2023-09-25","close":30.5762},{"date":"2023-09-26","close":30.2341},{"date":"2023-09-27","close":30.7023},{"date":"2023-09-28","close":30.9814},{"date":"2023-09-29","close":30.3331},{"date":"2023-10-02","close":29.6489},{"date":"2023-10-03","close":29.6849},{"date":"2023-10-04","close":29.6489},{"date":"2023-10-05","close":30.036},{"date":"2023-10-06","close":30.3241},{"date":"2023-10-09","close":30.9364},{"date":"2023-10-10","close":30.9904},{"date":"2023-10-11","close":31.2335},{"date":"2023-10-12","close":31.3325},{"date":"2023-10-13","close":31.6837},{"date":"2023-10-16","close":32.1699},{"date":"2023-10-17","close":32.3229},{"date":"2023-10-18","close":32.0978},{"date":"2023-10-19","close":32.0258},{"date":"2023-10-20","close":31.4406},{"date":"2023-10-23","close":31.3685},{"date":"2023-10-24","close":31.0264},{"date":"2023-10-25","close":31.0264},{"date":"2023-10-26","close":31.1344},{"date":"2023-10-27","close":30.6573},{"date":"2023-10-30","close":30.8193},{"date":"2023-10-31","close":30.9724},{"date":"2023-11-01","close":31.2605},{"date":"2023-11-02","close":32.2239},{"date":"2023-11-03","close":32.485},{"date":"2023-11-06","close":32.1879},{"date":"2023-11-07","close":31.7827},{"date":"2023-11-08","close":31.6206},{"date":"2023-11-09","close":31.3685},{"date":"2023-11-10","close":31.4046},{"date":"2023-11-13","close":31.4496},{"date":"2023-11-14","close":31.7737},{"date":"2023-11-15","close":31.8547},{"date":"2023-11-16","close":31.2875},{"date":"2023-11-17","close":31.8997},{"date":"2023-11-20","close":32.0618},{"date":"2023-11-21","close":32.3679},{"date":"2023-11-22","close":32.62},{"date":"2023-11-24","close":32.7011},{"date":"2023-11-27","close":32.7641},{"date":"2023-11-28","close":32.7101},{"date":"2023-11-29","close":32.8091},{"date":"2023-11-30","close":33.1242},{"date":"2023-12-01","close":33.5654},{"date":"2023-12-04","close":33.3043},{"date":"2023-12-05","close":32.647},{"date":"2023-12-06","close":32.2689},{"date":"2023-12-07","close":31.8477},{"date":"2023-12-08","close":32.3856},{"date":"2023-12-11","close":31.8112},{"date":"2023-12-12","close":31.3735},{"date":"2023-12-13","close":31.6015},{"date":"2023-12-14","close":31.6015},{"date":"2023-12-15","close":31.565},{"date":"2023-12-18","close":31.638},{"date":"2023-12-19","close":31.9753},{"date":"2023-12-20","close":31.6106},{"date":"2023-12-21","close":31.8841},{"date":"2023-12-22","close":32.0391},{"date":"2023-12-26","close":32.0209},{"date":"2023-12-27","close":31.9388},{"date":"2023-12-28","close":31.8477},{"date":"2023-12-29","close":31.7565},{"date":"2024-01-02","close":32.3856},{"date":"2024-01-03","close":33.1059},{"date":"2024-01-04","close":32.6591},{"date":"2024-01-05","close":32.413},{"date":"2024-01-08","close":32.5041},{"date":"2024-01-09","close":32.2944},{"date":"2024-01-10","close":32.1212},{"date":"2024-01-11","close":31.7109},{"date":"2024-01-12","close":31.8385},{"date":"2024-01-16","close":31.5194},{"date":"2024-01-17","close":30.9906},{"date":"2024-01-18","close":30.863},{"date":"2024-01-19","close":30.8721},{"date":"2024-01-22","close":30.9724},{"date":"2024-01-23","close":30.9541},{"date":"2024-01-24","close":31.0271},{"date":"2024-01-25","close":31.4009},{"date":"2024-01-26","close":31.793},{"date":"2024-01-29","close":31.7383},{"date":"2024-01-30","close":32.0938},{"date":"2024-01-31","close":31.6015},{"date":"2024-02-01","close":31.793},{"date":"2024-02-02","close":31.7291},{"date":"2024-02-05","close":31.3918},{"date":"2024-02-06","close":31.2733},{"date":"2024-02-07","close":31.2641},{"date":"2024-02-08","close":31.0362},{"date":"2024-02-09","close":31.0271},{"date":"2024-02-12","close":31.5012},{"date":"2024-02-13","close":31.0362},{"date":"2024-02-14","close":30.1336},{"date":"2024-02-15","close":31.173},{"date":"2024-02-16","close":31.2824},{"date":"2024-02-20","close":31.1},{"date":"2024-02-21","close":31.6197},{"date":"2024-02-22","close":31.8203},{"date":"2024-02-23","close":31.8568},{"date":"2024-02-26","close":31.6562},{"date":"2024-02-27","close":31.948},{"date":"2024-02-28","close":32.1485},{"date":"2024-02-29","close":32.7685},{"date":"2024-03-01","close":33.188},{"date":"2024-03-04","close":33.1606},{"date":"2024-03-05","close":33.4524},{"date":"2024-03-06","close":33.3065},{"date":"2024-03-07","close":33.1818},{"date":"2024-03-08","close":33.3019},{"date":"2024-03-11","close":33.8469},{"date":"2024-03-12","close":33.93},{"date":"2024-03-13","close":34.124},{"date":"2024-03-14","close":34.0686},{"date":"2024-03-15","close":34.1794},{"date":"2024-03-18","close":34.3827},{"date":"2024-03-19","close":34.8723},{"date":"2024-03-20","close":34.9831},{"date":"2024-03-21","close":35.5004},{"date":"2024-03-22","close":35.3342},{"date":"2024-03-25","close":35.2972},{"date":"2024-03-26","close":35.1863},{"date":"2024-03-27","close":35.602},{"date":"2024-03-28","close":35.9993},{"date":"2024-04-01","close":35.9069},{"date":"2024-04-02","close":36.3041},{"date":"2024-04-03","close":36.3503},{"date":"2024-04-04","close":36.1286},{"date":"2024-04-05","close":36.2394},{"date":"2024-04-08","close":35.9808},{"date":"2024-04-09","close":36.2487},{"date":"2024-04-10","close":35.9161},{"date":"2024-04-11","close":35.6575},{"date":"2024-04-12","close":35.1771},{"date":"2024-04-15","close":34.9554},{"date":"2024-04-16","close":34.7799},{"date":"2024-04-17","close":34.8076},{"date":"2024-04-18","close":34.7152},{"date":"2024-04-19","close":35.5743},{"date":"2024-04-22","close":35.7129},{"date":"2024-04-23","close":35.8237},{"date":"2024-04-24","close":36.2579},{"date":"2024-04-25","close":36.4427},{"date":"2024-04-26","close":36.2672},{"date":"2024-04-29","close":36.221},{"date":"2024-04-30","close":35.4358},{"date":"2024-05-01","close":35.0016},{"date":"2024-05-02","close":35.602},{"date":"2024-05-03","close":35.7221},{"date":"2024-05-06","close":36.0824},{"date":"2024-05-07","close":36.1286},{"date":"2024-05-08","close":36.3226},{"date":"2024-05-09","close":36.5628},{"date":"2024-05-10","close":36.6182},{"date":"2024-05-13","close":36.6367},{"date":"2024-05-14","close":37.2833},{"date":"2024-05-15","close":37.3849},{"date":"2024-05-16","close":37.8283},{"date":"2024-05-17","close":38.1239},{"date":"2024-05-20","close":38.281},{"date":"2024-05-21","close":38.5951},{"date":"2024-05-22","close":37.6159},{"date":"2024-05-23","close":37.0524},{"date":"2024-05-24","close":37.0708},{"date":"2024-05-28","close":37.5697},{"date":"2024-05-29","close":37.0431},{"date":"2024-05-30","close":37.542},{"date":"2024-05-31","close":38.3456},{"date":"2024-06-03","close":37.856},{"date":"2024-06-04","close":38.1701},{"date":"2024-06-05","close":38.4103},{"date":"2024-06-06","close":38.2625},{"date":"2024-06-07","close":38.0335},{"date":"2024-06-10","close":38.7438},{"date":"2024-06-11","close":38.6596},{"date":"2024-06-12","close":38.8279},{"date":"2024-06-13","close":38.7998},{"date":"2024-06-14","close":38.4728},{"date":"2024-06-17","close":38.5569},{"date":"2024-06-18","close":39.0708},{"date":"2024-06-20","close":39.6222},{"date":"2024-06-21","close":39.3045},{"date":"2024-06-24","close":40.2857},{"date":"2024-06-25","close":40.0801},{"date":"2024-06-26","close":39.5194},{"date":"2024-06-27","close":39.4727},{"date":"2024-06-28","close":39.7156},{"date":"2024-07-01","close":39.6128},{"date":"2024-07-02","close":39.5287},{"date":"2024-07-03","close":39.996},{"date":"2024-07-05","close":39.6969},{"date":"2024-07-08","close":39.5754},{"date":"2024-07-09","close":39.6128},{"date":"2024-07-10","close":39.7156},{"date":"2024-07-11","close":39.8745},{"date":"2024-07-12","close":40.1642},{"date":"2024-07-15","close":39.7717},{"date":"2024-07-16","close":39.5754},{"date":"2024-07-17","close":39.8558},{"date":"2024-07-18","close":40.4445},{"date":"2024-07-19","close":41.1173},{"date":"2024-07-22","close":41.8369},{"date":"2024-07-23","close":41.1921},{"date":"2024-07-24","close":39.7063},{"date":"2024-07-25","close":39.0802},{"date":"2024-07-26","close":39.7343},{"date":"2024-07-29","close":40.1175},{"date":"2024-07-30","close":40.1361},{"date":"2024-07-31","close":40.1268},{"date":"2024-08-01","close":40.2857},{"date":"2024-08-02","close":39.4353},{"date":"2024-08-05","close":38.5382},{"date":"2024-08-06","close":40.024},{"date":"2024-08-07","close":40.1829},{"date":"2024-08-08","close":40.9865},{"date":"2024-08-09","close":40.4258},{"date":"2024-08-12","close":40.4726},{"date":"2024-08-13","close":40.295},{"date":"2024-08-14","close":40.5473},{"date":"2024-08-15","close":41.0052},{"date":"2024-08-16","close":41.2388},{"date":"2024-08-19","close":42.0705},{"date":"2024-08-20","close":41.4164},{"date":"2024-08-21","close":41.5846},{"date":"2024-08-22","close":41.7435},{"date":"2024-08-23","close":42.3228},{"date":"2024-08-26","close":42.5097},{"date":"2024-08-27","close":42.4069},{"date":"2024-08-28","close":41.9864},{"date":"2024-08-29","close":42.5097},{"date":"2024-08-30","close":42.7714},{"date":"2024-09-03","close":42.5658},{"date":"2024-09-04","close":41.5379},{"date":"2024-09-05","close":41.893},{"date":"2024-09-06","close":41.3603},{"date":"2024-09-09","close":41.6033},{"date":"2024-09-10","close":41.8556},{"date":"2024-09-11","close":41.6593},{"date":"2024-09-12","close":42.1359},{"date":"2024-09-13","close":42.5279},{"date":"2024-09-16","close":42.9151},{"date":"2024-09-17","close":43.0001},{"date":"2024-09-18","close":42.6695},{"date":"2024-09-19","close":42.3957},{"date":"2024-09-20","close":42.8584},{"date":"2024-09-23","close":43.6518},{"date":"2024-09-24","close":43.4723},{"date":"2024-09-25","close":42.9718},{"date":"2024-09-26","close":42.254},{"date":"2024-09-27","close":42.6507},{"date":"2024-09-30","close":43.1134},{"date":"2024-10-01","close":43.784},{"date":"2024-10-02","close":44.9928},{"date":"2024-10-03","close":45.5312},{"date":"2024-10-04","close":46.8723},{"date":"2024-10-07","close":46.9195},{"date":"2024-10-08","close":46.2206},{"date":"2024-10-09","close":46.8251},{"date":"2024-10-10","close":46.7212},{"date":"2024-10-11","close":47.675},{"date":"2024-10-14","close":48.185},{"date":"2024-10-15","close":48.0717},{"date":"2024-10-16","close":48.5156},{"date":"2024-10-17","close":48.6761},{"date":"2024-10-18","close":49.4506},{"date":"2024-10-21","close":49.1106},{"date":"2024-10-22","close":49.3939},{"date":"2024-10-23","close":49.3467},{"date":"2024-10-24","close":49.6961},{"date":"2024-10-25","close":49.5828},{"date":"2024-10-28","close":49.3845},{"date":"2024-10-29","close":48.9595},{"date":"2024-10-30","close":49.5734},{"date":"2024-10-31","close":49.46},{"date":"2024-11-01","close":48.695},{"date":"2024-11-04","close":49.2428},{"date":"2024-11-05","close":50.1022},{"date":"2024-11-06","close":52.2556},{"date":"2024-11-07","close":52.3594},{"date":"2024-11-08","close":53.1811},{"date":"2024-11-11","close":53.7383},{"date":"2024-11-12","close":53.5872},{"date":"2024-11-13","close":52.5105},{"date":"2024-11-14","close":52.4917},{"date":"2024-11-15","close":53.4078},{"date":"2024-11-18","close":54.645},{"date":"2024-11-19","close":55.3439},{"date":"2024-11-20","close":55.4383},{"date":"2024-11-21","close":56.4205},{"date":"2024-11-22","close":56.3355},{"date":"2024-11-25","close":54.9566},{"date":"2024-11-26","close":55.1266},{"date":"2024-11-27","close":54.9094},{"date":"2024-11-29","close":55.2683},{"date":"2024-12-02","close":53.3133},{"date":"2024-12-03","close":53.455},{"date":"2024-12-04","close":53.1717},{"date":"2024-12-05","close":53.9839},{"date":"2024-12-06","close":53.6911},{"date":"2024-12-09","close":51.6322},{"date":"2024-12-10","close":51.5189},{"date":"2024-12-11","close":52.3122},{"date":"2024-12-12","close":52.1233},{"date":"2024-12-13","close":51.8518},{"date":"2024-12-16","close":51.4136},{"date":"2024-12-17","close":51.1469},{"date":"2024-12-18","close":49.5465},{"date":"2024-12-19","close":50.0799},{"date":"2024-12-20","close":50.9563},{"date":"2024-12-23","close":51.4898},{"date":"2024-12-24","close":52.0138},{"date":"2024-12-26","close":51.4041},{"date":"2024-12-27","close":51.385},{"date":"2024-12-30","close":51.5946},{"date":"2024-12-31","close":51.5565},{"date":"2025-01-02","close":53.2332},{"date":"2025-01-03","close":53.919},{"date":"2025-01-06","close":53.1665},{"date":"2025-01-07","close":52.9188},{"date":"2025-01-08","close":53.719},{"date":"2025-01-10","close":52.8902},{"date":"2025-01-13","close":53.376},{"date":"2025-01-14","close":55.3099},{"date":"2025-01-15","close":55.2623},{"date":"2025-01-16","close":56.3768},{"date":"2025-01-17","close":56.3387},{"date":"2025-01-21","close":57.7582},{"date":"2025-01-22","close":56.3959},{"date":"2025-01-23","close":56.6721},{"date":"2025-01-24","close":56.7484},{"date":"2025-01-27","close":51.9661},{"date":"2025-01-28","close":52.5854},{"date":"2025-01-29","close":52.7092},{"date":"2025-01-30","close":53.9095},{"date":"2025-01-31","close":52.8045},{"date":"2025-02-03","close":53.538},{"date":"2025-02-04","close":53.0807},{"date":"2025-02-05","close":54.1572},{"date":"2025-02-06","close":53.357},{"date":"2025-02-07","close":53.2903},{"date":"2025-02-10","close":53.5094},{"date":"2025-02-11","close":52.6235},{"date":"2025-02-12","close":52.2233},{"date":"2025-02-13","close":54.7383},{"date":"2025-02-14","close":54.281},{"date":"2025-02-18","close":55.0622},{"date":"2025-02-19","close":55.5099},{"date":"2025-02-20","close":55.6814},{"date":"2025-02-21","close":54.7192},{"date":"2025-02-24","close":54.6145},{"date":"2025-02-25","close":53.5189},{"date":"2025-02-26","close":54.2048},{"date":"2025-02-27","close":53.5951},{"date":"2025-02-28","close":55.4242},{"date":"2025-03-03","close":54.8717},{"date":"2025-03-04","close":54.1096},{"date":"2025-03-05","close":53.557},{"date":"2025-03-06","close":52.0233},{"date":"2025-03-07","close":51.8042},{"date":"2025-03-10","close":51.4612},{"date":"2025-03-11","close":52.3472},{"date":"2025-03-12","close":53.6333},{"date":"2025-03-13","close":53.5189},{"date":"2025-03-14","close":55.0472},{"date":"2025-03-17","close":56.1238},{"date":"2025-03-18","close":56.1334},{"date":"2025-03-19","close":57.0177},{"date":"2025-03-20","close":57.431},{"date":"2025-03-21","close":57.2868},{"date":"2025-03-24","close":58.719},{"date":"2025-03-25","close":58.5459},{"date":"2025-03-26","close":57.6232},{"date":"2025-03-27","close":57.1234},{"date":"2025-03-28","close":56.8927},{"date":"2025-03-31","close":57.4406},{"date":"2025-04-01","close":58.2191},{"date":"2025-04-02","close":59.2092},{"date":"2025-04-03","close":56.7389},{"date":"2025-04-04","close":52.452},{"date":"2025-04-07","close":52.7211},{"date":"2025-04-08","close":52.2213},{"date":"2025-04-09","close":54.2302},{"date":"2025-04-10","close":52.9326},{"date":"2025-04-11","close":54.2014},{"date":"2025-04-14","close":55.1337},{"date":"2025-04-15","close":56.2679},{"date":"2025-04-16","close":55.9988},{"date":"2025-04-17","close":56.3448},{"date":"2025-04-21","close":54.2494},{"date":"2025-04-22","close":55.9411},{"date":"2025-04-23","close":56.2103},{"date":"2025-04-24","close":57.2964},{"date":"2025-04-25","close":56.7389},{"date":"2025-04-28","close":57.3445},{"date":"2025-04-29","close":57.3541},{"date":"2025-04-30","close":56.2968},{"date":"2025-05-01","close":56.5178},{"date":"2025-05-02","close":57.6713},{"date":"2025-05-05","close":57.8347},{"date":"2025-05-06","close":56.4217},{"date":"2025-05-07","close":56.6524},{"date":"2025-05-08","close":54.8454},{"date":"2025-05-09","close":55.4221},{"date":"2025-05-12","close":54.9127},{"date":"2025-05-13","close":55.8162},{"date":"2025-05-14","close":55.9411},{"date":"2025-05-15","close":56.489},{"date":"2025-05-16","close":56.5082},{"date":"2025-05-19","close":56.2679},{"date":"2025-05-20","close":56.489},{"date":"2025-05-21","close":55.6816},{"date":"2025-05-22","close":55.5086},{"date":"2025-05-23","close":56.7005},{"date":"2025-05-27","close":57.7674},{"date":"2025-05-28","close":58.2672},{"date":"2025-05-29","close":57.9308},{"date":"2025-05-30","close":58.1615},{"date":"2025-06-02","close":58.892},{"date":"2025-06-03","close":58.7382},{"date":"2025-06-04","close":57.7866},{"date":"2025-06-05","close":58.2095},{"date":"2025-06-06","close":58.2095},{"date":"2025-06-09","close":57.3445},{"date":"2025-06-10","close":56.6716},{"date":"2025-06-11","close":57.1138},{"date":"2025-06-12","close":57.7482},{"date":"2025-06-13","close":57.942},{"date":"2025-06-16","close":57.3314},{"date":"2025-06-17","close":56.7014},{"date":"2025-06-18","close":57.3023},{"date":"2025-06-20","close":58.6302},{"date":"2025-06-23","close":58.6205},{"date":"2025-06-24","close":59.2408},{"date":"2025-06-25","close":58.824},{"date":"2025-06-26","close":60.937},{"date":"2025-06-27","close":60.7432},{"date":"2025-06-30","close":60.8788},{"date":"2025-07-01","close":56.9146},{"date":"2025-07-02","close":57.3217},{"date":"2025-07-03","close":56.8371},{"date":"2025-07-07","close":56.682},{"date":"2025-07-08","close":55.9163},{"date":"2025-07-09","close":56.0714},{"date":"2025-07-10","close":56.0035},{"date":"2025-07-11","close":56.43},{"date":"2025-07-14","close":57.2248},{"date":"2025-07-15","close":56.5754},{"date":"2025-07-16","close":56.682},{"date":"2025-07-17","close":56.304},{"date":"2025-07-18","close":57.5252},{"date":"2025-07-21","close":55.9066},{"date":"2025-07-22","close":55.5964},{"date":"2025-07-23","close":55.9357},{"date":"2025-07-24","close":56.9437},{"date":"2025-07-25","close":56.0423},{"date":"2025-07-28","close":55.7418},{"date":"2025-07-29","close":57.0815},{"date":"2025-07-30","close":57.4208},{"date":"2025-07-31","close":58.109},{"date":"2025-08-01","close":58.4191},{"date":"2025-08-04","close":58.4094},{"date":"2025-08-05","close":57.1881},{"date":"2025-08-06","close":56.8392},{"date":"2025-08-07","close":56.1122},{"date":"2025-08-08","close":56.1122},{"date":"2025-08-11","close":56.277},{"date":"2025-08-12","close":55.9862},{"date":"2025-08-13","close":56.0831},{"date":"2025-08-14","close":55.5791},{"date":"2025-08-15","close":55.6954},{"date":"2025-08-18","close":54.7843},{"date":"2025-08-19","close":54.8328},{"date":"2025-08-20","close":55.4628},{"date":"2025-08-21","close":56.025},{"date":"2025-08-22","close":55.3174},{"date":"2025-08-25","close":55.0848},{"date":"2025-08-26","close":55.3756},{"date":"2025-08-27","close":55.7245},{"date":"2025-08-28","close":56.2188},{"date":"2025-08-29","close":56.1025},{"date":"2025-09-02","close":55.6179},{"date":"2025-09-03","close":55.9571},{"date":"2025-09-04","close":55.8117},{"date":"2025-09-05","close":55.4434},{"date":"2025-09-08","close":55.1042},{"date":"2025-09-09","close":55.8021},{"date":"2025-09-10","close":56.9555},{"date":"2025-09-11","close":57.508},{"date":"2025-09-12","close":57.4886},{"date":"2025-09-15","close":57.0878},{"date":"2025-09-16","close":56.6479},{"date":"2025-09-17","close":57.6939},{"date":"2025-09-18","close":59.0233},{"date":"2025-09-19","close":58.7594},{"date":"2025-09-22","close":58.8083},{"date":"2025-09-23","close":60.0107},{"date":"2025-09-24","close":61.4476},{"date":"2025-09-25","close":61.8875},{"date":"2025-09-26","close":62.5718},{"date":"2025-09-29","close":62.5327},{"date":"2025-09-30","close":61.9266},{"date":"2025-10-01","close":62.259},{"date":"2025-10-02","close":62.6207},{"date":"2025-10-03","close":63.0312},{"date":"2025-10-06","close":62.1514},{"date":"2025-10-07","close":62.5327},{"date":"2025-10-08","close":62.0732},{"date":"2025-10-09","close":61.6822},{"date":"2025-10-10","close":61.2032},{"date":"2025-10-13","close":61.2717},{"date":"2025-10-14","close":60.9589},{"date":"2025-10-15","close":62.347},{"date":"2025-10-16","close":61.125},{"date":"2025-10-17","close":61.0566},{"date":"2025-10-20","close":61.6431},{"date":"2025-10-21","close":60.9393},{"date":"2025-10-22","close":60.7634},{"date":"2025-10-23","close":57.6059},{"date":"2025-10-24","close":56.1885},{"date":"2025-10-27","close":56.3742},{"date":"2025-10-28","close":56.296},{"date":"2025-10-29","close":55.6997},{"date":"2025-10-30","close":56.3254},{"date":"2025-10-31","close":56.5697},{"date":"2025-11-03","close":57.7037},{"date":"2025-11-04","close":55.2403},{"date":"2025-11-05","close":56.2472},{"date":"2025-11-06","close":56.6382},{"date":"2025-11-07","close":58.2413},{"date":"2025-11-10","close":59.2384},{"date":"2025-11-11","close":59.2384},{"date":"2025-11-12","close":59.0722},{"date":"2025-11-13","close":58.2511},{"date":"2025-11-14","close":59.6196},{"date":"2025-11-17","close":58.5639},{"date":"2025-11-18","close":57.8405},{"date":"2025-11-19","close":57.5668},{"date":"2025-11-20","close":57.5864},{"date":"2025-11-21","close":58.2706},{"date":"2025-11-24","close":58.0947},{"date":"2025-11-25","close":58.036},{"date":"2025-11-26","close":58.8669},{"date":"2025-11-28","close":59.561},{"date":"2025-12-01","close":60.0595},{"date":"2025-12-02","close":58.8572},{"date":"2025-12-03","close":60.1671},{"date":"2025-12-04","close":62.2296},{"date":"2025-12-05","close":61.3987},{"date":"2025-12-08","close":60.5581},{"date":"2025-12-09","close":60.1671},{"date":"2025-12-10","close":59.1406},{"date":"2025-12-11","close":59.5512},{"date":"2025-12-12","close":58.8865},{"date":"2025-12-15","close":58.6302},{"date":"2025-12-16","close":57.5755},{"date":"2025-12-17","close":57.9993},{"date":"2025-12-18","close":57.8219},{"date":"2025-12-19","close":57.4276},{"date":"2025-12-22","close":58.0782},{"date":"2025-12-23","close":58.8963},{"date":"2025-12-24","close":58.6105},{"date":"2025-12-26","close":58.6696},{"date":"2025-12-29","close":58.9456},{"date":"2025-12-30","close":59.3005},{"date":"2025-12-31","close":59.2512},{"date":"2026-01-02","close":59.9806},{"date":"2026-01-05","close":60.2862},{"date":"2026-01-06","close":58.6499},{"date":"2026-01-07","close":59.5272},{"date":"2026-01-08","close":60.2763},{"date":"2026-01-09","close":59.4582},{"date":"2026-01-12","close":58.7091},{"date":"2026-01-13","close":59.6258},{"date":"2026-01-14","close":59.8426},{"date":"2026-01-15","close":59.4286},{"date":"2026-01-16","close":60.6706},{"date":"2026-01-20","close":60.6312},{"date":"2026-01-21","close":62.2773},{"date":"2026-01-22","close":62.8096},{"date":"2026-01-23","close":64.0319},{"date":"2026-01-26","close":63.3715},{"date":"2026-01-27","close":64.5445},{"date":"2026-01-28","close":65.9639},{"date":"2026-01-29","close":66.2793},{"date":"2026-01-30","close":66.2991},{"date":"2026-02-02","close":65.3922},{"date":"2026-02-03","close":67.5213},{"date":"2026-02-04","close":65.5105},{"date":"2026-02-05","close":66.4568},{"date":"2026-02-06","close":65.9639},{"date":"2026-02-09","close":66.8806},{"date":"2026-02-10","close":67.8565},{"date":"2026-02-11","close":70.1039},{"date":"2026-02-12","close":70.1138},{"date":"2026-02-13","close":71.2473},{"date":"2026-02-17","close":70.9319},{"date":"2026-02-18","close":71.1093},{"date":"2026-02-19","close":71.1389},{"date":"2026-02-20","close":71.9373},{"date":"2026-02-23","close":71.9373},{"date":"2026-02-24","close":72.4499},{"date":"2026-02-25","close":72.9132},{"date":"2026-02-26","close":73.7018},{"date":"2026-02-27","close":73.6525},{"date":"2026-03-02","close":75.1705},{"date":"2026-03-03","close":74.7959},{"date":"2026-03-04","close":74.6875},{"date":"2026-03-05","close":73.7018},{"date":"2026-03-06","close":73.1793},{"date":"2026-03-09","close":72.1345},{"date":"2026-03-10","close":72.785},{"date":"2026-03-11","close":73.337},{"date":"2026-03-12","close":72.4696},{"date":"2026-03-13","close":72.8097},{"date":"2026-03-16","close":73.3557},{"date":"2026-03-17","close":73.1572},{"date":"2026-03-18","close":72.2736},{"date":"2026-03-19","close":73.5245},{"date":"2026-03-20","close":71.8864},{"date":"2026-03-23","close":73.0678},{"date":"2026-03-24","close":73.9216},{"date":"2026-03-25","close":73.2763},{"date":"2026-03-26","close":73.5245},{"date":"2026-03-27","close":73.0479},{"date":"2026-03-30","close":71.946},{"date":"2026-03-31","close":72.2537},{"date":"2026-04-01","close":71.3106},{"date":"2026-04-02","close":71.4794},{"date":"2026-04-06","close":72.0651},{"date":"2026-04-07","close":73.5046},{"date":"2026-04-08","close":72.4821},{"date":"2026-04-09","close":72.2934},{"date":"2026-04-10","close":72.214},{"date":"2026-04-13","close":71.0227},{"date":"2026-04-14","close":70.9234},{"date":"2026-04-15","close":70.2483},{"date":"2026-04-16","close":70.3476},{"date":"2026-04-17","close":70.6355},{"date":"2026-04-20","close":70.3973},{"date":"2026-04-21","close":69.9207},{"date":"2026-04-22","close":70.5859},{"date":"2026-04-23","close":71.1319},{"date":"2026-04-24","close":71.6581},{"date":"2026-04-27","close":71.0922},{"date":"2026-04-28","close":72.5119},{"date":"2026-04-29","close":72.7898},{"date":"2026-04-30","close":75.7582},{"date":"2026-05-01","close":74.9938},{"date":"2026-05-04","close":74.8647},{"date":"2026-05-05","close":75.5696},{"date":"2026-05-06","close":73.2266},{"date":"2026-05-07","close":72.4225},{"date":"2026-05-08","close":71.4397},{"date":"2026-05-11","close":73.6436},{"date":"2026-05-12","close":74.1896},{"date":"2026-05-13","close":75.1625},{"date":"2026-05-14","close":77.1282},{"date":"2026-05-15","close":77.158},{"date":"2026-05-18","close":77.1282},{"date":"2026-05-19","close":78.8259},{"date":"2026-05-20","close":77.3169},{"date":"2026-05-21","close":76.9595},{"date":"2026-05-22","close":77.9026},{"date":"2026-05-26","close":75.788},{"date":"2026-05-27","close":73.8322},{"date":"2026-05-28","close":72.6012},{"date":"2026-05-29","close":70.8738},{"date":"2026-06-01","close":69.5335},{"date":"2026-06-02","close":70.7944},{"date":"2026-06-03","close":71.1418},{"date":"2026-06-04","close":71.9063},{"date":"2026-06-05","close":71.4397},{"date":"2026-06-08","close":71.0723},{"date":"2026-06-09","close":71.0723},{"date":"2026-06-10","close":71.7375},{"date":"2026-06-11","close":71.1021},{"date":"2026-06-12","close":72.08},{"date":"2026-06-15","close":71.49},{"date":"2026-06-16","close":71.48},{"date":"2026-06-17","close":71.25},{"date":"2026-06-18","close":73.12},{"date":"2026-06-22","close":74.95},{"date":"2026-06-23","close":75.79},{"date":"2026-06-24","close":75.87},{"date":"2026-06-25","close":77.53},{"date":"2026-06-26","close":77.92},{"date":"2026-06-29","close":75.06},{"date":"2026-06-30","close":74.34},{"date":"2026-07-01","close":72.77},{"date":"2026-07-02","close":73.14},{"date":"2026-07-06","close":72.82},{"date":"2026-07-07","close":75.08},{"date":"2026-07-08","close":75.27},{"date":"2026-07-09","close":75.45},{"date":"2026-07-10","close":75.02},{"date":"2026-07-13","close":74.46},{"date":"2026-07-14","close":75.98},{"date":"2026-07-15","close":74.38},{"date":"2026-07-16","close":74.73},{"date":"2026-07-17","close":73.38},{"date":"2026-07-20","close":74.16},{"date":"2026-07-21","close":73.36},{"date":"2026-07-22","close":74.49},{"date":"2026-07-23","close":75.25},{"date":"2026-07-24","close":74.0},{"date":"2026-07-27","close":70.79},{"date":"2026-07-28","close":70.16},{"date":"2026-07-29","close":70.13},{"date":"2026-07-30","close":70.91},{"date":"2026-07-31","close":71.54},{"date":"2026-08-03","close":70.43},{"date":"2026-08-04","close":71.51},{"date":"2026-08-05","close":71.81},{"date":"2026-08-06","close":71.76},{"date":"2026-08-07","close":70.4},{"date":"2026-08-10","close":71.85},{"date":"2026-08-11","close":72.31},{"date":"2026-08-12","close":73.7},{"date":"2026-08-13","close":73.04},{"date":"2026-08-14","close":75.2},{"date":"2026-08-17","close":73.45},{"date":"2026-08-18","close":75.13},{"date":"2026-08-19","close":73.24},{"date":"2026-08-20","close":71.68},{"date":"2026-08-21","close":70.49},{"date":"2026-08-24","close":70.97},{"date":"2026-08-25","close":71.08},{"date":"2026-08-26","close":74.41},{"date":"2026-08-27","close":74.19},{"date":"2026-08-28","close":73.73},{"date":"2026-08-31","close":75.05},{"date":"2026-09-01","close":75.23},{"date":"2026-09-02","close":75.16},{"date":"2026-09-03","close":74.05},{"date":"2026-09-04","close":74.15},{"date":"2026-09-08","close":75.83},{"date":"2026-09-09","close":75.15},{"date":"2026-09-10","close":72.82},{"date":"2026-09-11","close":72.85},{"date":"2026-09-14","close":71.95},{"date":"2026-09-15","close":71.63},{"date":"2026-09-16","close":70.9},{"date":"2026-09-17","close":71.81},{"date":"2026-09-18","close":72.05},{"date":"2026-09-21","close":71.65},{"date":"2026-09-22","close":70.98},{"date":"2026-09-23","close":71.11},{"date":"2026-09-24","close":70.58},{"date":"2026-09-25","close":69.26},{"date":"2026-09-28","close":68.98},{"date":"2026-09-29","close":68.63},{"date":"2026-09-30","close":67.97},{"date":"2026-10-01","close":69.22},{"date":"2026-10-02","close":70.54},{"date":"2026-10-05","close":70.81},{"date":"2026-10-06","close":72.39},{"date":"2026-10-07","close":71.46},{"date":"2026-10-08","close":72.34},{"date":"2026-10-09","close":72.67},{"date":"2026-10-12","close":74.17},{"date":"2026-10-13","close":74.57},{"date":"2026-10-14","close":72.8},{"date":"2026-10-15","close":69.22},{"date":"2026-10-16","close":71.28},{"date":"2026-10-19","close":70.38},{"date":"2026-10-20","close":70.33},{"date":"2026-10-21","close":72.8},{"date":"2026-10-22","close":70.68}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":70.63,"low_30d":67.38,"support":68.11,"high_30d":74.65,"change_1d":-3.0,"change_7d":-0.8,"change_30d":-3.0,"resistance":73.92,"position_in_range":45.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.99,"per":16.76,"quarter":"2024-Q2"},{"pbr":4.29,"per":17.79,"quarter":"2024-Q3"},{"pbr":5.12,"per":26.99,"quarter":"2024-Q4"},{"pbr":5.69,"per":29.16,"quarter":"2025-Q1"},{"pbr":6.05,"per":30.65,"quarter":"2025-Q2"},{"pbr":6.11,"per":31.96,"quarter":"2025-Q3"},{"pbr":5.72,"per":27.68,"quarter":"2025-Q4"},{"pbr":6.87,"per":31.13,"quarter":"2026-Q1"},{"pbr":6.97,"per":29.14,"quarter":"2026-Q2"},{"pbr":6.77,"per":27.69,"quarter":"현재"}],"timeline":[{"close":39.7156,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":43.1134,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51.5565,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":57.4406,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":60.8788,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":61.9266,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":59.2512,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":72.2537,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":74.34,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.65,"pbr_5y_low":3.99,"per_5y_avg":26.81,"per_5y_low":16.76,"current_pbr":6.77,"current_per":27.69,"pbr_5y_high":6.97,"per_5y_high":31.96,"pbr_5y_median":5.72,"per_5y_median":29.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"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) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Midstream"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.8%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 27.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.33,"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":2.28,"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":83.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":40.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.99,"per":16.76,"close":39.7156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.29,"per":17.79,"close":43.1134,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.12,"per":26.99,"close":51.5565,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.69,"per":29.16,"close":57.4406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.05,"per":30.65,"close":60.8788,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.11,"per":31.96,"close":61.9266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.72,"per":27.68,"close":59.2512,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.87,"per":31.13,"close":72.2537,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.97,"per":29.14,"close":74.34,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"27.7배"},{"label":"PBR","value":"6.8배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"6.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.6762070099911385,"pbr":null,"per":null,"roa":0.01364461310014849,"roe":0.06269901440485216,"revenue":3053000000.0,"market_cap":null,"net_income":827000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8332787422207665,"total_assets":60610000000.0,"total_equity":13190000000.0,"profit_margin":0.27088110055682935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1182000000.0,"operating_margin":0.3871601703242712},{"eps":0.7457083350809169,"pbr":6.85,"per":33.38,"roa":0.015309976665715389,"roe":0.07019704433497537,"revenue":3030000000.0,"market_cap":87360905000.0,"net_income":912000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8207920792079207,"total_assets":59569000000.0,"total_equity":12992000000.0,"profit_margin":0.300990099009901,"dividend_yield":2.8,"fiscal_quarter":"Q1","operating_income":1321000000.0,"operating_margin":0.43597359735973595},{"eps":0.6001643837164397,"pbr":null,"per":null,"roa":0.012531371109555597,"roe":0.057312407277270244,"revenue":3198000000.0,"market_cap":null,"net_income":734000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.46841776110068795,"total_assets":58573000000.0,"total_equity":12807000000.0,"profit_margin":0.22951844903064414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1307000000.0,"operating_margin":0.408692933083177},{"eps":0.5290277333304312,"pbr":null,"per":null,"roa":0.011608296253767763,"roe":0.051677316293929715,"revenue":2923000000.0,"market_cap":null,"net_income":647000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8388641806363325,"total_assets":55736000000.0,"total_equity":12520000000.0,"profit_margin":0.2213479302086897,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1109000000.0,"operating_margin":0.37940472117687307},{"eps":0.4464438058708121,"pbr":null,"per":null,"roa":0.009725512548761155,"roe":0.04389773275446213,"revenue":2770000000.0,"market_cap":null,"net_income":546000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38086642599277976,"total_assets":56141000000.0,"total_equity":12438000000.0,"profit_margin":0.19711191335740072,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":887000000.0,"operating_margin":0.32021660649819494},{"eps":0.565004889847493,"pbr":null,"per":null,"roa":0.012581021047265313,"roe":0.05533755105309522,"revenue":3048000000.0,"market_cap":null,"net_income":691000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5971128608923885,"total_assets":54924000000.0,"total_equity":12487000000.0,"profit_margin":0.22670603674540682,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1094000000.0,"operating_margin":0.3589238845144357},{"eps":0.39738404698390967,"pbr":null,"per":null,"roa":0.008912198342257757,"roe":0.0390800900611129,"revenue":2743000000.0,"market_cap":null,"net_income":486000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5672621217644914,"total_assets":54532000000.0,"total_equity":12436000000.0,"profit_margin":0.17717827196500183,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":793000000.0,"operating_margin":0.2890995260663507},{"eps":0.5772698295692186,"pbr":null,"per":null,"roa":0.013113657893270427,"roe":0.0568072095268748,"revenue":2653000000.0,"market_cap":null,"net_income":706000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5891443648699586,"total_assets":53837000000.0,"total_equity":12428000000.0,"profit_margin":0.2661138333961553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":838000000.0,"operating_margin":0.31586882774217867},{"eps":0.43,"pbr":null,"per":null,"roa":0.007651357591253411,"roe":0.03261223162003904,"revenue":2336000000.0,"market_cap":null,"net_income":401000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5800513698630136,"total_assets":52409000000.0,"total_equity":12296000000.0,"profit_margin":0.1716609589041096,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":696000000.0,"operating_margin":0.2979452054794521},{"eps":0.5058771929824561,"pbr":null,"per":null,"roa":0.011981724079094546,"roe":0.050767129889951,"revenue":2771000000.0,"market_cap":null,"net_income":632000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.61060988812703,"total_assets":52747000000.0,"total_equity":12449000000.0,"profit_margin":0.22807650667629015,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1012000000.0,"operating_margin":0.365211115120895},{"eps":0.9108991228070176,"pbr":null,"per":null,"roa":0.021623881277671158,"roe":0.0917593936461861,"revenue":2784000000.0,"market_cap":null,"net_income":1138000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.649066091954023,"total_assets":52627000000.0,"total_equity":12402000000.0,"profit_margin":0.40876436781609193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1087000000.0,"operating_margin":0.39044540229885055},{"eps":0.5234868421052632,"pbr":null,"per":null,"roa":0.012877057572654957,"roe":0.05521317011397214,"revenue":2559000000.0,"market_cap":null,"net_income":654000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5951543571707698,"total_assets":50788000000.0,"total_equity":11845000000.0,"profit_margin":0.2555685814771395,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":994000000.0,"operating_margin":0.3884329816334506}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.3703,"per":16.76,"date":"2024-06","close":39.72,"source":"reported"},{"eps":2.3703,"per":16.93,"date":"2024-07","close":40.13,"source":"reported"},{"eps":2.3703,"per":18.05,"date":"2024-08","close":42.77,"source":"reported"},{"eps":2.424,"per":17.79,"date":"2024-09","close":43.11,"source":"reported"},{"eps":2.424,"per":20.4,"date":"2024-10","close":49.46,"source":"reported"},{"eps":2.424,"per":22.8,"date":"2024-11","close":55.27,"source":"reported"},{"eps":1.9105,"per":26.99,"date":"2024-12","close":51.56,"source":"reported"},{"eps":1.9105,"per":27.64,"date":"2025-01","close":52.8,"source":"reported"},{"eps":1.9105,"per":29.01,"date":"2025-02","close":55.42,"source":"reported"},{"eps":1.9697,"per":29.16,"date":"2025-03","close":57.44,"source":"reported"},{"eps":1.9697,"per":28.58,"date":"2025-04","close":56.3,"source":"reported"},{"eps":1.9697,"per":29.53,"date":"2025-05","close":58.16,"source":"reported"},{"eps":1.9861,"per":30.65,"date":"2025-06","close":60.88,"source":"reported"},{"eps":1.9861,"per":29.26,"date":"2025-07","close":58.11,"source":"reported"},{"eps":1.9861,"per":28.25,"date":"2025-08","close":56.1,"source":"reported"},{"eps":1.9379,"per":31.96,"date":"2025-09","close":61.93,"source":"reported"},{"eps":1.9379,"per":29.19,"date":"2025-10","close":56.57,"source":"reported"},{"eps":1.9379,"per":30.74,"date":"2025-11","close":59.56,"source":"reported"},{"eps":2.1406,"per":27.68,"date":"2025-12","close":59.25,"source":"reported"},{"eps":2.1406,"per":30.97,"date":"2026-01","close":66.3,"source":"reported"},{"eps":2.1406,"per":34.41,"date":"2026-02","close":73.65,"source":"reported"},{"eps":2.3213,"per":31.13,"date":"2026-03","close":72.25,"source":"reported"},{"eps":2.3213,"per":32.64,"date":"2026-04","close":75.76,"source":"reported"},{"eps":2.3213,"per":30.53,"date":"2026-05","close":70.87,"source":"reported"},{"eps":2.5511,"per":29.14,"date":"2026-06","close":74.34,"source":"reported"},{"eps":2.5511,"per":28.04,"date":"2026-07","close":71.54,"source":"reported"},{"eps":2.5511,"per":29.42,"date":"2026-08","close":75.05,"source":"reported"},{"eps":2.5511,"per":26.64,"date":"2026-09","close":67.97,"source":"reported"},{"eps":2.5511,"per":27.71,"date":"2026-10","close":70.68,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.31,"std":4.75,"count":29,"current":27.71,"lower_1sd":22.56,"upper_1sd":32.07},"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":"The Williams Companies, Inc.","phase":"above-fold","symbol_resolved":true}