{"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":"2026-10-23T09:59:03.021629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.8,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-7.5,"direction":"higher_better","percentile":29}],"summary":"매출 +10.8%","percentile":52},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":21.6,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":19}],"summary":"RSI 22","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.89,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":60.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.9x, 순차입금비율 0.2x","percentile":80}},"signals":[],"summary":"BHP Group Limited(BHP)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 1970.80억. 현재가 $77.58, 전일 대비 -4.0%, 30일 -11.0%. PER 7.5배 / ROE 8.3%. 기술적 시그널: RSI 22(과매도), 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.47%","value_pct":1.47},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.47},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-1.82496907984833,"grade":"D","trend":"하락","atr_14":2.0535714285714297,"rsi_14":21.605351170568582,"sma_20":84.25800000000001,"sma_60":87.92533333333334,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.82)가 시그널선(-1.28)을 하회합니다(데드크로스). 현재가가 SMA20(84)과 SMA60(88) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80~89 (현재 위치 -25%).","bb_lower":79.79119084804377,"bb_upper":88.72480915195625,"macd_signal":-1.2799211331487368},"change_pct":-4.01,"chart_data":[{"date":"2024-10-23","open":53.4,"high":53.72,"low":53.33,"close":53.58,"volume":1517331,"rsi_14":23.01,"sma_20":59.18,"sma_60":55.62,"sma_120":56.67},{"date":"2024-10-24","open":54.1,"high":54.13,"low":53.31,"close":53.99,"volume":1770984,"rsi_14":27.2,"sma_20":58.94,"sma_60":55.63,"sma_120":56.67},{"date":"2024-10-25","open":54.31,"high":54.73,"low":54.12,"close":54.26,"volume":1727829,"rsi_14":27.5,"sma_20":58.66,"sma_60":55.66,"sma_120":56.67},{"date":"2024-10-28","open":54.54,"high":54.97,"low":54.46,"close":54.91,"volume":1706676,"rsi_14":41.98,"sma_20":58.41,"sma_60":55.71,"sma_120":56.67},{"date":"2024-10-29","open":55.18,"high":55.43,"low":54.92,"close":54.93,"volume":1854540,"rsi_14":43.32,"sma_20":58.15,"sma_60":55.78,"sma_120":56.67},{"date":"2024-10-30","open":54.27,"high":54.75,"low":53.89,"close":54.24,"volume":1590769,"rsi_14":33.98,"sma_20":57.85,"sma_60":55.83,"sma_120":56.67},{"date":"2024-10-31","open":53.93,"high":53.96,"low":52.91,"close":53.32,"volume":1642038,"rsi_14":29.92,"sma_20":57.58,"sma_60":55.88,"sma_120":56.65},{"date":"2024-11-01","open":53.92,"high":54.07,"low":53.71,"close":53.78,"volume":1492956,"rsi_14":29.92,"sma_20":57.35,"sma_60":55.92,"sma_120":56.64},{"date":"2024-11-04","open":53.82,"high":54.37,"low":53.78,"close":53.95,"volume":1586029,"rsi_14":36.58,"sma_20":57.11,"sma_60":55.96,"sma_120":56.62},{"date":"2024-11-05","open":54.33,"high":54.53,"low":54.16,"close":54.49,"volume":1186216,"rsi_14":49.63,"sma_20":57.03,"sma_60":56.01,"sma_120":56.6},{"date":"2024-11-06","open":52.88,"high":53.85,"low":52.69,"close":53.78,"volume":3068148,"rsi_14":43.5,"sma_20":56.91,"sma_60":56.05,"sma_120":56.56},{"date":"2024-11-07","open":55.26,"high":56.25,"low":55.24,"close":55.52,"volume":2204545,"rsi_14":53.54,"sma_20":56.86,"sma_60":56.14,"sma_120":56.53},{"date":"2024-11-08","open":53.9,"high":53.93,"low":52.67,"close":53.06,"volume":4307531,"rsi_14":44.69,"sma_20":56.67,"sma_60":56.19,"sma_120":56.48},{"date":"2024-11-11","open":51.49,"high":52.12,"low":51.37,"close":51.46,"volume":4093971,"rsi_14":37.03,"sma_20":56.37,"sma_60":56.19,"sma_120":56.41},{"date":"2024-11-12","open":50.66,"high":50.73,"low":50.24,"close":50.57,"volume":2423060,"rsi_14":36.97,"sma_20":56.1,"sma_60":56.17,"sma_120":56.36},{"date":"2024-11-13","open":50.45,"high":50.65,"low":50.09,"close":50.3,"volume":3083411,"rsi_14":33.81,"sma_20":55.88,"sma_60":56.15,"sma_120":56.31},{"date":"2024-11-14","open":50.08,"high":50.4,"low":49.79,"close":50.04,"volume":2380964,"rsi_14":31.48,"sma_20":55.63,"sma_60":56.09,"sma_120":56.24},{"date":"2024-11-15","open":50.08,"high":50.36,"low":49.72,"close":49.84,"volume":2274897,"rsi_14":26.8,"sma_20":55.37,"sma_60":56.05,"sma_120":56.18},{"date":"2024-11-18","open":50.05,"high":50.63,"low":50.05,"close":50.46,"volume":2488366,"rsi_14":30.64,"sma_20":55.18,"sma_60":56.0,"sma_120":56.12},{"date":"2024-11-19","open":50.11,"high":50.71,"low":49.91,"close":50.64,"volume":2621813,"rsi_14":33.71,"sma_20":54.98,"sma_60":55.96,"sma_120":56.07},{"date":"2024-11-20","open":50.56,"high":50.56,"low":50.0,"close":50.25,"volume":1830490,"rsi_14":35.41,"sma_20":54.81,"sma_60":55.9,"sma_120":56.01},{"date":"2024-11-21","open":49.69,"high":50.06,"low":49.5,"close":50.01,"volume":2214424,"rsi_14":31.68,"sma_20":54.6,"sma_60":55.86,"sma_120":55.95},{"date":"2024-11-22","open":49.79,"high":50.37,"low":49.67,"close":50.34,"volume":2659507,"rsi_14":32.69,"sma_20":54.4,"sma_60":55.81,"sma_120":55.9},{"date":"2024-11-25","open":50.52,"high":50.61,"low":50.26,"close":50.43,"volume":1654052,"rsi_14":29.71,"sma_20":54.16,"sma_60":55.77,"sma_120":55.85},{"date":"2024-11-26","open":49.65,"high":49.7,"low":49.14,"close":49.21,"volume":2354178,"rsi_14":28.27,"sma_20":53.87,"sma_60":55.75,"sma_120":55.78},{"date":"2024-11-27","open":49.6,"high":50.02,"low":49.49,"close":49.8,"volume":2799378,"rsi_14":19.42,"sma_20":53.63,"sma_60":55.74,"sma_120":55.73},{"date":"2024-11-29","open":50.16,"high":50.93,"low":50.13,"close":50.61,"volume":1362519,"rsi_14":34.16,"sma_20":53.49,"sma_60":55.75,"sma_120":55.68},{"date":"2024-12-02","open":50.83,"high":50.96,"low":50.36,"close":50.81,"volume":2330788,"rsi_14":44.82,"sma_20":53.34,"sma_60":55.77,"sma_120":55.65},{"date":"2024-12-03","open":51.19,"high":51.5,"low":50.93,"close":51.07,"volume":2202421,"rsi_14":54.41,"sma_20":53.19,"sma_60":55.79,"sma_120":55.61},{"date":"2024-12-04","open":51.15,"high":51.15,"low":50.59,"close":50.72,"volume":2222971,"rsi_14":53.68,"sma_20":52.99,"sma_60":55.82,"sma_120":55.57},{"date":"2024-12-05","open":50.49,"high":50.68,"low":50.01,"close":50.17,"volume":1965836,"rsi_14":51.11,"sma_20":52.81,"sma_60":55.81,"sma_120":55.53},{"date":"2024-12-06","open":50.19,"high":50.23,"low":49.36,"close":49.41,"volume":1691213,"rsi_14":46.79,"sma_20":52.49,"sma_60":55.77,"sma_120":55.49},{"date":"2024-12-09","open":52.12,"high":52.56,"low":51.65,"close":51.67,"volume":3199759,"rsi_14":57.36,"sma_20":52.42,"sma_60":55.78,"sma_120":55.47},{"date":"2024-12-10","open":51.24,"high":51.59,"low":51.03,"close":51.34,"volume":1793955,"rsi_14":54.13,"sma_20":52.41,"sma_60":55.78,"sma_120":55.44},{"date":"2024-12-11","open":51.44,"high":51.62,"low":51.17,"close":51.49,"volume":1498750,"rsi_14":57.62,"sma_20":52.46,"sma_60":55.78,"sma_120":55.41},{"date":"2024-12-12","open":50.73,"high":50.85,"low":50.38,"close":50.42,"volume":1738056,"rsi_14":52.3,"sma_20":52.46,"sma_60":55.77,"sma_120":55.38},{"date":"2024-12-13","open":49.93,"high":49.98,"low":49.46,"close":49.67,"volume":1863026,"rsi_14":46.47,"sma_20":52.45,"sma_60":55.71,"sma_120":55.33},{"date":"2024-12-16","open":49.43,"high":49.65,"low":49.09,"close":49.13,"volume":1890772,"rsi_14":43.4,"sma_20":52.41,"sma_60":55.67,"sma_120":55.28},{"date":"2024-12-17","open":48.92,"high":49.28,"low":48.77,"close":49.03,"volume":2120380,"rsi_14":48.95,"sma_20":52.33,"sma_60":55.61,"sma_120":55.23},{"date":"2024-12-18","open":48.82,"high":48.94,"low":47.44,"close":47.49,"volume":2564807,"rsi_14":38.07,"sma_20":52.17,"sma_60":55.48,"sma_120":55.17},{"date":"2024-12-19","open":47.45,"high":47.55,"low":46.96,"close":47.05,"volume":2154727,"rsi_14":30.82,"sma_20":52.0,"sma_60":55.33,"sma_120":55.1},{"date":"2024-12-20","open":47.03,"high":47.86,"low":46.9,"close":47.3,"volume":2916292,"rsi_14":31.24,"sma_20":51.86,"sma_60":55.13,"sma_120":55.02},{"date":"2024-12-23","open":47.22,"high":47.64,"low":47.04,"close":47.5,"volume":2176967,"rsi_14":30.82,"sma_20":51.72,"sma_60":54.92,"sma_120":54.94},{"date":"2024-12-24","open":47.53,"high":47.55,"low":47.2,"close":47.51,"volume":647395,"rsi_14":32.08,"sma_20":51.56,"sma_60":54.71,"sma_120":54.86},{"date":"2024-12-26","open":47.44,"high":47.58,"low":47.22,"close":47.44,"volume":1487198,"rsi_14":33.9,"sma_20":51.47,"sma_60":54.5,"sma_120":54.78},{"date":"2024-12-27","open":47.21,"high":47.52,"low":47.03,"close":47.31,"volume":1608900,"rsi_14":36.6,"sma_20":51.34,"sma_60":54.28,"sma_120":54.7},{"date":"2024-12-30","open":47.18,"high":47.23,"low":46.8,"close":46.89,"volume":2002941,"rsi_14":10.24,"sma_20":51.15,"sma_60":54.07,"sma_120":54.62},{"date":"2024-12-31","open":46.99,"high":47.29,"low":46.87,"close":46.94,"volume":1579112,"rsi_14":11.6,"sma_20":50.95,"sma_60":53.88,"sma_120":54.55},{"date":"2025-01-02","open":47.33,"high":47.65,"low":47.08,"close":47.31,"volume":2610204,"rsi_14":14.75,"sma_20":50.75,"sma_60":53.68,"sma_120":54.46},{"date":"2025-01-03","open":47.22,"high":47.25,"low":46.67,"close":46.92,"volume":3249104,"rsi_14":16.67,"sma_20":50.55,"sma_60":53.52,"sma_120":54.38},{"date":"2025-01-06","open":47.22,"high":47.39,"low":46.56,"close":46.62,"volume":2507147,"rsi_14":18.2,"sma_20":50.37,"sma_60":53.36,"sma_120":54.31},{"date":"2025-01-07","open":46.89,"high":47.08,"low":46.25,"close":46.32,"volume":1834303,"rsi_14":19.16,"sma_20":50.21,"sma_60":53.18,"sma_120":54.24},{"date":"2025-01-08","open":46.22,"high":46.87,"low":46.2,"close":46.84,"volume":2147943,"rsi_14":27.99,"sma_20":49.96,"sma_60":53.01,"sma_120":54.17},{"date":"2025-01-10","open":47.13,"high":47.18,"low":46.51,"close":46.66,"volume":2411281,"rsi_14":38.56,"sma_20":49.71,"sma_60":52.83,"sma_120":54.12},{"date":"2025-01-13","open":46.53,"high":47.39,"low":46.5,"close":47.39,"volume":2122681,"rsi_14":54.43,"sma_20":49.5,"sma_60":52.68,"sma_120":54.06},{"date":"2025-01-14","open":47.6,"high":47.75,"low":47.34,"close":47.7,"volume":1642293,"rsi_14":55.1,"sma_20":49.36,"sma_60":52.57,"sma_120":54.02},{"date":"2025-01-15","open":48.1,"high":48.23,"low":47.67,"close":47.88,"volume":2246340,"rsi_14":54.88,"sma_20":49.27,"sma_60":52.45,"sma_120":53.98},{"date":"2025-01-16","open":47.53,"high":47.73,"low":47.11,"close":47.64,"volume":4154024,"rsi_14":51.61,"sma_20":49.19,"sma_60":52.32,"sma_120":53.93},{"date":"2025-01-17","open":47.92,"high":48.54,"low":47.83,"close":48.15,"volume":2349428,"rsi_14":57.71,"sma_20":49.14,"sma_60":52.22,"sma_120":53.89},{"date":"2025-01-21","open":48.12,"high":48.31,"low":47.91,"close":48.18,"volume":3188157,"rsi_14":59.7,"sma_20":49.18,"sma_60":52.11,"sma_120":53.85},{"date":"2025-01-22","open":47.85,"high":47.85,"low":47.17,"close":47.17,"volume":3221998,"rsi_14":52.73,"sma_20":49.19,"sma_60":52.0,"sma_120":53.81},{"date":"2025-01-23","open":47.12,"high":47.6,"low":46.89,"close":47.56,"volume":2493758,"rsi_14":55.65,"sma_20":49.2,"sma_60":51.89,"sma_120":53.76},{"date":"2025-01-24","open":48.2,"high":48.36,"low":47.82,"close":47.94,"volume":1743318,"rsi_14":55.81,"sma_20":49.22,"sma_60":51.78,"sma_120":53.72},{"date":"2025-01-27","open":47.88,"high":48.04,"low":47.52,"close":47.97,"volume":2824883,"rsi_14":60.26,"sma_20":49.25,"sma_60":51.66,"sma_120":53.69},{"date":"2025-01-28","open":47.38,"high":47.39,"low":46.55,"close":46.83,"volume":2630790,"rsi_14":51.78,"sma_20":49.21,"sma_60":51.52,"sma_120":53.65},{"date":"2025-01-29","open":46.89,"high":47.4,"low":46.75,"close":46.9,"volume":2142004,"rsi_14":55.13,"sma_20":49.19,"sma_60":51.39,"sma_120":53.61},{"date":"2025-01-30","open":47.71,"high":48.04,"low":47.51,"close":47.83,"volume":2105636,"rsi_14":58.08,"sma_20":49.24,"sma_60":51.29,"sma_120":53.59},{"date":"2025-01-31","open":47.78,"high":47.91,"low":47.12,"close":47.25,"volume":1950666,"rsi_14":54.49,"sma_20":49.26,"sma_60":51.18,"sma_120":53.55},{"date":"2025-02-03","open":46.48,"high":47.37,"low":46.37,"close":46.9,"volume":2607661,"rsi_14":46.01,"sma_20":49.24,"sma_60":51.06,"sma_120":53.51},{"date":"2025-02-04","open":47.4,"high":48.06,"low":47.26,"close":47.9,"volume":2138798,"rsi_14":51.48,"sma_20":49.29,"sma_60":50.95,"sma_120":53.48},{"date":"2025-02-05","open":47.99,"high":48.37,"low":47.95,"close":48.12,"volume":2203408,"rsi_14":51.68,"sma_20":49.37,"sma_60":50.85,"sma_120":53.45},{"date":"2025-02-06","open":49.22,"high":49.26,"low":48.59,"close":48.73,"volume":2183599,"rsi_14":57.5,"sma_20":49.49,"sma_60":50.73,"sma_120":53.44},{"date":"2025-02-07","open":49.26,"high":49.27,"low":48.33,"close":48.4,"volume":2115794,"rsi_14":51.77,"sma_20":49.57,"sma_60":50.65,"sma_120":53.42},{"date":"2025-02-10","open":48.77,"high":48.96,"low":48.62,"close":48.86,"volume":1834896,"rsi_14":54.5,"sma_20":49.69,"sma_60":50.6,"sma_120":53.4},{"date":"2025-02-11","open":47.96,"high":48.31,"low":47.74,"close":48.26,"volume":2234384,"rsi_14":57.69,"sma_20":49.73,"sma_60":50.56,"sma_120":53.37},{"date":"2025-02-12","open":48.37,"high":49.18,"low":48.31,"close":48.7,"volume":2463806,"rsi_14":58.03,"sma_20":49.78,"sma_60":50.54,"sma_120":53.34},{"date":"2025-02-13","open":48.96,"high":49.96,"low":48.86,"close":49.83,"volume":2983150,"rsi_14":61.98,"sma_20":49.89,"sma_60":50.53,"sma_120":53.31},{"date":"2025-02-14","open":50.45,"high":50.49,"low":49.54,"close":49.56,"volume":2833456,"rsi_14":59.79,"sma_20":49.98,"sma_60":50.53,"sma_120":53.29},{"date":"2025-02-18","open":50.33,"high":50.36,"low":49.7,"close":49.93,"volume":1942661,"rsi_14":71.17,"sma_20":50.08,"sma_60":50.52,"sma_120":53.26},{"date":"2025-02-19","open":48.98,"high":49.4,"low":48.67,"close":49.11,"volume":2756741,"rsi_14":63.61,"sma_20":50.12,"sma_60":50.49,"sma_120":53.22},{"date":"2025-02-20","open":50.21,"high":50.37,"low":49.86,"close":50.1,"volume":3012493,"rsi_14":63.92,"sma_20":50.28,"sma_60":50.49,"sma_120":53.2},{"date":"2025-02-21","open":50.16,"high":50.27,"low":49.41,"close":49.45,"volume":2156100,"rsi_14":63.39,"sma_20":50.38,"sma_60":50.48,"sma_120":53.17},{"date":"2025-02-24","open":49.46,"high":49.48,"low":49.09,"close":49.11,"volume":1771836,"rsi_14":63.47,"sma_20":50.44,"sma_60":50.46,"sma_120":53.14},{"date":"2025-02-25","open":48.84,"high":48.93,"low":48.45,"close":48.74,"volume":2287639,"rsi_14":55.51,"sma_20":50.48,"sma_60":50.43,"sma_120":53.1},{"date":"2025-02-26","open":48.36,"high":48.7,"low":48.15,"close":48.28,"volume":2245580,"rsi_14":51.04,"sma_20":50.55,"sma_60":50.41,"sma_120":53.08},{"date":"2025-02-27","open":48.08,"high":48.11,"low":47.35,"close":47.45,"volume":2091278,"rsi_14":42.05,"sma_20":50.58,"sma_60":50.37,"sma_120":53.06},{"date":"2025-02-28","open":46.76,"high":47.07,"low":46.22,"close":46.61,"volume":3056119,"rsi_14":39.51,"sma_20":50.52,"sma_60":50.3,"sma_120":53.02},{"date":"2025-03-03","open":48.05,"high":48.17,"low":46.72,"close":46.95,"volume":3511990,"rsi_14":38.75,"sma_20":50.5,"sma_60":50.24,"sma_120":53.0},{"date":"2025-03-04","open":47.0,"high":48.04,"low":46.56,"close":47.32,"volume":2894400,"rsi_14":44.28,"sma_20":50.52,"sma_60":50.17,"sma_120":52.98},{"date":"2025-03-05","open":48.27,"high":48.81,"low":47.98,"close":48.75,"volume":2957552,"rsi_14":50.26,"sma_20":50.57,"sma_60":50.14,"sma_120":52.98},{"date":"2025-03-06","open":48.35,"high":48.89,"low":48.35,"close":48.73,"volume":2627294,"rsi_14":43.25,"sma_20":50.6,"sma_60":50.11,"sma_120":52.96},{"date":"2025-03-07","open":47.73,"high":49.3,"low":47.73,"close":49.19,"volume":3737877,"rsi_14":42.0,"sma_20":50.57,"sma_60":50.09,"sma_120":52.93},{"date":"2025-03-10","open":48.3,"high":49.07,"low":48.23,"close":48.65,"volume":5054373,"rsi_14":36.84,"sma_20":50.54,"sma_60":50.02,"sma_120":52.9},{"date":"2025-03-11","open":49.34,"high":49.4,"low":48.37,"close":48.82,"volume":3574442,"rsi_14":42.03,"sma_20":50.48,"sma_60":49.96,"sma_120":52.87},{"date":"2025-03-12","open":48.1,"high":48.14,"low":47.27,"close":47.43,"volume":3711702,"rsi_14":28.07,"sma_20":50.39,"sma_60":49.87,"sma_120":52.83},{"date":"2025-03-13","open":47.44,"high":48.2,"low":47.28,"close":47.71,"volume":3155579,"rsi_14":32.93,"sma_20":50.29,"sma_60":49.81,"sma_120":52.79},{"date":"2025-03-14","open":48.3,"high":48.63,"low":48.02,"close":48.5,"volume":2319094,"rsi_14":40.49,"sma_20":50.17,"sma_60":49.77,"sma_120":52.74},{"date":"2025-03-17","open":49.16,"high":49.7,"low":49.13,"close":49.59,"volume":3305231,"rsi_14":49.3,"sma_20":50.12,"sma_60":49.77,"sma_120":52.72},{"date":"2025-03-18","open":49.62,"high":49.7,"low":49.1,"close":49.56,"volume":2091673,"rsi_14":51.8,"sma_20":50.05,"sma_60":49.76,"sma_120":52.68},{"date":"2025-03-19","open":49.0,"high":49.36,"low":48.8,"close":49.09,"volume":2027656,"rsi_14":54.11,"sma_20":50.0,"sma_60":49.77,"sma_120":52.62},{"date":"2025-03-20","open":47.95,"high":48.48,"low":47.87,"close":48.36,"volume":2110200,"rsi_14":54.95,"sma_20":49.86,"sma_60":49.77,"sma_120":52.55},{"date":"2025-03-21","open":47.77,"high":48.28,"low":47.7,"close":48.2,"volume":2242023,"rsi_14":51.89,"sma_20":49.75,"sma_60":49.77,"sma_120":52.45},{"date":"2025-03-24","open":48.61,"high":49.0,"low":48.08,"close":48.35,"volume":2411563,"rsi_14":50.5,"sma_20":49.66,"sma_60":49.77,"sma_120":52.35},{"date":"2025-03-25","open":48.69,"high":48.99,"low":48.62,"close":48.69,"volume":2143493,"rsi_14":42.23,"sma_20":49.61,"sma_60":49.78,"sma_120":52.24},{"date":"2025-03-26","open":49.1,"high":49.1,"low":48.64,"close":48.86,"volume":2672140,"rsi_14":43.76,"sma_20":49.59,"sma_60":49.78,"sma_120":52.14},{"date":"2025-03-27","open":48.5,"high":48.81,"low":48.31,"close":48.67,"volume":2749152,"rsi_14":46.0,"sma_20":49.6,"sma_60":49.79,"sma_120":52.03},{"date":"2025-03-28","open":48.56,"high":48.83,"low":47.9,"close":47.98,"volume":2914739,"rsi_14":44.92,"sma_20":49.62,"sma_60":49.79,"sma_120":51.93},{"date":"2025-03-31","open":46.66,"high":47.69,"low":46.39,"close":47.6,"volume":3272290,"rsi_14":41.14,"sma_20":49.61,"sma_60":49.79,"sma_120":51.83},{"date":"2025-04-01","open":47.59,"high":48.01,"low":47.43,"close":47.84,"volume":2520671,"rsi_14":53.61,"sma_20":49.58,"sma_60":49.78,"sma_120":51.73},{"date":"2025-04-02","open":47.25,"high":47.37,"low":46.6,"close":46.96,"volume":3720654,"rsi_14":44.01,"sma_20":49.44,"sma_60":49.77,"sma_120":51.65},{"date":"2025-04-03","open":45.52,"high":46.12,"low":45.21,"close":45.58,"volume":4734819,"rsi_14":28.88,"sma_20":49.23,"sma_60":49.73,"sma_120":51.55},{"date":"2025-04-04","open":42.87,"high":43.12,"low":40.87,"close":41.26,"volume":8172344,"rsi_14":8.82,"sma_20":48.83,"sma_60":49.63,"sma_120":51.41},{"date":"2025-04-07","open":40.95,"high":43.39,"low":40.36,"close":41.5,"volume":7447859,"rsi_14":11.01,"sma_20":48.46,"sma_60":49.52,"sma_120":51.27},{"date":"2025-04-08","open":42.46,"high":42.52,"low":38.96,"close":39.44,"volume":6841592,"rsi_14":9.54,"sma_20":47.99,"sma_60":49.39,"sma_120":51.11},{"date":"2025-04-09","open":40.04,"high":43.63,"low":39.87,"close":43.49,"volume":8667070,"rsi_14":34.04,"sma_20":47.78,"sma_60":49.3,"sma_120":50.99},{"date":"2025-04-10","open":43.06,"high":43.17,"low":41.44,"close":42.65,"volume":5250643,"rsi_14":32.57,"sma_20":47.53,"sma_60":49.2,"sma_120":50.88},{"date":"2025-04-11","open":43.45,"high":44.79,"low":43.43,"close":44.38,"volume":4398339,"rsi_14":38.66,"sma_20":47.32,"sma_60":49.12,"sma_120":50.79},{"date":"2025-04-14","open":44.79,"high":45.7,"low":44.59,"close":45.4,"volume":3888166,"rsi_14":40.94,"sma_20":47.1,"sma_60":49.07,"sma_120":50.7},{"date":"2025-04-15","open":45.5,"high":45.83,"low":45.16,"close":45.36,"volume":1989821,"rsi_14":40.3,"sma_20":46.89,"sma_60":49.01,"sma_120":50.61},{"date":"2025-04-16","open":45.07,"high":45.37,"low":44.44,"close":44.75,"volume":2678774,"rsi_14":39.38,"sma_20":46.67,"sma_60":48.93,"sma_120":50.52},{"date":"2025-04-17","open":45.46,"high":46.05,"low":45.36,"close":45.59,"volume":2488789,"rsi_14":43.6,"sma_20":46.53,"sma_60":48.89,"sma_120":50.44},{"date":"2025-04-21","open":45.79,"high":46.13,"low":45.41,"close":45.98,"volume":2683070,"rsi_14":45.66,"sma_20":46.41,"sma_60":48.85,"sma_120":50.37},{"date":"2025-04-22","open":46.53,"high":46.98,"low":46.35,"close":46.73,"volume":2391689,"rsi_14":47.11,"sma_20":46.33,"sma_60":48.81,"sma_120":50.29},{"date":"2025-04-23","open":47.82,"high":48.59,"low":47.37,"close":47.45,"volume":3599866,"rsi_14":51.29,"sma_20":46.27,"sma_60":48.78,"sma_120":50.22},{"date":"2025-04-24","open":47.89,"high":48.53,"low":47.72,"close":48.36,"volume":2558400,"rsi_14":57.49,"sma_20":46.24,"sma_60":48.79,"sma_120":50.16},{"date":"2025-04-25","open":47.7,"high":47.72,"low":47.1,"close":47.28,"volume":3407441,"rsi_14":69.7,"sma_20":46.17,"sma_60":48.78,"sma_120":50.09},{"date":"2025-04-28","open":47.2,"high":47.62,"low":47.11,"close":47.48,"volume":2349914,"rsi_14":69.63,"sma_20":46.14,"sma_60":48.76,"sma_120":50.03},{"date":"2025-04-29","open":48.1,"high":48.17,"low":47.59,"close":47.66,"volume":1501109,"rsi_14":80.76,"sma_20":46.15,"sma_60":48.75,"sma_120":49.97},{"date":"2025-04-30","open":46.02,"high":46.75,"low":45.85,"close":46.63,"volume":3130828,"rsi_14":65.18,"sma_20":46.09,"sma_60":48.73,"sma_120":49.9},{"date":"2025-05-01","open":47.23,"high":47.3,"low":46.5,"close":46.79,"volume":3851994,"rsi_14":71.44,"sma_20":46.08,"sma_60":48.7,"sma_120":49.82},{"date":"2025-05-02","open":47.85,"high":48.17,"low":47.57,"close":47.89,"volume":3316148,"rsi_14":69.46,"sma_20":46.2,"sma_60":48.68,"sma_120":49.76},{"date":"2025-05-05","open":48.13,"high":48.13,"low":47.47,"close":47.68,"volume":1851214,"rsi_14":63.92,"sma_20":46.52,"sma_60":48.64,"sma_120":49.69},{"date":"2025-05-06","open":47.73,"high":48.02,"low":47.6,"close":47.89,"volume":2184527,"rsi_14":65.11,"sma_20":46.85,"sma_60":48.62,"sma_120":49.63},{"date":"2025-05-07","open":47.67,"high":47.87,"low":47.29,"close":47.44,"volume":2395476,"rsi_14":66.35,"sma_20":47.26,"sma_60":48.57,"sma_120":49.59},{"date":"2025-05-08","open":47.48,"high":47.58,"low":46.99,"close":47.24,"volume":3583425,"rsi_14":60.88,"sma_20":47.45,"sma_60":48.54,"sma_120":49.55},{"date":"2025-05-09","open":47.72,"high":47.87,"low":47.52,"close":47.73,"volume":2173951,"rsi_14":61.38,"sma_20":47.71,"sma_60":48.51,"sma_120":49.52},{"date":"2025-05-12","open":49.58,"high":50.02,"low":48.79,"close":48.94,"volume":3144982,"rsi_14":63.57,"sma_20":47.94,"sma_60":48.48,"sma_120":49.5},{"date":"2025-05-13","open":49.27,"high":49.98,"low":49.14,"close":49.83,"volume":2413820,"rsi_14":64.34,"sma_20":48.16,"sma_60":48.46,"sma_120":49.5},{"date":"2025-05-14","open":49.76,"high":49.76,"low":49.13,"close":49.33,"volume":1793670,"rsi_14":56.15,"sma_20":48.37,"sma_60":48.44,"sma_120":49.48},{"date":"2025-05-15","open":49.25,"high":49.57,"low":49.02,"close":49.55,"volume":1632729,"rsi_14":66.16,"sma_20":48.61,"sma_60":48.43,"sma_120":49.46},{"date":"2025-05-16","open":49.33,"high":49.61,"low":48.91,"close":49.53,"volume":3266922,"rsi_14":64.95,"sma_20":48.81,"sma_60":48.4,"sma_120":49.44},{"date":"2025-05-19","open":48.58,"high":49.39,"low":48.58,"close":49.38,"volume":2740385,"rsi_14":62.55,"sma_20":48.99,"sma_60":48.38,"sma_120":49.43},{"date":"2025-05-20","open":48.78,"high":49.23,"low":48.47,"close":48.76,"volume":2643972,"rsi_14":66.56,"sma_20":49.09,"sma_60":48.36,"sma_120":49.41},{"date":"2025-05-21","open":48.72,"high":48.97,"low":48.34,"close":48.39,"volume":1693977,"rsi_14":62.04,"sma_20":49.14,"sma_60":48.34,"sma_120":49.38},{"date":"2025-05-22","open":48.5,"high":48.58,"low":48.18,"close":48.2,"volume":2003296,"rsi_14":52.74,"sma_20":49.13,"sma_60":48.32,"sma_120":49.37},{"date":"2025-05-23","open":48.18,"high":48.99,"low":48.07,"close":48.93,"volume":1973065,"rsi_14":59.97,"sma_20":49.21,"sma_60":48.33,"sma_120":49.35},{"date":"2025-05-27","open":48.51,"high":48.97,"low":48.5,"close":48.84,"volume":2984371,"rsi_14":57.76,"sma_20":49.28,"sma_60":48.35,"sma_120":49.33},{"date":"2025-05-28","open":48.31,"high":48.44,"low":47.95,"close":48.25,"volume":2050385,"rsi_14":56.49,"sma_20":49.31,"sma_60":48.36,"sma_120":49.3},{"date":"2025-05-29","open":48.45,"high":48.48,"low":48.1,"close":48.32,"volume":2046485,"rsi_14":58.79,"sma_20":49.4,"sma_60":48.36,"sma_120":49.26},{"date":"2025-05-30","open":48.14,"high":48.17,"low":47.52,"close":48.04,"volume":2280754,"rsi_14":52.65,"sma_20":49.46,"sma_60":48.33,"sma_120":49.23},{"date":"2025-06-02","open":47.96,"high":48.49,"low":47.85,"close":48.48,"volume":2382487,"rsi_14":45.52,"sma_20":49.49,"sma_60":48.31,"sma_120":49.21},{"date":"2025-06-03","open":47.24,"high":47.76,"low":47.22,"close":47.66,"volume":2987539,"rsi_14":28.63,"sma_20":49.49,"sma_60":48.28,"sma_120":49.19},{"date":"2025-06-04","open":48.29,"high":48.54,"low":48.15,"close":48.15,"volume":2774278,"rsi_14":38.37,"sma_20":49.51,"sma_60":48.27,"sma_120":49.15},{"date":"2025-06-05","open":49.35,"high":49.54,"low":48.79,"close":48.87,"volume":2427786,"rsi_14":43.82,"sma_20":49.58,"sma_60":48.27,"sma_120":49.12},{"date":"2025-06-06","open":48.75,"high":48.83,"low":48.42,"close":48.62,"volume":1757662,"rsi_14":42.11,"sma_20":49.65,"sma_60":48.29,"sma_120":49.08},{"date":"2025-06-09","open":48.82,"high":49.37,"low":48.67,"close":49.21,"volume":2240763,"rsi_14":48.66,"sma_20":49.72,"sma_60":48.32,"sma_120":49.07},{"date":"2025-06-10","open":49.32,"high":49.91,"low":49.26,"close":49.9,"volume":2556015,"rsi_14":59.06,"sma_20":49.77,"sma_60":48.34,"sma_120":49.06},{"date":"2025-06-11","open":49.94,"high":50.06,"low":49.51,"close":49.63,"volume":2637713,"rsi_14":60.1,"sma_20":49.76,"sma_60":48.34,"sma_120":49.05},{"date":"2025-06-12","open":48.67,"high":48.92,"low":48.58,"close":48.85,"volume":2555967,"rsi_14":54.78,"sma_20":49.74,"sma_60":48.33,"sma_120":49.04},{"date":"2025-06-13","open":47.73,"high":47.9,"low":47.43,"close":47.61,"volume":2710972,"rsi_14":40.97,"sma_20":49.64,"sma_60":48.31,"sma_120":49.04},{"date":"2025-06-16","open":48.09,"high":48.57,"low":47.91,"close":47.96,"volume":2908263,"rsi_14":44.14,"sma_20":49.56,"sma_60":48.3,"sma_120":49.04},{"date":"2025-06-17","open":47.69,"high":47.77,"low":46.79,"close":46.86,"volume":3816759,"rsi_14":41.34,"sma_20":49.43,"sma_60":48.28,"sma_120":49.03},{"date":"2025-06-18","open":46.73,"high":47.15,"low":46.64,"close":46.7,"volume":2206876,"rsi_14":40.05,"sma_20":49.33,"sma_60":48.25,"sma_120":49.01},{"date":"2025-06-20","open":46.4,"high":46.42,"low":45.09,"close":45.25,"volume":5841997,"rsi_14":34.98,"sma_20":49.17,"sma_60":48.19,"sma_120":48.98},{"date":"2025-06-23","open":44.9,"high":45.97,"low":44.86,"close":45.93,"volume":3848827,"rsi_14":36.65,"sma_20":49.05,"sma_60":48.14,"sma_120":48.96},{"date":"2025-06-24","open":46.22,"high":46.58,"low":46.19,"close":46.38,"volume":3067163,"rsi_14":43.01,"sma_20":48.92,"sma_60":48.1,"sma_120":48.95},{"date":"2025-06-25","open":45.82,"high":46.02,"low":45.53,"close":45.84,"volume":2407812,"rsi_14":37.47,"sma_20":48.77,"sma_60":48.06,"sma_120":48.93},{"date":"2025-06-26","open":46.65,"high":47.63,"low":46.57,"close":47.41,"volume":4231946,"rsi_14":42.76,"sma_20":48.72,"sma_60":48.06,"sma_120":48.92},{"date":"2025-06-27","open":47.42,"high":47.84,"low":47.33,"close":47.68,"volume":3050785,"rsi_14":45.35,"sma_20":48.69,"sma_60":48.06,"sma_120":48.92},{"date":"2025-06-30","open":47.03,"high":47.18,"low":46.81,"close":47.16,"volume":2644719,"rsi_14":39.8,"sma_20":48.65,"sma_60":48.06,"sma_120":48.91},{"date":"2025-07-01","open":47.2,"high":47.94,"low":47.12,"close":47.73,"volume":2492356,"rsi_14":39.09,"sma_20":48.61,"sma_60":48.1,"sma_120":48.92},{"date":"2025-07-02","open":48.19,"high":49.76,"low":48.12,"close":49.75,"volume":6941233,"rsi_14":50.5,"sma_20":48.71,"sma_60":48.24,"sma_120":48.94},{"date":"2025-07-03","open":49.94,"high":50.2,"low":49.27,"close":49.54,"volume":4181019,"rsi_14":53.13,"sma_20":48.79,"sma_60":48.38,"sma_120":48.95},{"date":"2025-07-07","open":49.05,"high":49.16,"low":48.29,"close":48.44,"volume":3537099,"rsi_14":53.75,"sma_20":48.76,"sma_60":48.53,"sma_120":48.96},{"date":"2025-07-08","open":48.83,"high":49.75,"low":48.28,"close":48.41,"volume":5596043,"rsi_14":52.11,"sma_20":48.75,"sma_60":48.62,"sma_120":48.96},{"date":"2025-07-09","open":49.12,"high":49.25,"low":48.35,"close":48.65,"volume":3732848,"rsi_14":59.14,"sma_20":48.72,"sma_60":48.72,"sma_120":48.96},{"date":"2025-07-10","open":50.25,"high":51.16,"low":50.1,"close":50.52,"volume":5678648,"rsi_14":66.55,"sma_20":48.76,"sma_60":48.82,"sma_120":48.97},{"date":"2025-07-11","open":50.45,"high":51.12,"low":50.3,"close":51.07,"volume":3350987,"rsi_14":77.4,"sma_20":48.83,"sma_60":48.92,"sma_120":48.99},{"date":"2025-07-14","open":50.85,"high":51.09,"low":50.53,"close":50.92,"volume":3212655,"rsi_14":74.68,"sma_20":48.93,"sma_60":49.01,"sma_120":49.01},{"date":"2025-07-15","open":50.45,"high":50.53,"low":49.19,"close":49.4,"volume":3863880,"rsi_14":63.51,"sma_20":49.03,"sma_60":49.09,"sma_120":49.01},{"date":"2025-07-16","open":49.77,"high":50.18,"low":49.47,"close":50.18,"volume":3145068,"rsi_14":69.01,"sma_20":49.14,"sma_60":49.17,"sma_120":49.03},{"date":"2025-07-17","open":49.94,"high":50.8,"low":49.8,"close":50.69,"volume":2924557,"rsi_14":65.85,"sma_20":49.33,"sma_60":49.25,"sma_120":49.05},{"date":"2025-07-18","open":51.01,"high":51.19,"low":50.5,"close":50.84,"volume":3275311,"rsi_14":65.42,"sma_20":49.55,"sma_60":49.32,"sma_120":49.06},{"date":"2025-07-21","open":51.93,"high":52.83,"low":51.88,"close":52.15,"volume":3784314,"rsi_14":72.62,"sma_20":49.9,"sma_60":49.4,"sma_120":49.09},{"date":"2025-07-22","open":53.2,"high":54.05,"low":53.14,"close":54.0,"volume":3340552,"rsi_14":75.46,"sma_20":50.31,"sma_60":49.5,"sma_120":49.14},{"date":"2025-07-23","open":53.85,"high":54.31,"low":53.84,"close":54.24,"volume":3301942,"rsi_14":71.32,"sma_20":50.71,"sma_60":49.61,"sma_120":49.2},{"date":"2025-07-24","open":53.42,"high":53.71,"low":52.94,"close":53.04,"volume":3123860,"rsi_14":65.14,"sma_20":51.08,"sma_60":49.71,"sma_120":49.23},{"date":"2025-07-25","open":52.21,"high":52.26,"low":51.83,"close":52.12,"volume":3187149,"rsi_14":66.26,"sma_20":51.32,"sma_60":49.78,"sma_120":49.27},{"date":"2025-07-28","open":51.31,"high":51.4,"low":50.82,"close":51.27,"volume":3119287,"rsi_14":61.77,"sma_20":51.5,"sma_60":49.86,"sma_120":49.3},{"date":"2025-07-29","open":50.21,"high":50.63,"low":50.06,"close":50.55,"volume":2708881,"rsi_14":62.32,"sma_20":51.73,"sma_60":49.95,"sma_120":49.32},{"date":"2025-07-30","open":49.86,"high":49.98,"low":48.21,"close":48.57,"volume":5463483,"rsi_14":46.62,"sma_20":51.83,"sma_60":49.98,"sma_120":49.33},{"date":"2025-07-31","open":47.78,"high":48.68,"low":47.64,"close":48.59,"volume":3557654,"rsi_14":44.22,"sma_20":51.83,"sma_60":50.01,"sma_120":49.33},{"date":"2025-08-01","open":48.73,"high":48.95,"low":48.34,"close":48.65,"volume":2596688,"rsi_14":45.08,"sma_20":51.84,"sma_60":50.04,"sma_120":49.33},{"date":"2025-08-04","open":49.15,"high":49.63,"low":49.11,"close":49.51,"volume":2971974,"rsi_14":55.51,"sma_20":51.95,"sma_60":50.1,"sma_120":49.34},{"date":"2025-08-05","open":49.66,"high":49.76,"low":49.03,"close":49.03,"volume":2306108,"rsi_14":49.82,"sma_20":52.04,"sma_60":50.15,"sma_120":49.34},{"date":"2025-08-06","open":49.73,"high":49.79,"low":49.34,"close":49.42,"volume":1839071,"rsi_14":49.32,"sma_20":52.14,"sma_60":50.19,"sma_120":49.35},{"date":"2025-08-07","open":50.31,"high":50.39,"low":49.6,"close":49.97,"volume":2847978,"rsi_14":51.18,"sma_20":52.16,"sma_60":50.23,"sma_120":49.35},{"date":"2025-08-08","open":50.27,"high":50.94,"low":50.16,"close":50.69,"volume":2176592,"rsi_14":48.53,"sma_20":52.2,"sma_60":50.27,"sma_120":49.36},{"date":"2025-08-11","open":50.72,"high":51.18,"low":50.49,"close":51.12,"volume":2439119,"rsi_14":40.72,"sma_20":52.27,"sma_60":50.32,"sma_120":49.38},{"date":"2025-08-12","open":51.5,"high":51.86,"low":51.48,"close":51.82,"volume":2105456,"rsi_14":43.59,"sma_20":52.46,"sma_60":50.37,"sma_120":49.4},{"date":"2025-08-13","open":52.14,"high":52.5,"low":52.08,"close":52.48,"volume":2943594,"rsi_14":53.47,"sma_20":52.64,"sma_60":50.44,"sma_120":49.42},{"date":"2025-08-14","open":51.65,"high":51.71,"low":51.31,"close":51.61,"volume":1954647,"rsi_14":53.58,"sma_20":52.74,"sma_60":50.5,"sma_120":49.44},{"date":"2025-08-15","open":52.41,"high":52.48,"low":51.82,"close":51.93,"volume":2541325,"rsi_14":60.61,"sma_20":52.86,"sma_60":50.58,"sma_120":49.47},{"date":"2025-08-18","open":51.55,"high":51.88,"low":51.13,"close":51.24,"volume":3358142,"rsi_14":53.96,"sma_20":52.87,"sma_60":50.64,"sma_120":49.49},{"date":"2025-08-19","open":52.35,"high":52.57,"low":51.34,"close":51.49,"volume":4411377,"rsi_14":70.86,"sma_20":52.8,"sma_60":50.72,"sma_120":49.52},{"date":"2025-08-20","open":51.3,"high":51.52,"low":51.0,"close":51.39,"volume":3126907,"rsi_14":69.73,"sma_20":52.72,"sma_60":50.78,"sma_120":49.55},{"date":"2025-08-21","open":51.48,"high":52.26,"low":51.42,"close":52.26,"volume":2761081,"rsi_14":72.85,"sma_20":52.74,"sma_60":50.86,"sma_120":49.6},{"date":"2025-08-22","open":52.17,"high":53.84,"low":52.17,"close":53.65,"volume":3995319,"rsi_14":74.55,"sma_20":52.88,"sma_60":50.97,"sma_120":49.66},{"date":"2025-08-25","open":53.69,"high":53.94,"low":53.35,"close":53.48,"volume":2506998,"rsi_14":77.36,"sma_20":53.05,"sma_60":51.08,"sma_120":49.72},{"date":"2025-08-26","open":52.91,"high":53.36,"low":52.82,"close":53.36,"volume":1742004,"rsi_14":75.09,"sma_20":53.2,"sma_60":51.19,"sma_120":49.76},{"date":"2025-08-27","open":53.28,"high":53.64,"low":53.12,"close":53.58,"volume":2194806,"rsi_14":73.98,"sma_20":53.46,"sma_60":51.3,"sma_120":49.8},{"date":"2025-08-28","open":53.74,"high":53.92,"low":53.51,"close":53.82,"volume":2892184,"rsi_14":72.21,"sma_20":53.73,"sma_60":51.42,"sma_120":49.85},{"date":"2025-08-29","open":53.56,"high":53.98,"low":53.48,"close":53.48,"volume":2367759,"rsi_14":66.99,"sma_20":53.98,"sma_60":51.54,"sma_120":49.9},{"date":"2025-09-02","open":52.74,"high":53.47,"low":52.58,"close":53.38,"volume":2753672,"rsi_14":62.33,"sma_20":54.19,"sma_60":51.63,"sma_120":49.95},{"date":"2025-09-03","open":53.61,"high":53.72,"low":53.4,"close":53.59,"volume":2369977,"rsi_14":59.45,"sma_20":54.42,"sma_60":51.74,"sma_120":50.02},{"date":"2025-09-04","open":53.34,"high":53.49,"low":52.88,"close":53.27,"volume":2356313,"rsi_14":65.53,"sma_20":54.62,"sma_60":51.83,"sma_120":50.07},{"date":"2025-09-05","open":53.59,"high":54.05,"low":53.01,"close":53.31,"volume":3270417,"rsi_14":51.88,"sma_20":54.74,"sma_60":51.89,"sma_120":50.11},{"date":"2025-09-08","open":53.26,"high":53.3,"low":52.82,"close":53.12,"volume":2926465,"rsi_14":56.56,"sma_20":54.8,"sma_60":51.95,"sma_120":50.14},{"date":"2025-09-09","open":53.03,"high":53.3,"low":52.09,"close":52.09,"volume":3709346,"rsi_14":45.86,"sma_20":54.8,"sma_60":52.0,"sma_120":50.17},{"date":"2025-09-10","open":52.04,"high":52.41,"low":51.87,"close":52.19,"volume":2586589,"rsi_14":47.44,"sma_20":54.76,"sma_60":52.08,"sma_120":50.19},{"date":"2025-09-11","open":52.17,"high":53.25,"low":52.04,"close":53.13,"volume":2604279,"rsi_14":47.83,"sma_20":54.73,"sma_60":52.17,"sma_120":50.23},{"date":"2025-09-12","open":53.24,"high":53.39,"low":52.9,"close":52.99,"volume":2762306,"rsi_14":32.53,"sma_20":54.74,"sma_60":52.27,"sma_120":50.27},{"date":"2025-09-15","open":52.9,"high":53.73,"low":52.67,"close":53.71,"volume":3009240,"rsi_14":41.82,"sma_20":54.78,"sma_60":52.39,"sma_120":50.32},{"date":"2025-09-16","open":53.32,"high":53.5,"low":52.76,"close":53.03,"volume":3043114,"rsi_14":38.15,"sma_20":54.81,"sma_60":52.53,"sma_120":50.36},{"date":"2025-09-17","open":52.26,"high":52.69,"low":51.7,"close":52.11,"volume":2908632,"rsi_14":31.3,"sma_20":54.78,"sma_60":52.63,"sma_120":50.39},{"date":"2025-09-18","open":51.85,"high":51.93,"low":51.1,"close":51.14,"volume":3626355,"rsi_14":25.25,"sma_20":54.71,"sma_60":52.71,"sma_120":50.41},{"date":"2025-09-19","open":51.14,"high":51.36,"low":50.8,"close":51.1,"volume":3586690,"rsi_14":26.27,"sma_20":54.6,"sma_60":52.8,"sma_120":50.43},{"date":"2025-09-22","open":51.86,"high":52.38,"low":51.67,"close":52.09,"volume":3037728,"rsi_14":35.28,"sma_20":54.46,"sma_60":52.88,"sma_120":50.47},{"date":"2025-09-23","open":52.36,"high":52.53,"low":52.04,"close":52.23,"volume":1959372,"rsi_14":34.67,"sma_20":54.33,"sma_60":52.96,"sma_120":50.51},{"date":"2025-09-24","open":52.35,"high":52.7,"low":52.21,"close":52.43,"volume":2896474,"rsi_14":37.72,"sma_20":54.22,"sma_60":53.05,"sma_120":50.56},{"date":"2025-09-25","open":53.81,"high":54.62,"low":53.68,"close":54.58,"volume":4887006,"rsi_14":56.93,"sma_20":54.22,"sma_60":53.17,"sma_120":50.63},{"date":"2025-09-26","open":53.89,"high":53.99,"low":53.54,"close":53.65,"volume":3039148,"rsi_14":52.66,"sma_20":54.15,"sma_60":53.23,"sma_120":50.74},{"date":"2025-09-29","open":54.44,"high":55.37,"low":54.3,"close":55.1,"volume":4044166,"rsi_14":64.52,"sma_20":54.17,"sma_60":53.33,"sma_120":50.85},{"date":"2025-09-30","open":54.61,"high":54.8,"low":53.92,"close":54.64,"volume":4138180,"rsi_14":61.43,"sma_20":54.17,"sma_60":53.44,"sma_120":50.98},{"date":"2025-10-01","open":54.64,"high":55.44,"low":54.56,"close":54.64,"volume":3721731,"rsi_14":57.72,"sma_20":54.17,"sma_60":53.54,"sma_120":51.08},{"date":"2025-10-02","open":54.59,"high":54.83,"low":53.33,"close":54.39,"volume":2871451,"rsi_14":57.09,"sma_20":54.16,"sma_60":53.64,"sma_120":51.18},{"date":"2025-10-03","open":54.74,"high":55.16,"low":54.21,"close":54.37,"volume":3100565,"rsi_14":53.57,"sma_20":54.22,"sma_60":53.71,"sma_120":51.26},{"date":"2025-10-06","open":54.59,"high":55.19,"low":54.55,"close":54.86,"volume":3436631,"rsi_14":60.11,"sma_20":54.31,"sma_60":53.77,"sma_120":51.35},{"date":"2025-10-07","open":54.73,"high":54.95,"low":54.08,"close":54.1,"volume":3336193,"rsi_14":61.24,"sma_20":54.41,"sma_60":53.83,"sma_120":51.42},{"date":"2025-10-08","open":54.97,"high":55.35,"low":54.79,"close":54.94,"volume":4277624,"rsi_14":71.8,"sma_20":54.55,"sma_60":53.92,"sma_120":51.51},{"date":"2025-10-09","open":55.93,"high":56.43,"low":54.59,"close":54.92,"volume":5382646,"rsi_14":71.96,"sma_20":54.64,"sma_60":54.0,"sma_120":51.59},{"date":"2025-10-10","open":54.84,"high":54.92,"low":52.41,"close":52.55,"volume":5832508,"rsi_14":52.28,"sma_20":54.62,"sma_60":54.03,"sma_120":51.64},{"date":"2025-10-13","open":54.72,"high":55.01,"low":54.17,"close":54.6,"volume":5260911,"rsi_14":59.89,"sma_20":54.66,"sma_60":54.1,"sma_120":51.71},{"date":"2025-10-14","open":53.94,"high":55.99,"low":53.75,"close":55.3,"volume":4448669,"rsi_14":61.46,"sma_20":54.78,"sma_60":54.15,"sma_120":51.78},{"date":"2025-10-15","open":55.62,"high":55.84,"low":55.17,"close":55.56,"volume":3670593,"rsi_14":54.62,"sma_20":54.95,"sma_60":54.18,"sma_120":51.84},{"date":"2025-10-16","open":56.19,"high":56.25,"low":54.63,"close":55.16,"volume":3180125,"rsi_14":57.49,"sma_20":55.16,"sma_60":54.2,"sma_120":51.91},{"date":"2025-10-17","open":55.06,"high":55.08,"low":54.23,"close":54.48,"volume":3340221,"rsi_14":46.68,"sma_20":55.33,"sma_60":54.22,"sma_120":51.97},{"date":"2025-10-20","open":55.01,"high":55.99,"low":54.86,"close":55.67,"volume":3957376,"rsi_14":55.13,"sma_20":55.51,"sma_60":54.28,"sma_120":52.03},{"date":"2025-10-21","open":55.14,"high":55.36,"low":54.58,"close":54.86,"volume":3048019,"rsi_14":50.99,"sma_20":55.65,"sma_60":54.34,"sma_120":52.1},{"date":"2025-10-22","open":54.64,"high":54.76,"low":53.99,"close":54.68,"volume":2864935,"rsi_14":51.32,"sma_20":55.76,"sma_60":54.4,"sma_120":52.17},{"date":"2025-10-23","open":54.91,"high":55.0,"low":54.17,"close":54.19,"volume":3241764,"rsi_14":49.21,"sma_20":55.74,"sma_60":54.47,"sma_120":52.22},{"date":"2025-10-24","open":54.77,"high":54.87,"low":54.28,"close":54.51,"volume":2570013,"rsi_14":48.45,"sma_20":55.79,"sma_60":54.55,"sma_120":52.28},{"date":"2025-10-27","open":55.39,"high":55.49,"low":55.02,"close":55.26,"volume":2796340,"rsi_14":55.23,"sma_20":55.79,"sma_60":54.65,"sma_120":52.35},{"date":"2025-10-28","open":55.47,"high":56.46,"low":55.3,"close":55.99,"volume":2812275,"rsi_14":54.79,"sma_20":55.86,"sma_60":54.74,"sma_120":52.42},{"date":"2025-10-29","open":57.16,"high":57.75,"low":56.54,"close":56.81,"volume":3730861,"rsi_14":58.01,"sma_20":55.97,"sma_60":54.85,"sma_120":52.5},{"date":"2025-10-30","open":55.75,"high":56.28,"low":55.27,"close":56.1,"volume":3539572,"rsi_14":67.61,"sma_20":56.06,"sma_60":54.95,"sma_120":52.57},{"date":"2025-10-31","open":55.86,"high":56.17,"low":55.63,"close":55.91,"volume":2611404,"rsi_14":58.0,"sma_20":56.14,"sma_60":55.03,"sma_120":52.63},{"date":"2025-11-03","open":55.06,"high":55.08,"low":54.43,"close":55.03,"volume":3292623,"rsi_14":48.42,"sma_20":56.15,"sma_60":55.09,"sma_120":52.68},{"date":"2025-11-04","open":53.34,"high":53.74,"low":53.18,"close":53.36,"volume":3872680,"rsi_14":38.76,"sma_20":56.11,"sma_60":55.11,"sma_120":52.71},{"date":"2025-11-05","open":54.08,"high":54.64,"low":54.0,"close":54.4,"volume":2593255,"rsi_14":46.39,"sma_20":56.08,"sma_60":55.13,"sma_120":52.75},{"date":"2025-11-06","open":54.52,"high":54.82,"low":54.07,"close":54.5,"volume":2105622,"rsi_14":50.1,"sma_20":56.06,"sma_60":55.14,"sma_120":52.79},{"date":"2025-11-07","open":53.23,"high":54.2,"low":53.07,"close":54.06,"volume":3966220,"rsi_14":41.2,"sma_20":56.14,"sma_60":55.17,"sma_120":52.83},{"date":"2025-11-10","open":54.66,"high":54.86,"low":54.12,"close":54.75,"volume":2135020,"rsi_14":49.4,"sma_20":56.15,"sma_60":55.2,"sma_120":52.89},{"date":"2025-11-11","open":54.59,"high":54.95,"low":54.4,"close":54.66,"volume":2077823,"rsi_14":49.89,"sma_20":56.11,"sma_60":55.23,"sma_120":52.94},{"date":"2025-11-12","open":55.15,"high":55.48,"low":54.97,"close":55.2,"volume":2188226,"rsi_14":55.63,"sma_20":56.1,"sma_60":55.28,"sma_120":53.0},{"date":"2025-11-13","open":55.55,"high":55.63,"low":54.6,"close":54.84,"volume":2045476,"rsi_14":51.8,"sma_20":56.08,"sma_60":55.32,"sma_120":53.05},{"date":"2025-11-14","open":53.21,"high":54.19,"low":53.13,"close":54.13,"volume":2890850,"rsi_14":43.72,"sma_20":56.06,"sma_60":55.33,"sma_120":53.09},{"date":"2025-11-17","open":53.8,"high":54.24,"low":53.31,"close":53.5,"volume":2178285,"rsi_14":35.95,"sma_20":55.95,"sma_60":55.31,"sma_120":53.14},{"date":"2025-11-18","open":52.42,"high":53.08,"low":52.27,"close":52.64,"volume":3686790,"rsi_14":26.62,"sma_20":55.84,"sma_60":55.27,"sma_120":53.18},{"date":"2025-11-19","open":52.52,"high":52.84,"low":52.16,"close":52.41,"volume":2028870,"rsi_14":28.11,"sma_20":55.72,"sma_60":55.24,"sma_120":53.21},{"date":"2025-11-20","open":52.46,"high":52.79,"low":51.27,"close":51.53,"volume":2942372,"rsi_14":25.99,"sma_20":55.59,"sma_60":55.18,"sma_120":53.24},{"date":"2025-11-21","open":51.18,"high":52.15,"low":51.14,"close":52.02,"volume":2574978,"rsi_14":32.77,"sma_20":55.46,"sma_60":55.13,"sma_120":53.28},{"date":"2025-11-24","open":51.57,"high":52.04,"low":51.56,"close":51.88,"volume":3821022,"rsi_14":39.73,"sma_20":55.29,"sma_60":55.08,"sma_120":53.31},{"date":"2025-11-25","open":52.47,"high":52.89,"low":52.25,"close":52.61,"volume":3221523,"rsi_14":36.98,"sma_20":55.11,"sma_60":55.05,"sma_120":53.34},{"date":"2025-11-26","open":53.27,"high":53.85,"low":53.25,"close":53.79,"volume":2280466,"rsi_14":45.51,"sma_20":54.96,"sma_60":55.03,"sma_120":53.39},{"date":"2025-11-28","open":53.18,"high":53.83,"low":53.11,"close":53.64,"volume":1500051,"rsi_14":47.25,"sma_20":54.84,"sma_60":55.02,"sma_120":53.42},{"date":"2025-12-01","open":54.15,"high":54.48,"low":53.88,"close":54.07,"volume":2354900,"rsi_14":45.44,"sma_20":54.74,"sma_60":55.03,"sma_120":53.46},{"date":"2025-12-02","open":54.59,"high":55.25,"low":54.47,"close":55.15,"volume":3634840,"rsi_14":52.91,"sma_20":54.75,"sma_60":55.07,"sma_120":53.51},{"date":"2025-12-03","open":55.9,"high":56.86,"low":55.9,"close":56.77,"volume":3792267,"rsi_14":58.26,"sma_20":54.92,"sma_60":55.15,"sma_120":53.57},{"date":"2025-12-04","open":56.84,"high":57.8,"low":56.72,"close":57.8,"volume":3522793,"rsi_14":64.58,"sma_20":55.09,"sma_60":55.24,"sma_120":53.66},{"date":"2025-12-05","open":58.24,"high":58.67,"low":57.64,"close":57.68,"volume":3652245,"rsi_14":68.55,"sma_20":55.26,"sma_60":55.32,"sma_120":53.74},{"date":"2025-12-08","open":57.68,"high":57.79,"low":57.05,"close":57.18,"volume":2738523,"rsi_14":69.47,"sma_20":55.41,"sma_60":55.39,"sma_120":53.83},{"date":"2025-12-09","open":56.77,"high":58.11,"low":56.65,"close":57.83,"volume":3180162,"rsi_14":78.13,"sma_20":55.57,"sma_60":55.46,"sma_120":53.93},{"date":"2025-12-10","open":58.84,"high":59.45,"low":58.58,"close":59.32,"volume":3309549,"rsi_14":82.99,"sma_20":55.81,"sma_60":55.57,"sma_120":54.05},{"date":"2025-12-11","open":59.29,"high":60.05,"low":59.28,"close":59.71,"volume":3851535,"rsi_14":90.88,"sma_20":56.04,"sma_60":55.7,"sma_120":54.16},{"date":"2025-12-12","open":59.45,"high":59.78,"low":58.05,"close":58.45,"volume":2939818,"rsi_14":79.87,"sma_20":56.23,"sma_60":55.82,"sma_120":54.27},{"date":"2025-12-15","open":58.2,"high":58.2,"low":57.43,"close":58.01,"volume":2206558,"rsi_14":77.75,"sma_20":56.42,"sma_60":55.94,"sma_120":54.37},{"date":"2025-12-16","open":57.9,"high":57.94,"low":57.32,"close":57.45,"volume":2314127,"rsi_14":72.25,"sma_20":56.62,"sma_60":56.03,"sma_120":54.46},{"date":"2025-12-17","open":58.11,"high":58.18,"low":57.77,"close":57.87,"volume":2023095,"rsi_14":70.18,"sma_20":56.89,"sma_60":56.13,"sma_120":54.54},{"date":"2025-12-18","open":58.2,"high":58.45,"low":57.88,"close":58.09,"volume":1875239,"rsi_14":71.83,"sma_20":57.18,"sma_60":56.22,"sma_120":54.64},{"date":"2025-12-19","open":57.89,"high":58.43,"low":57.67,"close":58.14,"volume":2851545,"rsi_14":70.73,"sma_20":57.52,"sma_60":56.28,"sma_120":54.73},{"date":"2025-12-22","open":59.17,"high":59.84,"low":59.14,"close":59.56,"volume":5719071,"rsi_14":71.72,"sma_20":57.9,"sma_60":56.38,"sma_120":54.81},{"date":"2025-12-23","open":59.96,"high":60.01,"low":59.55,"close":59.86,"volume":3729682,"rsi_14":67.52,"sma_20":58.31,"sma_60":56.46,"sma_120":54.9},{"date":"2025-12-24","open":59.87,"high":60.01,"low":59.36,"close":59.66,"volume":854986,"rsi_14":61.61,"sma_20":58.67,"sma_60":56.55,"sma_120":54.99},{"date":"2025-12-26","open":60.24,"high":60.77,"low":60.11,"close":60.66,"volume":1436228,"rsi_14":66.74,"sma_20":59.02,"sma_60":56.65,"sma_120":55.1},{"date":"2025-12-29","open":59.76,"high":59.94,"low":59.18,"close":59.19,"volume":2539524,"rsi_14":60.18,"sma_20":59.3,"sma_60":56.73,"sma_120":55.19},{"date":"2025-12-30","open":60.54,"high":60.59,"low":59.61,"close":59.71,"volume":2178951,"rsi_14":59.62,"sma_20":59.59,"sma_60":56.82,"sma_120":55.27},{"date":"2025-12-31","open":59.59,"high":59.71,"low":59.07,"close":59.17,"volume":3443833,"rsi_14":49.11,"sma_20":59.8,"sma_60":56.9,"sma_120":55.33},{"date":"2026-01-02","open":60.34,"high":60.56,"low":59.92,"close":60.53,"volume":2058924,"rsi_14":54.22,"sma_20":59.99,"sma_60":57.01,"sma_120":55.42},{"date":"2026-01-05","open":61.16,"high":62.24,"low":61.14,"close":61.88,"volume":4944377,"rsi_14":67.4,"sma_20":60.2,"sma_60":57.12,"sma_120":55.52},{"date":"2026-01-06","open":62.49,"high":63.79,"low":62.43,"close":63.51,"volume":4057985,"rsi_14":74.89,"sma_20":60.49,"sma_60":57.27,"sma_120":55.64},{"date":"2026-01-07","open":62.61,"high":62.75,"low":62.0,"close":62.59,"volume":2584203,"rsi_14":72.51,"sma_20":60.77,"sma_60":57.44,"sma_120":55.74},{"date":"2026-01-08","open":61.61,"high":61.87,"low":61.04,"close":61.7,"volume":4158981,"rsi_14":66.09,"sma_20":60.97,"sma_60":57.56,"sma_120":55.83},{"date":"2026-01-09","open":60.86,"high":60.93,"low":60.16,"close":60.49,"volume":6063586,"rsi_14":59.33,"sma_20":61.03,"sma_60":57.65,"sma_120":55.9},{"date":"2026-01-12","open":60.94,"high":62.24,"low":60.77,"close":61.55,"volume":4871458,"rsi_14":62.29,"sma_20":61.12,"sma_60":57.75,"sma_120":55.97},{"date":"2026-01-13","open":63.17,"high":63.24,"low":62.62,"close":62.72,"volume":3372829,"rsi_14":61.58,"sma_20":61.34,"sma_60":57.88,"sma_120":56.04},{"date":"2026-01-14","open":63.42,"high":64.71,"low":63.36,"close":64.71,"volume":4878494,"rsi_14":65.81,"sma_20":61.68,"sma_60":58.05,"sma_120":56.14},{"date":"2026-01-15","open":64.55,"high":65.18,"low":64.22,"close":64.71,"volume":3454915,"rsi_14":66.73,"sma_20":62.05,"sma_60":58.21,"sma_120":56.25},{"date":"2026-01-16","open":63.44,"high":63.83,"low":62.79,"close":63.57,"volume":3773854,"rsi_14":59.54,"sma_20":62.34,"sma_60":58.36,"sma_120":56.35},{"date":"2026-01-20","open":63.05,"high":63.15,"low":62.2,"close":63.11,"volume":3903684,"rsi_14":63.76,"sma_20":62.6,"sma_60":58.5,"sma_120":56.45},{"date":"2026-01-21","open":64.99,"high":65.43,"low":63.81,"close":64.3,"volume":4462569,"rsi_14":65.4,"sma_20":62.91,"sma_60":58.67,"sma_120":56.57},{"date":"2026-01-22","open":64.22,"high":64.22,"low":62.95,"close":63.68,"volume":4169889,"rsi_14":65.01,"sma_20":63.12,"sma_60":58.83,"sma_120":56.69},{"date":"2026-01-23","open":65.54,"high":66.21,"low":65.2,"close":66.18,"volume":3466800,"rsi_14":67.48,"sma_20":63.44,"sma_60":59.01,"sma_120":56.83},{"date":"2026-01-26","open":67.49,"high":67.72,"low":66.39,"close":66.42,"volume":5844100,"rsi_14":65.08,"sma_20":63.79,"sma_60":59.19,"sma_120":56.97},{"date":"2026-01-27","open":67.09,"high":69.14,"low":67.07,"close":69.09,"volume":5346000,"rsi_14":67.34,"sma_20":64.22,"sma_60":59.4,"sma_120":57.13},{"date":"2026-01-28","open":68.98,"high":69.57,"low":68.21,"close":69.55,"volume":4572100,"rsi_14":72.27,"sma_20":64.75,"sma_60":59.63,"sma_120":57.29},{"date":"2026-01-29","open":73.16,"high":73.49,"low":69.53,"close":70.73,"volume":8981400,"rsi_14":78.39,"sma_20":65.31,"sma_60":59.88,"sma_120":57.46},{"date":"2026-01-30","open":68.62,"high":69.49,"low":66.17,"close":67.36,"volume":5703300,"rsi_14":69.0,"sma_20":65.73,"sma_60":60.09,"sma_120":57.59},{"date":"2026-02-02","open":67.9,"high":68.6,"low":67.39,"close":68.01,"volume":3759800,"rsi_14":68.28,"sma_20":66.11,"sma_60":60.34,"sma_120":57.72},{"date":"2026-02-03","open":70.25,"high":71.36,"low":69.72,"close":71.29,"volume":5044200,"rsi_14":71.67,"sma_20":66.59,"sma_60":60.63,"sma_120":57.88},{"date":"2026-02-04","open":72.02,"high":72.17,"low":69.7,"close":70.78,"volume":4832100,"rsi_14":66.6,"sma_20":66.96,"sma_60":60.9,"sma_120":58.02},{"date":"2026-02-05","open":68.14,"high":69.06,"low":67.32,"close":67.72,"volume":4756300,"rsi_14":57.04,"sma_20":67.22,"sma_60":61.14,"sma_120":58.15},{"date":"2026-02-06","open":67.82,"high":68.44,"low":67.51,"close":68.25,"volume":5751200,"rsi_14":61.29,"sma_20":67.56,"sma_60":61.37,"sma_120":58.28},{"date":"2026-02-09","open":69.31,"high":70.34,"low":68.94,"close":70.24,"volume":5903700,"rsi_14":66.02,"sma_20":68.05,"sma_60":61.63,"sma_120":58.43},{"date":"2026-02-10","open":70.87,"high":71.18,"low":70.18,"close":70.91,"volume":2725744,"rsi_14":74.82,"sma_20":63.68,"sma_60":59.09,"sma_120":56.87},{"date":"2026-02-11","open":72.95,"high":73.66,"low":72.06,"close":73.63,"volume":4570246,"rsi_14":76.38,"sma_20":64.4,"sma_60":59.39,"sma_120":57.07},{"date":"2026-02-12","open":72.88,"high":73.37,"low":71.03,"close":71.31,"volume":4757413,"rsi_14":67.02,"sma_20":64.94,"sma_60":59.64,"sma_120":57.25},{"date":"2026-02-13","open":70.17,"high":72.25,"low":69.86,"close":71.92,"volume":4468488,"rsi_14":70.64,"sma_20":65.59,"sma_60":59.91,"sma_120":57.43},{"date":"2026-02-17","open":71.59,"high":72.88,"low":70.38,"close":72.81,"volume":4599257,"rsi_14":58.35,"sma_20":70.26,"sma_60":63.16,"sma_120":59.22},{"date":"2026-02-18","open":73.13,"high":74.04,"low":72.6,"close":73.05,"volume":4655200,"rsi_14":57.96,"sma_20":70.77,"sma_60":63.52,"sma_120":59.38},{"date":"2026-02-19","open":71.58,"high":73.68,"low":71.09,"close":73.57,"volume":3841400,"rsi_14":56.66,"sma_20":71.24,"sma_60":63.89,"sma_120":59.54},{"date":"2026-02-20","open":73.25,"high":75.51,"low":73.25,"close":75.29,"volume":4562863,"rsi_14":70.15,"sma_20":71.83,"sma_60":64.29,"sma_120":59.71},{"date":"2026-02-23","open":75.48,"high":76.68,"low":75.33,"close":76.46,"volume":3921500,"rsi_14":70.92,"sma_20":72.36,"sma_60":64.7,"sma_120":59.89},{"date":"2026-02-24","open":76.52,"high":78.58,"low":76.26,"close":78.06,"volume":4141916,"rsi_14":82.27,"sma_20":67.97,"sma_60":60.96,"sma_120":58.03},{"date":"2026-02-25","open":80.13,"high":80.69,"low":79.6,"close":80.05,"volume":4928450,"rsi_14":73.19,"sma_20":73.51,"sma_60":65.58,"sma_120":60.31},{"date":"2026-02-26","open":79.3,"high":79.56,"low":77.97,"close":79.46,"volume":4227523,"rsi_14":79.48,"sma_20":69.71,"sma_60":61.82,"sma_120":58.48},{"date":"2026-02-27","open":80.56,"high":80.56,"low":79.47,"close":79.95,"volume":3748766,"rsi_14":79.86,"sma_20":70.6,"sma_60":62.26,"sma_120":58.71},{"date":"2026-03-02","open":79.86,"high":81.54,"low":79.32,"close":81.36,"volume":3980290,"rsi_14":82.86,"sma_20":75.2,"sma_60":66.91,"sma_120":60.99},{"date":"2026-03-03","open":76.76,"high":77.46,"low":74.93,"close":76.77,"volume":5699800,"rsi_14":64.08,"sma_20":75.65,"sma_60":67.25,"sma_120":61.2},{"date":"2026-03-04","open":77.33,"high":77.71,"low":76.19,"close":76.57,"volume":3430724,"rsi_14":71.22,"sma_20":73.2,"sma_60":63.45,"sma_120":59.37},{"date":"2026-03-05","open":75.33,"high":75.33,"low":72.98,"close":74.09,"volume":5156300,"rsi_14":66.97,"sma_20":73.78,"sma_60":63.78,"sma_120":59.55},{"date":"2026-03-06","open":72.19,"high":72.78,"low":71.61,"close":71.85,"volume":4886263,"rsi_14":49.1,"sma_20":74.07,"sma_60":64.06,"sma_120":59.69},{"date":"2026-03-09","open":69.93,"high":72.96,"low":68.97,"close":72.89,"volume":5744101,"rsi_14":47.01,"sma_20":76.39,"sma_60":68.3,"sma_120":61.88},{"date":"2026-03-10","open":73.69,"high":74.84,"low":73.43,"close":73.89,"volume":3728174,"rsi_14":48.6,"sma_20":76.5,"sma_60":68.53,"sma_120":62.05},{"date":"2026-03-11","open":73.33,"high":73.72,"low":72.45,"close":73.35,"volume":3047341,"rsi_14":49.95,"sma_20":75.32,"sma_60":65.03,"sma_120":60.13},{"date":"2026-03-12","open":72.27,"high":72.32,"low":70.41,"close":70.77,"volume":4693825,"rsi_14":37.27,"sma_20":76.34,"sma_60":68.92,"sma_120":62.37},{"date":"2026-03-13","open":70.02,"high":70.56,"low":68.5,"close":68.74,"volume":4568120,"rsi_14":31.15,"sma_20":76.14,"sma_60":69.08,"sma_120":62.51},{"date":"2026-03-16","open":70.29,"high":70.71,"low":69.48,"close":70.31,"volume":3787312,"rsi_14":30.93,"sma_20":75.98,"sma_60":69.27,"sma_120":62.65},{"date":"2026-03-17","open":70.89,"high":71.25,"low":70.3,"close":70.48,"volume":3054611,"rsi_14":25.39,"sma_20":75.43,"sma_60":66.17,"sma_120":60.61},{"date":"2026-03-18","open":69.6,"high":69.72,"low":68.24,"close":68.3,"volume":4136264,"rsi_14":23.66,"sma_20":75.21,"sma_60":66.39,"sma_120":60.71},{"date":"2026-03-19","open":65.94,"high":67.58,"low":64.91,"close":67.37,"volume":5255661,"rsi_14":21.19,"sma_20":74.91,"sma_60":66.6,"sma_120":60.81},{"date":"2026-03-20","open":66.58,"high":67.15,"low":64.53,"close":65.29,"volume":5113005,"rsi_14":14.92,"sma_20":74.46,"sma_60":66.77,"sma_120":60.9},{"date":"2026-03-23","open":67.53,"high":68.95,"low":67.29,"close":68.21,"volume":4540570,"rsi_14":28.49,"sma_20":74.03,"sma_60":66.97,"sma_120":61.02},{"date":"2026-03-24","open":67.4,"high":69.06,"low":67.39,"close":68.77,"volume":3439379,"rsi_14":30.42,"sma_20":73.49,"sma_60":67.15,"sma_120":61.15},{"date":"2026-03-25","open":70.34,"high":70.85,"low":69.6,"close":70.01,"volume":3121683,"rsi_14":37.59,"sma_20":72.9,"sma_60":67.33,"sma_120":61.29},{"date":"2026-03-26","open":68.86,"high":69.46,"low":68.39,"close":68.5,"volume":2456715,"rsi_14":41.75,"sma_20":72.27,"sma_60":67.49,"sma_120":61.41},{"date":"2026-03-27","open":68.31,"high":70.23,"low":68.2,"close":69.5,"volume":3012319,"rsi_14":41.48,"sma_20":71.67,"sma_60":67.68,"sma_120":61.54},{"date":"2026-03-30","open":70.51,"high":70.91,"low":68.92,"close":69.02,"volume":4045411,"rsi_14":37.64,"sma_20":70.97,"sma_60":67.85,"sma_120":61.65},{"date":"2026-03-31","open":71.01,"high":72.76,"low":70.73,"close":72.74,"volume":4303103,"rsi_14":48.66,"sma_20":70.69,"sma_60":68.05,"sma_120":61.81},{"date":"2026-04-01","open":73.52,"high":74.15,"low":73.26,"close":73.56,"volume":2788265,"rsi_14":56.54,"sma_20":70.46,"sma_60":68.26,"sma_120":61.98},{"date":"2026-04-02","open":70.83,"high":73.64,"low":70.78,"close":73.24,"volume":2752630,"rsi_14":61.57,"sma_20":70.34,"sma_60":68.49,"sma_120":62.15},{"date":"2026-04-06","open":72.93,"high":73.57,"low":72.3,"close":72.79,"volume":2099707,"rsi_14":56.72,"sma_20":70.39,"sma_60":68.71,"sma_120":62.33},{"date":"2026-04-07","open":73.57,"high":73.57,"low":72.22,"close":73.31,"volume":2208900,"rsi_14":57.55,"sma_20":70.41,"sma_60":68.96,"sma_120":62.49},{"date":"2026-04-08","open":78.03,"high":78.05,"low":76.31,"close":76.96,"volume":2892686,"rsi_14":71.44,"sma_20":70.56,"sma_60":69.26,"sma_120":62.69},{"date":"2026-04-09","open":76.79,"high":77.66,"low":76.33,"close":77.23,"volume":2729364,"rsi_14":75.23,"sma_20":70.76,"sma_60":69.56,"sma_120":62.89},{"date":"2026-04-10","open":78.26,"high":78.45,"low":76.52,"close":76.81,"volume":3382293,"rsi_14":82.21,"sma_20":71.06,"sma_60":69.85,"sma_120":63.07},{"date":"2026-04-13","open":77.07,"high":78.21,"low":76.56,"close":78.1,"volume":1900688,"rsi_14":80.43,"sma_20":71.53,"sma_60":70.14,"sma_120":63.26},{"date":"2026-04-14","open":79.18,"high":79.64,"low":78.78,"close":79.17,"volume":2681865,"rsi_14":81.05,"sma_20":71.97,"sma_60":70.44,"sma_120":63.45},{"date":"2026-04-15","open":79.8,"high":79.8,"low":78.77,"close":79.47,"volume":2495263,"rsi_14":79.92,"sma_20":72.42,"sma_60":70.75,"sma_120":63.65},{"date":"2026-04-16","open":79.98,"high":80.1,"low":79.03,"close":79.47,"volume":2816189,"rsi_14":88.33,"sma_20":72.98,"sma_60":71.04,"sma_120":63.85},{"date":"2026-04-17","open":80.3,"high":81.26,"low":79.76,"close":80.45,"volume":3218610,"rsi_14":88.31,"sma_20":73.63,"sma_60":71.38,"sma_120":64.05},{"date":"2026-04-20","open":79.55,"high":79.84,"low":78.93,"close":79.59,"volume":2081408,"rsi_14":86.03,"sma_20":74.34,"sma_60":71.69,"sma_120":64.26},{"date":"2026-04-21","open":79.47,"high":79.75,"low":77.52,"close":77.69,"volume":2966721,"rsi_14":69.21,"sma_20":74.82,"sma_60":71.98,"sma_120":64.44},{"date":"2026-04-22","open":79.89,"high":80.58,"low":79.41,"close":80.56,"volume":2141617,"rsi_14":73.47,"sma_20":75.41,"sma_60":72.29,"sma_120":64.65},{"date":"2026-04-23","open":80.0,"high":80.78,"low":78.88,"close":79.84,"volume":2296090,"rsi_14":71.66,"sma_20":75.9,"sma_60":72.57,"sma_120":64.85},{"date":"2026-04-24","open":79.93,"high":80.31,"low":79.33,"close":79.82,"volume":1632627,"rsi_14":73.59,"sma_20":76.47,"sma_60":72.82,"sma_120":65.04},{"date":"2026-04-27","open":79.75,"high":80.01,"low":79.13,"close":79.84,"volume":2062363,"rsi_14":72.72,"sma_20":76.98,"sma_60":73.08,"sma_120":65.26},{"date":"2026-04-28","open":78.8,"high":79.1,"low":77.54,"close":78.12,"volume":2366640,"rsi_14":54.79,"sma_20":77.44,"sma_60":73.34,"sma_120":65.45},{"date":"2026-04-29","open":78.04,"high":78.05,"low":76.92,"close":77.06,"volume":2117736,"rsi_14":49.32,"sma_20":77.65,"sma_60":73.59,"sma_120":65.62},{"date":"2026-04-30","open":78.57,"high":79.58,"low":77.91,"close":79.3,"volume":2302481,"rsi_14":58.16,"sma_20":77.94,"sma_60":73.87,"sma_120":65.81},{"date":"2026-05-01","open":79.09,"high":79.46,"low":78.61,"close":79.06,"volume":1815144,"rsi_14":53.39,"sma_20":78.23,"sma_60":74.12,"sma_120":66.0},{"date":"2026-05-04","open":78.98,"high":78.98,"low":77.47,"close":77.87,"volume":1459259,"rsi_14":45.43,"sma_20":78.49,"sma_60":74.32,"sma_120":66.19},{"date":"2026-05-05","open":79.21,"high":79.56,"low":78.59,"close":79.24,"volume":1437168,"rsi_14":49.21,"sma_20":78.78,"sma_60":74.54,"sma_120":66.37},{"date":"2026-05-06","open":82.41,"high":84.42,"low":82.18,"close":84.33,"volume":3632800,"rsi_14":62.0,"sma_20":79.15,"sma_60":74.86,"sma_120":66.61},{"date":"2026-05-07","open":85.12,"high":85.14,"low":82.51,"close":82.55,"volume":2113570,"rsi_14":54.95,"sma_20":79.42,"sma_60":75.16,"sma_120":66.83},{"date":"2026-05-08","open":83.85,"high":84.81,"low":83.67,"close":84.72,"volume":2000006,"rsi_14":61.47,"sma_20":79.81,"sma_60":75.48,"sma_120":67.08},{"date":"2026-05-11","open":85.96,"high":87.93,"low":85.89,"close":87.65,"volume":3003617,"rsi_14":71.27,"sma_20":80.29,"sma_60":75.86,"sma_120":67.34},{"date":"2026-05-12","open":86.47,"high":88.67,"low":85.95,"close":88.32,"volume":3552928,"rsi_14":68.34,"sma_20":80.75,"sma_60":76.13,"sma_120":67.61},{"date":"2026-05-13","open":89.33,"high":91.45,"low":89.11,"close":90.81,"volume":3917326,"rsi_14":73.85,"sma_20":81.31,"sma_60":76.39,"sma_120":67.89},{"date":"2026-05-14","open":90.02,"high":90.07,"low":88.65,"close":88.93,"volume":2437157,"rsi_14":68.36,"sma_20":81.79,"sma_60":76.66,"sma_120":68.15},{"date":"2026-05-15","open":84.39,"high":85.11,"low":83.98,"close":84.4,"volume":2765898,"rsi_14":57.79,"sma_20":81.99,"sma_60":76.84,"sma_120":68.38},{"date":"2026-05-18","open":85.03,"high":85.13,"low":83.53,"close":84.02,"volume":2415134,"rsi_14":60.57,"sma_20":82.21,"sma_60":77.0,"sma_120":68.6},{"date":"2026-05-19","open":81.87,"high":82.79,"low":80.98,"close":81.87,"volume":3224803,"rsi_14":58.24,"sma_20":82.41,"sma_60":77.09,"sma_120":68.81},{"date":"2026-05-20","open":82.49,"high":83.76,"low":81.72,"close":83.55,"volume":2684059,"rsi_14":57.41,"sma_20":82.56,"sma_60":77.15,"sma_120":69.06},{"date":"2026-05-21","open":83.75,"high":85.46,"low":83.45,"close":84.94,"volume":1814854,"rsi_14":59.91,"sma_20":82.82,"sma_60":77.21,"sma_120":69.3},{"date":"2026-05-22","open":84.59,"high":85.06,"low":83.29,"close":84.6,"volume":2117106,"rsi_14":61.66,"sma_20":83.06,"sma_60":77.27,"sma_120":69.54},{"date":"2026-05-26","open":86.19,"high":86.6,"low":85.89,"close":86.49,"volume":1856556,"rsi_14":62.36,"sma_20":83.39,"sma_60":77.35,"sma_120":69.8},{"date":"2026-05-27","open":86.5,"high":87.92,"low":85.59,"close":87.83,"volume":2850119,"rsi_14":56.8,"sma_20":83.88,"sma_60":77.43,"sma_120":70.07},{"date":"2026-05-28","open":87.0,"high":88.54,"low":86.3,"close":87.8,"volume":1654011,"rsi_14":61.0,"sma_20":84.41,"sma_60":77.59,"sma_120":70.34},{"date":"2026-05-29","open":89.11,"high":89.4,"low":87.87,"close":88.91,"volume":3030751,"rsi_14":59.2,"sma_20":84.9,"sma_60":77.77,"sma_120":70.61},{"date":"2026-06-01","open":88.7,"high":91.23,"low":88.29,"close":91.22,"volume":3097539,"rsi_14":58.04,"sma_20":85.5,"sma_60":78.03,"sma_120":70.9},{"date":"2026-06-02","open":91.88,"high":93.7,"low":91.88,"close":93.15,"volume":3107017,"rsi_14":60.32,"sma_20":86.27,"sma_60":78.38,"sma_120":71.22},{"date":"2026-06-03","open":91.64,"high":91.9,"low":90.69,"close":90.85,"volume":2112764,"rsi_14":50.13,"sma_20":86.85,"sma_60":78.68,"sma_120":71.52},{"date":"2026-06-04","open":88.71,"high":89.83,"low":88.05,"close":88.78,"volume":2853839,"rsi_14":49.66,"sma_20":87.07,"sma_60":78.93,"sma_120":71.81},{"date":"2026-06-05","open":86.45,"high":86.62,"low":82.49,"close":82.72,"volume":4947710,"rsi_14":46.6,"sma_20":87.08,"sma_60":79.08,"sma_120":72.06},{"date":"2026-06-08","open":84.08,"high":84.8,"low":83.66,"close":83.7,"volume":2233748,"rsi_14":49.37,"sma_20":87.03,"sma_60":79.3,"sma_120":72.32},{"date":"2026-06-09","open":85.24,"high":85.55,"low":82.61,"close":84.73,"volume":5179460,"rsi_14":55.85,"sma_20":86.88,"sma_60":79.57,"sma_120":72.58},{"date":"2026-06-10","open":84.04,"high":85.38,"low":82.91,"close":82.95,"volume":2390857,"rsi_14":48.8,"sma_20":86.61,"sma_60":79.78,"sma_120":72.83},{"date":"2026-06-11","open":85.56,"high":88.24,"low":84.84,"close":88.0,"volume":3453336,"rsi_14":55.47,"sma_20":86.47,"sma_60":80.07,"sma_120":73.12},{"date":"2026-06-12","open":88.88,"high":90.92,"low":88.06,"close":90.82,"volume":3065305,"rsi_14":60.16,"sma_20":86.57,"sma_60":80.44,"sma_120":73.42},{"date":"2026-06-15","open":92.94,"high":93.16,"low":91.66,"close":92.13,"volume":2668166,"rsi_14":59.38,"sma_20":86.95,"sma_60":80.86,"sma_120":73.73},{"date":"2026-06-16","open":92.71,"high":93.83,"low":92.36,"close":92.51,"volume":2051625,"rsi_14":58.07,"sma_20":87.38,"sma_60":81.31,"sma_120":74.04},{"date":"2026-06-17","open":92.24,"high":93.62,"low":90.2,"close":90.36,"volume":3286657,"rsi_14":54.09,"sma_20":87.8,"sma_60":81.68,"sma_120":74.32},{"date":"2026-06-18","open":87.94,"high":89.04,"low":87.22,"close":87.87,"volume":3784581,"rsi_14":48.44,"sma_20":88.02,"sma_60":82.0,"sma_120":74.57},{"date":"2026-06-22","open":85.64,"high":86.42,"low":85.45,"close":85.78,"volume":3670695,"rsi_14":41.62,"sma_20":88.06,"sma_60":82.26,"sma_120":74.8},{"date":"2026-06-23","open":81.88,"high":83.36,"low":81.78,"close":82.25,"volume":4244440,"rsi_14":33.98,"sma_20":87.94,"sma_60":82.49,"sma_120":74.99},{"date":"2026-06-24","open":80.12,"high":80.83,"low":79.73,"close":80.72,"volume":3673796,"rsi_14":34.77,"sma_20":87.65,"sma_60":82.68,"sma_120":75.18},{"date":"2026-06-25","open":81.76,"high":82.05,"low":80.56,"close":81.16,"volume":2101616,"rsi_14":38.0,"sma_20":87.32,"sma_60":82.88,"sma_120":75.36},{"date":"2026-06-26","open":80.38,"high":81.16,"low":80.25,"close":81.02,"volume":2387992,"rsi_14":46.62,"sma_20":86.98,"sma_60":83.02,"sma_120":75.53},{"date":"2026-06-29","open":81.7,"high":81.8,"low":80.36,"close":81.74,"volume":1929424,"rsi_14":46.13,"sma_20":86.62,"sma_60":83.15,"sma_120":75.71},{"date":"2026-06-30","open":82.72,"high":83.42,"low":82.09,"close":83.31,"volume":2197953,"rsi_14":47.27,"sma_20":86.23,"sma_60":83.32,"sma_120":75.9},{"date":"2026-07-01","open":81.19,"high":83.19,"low":81.05,"close":82.22,"volume":2440882,"rsi_14":48.6,"sma_20":85.68,"sma_60":83.48,"sma_120":76.1},{"date":"2026-07-02","open":82.78,"high":84.57,"low":82.2,"close":83.33,"volume":2661464,"rsi_14":39.1,"sma_20":85.31,"sma_60":83.65,"sma_120":76.3},{"date":"2026-07-06","open":82.94,"high":84.25,"low":82.85,"close":83.64,"volume":2001873,"rsi_14":31.04,"sma_20":85.05,"sma_60":83.76,"sma_120":76.51},{"date":"2026-07-07","open":81.51,"high":82.43,"low":79.8,"close":80.23,"volume":2461544,"rsi_14":21.61,"sma_20":84.92,"sma_60":83.81,"sma_120":76.68},{"date":"2026-07-08","open":78.11,"high":78.67,"low":76.81,"close":78.3,"volume":3525998,"rsi_14":18.44,"sma_20":84.65,"sma_60":83.83,"sma_120":76.84},{"date":"2026-07-09","open":79.97,"high":80.1,"low":79.34,"close":79.91,"volume":2139308,"rsi_14":26.22,"sma_20":84.41,"sma_60":83.86,"sma_120":77.0},{"date":"2026-07-10","open":81.04,"high":82.23,"low":80.95,"close":81.68,"volume":1460899,"rsi_14":35.45,"sma_20":84.35,"sma_60":83.9,"sma_120":77.17},{"date":"2026-07-13","open":81.8,"high":82.15,"low":80.97,"close":81.37,"volume":1970011,"rsi_14":38.66,"sma_20":84.02,"sma_60":83.93,"sma_120":77.34},{"date":"2026-07-14","open":84.42,"high":85.58,"low":84.01,"close":84.35,"volume":2530609,"rsi_14":55.57,"sma_20":83.69,"sma_60":84.02,"sma_120":77.53},{"date":"2026-07-15","open":85.7,"high":86.33,"low":84.43,"close":85.48,"volume":3354013,"rsi_14":62.85,"sma_20":83.36,"sma_60":84.1,"sma_120":77.74},{"date":"2026-07-16","open":82.13,"high":82.72,"low":80.3,"close":80.71,"volume":2647715,"rsi_14":48.94,"sma_20":82.77,"sma_60":84.12,"sma_120":77.9},{"date":"2026-07-17","open":79.42,"high":81.56,"low":79.05,"close":80.64,"volume":1876358,"rsi_14":49.14,"sma_20":82.28,"sma_60":84.17,"sma_120":78.07},{"date":"2026-07-20","open":80.8,"high":81.03,"low":79.89,"close":80.49,"volume":2260517,"rsi_14":47.23,"sma_20":81.92,"sma_60":84.17,"sma_120":78.23},{"date":"2026-07-21","open":82.53,"high":83.61,"low":81.88,"close":83.45,"volume":2892412,"rsi_14":50.34,"sma_20":81.8,"sma_60":84.23,"sma_120":78.4},{"date":"2026-07-22","open":84.4,"high":85.27,"low":84.27,"close":84.54,"volume":1938981,"rsi_14":54.9,"sma_20":81.91,"sma_60":84.31,"sma_120":78.56},{"date":"2026-07-23","open":83.32,"high":84.67,"low":83.3,"close":83.65,"volume":3031728,"rsi_14":50.71,"sma_20":82.06,"sma_60":84.37,"sma_120":78.73},{"date":"2026-07-24","open":83.1,"high":84.12,"low":82.76,"close":83.72,"volume":2227286,"rsi_14":50.22,"sma_20":82.19,"sma_60":84.46,"sma_120":78.9},{"date":"2026-07-27","open":83.98,"high":84.43,"low":82.69,"close":83.93,"volume":2005797,"rsi_14":59.24,"sma_20":82.33,"sma_60":84.58,"sma_120":79.08},{"date":"2026-07-28","open":82.61,"high":84.19,"low":81.47,"close":83.79,"volume":2336567,"rsi_14":65.11,"sma_20":82.44,"sma_60":84.65,"sma_120":79.26},{"date":"2026-07-29","open":84.26,"high":85.02,"low":82.27,"close":83.11,"volume":3044036,"rsi_14":59.36,"sma_20":82.43,"sma_60":84.72,"sma_120":79.42},{"date":"2026-07-30","open":85.71,"high":86.23,"low":84.93,"close":85.9,"volume":2408785,"rsi_14":61.59,"sma_20":82.61,"sma_60":84.85,"sma_120":79.58},{"date":"2026-07-31","open":85.62,"high":85.7,"low":83.61,"close":84.49,"volume":2176525,"rsi_14":58.07,"sma_20":82.67,"sma_60":84.94,"sma_120":79.74},{"date":"2026-08-03","open":83.23,"high":83.88,"low":82.71,"close":83.5,"volume":2199155,"rsi_14":47.55,"sma_20":82.66,"sma_60":84.93,"sma_120":80.17},{"date":"2026-08-04","open":87.05,"high":87.97,"low":86.55,"close":87.46,"volume":3084952,"rsi_14":54.88,"sma_20":83.02,"sma_60":85.01,"sma_120":80.29},{"date":"2026-08-05","open":88.13,"high":89.49,"low":87.81,"close":89.38,"volume":3153426,"rsi_14":75.04,"sma_20":83.58,"sma_60":85.09,"sma_120":80.41},{"date":"2026-08-06","open":88.13,"high":89.69,"low":87.84,"close":87.9,"volume":2233484},{"date":"2026-08-07","open":89.55,"high":90.6,"low":89.33,"close":90.41,"volume":2659100,"rsi_14":73.51,"sma_20":84.41,"sma_60":85.12,"sma_120":80.68},{"date":"2026-08-10","open":90.23,"high":91.13,"low":89.3,"close":90.61,"volume":2114180,"rsi_14":69.52,"sma_20":84.88,"sma_60":85.12,"sma_120":80.81},{"date":"2026-08-11","open":90.89,"high":91.31,"low":89.75,"close":90.02,"volume":1873730,"rsi_14":65.36,"sma_20":85.16,"sma_60":85.14,"sma_120":80.94},{"date":"2026-08-12","open":91.63,"high":91.63,"low":89.91,"close":90.12,"volume":2340233,"rsi_14":68.97,"sma_20":85.39,"sma_60":85.24,"sma_120":81.07},{"date":"2026-08-13","open":88.59,"high":88.92,"low":87.0,"close":87.23,"volume":3150092,"rsi_14":58.83,"sma_20":85.72,"sma_60":85.29,"sma_120":81.16},{"date":"2026-08-14","open":87.4,"high":87.79,"low":86.47,"close":86.78,"volume":2410459,"rsi_14":57.09,"sma_20":86.02,"sma_60":85.37,"sma_120":81.23},{"date":"2026-08-17","open":88.17,"high":88.5,"low":87.48,"close":88.37,"volume":3357820,"rsi_14":60.82,"sma_20":86.42,"sma_60":85.45,"sma_120":81.3},{"date":"2026-08-18","open":88.65,"high":90.46,"low":88.23,"close":89.09,"volume":3341271,"rsi_14":63.84,"sma_20":86.7,"sma_60":85.52,"sma_120":81.36},{"date":"2026-08-19","open":92.67,"high":93.83,"low":91.37,"close":92.29,"volume":4246494},{"date":"2026-08-20","open":91.01,"high":94.17,"low":90.93,"close":93.63,"volume":2519004,"rsi_14":70.84,"sma_20":87.59,"sma_60":85.77,"sma_120":81.56},{"date":"2026-08-21","open":95.72,"high":97.27,"low":95.44,"close":97.03,"volume":3777063,"rsi_14":77.78,"sma_20":88.25,"sma_60":85.92,"sma_120":81.67},{"date":"2026-08-24","open":97.31,"high":97.83,"low":96.6,"close":97.13,"volume":3965043},{"date":"2026-08-25","open":95.86,"high":98.71,"low":95.86,"close":98.69,"volume":2938165,"rsi_14":73.12,"sma_20":89.66,"sma_60":86.24,"sma_120":82.0},{"date":"2026-08-26","open":96.99,"high":97.43,"low":95.92,"close":96.33,"volume":2223378,"rsi_14":70.1,"sma_20":90.32,"sma_60":86.32,"sma_120":82.17},{"date":"2026-08-27","open":95.52,"high":96.82,"low":95.16,"close":96.37,"volume":2220365,"rsi_14":66.07,"sma_20":90.84,"sma_60":86.38,"sma_120":82.38},{"date":"2026-08-28","open":97.24,"high":97.24,"low":94.63,"close":95.15,"volume":1656772,"rsi_14":61.61,"sma_20":91.37,"sma_60":86.45,"sma_120":82.56},{"date":"2026-08-31","open":96.07,"high":96.11,"low":93.82,"close":93.92,"volume":1964281},{"date":"2026-09-01","open":93.03,"high":94.29,"low":92.73,"close":92.82,"volume":2681318,"rsi_14":56.42,"sma_20":92.16,"sma_60":86.7,"sma_120":82.89},{"date":"2026-09-02","open":92.97,"high":94.33,"low":92.62,"close":93.43,"volume":2121152,"rsi_14":66.38,"sma_20":92.37,"sma_60":86.87,"sma_120":83.08},{"date":"2026-09-03","open":94.49,"high":94.49,"low":92.21,"close":92.71,"volume":2561634},{"date":"2026-09-04","open":89.48,"high":91.02,"low":89.32,"close":90.42,"volume":1782497,"rsi_14":55.15,"sma_20":92.61,"sma_60":87.12,"sma_120":83.45},{"date":"2026-09-08","open":93.0,"high":93.61,"low":91.91,"close":91.99,"volume":2576803,"rsi_14":57.0,"sma_20":92.68,"sma_60":87.19,"sma_120":83.63},{"date":"2026-09-09","open":92.61,"high":93.56,"low":91.69,"close":92.25,"volume":1918367,"rsi_14":49.89,"sma_20":92.79,"sma_60":87.21,"sma_120":83.83},{"date":"2026-09-10","open":87.78,"high":88.26,"low":86.59,"close":87.35,"volume":3675716,"rsi_14":35.3,"sma_20":92.65,"sma_60":87.13,"sma_120":83.99},{"date":"2026-09-11","open":88.04,"high":88.2,"low":86.68,"close":87.15,"volume":1916071,"rsi_14":22.82,"sma_20":92.65,"sma_60":87.04,"sma_120":84.18},{"date":"2026-09-14","open":83.81,"high":85.33,"low":83.36,"close":84.74,"volume":3067965},{"date":"2026-09-15","open":85.02,"high":85.09,"low":84.09,"close":84.77,"volume":1497256,"rsi_14":13.34,"sma_20":92.36,"sma_60":86.9,"sma_120":84.45},{"date":"2026-09-16","open":86.15,"high":86.31,"low":83.27,"close":84.14,"volume":1945868,"rsi_14":14.58,"sma_20":92.12,"sma_60":86.87,"sma_120":84.57},{"date":"2026-09-17","open":85.84,"high":86.92,"low":85.66,"close":86.56,"volume":1932861},{"date":"2026-09-18","open":86.44,"high":86.52,"low":85.33,"close":86.27,"volume":2026212,"rsi_14":26.21,"sma_20":91.46,"sma_60":87.04,"sma_120":84.86},{"date":"2026-09-21","open":87.26,"high":87.39,"low":85.44,"close":86.09,"volume":1666337,"rsi_14":27.77,"sma_20":90.91,"sma_60":87.12,"sma_120":85.0},{"date":"2026-09-22","open":86.6,"high":88.31,"low":86.3,"close":87.83,"volume":2575714},{"date":"2026-09-23","open":85.8,"high":86.03,"low":84.38,"close":84.95,"volume":4111549,"rsi_14":29.34,"sma_20":89.76,"sma_60":87.29,"sma_120":85.22},{"date":"2026-09-24","open":84.9,"high":85.36,"low":84.36,"close":85.09,"volume":3335188,"rsi_14":30.89,"sma_20":89.2,"sma_60":87.32,"sma_120":85.32},{"date":"2026-09-25","open":84.47,"high":85.28,"low":84.2,"close":84.97,"volume":2964512,"rsi_14":34.67,"sma_20":88.63,"sma_60":87.36,"sma_120":85.42},{"date":"2026-09-28","open":83.23,"high":84.95,"low":82.93,"close":84.58,"volume":2469217,"rsi_14":27.67,"sma_20":88.1,"sma_60":87.38,"sma_120":85.51},{"date":"2026-09-29","open":85.45,"high":85.58,"low":84.33,"close":84.82,"volume":2312394,"rsi_14":27.58,"sma_20":87.65,"sma_60":87.4,"sma_120":85.58},{"date":"2026-09-30","open":85.56,"high":87.87,"low":84.84,"close":84.84,"volume":5692427,"rsi_14":39.26,"sma_20":87.25,"sma_60":87.48,"sma_120":85.64},{"date":"2026-10-01","open":83.55,"high":84.73,"low":83.3,"close":84.65,"volume":3551408,"rsi_14":39.3,"sma_20":86.81,"sma_60":87.58,"sma_120":85.71},{"date":"2026-10-02","open":84.56,"high":86.46,"low":84.56,"close":86.07,"volume":3203388,"rsi_14":56.2,"sma_20":86.48,"sma_60":87.69,"sma_120":85.77},{"date":"2026-10-05","open":86.16,"high":87.37,"low":85.56,"close":86.83,"volume":2644776,"rsi_14":59.02,"sma_20":86.3,"sma_60":87.77,"sma_120":85.84},{"date":"2026-10-06","open":87.25,"high":87.51,"low":86.02,"close":87.0,"volume":2493391,"rsi_14":63.05,"sma_20":86.05,"sma_60":87.87,"sma_120":85.9},{"date":"2026-10-07","open":85.33,"high":85.47,"low":84.56,"close":85.22,"volume":2878867},{"date":"2026-10-08","open":84.22,"high":85.19,"low":83.88,"close":84.83,"volume":2164961,"rsi_14":43.13,"sma_20":85.57,"sma_60":87.87,"sma_120":85.98},{"date":"2026-10-09","open":85.79,"high":86.75,"low":85.23,"close":86.74,"volume":2650852,"rsi_14":52.67,"sma_20":85.55,"sma_60":87.97,"sma_120":86.04},{"date":"2026-10-12","open":86.76,"high":87.19,"low":86.38,"close":86.72,"volume":1347728},{"date":"2026-10-13","open":85.81,"high":86.0,"low":84.42,"close":84.95,"volume":2117857,"rsi_14":50.05,"sma_20":85.66,"sma_60":88.15,"sma_120":86.16},{"date":"2026-10-14","open":83.88,"high":84.2,"low":82.54,"close":83.26,"volume":2816474,"rsi_14":41.58,"sma_20":85.61,"sma_60":88.14,"sma_120":86.18},{"date":"2026-10-15","open":81.26,"high":83.07,"low":80.6,"close":82.9,"volume":2798837,"rsi_14":40.72,"sma_20":85.43,"sma_60":88.12,"sma_120":86.21},{"date":"2026-10-16","open":83.37,"high":85.0,"low":82.8,"close":83.29,"volume":2919152,"rsi_14":44.19,"sma_20":85.28,"sma_60":88.11,"sma_120":86.24},{"date":"2026-10-19","open":83.02,"high":83.24,"low":82.21,"close":83.22,"volume":2334615},{"date":"2026-10-20","open":81.18,"high":82.41,"low":80.5,"close":81.87,"volume":2886529,"rsi_14":37.93,"sma_20":84.84,"sma_60":88.07,"sma_120":86.32},{"date":"2026-10-21","open":81.95,"high":81.95,"low":79.79,"close":80.82,"volume":4027964,"rsi_14":35.39,"sma_20":84.63,"sma_60":88.02,"sma_120":86.33},{"date":"2026-10-22","open":78.63,"high":78.67,"low":77.42,"close":77.58,"volume":4344141,"rsi_14":21.61,"sma_20":84.26,"sma_60":87.93,"sma_120":86.32}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.27416570386611,"pbr":3.71,"per":7.55,"roa":3.47,"roe":8.26,"grade":"C","comment":"PER 7.55배, ROE 8.26%","revenue":83078500000.0,"analysis":"PER 7.5배입니다. ROE 8.3%입니다. 시가총액 1970.80억. 매출 830.78억, 영업이익 285.58억.","eps_basis":"TTM","debt_ratio":0.5325884178072776,"market_cap":197079972237,"net_income":11339500000.0,"total_debt":27121000000.0,"ttm_window":"2023Q3~2024Q2","gross_margin":35.78,"total_assets":121387000000.0,"total_equity":50923000000.0,"profit_margin":13.65,"revenue_basis":"TTM","dividend_yield":1.47,"net_income_basis":"TTM","operating_income":28558500000.0,"operating_margin":34.38,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":77.58,"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":34.97},{"date":"2016-10-25","close":35.71},{"date":"2016-10-26","close":35.25},{"date":"2016-10-27","close":34.65},{"date":"2016-10-28","close":34.87},{"date":"2016-10-31","close":35.02},{"date":"2016-11-01","close":34.86},{"date":"2016-11-02","close":34.26},{"date":"2016-11-03","close":34.38},{"date":"2016-11-04","close":33.98},{"date":"2016-11-07","close":35.56},{"date":"2016-11-08","close":36.71},{"date":"2016-11-09","close":37.86},{"date":"2016-11-10","close":38.13},{"date":"2016-11-11","close":37.5},{"date":"2016-11-14","close":37.74},{"date":"2016-11-15","close":36.59},{"date":"2016-11-16","close":35.67},{"date":"2016-11-17","close":35.92},{"date":"2016-11-18","close":35.48},{"date":"2016-11-21","close":36.44},{"date":"2016-11-22","close":38.31},{"date":"2016-11-23","close":38.73},{"date":"2016-11-25","close":38.74},{"date":"2016-11-28","close":38.34},{"date":"2016-11-29","close":37.42},{"date":"2016-11-30","close":37.54},{"date":"2016-12-01","close":37.8},{"date":"2016-12-02","close":38.02},{"date":"2016-12-05","close":38.74},{"date":"2016-12-06","close":38.34},{"date":"2016-12-07","close":38.92},{"date":"2016-12-08","close":38.9},{"date":"2016-12-09","close":38.48},{"date":"2016-12-12","close":39.57},{"date":"2016-12-13","close":38.77},{"date":"2016-12-14","close":37.57},{"date":"2016-12-15","close":37.03},{"date":"2016-12-16","close":36.4},{"date":"2016-12-19","close":35.91},{"date":"2016-12-20","close":36.53},{"date":"2016-12-21","close":36.19},{"date":"2016-12-22","close":35.64},{"date":"2016-12-23","close":35.41},{"date":"2016-12-27","close":35.64},{"date":"2016-12-28","close":36.22},{"date":"2016-12-29","close":36.27},{"date":"2016-12-30","close":35.78},{"date":"2017-01-03","close":37.02},{"date":"2017-01-04","close":37.17},{"date":"2017-01-05","close":37.52},{"date":"2017-01-06","close":36.96},{"date":"2017-01-09","close":36.85},{"date":"2017-01-10","close":38.56},{"date":"2017-01-11","close":39.38},{"date":"2017-01-12","close":39.74},{"date":"2017-01-13","close":39.84},{"date":"2017-01-17","close":39.85},{"date":"2017-01-18","close":40.16},{"date":"2017-01-19","close":40.05},{"date":"2017-01-20","close":39.93},{"date":"2017-01-23","close":40.32},{"date":"2017-01-24","close":41.55},{"date":"2017-01-25","close":41.68},{"date":"2017-01-26","close":41.14},{"date":"2017-01-27","close":41.24},{"date":"2017-01-30","close":40.62},{"date":"2017-01-31","close":41.29},{"date":"2017-02-01","close":41.41},{"date":"2017-02-02","close":40.93},{"date":"2017-02-03","close":39.39},{"date":"2017-02-06","close":39.3},{"date":"2017-02-07","close":39.18},{"date":"2017-02-08","close":38.7},{"date":"2017-02-09","close":39.21},{"date":"2017-02-10","close":40.09},{"date":"2017-02-13","close":40.43},{"date":"2017-02-14","close":40.47},{"date":"2017-02-15","close":40.74},{"date":"2017-02-16","close":40.99},{"date":"2017-02-17","close":40.28},{"date":"2017-02-21","close":40.75},{"date":"2017-02-22","close":39.81},{"date":"2017-02-23","close":39.11},{"date":"2017-02-24","close":37.97},{"date":"2017-02-27","close":38.6},{"date":"2017-02-28","close":37.82},{"date":"2017-03-01","close":38.82},{"date":"2017-03-02","close":38.03},{"date":"2017-03-03","close":39.06},{"date":"2017-03-06","close":38.34},{"date":"2017-03-07","close":38.16},{"date":"2017-03-08","close":36.44},{"date":"2017-03-09","close":35.67},{"date":"2017-03-10","close":35.64},{"date":"2017-03-13","close":36.38},{"date":"2017-03-14","close":36.15},{"date":"2017-03-15","close":37.96},{"date":"2017-03-16","close":37.91},{"date":"2017-03-17","close":38.18},{"date":"2017-03-20","close":38.45},{"date":"2017-03-21","close":36.96},{"date":"2017-03-22","close":37.07},{"date":"2017-03-23","close":36.82},{"date":"2017-03-24","close":36.51},{"date":"2017-03-27","close":35.83},{"date":"2017-03-28","close":36.53},{"date":"2017-03-29","close":36.89},{"date":"2017-03-30","close":36.9},{"date":"2017-03-31","close":36.32},{"date":"2017-04-03","close":36.44},{"date":"2017-04-04","close":36.86},{"date":"2017-04-05","close":37.12},{"date":"2017-04-06","close":37.16},{"date":"2017-04-07","close":36.97},{"date":"2017-04-10","close":38.26},{"date":"2017-04-11","close":38.39},{"date":"2017-04-12","close":36.58},{"date":"2017-04-13","close":36.09},{"date":"2017-04-17","close":36.25},{"date":"2017-04-18","close":35.57},{"date":"2017-04-19","close":35.44},{"date":"2017-04-20","close":35.99},{"date":"2017-04-21","close":35.76},{"date":"2017-04-24","close":36.16},{"date":"2017-04-25","close":36.34},{"date":"2017-04-26","close":36.05},{"date":"2017-04-27","close":35.01},{"date":"2017-04-28","close":35.6},{"date":"2017-05-01","close":35.84},{"date":"2017-05-02","close":35.38},{"date":"2017-05-03","close":34.18},{"date":"2017-05-04","close":33.82},{"date":"2017-05-05","close":34.49},{"date":"2017-05-08","close":34.03},{"date":"2017-05-09","close":34.4},{"date":"2017-05-10","close":35.1},{"date":"2017-05-11","close":35.18},{"date":"2017-05-12","close":35.2},{"date":"2017-05-15","close":35.7},{"date":"2017-05-16","close":36.09},{"date":"2017-05-17","close":35.42},{"date":"2017-05-18","close":35.9},{"date":"2017-05-19","close":36.71},{"date":"2017-05-22","close":36.89},{"date":"2017-05-23","close":36.66},{"date":"2017-05-24","close":36.49},{"date":"2017-05-25","close":36.21},{"date":"2017-05-26","close":35.84},{"date":"2017-05-30","close":35.97},{"date":"2017-05-31","close":35.09},{"date":"2017-06-01","close":35.21},{"date":"2017-06-02","close":35.47},{"date":"2017-06-05","close":35.07},{"date":"2017-06-06","close":35.22},{"date":"2017-06-07","close":34.88},{"date":"2017-06-08","close":35.59},{"date":"2017-06-09","close":35.39},{"date":"2017-06-12","close":35.08},{"date":"2017-06-13","close":35.52},{"date":"2017-06-14","close":35.06},{"date":"2017-06-15","close":34.52},{"date":"2017-06-16","close":34.7},{"date":"2017-06-19","close":34.91},{"date":"2017-06-20","close":33.69},{"date":"2017-06-21","close":33.67},{"date":"2017-06-22","close":33.94},{"date":"2017-06-23","close":34.16},{"date":"2017-06-26","close":33.98},{"date":"2017-06-27","close":34.41},{"date":"2017-06-28","close":35.46},{"date":"2017-06-29","close":35.61},{"date":"2017-06-30","close":35.59},{"date":"2017-07-03","close":36.18},{"date":"2017-07-05","close":36.4},{"date":"2017-07-06","close":36.95},{"date":"2017-07-07","close":37.22},{"date":"2017-07-10","close":37.64},{"date":"2017-07-11","close":38.17},{"date":"2017-07-12","close":38.47},{"date":"2017-07-13","close":38.64},{"date":"2017-07-14","close":39.4},{"date":"2017-07-17","close":39.64},{"date":"2017-07-18","close":39.43},{"date":"2017-07-19","close":39.81},{"date":"2017-07-20","close":39.21},{"date":"2017-07-21","close":38.79},{"date":"2017-07-24","close":38.89},{"date":"2017-07-25","close":40.21},{"date":"2017-07-26","close":40.76},{"date":"2017-07-27","close":40.8},{"date":"2017-07-28","close":41.14},{"date":"2017-07-31","close":41.66},{"date":"2017-08-01","close":41.39},{"date":"2017-08-02","close":41.16},{"date":"2017-08-03","close":40.8},{"date":"2017-08-04","close":41.21},{"date":"2017-08-07","close":41.99},{"date":"2017-08-08","close":41.47},{"date":"2017-08-09","close":41.36},{"date":"2017-08-10","close":40.62},{"date":"2017-08-11","close":40.35},{"date":"2017-08-14","close":40.46},{"date":"2017-08-15","close":40.07},{"date":"2017-08-16","close":41.17},{"date":"2017-08-17","close":40.46},{"date":"2017-08-18","close":40.4},{"date":"2017-08-21","close":40.91},{"date":"2017-08-22","close":41.41},{"date":"2017-08-23","close":41.75},{"date":"2017-08-24","close":41.71},{"date":"2017-08-25","close":42.56},{"date":"2017-08-28","close":42.83},{"date":"2017-08-29","close":43.0},{"date":"2017-08-30","close":42.82},{"date":"2017-08-31","close":43.5},{"date":"2017-09-01","close":44.16},{"date":"2017-09-05","close":44.07},{"date":"2017-09-06","close":44.54},{"date":"2017-09-07","close":44.15},{"date":"2017-09-08","close":42.99},{"date":"2017-09-11","close":43.7},{"date":"2017-09-12","close":43.95},{"date":"2017-09-13","close":43.26},{"date":"2017-09-14","close":42.57},{"date":"2017-09-15","close":41.82},{"date":"2017-09-18","close":42.27},{"date":"2017-09-19","close":42.23},{"date":"2017-09-20","close":42.05},{"date":"2017-09-21","close":41.7},{"date":"2017-09-22","close":41.68},{"date":"2017-09-25","close":41.27},{"date":"2017-09-26","close":40.54},{"date":"2017-09-27","close":40.54},{"date":"2017-09-28","close":40.49},{"date":"2017-09-29","close":40.53},{"date":"2017-10-02","close":40.86},{"date":"2017-10-03","close":41.07},{"date":"2017-10-04","close":41.13},{"date":"2017-10-05","close":41.25},{"date":"2017-10-06","close":41.34},{"date":"2017-10-09","close":41.11},{"date":"2017-10-10","close":41.53},{"date":"2017-10-11","close":40.92},{"date":"2017-10-12","close":41.03},{"date":"2017-10-13","close":42.2},{"date":"2017-10-16","close":42.65},{"date":"2017-10-17","close":42.42},{"date":"2017-10-18","close":41.5},{"date":"2017-10-19","close":41.56},{"date":"2017-10-20","close":41.27},{"date":"2017-10-23","close":41.22},{"date":"2017-10-24","close":41.53},{"date":"2017-10-25","close":40.75},{"date":"2017-10-26","close":40.88},{"date":"2017-10-27","close":40.66},{"date":"2017-10-30","close":40.79},{"date":"2017-10-31","close":40.98},{"date":"2017-11-01","close":42.03},{"date":"2017-11-02","close":42.8},{"date":"2017-11-03","close":42.15},{"date":"2017-11-06","close":43.41},{"date":"2017-11-07","close":43.23},{"date":"2017-11-08","close":43.78},{"date":"2017-11-09","close":42.91},{"date":"2017-11-10","close":42.78},{"date":"2017-11-13","close":42.7},{"date":"2017-11-14","close":41.69},{"date":"2017-11-15","close":41.21},{"date":"2017-11-16","close":41.38},{"date":"2017-11-17","close":41.38},{"date":"2017-11-20","close":41.12},{"date":"2017-11-21","close":41.66},{"date":"2017-11-22","close":42.27},{"date":"2017-11-24","close":42.71},{"date":"2017-11-27","close":41.89},{"date":"2017-11-28","close":42.0},{"date":"2017-11-29","close":41.44},{"date":"2017-11-30","close":41.55},{"date":"2017-12-01","close":41.96},{"date":"2017-12-04","close":42.1},{"date":"2017-12-05","close":41.41},{"date":"2017-12-06","close":41.11},{"date":"2017-12-07","close":41.04},{"date":"2017-12-08","close":41.06},{"date":"2017-12-11","close":41.63},{"date":"2017-12-12","close":41.91},{"date":"2017-12-13","close":42.36},{"date":"2017-12-14","close":42.34},{"date":"2017-12-15","close":43.08},{"date":"2017-12-18","close":43.62},{"date":"2017-12-19","close":43.29},{"date":"2017-12-20","close":44.14},{"date":"2017-12-21","close":45.06},{"date":"2017-12-22","close":45.0},{"date":"2017-12-26","close":45.35},{"date":"2017-12-27","close":45.77},{"date":"2017-12-28","close":46.38},{"date":"2017-12-29","close":45.99},{"date":"2018-01-02","close":24.6484},{"date":"2018-01-03","close":24.747},{"date":"2018-01-04","close":24.7937},{"date":"2018-01-05","close":24.97},{"date":"2018-01-08","close":25.1568},{"date":"2018-01-09","close":25.3331},{"date":"2018-01-10","close":25.3487},{"date":"2018-01-11","close":25.7636},{"date":"2018-01-12","close":26.2927},{"date":"2018-01-16","close":25.525},{"date":"2018-01-17","close":25.6443},{"date":"2018-01-18","close":25.5873},{"date":"2018-01-19","close":25.7533},{"date":"2018-01-22","close":25.6443},{"date":"2018-01-23","close":25.2864},{"date":"2018-01-24","close":25.7584},{"date":"2018-01-25","close":25.3694},{"date":"2018-01-26","close":25.9348},{"date":"2018-01-29","close":25.6651},{"date":"2018-01-30","close":25.3694},{"date":"2018-01-31","close":25.4265},{"date":"2018-02-01","close":25.5769},{"date":"2018-02-02","close":24.8092},{"date":"2018-02-05","close":24.1038},{"date":"2018-02-06","close":24.7574},{"date":"2018-02-07","close":24.0675},{"date":"2018-02-08","close":23.2168},{"date":"2018-02-09","close":23.7355},{"date":"2018-02-12","close":24.275},{"date":"2018-02-13","close":24.7625},{"date":"2018-02-14","close":25.5613},{"date":"2018-02-15","close":25.8881},{"date":"2018-02-16","close":25.2553},{"date":"2018-02-20","close":24.1453},{"date":"2018-02-21","close":24.1038},{"date":"2018-02-22","close":24.6899},{"date":"2018-02-23","close":25.053},{"date":"2018-02-26","close":25.3435},{"date":"2018-02-27","close":24.7885},{"date":"2018-02-28","close":24.1194},{"date":"2018-03-01","close":23.7148},{"date":"2018-03-02","close":23.5644},{"date":"2018-03-05","close":23.7044},{"date":"2018-03-06","close":24.2075},{"date":"2018-03-07","close":23.8081},{"date":"2018-03-08","close":23.755},{"date":"2018-03-09","close":24.0632},{"date":"2018-03-12","close":24.1589},{"date":"2018-03-13","close":23.8081},{"date":"2018-03-14","close":23.9995},{"date":"2018-03-15","close":24.026},{"date":"2018-03-16","close":24.1376},{"date":"2018-03-19","close":23.4946},{"date":"2018-03-20","close":23.7391},{"date":"2018-03-21","close":24.3502},{"date":"2018-03-22","close":23.3883},{"date":"2018-03-23","close":23.383},{"date":"2018-03-26","close":23.8188},{"date":"2018-03-27","close":23.4361},{"date":"2018-03-28","close":23.112},{"date":"2018-03-29","close":23.6115},{"date":"2018-04-02","close":23.2129},{"date":"2018-04-03","close":23.4574},{"date":"2018-04-04","close":23.5743},{"date":"2018-04-05","close":23.6381},{"date":"2018-04-06","close":23.1917},{"date":"2018-04-09","close":23.1864},{"date":"2018-04-10","close":24.3343},{"date":"2018-04-11","close":24.5043},{"date":"2018-04-12","close":24.5628},{"date":"2018-04-13","close":24.871},{"date":"2018-04-16","close":24.5947},{"date":"2018-04-17","close":24.8019},{"date":"2018-04-18","close":25.5778},{"date":"2018-04-19","close":25.3759},{"date":"2018-04-20","close":25.3493},{"date":"2018-04-23","close":25.1101},{"date":"2018-04-24","close":25.2802},{"date":"2018-04-25","close":25.1101},{"date":"2018-04-26","close":25.1952},{"date":"2018-04-27","close":24.7275},{"date":"2018-04-30","close":24.8444},{"date":"2018-05-01","close":24.6053},{"date":"2018-05-02","close":24.9507},{"date":"2018-05-03","close":25.3227},{"date":"2018-05-04","close":25.6522},{"date":"2018-05-07","close":25.429},{"date":"2018-05-08","close":25.2908},{"date":"2018-05-09","close":26.1199},{"date":"2018-05-10","close":26.5078},{"date":"2018-05-11","close":26.7895},{"date":"2018-05-14","close":27.204},{"date":"2018-05-15","close":26.9276},{"date":"2018-05-16","close":27.3528},{"date":"2018-05-17","close":27.305},{"date":"2018-05-18","close":27.002},{"date":"2018-05-21","close":27.3634},{"date":"2018-05-22","close":27.1774},{"date":"2018-05-23","close":27.0977},{"date":"2018-05-24","close":27.0393},{"date":"2018-05-25","close":26.0508},{"date":"2018-05-29","close":25.5831},{"date":"2018-05-30","close":26.2687},{"date":"2018-05-31","close":26.4547},{"date":"2018-06-01","close":26.6991},{"date":"2018-06-04","close":26.6726},{"date":"2018-06-05","close":26.8692},{"date":"2018-06-06","close":27.6079},{"date":"2018-06-07","close":27.5069},{"date":"2018-06-08","close":27.4591},{"date":"2018-06-11","close":27.5441},{"date":"2018-06-12","close":27.1774},{"date":"2018-06-13","close":26.9383},{"date":"2018-06-14","close":26.7629},{"date":"2018-06-15","close":25.8807},{"date":"2018-06-18","close":26.0242},{"date":"2018-06-19","close":25.3174},{"date":"2018-06-20","close":25.3865},{"date":"2018-06-21","close":25.445},{"date":"2018-06-22","close":26.003},{"date":"2018-06-25","close":25.3174},{"date":"2018-06-26","close":25.9498},{"date":"2018-06-27","close":26.2049},{"date":"2018-06-28","close":26.5822},{"date":"2018-06-29","close":26.5769},{"date":"2018-07-02","close":25.8116},{"date":"2018-07-03","close":25.886},{"date":"2018-07-05","close":25.8754},{"date":"2018-07-06","close":26.3484},{"date":"2018-07-09","close":27.0127},{"date":"2018-07-10","close":27.1987},{"date":"2018-07-11","close":26.0242},{"date":"2018-07-12","close":26.3856},{"date":"2018-07-13","close":26.1039},{"date":"2018-07-16","close":25.7638},{"date":"2018-07-17","close":25.8967},{"date":"2018-07-18","close":26.4866},{"date":"2018-07-19","close":25.7585},{"date":"2018-07-20","close":25.7638},{"date":"2018-07-23","close":25.631},{"date":"2018-07-24","close":26.646},{"date":"2018-07-25","close":26.8745},{"date":"2018-07-26","close":26.5982},{"date":"2018-07-27","close":26.9755},{"date":"2018-07-30","close":27.2624},{"date":"2018-07-31","close":27.7726},{"date":"2018-08-01","close":27.2199},{"date":"2018-08-02","close":26.5503},{"date":"2018-08-03","close":26.7735},{"date":"2018-08-06","close":26.4706},{"date":"2018-08-07","close":26.8745},{"date":"2018-08-08","close":26.7363},{"date":"2018-08-09","close":26.646},{"date":"2018-08-10","close":26.1411},{"date":"2018-08-13","close":25.8435},{"date":"2018-08-14","close":26.2208},{"date":"2018-08-15","close":24.956},{"date":"2018-08-16","close":25.1208},{"date":"2018-08-17","close":25.4662},{"date":"2018-08-20","close":25.6735},{"date":"2018-08-21","close":25.2111},{"date":"2018-08-22","close":25.615},{"date":"2018-08-23","close":25.1527},{"date":"2018-08-24","close":25.7532},{"date":"2018-08-27","close":26.0561},{"date":"2018-08-28","close":26.2102},{"date":"2018-08-29","close":26.4547},{"date":"2018-08-30","close":25.8754},{"date":"2018-08-31","close":25.53},{"date":"2018-09-04","close":25.1048},{"date":"2018-09-05","close":24.8923},{"date":"2018-09-06","close":24.6192},{"date":"2018-09-07","close":24.2588},{"date":"2018-09-10","close":23.9529},{"date":"2018-09-11","close":24.1058},{"date":"2018-09-12","close":24.4007},{"date":"2018-09-13","close":24.6247},{"date":"2018-09-14","close":24.8322},{"date":"2018-09-17","close":24.7011},{"date":"2018-09-18","close":25.2254},{"date":"2018-09-19","close":25.8425},{"date":"2018-09-20","close":26.3613},{"date":"2018-09-21","close":26.8801},{"date":"2018-09-24","close":26.8638},{"date":"2018-09-25","close":27.2952},{"date":"2018-09-26","close":27.0822},{"date":"2018-09-27","close":27.0549},{"date":"2018-09-28","close":27.2187},{"date":"2018-10-01","close":27.541},{"date":"2018-10-02","close":27.5628},{"date":"2018-10-03","close":27.3498},{"date":"2018-10-04","close":27.3116},{"date":"2018-10-05","close":26.8583},{"date":"2018-10-08","close":26.7982},{"date":"2018-10-09","close":26.8801},{"date":"2018-10-10","close":26.0173},{"date":"2018-10-11","close":26.0446},{"date":"2018-10-12","close":26.1101},{"date":"2018-10-15","close":26.263},{"date":"2018-10-16","close":26.476},{"date":"2018-10-17","close":26.0992},{"date":"2018-10-18","close":25.3455},{"date":"2018-10-19","close":25.4439},{"date":"2018-10-22","close":25.7169},{"date":"2018-10-23","close":25.1981},{"date":"2018-10-24","close":24.0512},{"date":"2018-10-25","close":24.3188},{"date":"2018-10-26","close":24.3352},{"date":"2018-10-29","close":24.1878},{"date":"2018-10-30","close":24.7503},{"date":"2018-10-31","close":25.2199},{"date":"2018-11-01","close":26.4869},{"date":"2018-11-02","close":26.2467},{"date":"2018-11-05","close":26.4323},{"date":"2018-11-06","close":26.2521},{"date":"2018-11-07","close":26.7272},{"date":"2018-11-08","close":26.3013},{"date":"2018-11-09","close":25.7497},{"date":"2018-11-12","close":25.7497},{"date":"2018-11-13","close":25.4985},{"date":"2018-11-14","close":25.3237},{"date":"2018-11-15","close":25.7333},{"date":"2018-11-16","close":26.0992},{"date":"2018-11-19","close":25.979},{"date":"2018-11-20","close":25.1216},{"date":"2018-11-21","close":25.4657},{"date":"2018-11-23","close":24.4499},{"date":"2018-11-26","close":24.2915},{"date":"2018-11-27","close":24.1058},{"date":"2018-11-28","close":24.8704},{"date":"2018-11-29","close":24.5646},{"date":"2018-11-30","close":24.226},{"date":"2018-12-03","close":25.3947},{"date":"2018-12-04","close":25.0561},{"date":"2018-12-06","close":24.5045},{"date":"2018-12-07","close":24.3461},{"date":"2018-12-10","close":24.5209},{"date":"2018-12-11","close":25.0725},{"date":"2018-12-12","close":25.4548},{"date":"2018-12-13","close":26.0446},{"date":"2018-12-14","close":25.209},{"date":"2018-12-17","close":25.6623},{"date":"2018-12-18","close":25.8971},{"date":"2018-12-19","close":25.7442},{"date":"2018-12-20","close":25.5422},{"date":"2018-12-21","close":25.7224},{"date":"2018-12-24","close":25.2472},{"date":"2018-12-26","close":26.3777},{"date":"2018-12-27","close":26.1866},{"date":"2018-12-28","close":26.1702},{"date":"2018-12-31","close":26.3723},{"date":"2019-01-02","close":26.1374},{"date":"2019-01-03","close":25.3346},{"date":"2019-01-04","close":26.8801},{"date":"2019-01-07","close":27.0221},{"date":"2019-01-08","close":26.9402},{"date":"2019-01-09","close":27.0877},{"date":"2019-01-10","close":27.0763},{"date":"2019-01-11","close":26.8826},{"date":"2019-01-14","close":26.8485},{"date":"2019-01-15","close":27.0706},{"date":"2019-01-16","close":26.9624},{"date":"2019-01-17","close":27.2528},{"date":"2019-01-18","close":27.3611},{"date":"2019-01-22","close":26.4099},{"date":"2019-01-23","close":26.501},{"date":"2019-01-24","close":26.5523},{"date":"2019-01-25","close":27.4579},{"date":"2019-01-28","close":27.4579},{"date":"2019-01-29","close":27.9705},{"date":"2019-01-30","close":28.8931},{"date":"2019-01-31","close":29.1551},{"date":"2019-02-01","close":29.0982},{"date":"2019-02-04","close":29.1153},{"date":"2019-02-05","close":29.1323},{"date":"2019-02-06","close":29.0526},{"date":"2019-02-07","close":28.7451},{"date":"2019-02-08","close":28.8761},{"date":"2019-02-11","close":28.99},{"date":"2019-02-12","close":29.1893},{"date":"2019-02-13","close":29.4228},{"date":"2019-02-14","close":29.5994},{"date":"2019-02-15","close":30.0493},{"date":"2019-02-19","close":30.2999},{"date":"2019-02-20","close":30.8524},{"date":"2019-02-21","close":30.4081},{"date":"2019-02-22","close":30.9264},{"date":"2019-02-25","close":30.8467},{"date":"2019-02-26","close":31.0289},{"date":"2019-02-27","close":30.915},{"date":"2019-02-28","close":30.1291},{"date":"2019-03-01","close":29.9069},{"date":"2019-03-04","close":30.0664},{"date":"2019-03-05","close":30.1234},{"date":"2019-03-06","close":30.317},{"date":"2019-03-07","close":30.1774},{"date":"2019-03-08","close":30.0379},{"date":"2019-03-11","close":30.317},{"date":"2019-03-12","close":30.4042},{"date":"2019-03-13","close":30.7125},{"date":"2019-03-14","close":30.3577},{"date":"2019-03-15","close":30.3112},{"date":"2019-03-18","close":30.8346},{"date":"2019-03-19","close":30.7299},{"date":"2019-03-20","close":31.0498},{"date":"2019-03-21","close":31.2243},{"date":"2019-03-22","close":30.3868},{"date":"2019-03-25","close":30.6543},{"date":"2019-03-26","close":31.1138},{"date":"2019-03-27","close":31.3231},{"date":"2019-03-28","close":31.4104},{"date":"2019-03-29","close":31.7942},{"date":"2019-04-01","close":32.5677},{"date":"2019-04-02","close":32.6316},{"date":"2019-04-03","close":32.7421},{"date":"2019-04-04","close":32.6724},{"date":"2019-04-05","close":32.7596},{"date":"2019-04-08","close":33.2248},{"date":"2019-04-09","close":32.8643},{"date":"2019-04-10","close":33.1492},{"date":"2019-04-11","close":32.7712},{"date":"2019-04-12","close":33.0504},{"date":"2019-04-15","close":32.5793},{"date":"2019-04-16","close":32.2013},{"date":"2019-04-17","close":32.0559},{"date":"2019-04-18","close":31.957},{"date":"2019-04-22","close":32.0617},{"date":"2019-04-23","close":31.8},{"date":"2019-04-24","close":30.9974},{"date":"2019-04-25","close":31.0265},{"date":"2019-04-26","close":30.9858},{"date":"2019-04-29","close":31.0207},{"date":"2019-04-30","close":30.7939},{"date":"2019-05-01","close":30.1949},{"date":"2019-05-02","close":30.0786},{"date":"2019-05-03","close":30.7125},{"date":"2019-05-06","close":30.1833},{"date":"2019-05-07","close":30.1774},{"date":"2019-05-08","close":30.1135},{"date":"2019-05-09","close":29.9215},{"date":"2019-05-10","close":30.1658},{"date":"2019-05-13","close":29.4563},{"date":"2019-05-14","close":29.8052},{"date":"2019-05-15","close":29.9041},{"date":"2019-05-16","close":30.2647},{"date":"2019-05-17","close":30.2821},{"date":"2019-05-20","close":30.4275},{"date":"2019-05-21","close":30.4391},{"date":"2019-05-22","close":30.1018},{"date":"2019-05-23","close":29.8227},{"date":"2019-05-24","close":30.5206},{"date":"2019-05-28","close":30.9102},{"date":"2019-05-29","close":30.6136},{"date":"2019-05-30","close":30.5322},{"date":"2019-05-31","close":30.1891},{"date":"2019-06-03","close":30.4624},{"date":"2019-06-04","close":30.8288},{"date":"2019-06-05","close":30.4624},{"date":"2019-06-06","close":30.6601},{"date":"2019-06-07","close":30.8811},{"date":"2019-06-10","close":31.0149},{"date":"2019-06-11","close":32.0152},{"date":"2019-06-12","close":31.8582},{"date":"2019-06-13","close":32.2594},{"date":"2019-06-14","close":31.9687},{"date":"2019-06-17","close":31.8989},{"date":"2019-06-18","close":32.7828},{"date":"2019-06-19","close":32.4106},{"date":"2019-06-20","close":33.2016},{"date":"2019-06-21","close":32.9166},{"date":"2019-06-24","close":33.347},{"date":"2019-06-25","close":33.1958},{"date":"2019-06-26","close":33.6552},{"date":"2019-06-27","close":33.8529},{"date":"2019-06-28","close":33.7948},{"date":"2019-07-01","close":33.9867},{"date":"2019-07-02","close":34.2949},{"date":"2019-07-03","close":34.2717},{"date":"2019-07-05","close":32.9224},{"date":"2019-07-08","close":33.2597},{"date":"2019-07-09","close":33.0736},{"date":"2019-07-10","close":33.4051},{"date":"2019-07-11","close":33.2714},{"date":"2019-07-12","close":33.2888},{"date":"2019-07-15","close":33.6436},{"date":"2019-07-16","close":33.4749},{"date":"2019-07-17","close":33.7366},{"date":"2019-07-18","close":33.6377},{"date":"2019-07-19","close":33.9053},{"date":"2019-07-22","close":34.0041},{"date":"2019-07-23","close":33.9518},{"date":"2019-07-24","close":32.7654},{"date":"2019-07-25","close":32.6316},{"date":"2019-07-26","close":32.6433},{"date":"2019-07-29","close":32.8177},{"date":"2019-07-30","close":32.7189},{"date":"2019-07-31","close":31.9454},{"date":"2019-08-01","close":30.7823},{"date":"2019-08-02","close":30.2705},{"date":"2019-08-05","close":29.3283},{"date":"2019-08-06","close":29.2062},{"date":"2019-08-07","close":29.0143},{"date":"2019-08-08","close":29.6598},{"date":"2019-08-09","close":29.0666},{"date":"2019-08-12","close":28.8108},{"date":"2019-08-13","close":29.4563},{"date":"2019-08-14","close":28.5956},{"date":"2019-08-15","close":28.6712},{"date":"2019-08-16","close":28.3862},{"date":"2019-08-19","close":28.5781},{"date":"2019-08-20","close":28.1652},{"date":"2019-08-21","close":27.6883},{"date":"2019-08-22","close":27.479},{"date":"2019-08-23","close":27.1533},{"date":"2019-08-26","close":27.4615},{"date":"2019-08-27","close":27.415},{"date":"2019-08-28","close":27.8047},{"date":"2019-08-29","close":27.9966},{"date":"2019-08-30","close":28.5898},{"date":"2019-09-03","close":28.3397},{"date":"2019-09-04","close":29.3167},{"date":"2019-09-05","close":29.5928},{"date":"2019-09-06","close":29.5028},{"date":"2019-09-09","close":29.8568},{"date":"2019-09-10","close":30.2229},{"date":"2019-09-11","close":30.355},{"date":"2019-09-12","close":30.583},{"date":"2019-09-13","close":31.1591},{"date":"2019-09-16","close":31.2312},{"date":"2019-09-17","close":30.9551},{"date":"2019-09-18","close":30.721},{"date":"2019-09-19","close":30.8171},{"date":"2019-09-20","close":30.601},{"date":"2019-09-23","close":30.367},{"date":"2019-09-24","close":29.5328},{"date":"2019-09-25","close":29.7848},{"date":"2019-09-26","close":29.6948},{"date":"2019-09-27","close":29.8688},{"date":"2019-09-30","close":29.6348},{"date":"2019-10-01","close":29.4127},{"date":"2019-10-02","close":28.6146},{"date":"2019-10-03","close":28.7286},{"date":"2019-10-04","close":29.0527},{"date":"2019-10-07","close":28.6866},{"date":"2019-10-08","close":28.4885},{"date":"2019-10-09","close":28.5305},{"date":"2019-10-10","close":29.0287},{"date":"2019-10-11","close":29.7728},{"date":"2019-10-14","close":29.1787},{"date":"2019-10-15","close":29.2147},{"date":"2019-10-16","close":28.9086},{"date":"2019-10-17","close":28.6086},{"date":"2019-10-18","close":28.5245},{"date":"2019-10-21","close":29.0346},{"date":"2019-10-22","close":29.1427},{"date":"2019-10-23","close":29.4247},{"date":"2019-10-24","close":29.3287},{"date":"2019-10-25","close":29.5388},{"date":"2019-10-28","close":29.9409},{"date":"2019-10-29","close":29.8388},{"date":"2019-10-30","close":29.6288},{"date":"2019-10-31","close":29.3527},{"date":"2019-11-01","close":30.0009},{"date":"2019-11-04","close":30.553},{"date":"2019-11-05","close":31.1171},{"date":"2019-11-06","close":30.8471},{"date":"2019-11-07","close":30.8891},{"date":"2019-11-08","close":30.481},{"date":"2019-11-11","close":30.2289},{"date":"2019-11-12","close":30.1989},{"date":"2019-11-13","close":29.8328},{"date":"2019-11-14","close":29.9469},{"date":"2019-11-15","close":30.541},{"date":"2019-11-18","close":30.397},{"date":"2019-11-19","close":30.679},{"date":"2019-11-20","close":30.1389},{"date":"2019-11-21","close":30.1989},{"date":"2019-11-22","close":30.511},{"date":"2019-11-25","close":30.8831},{"date":"2019-11-26","close":30.9491},{"date":"2019-11-27","close":31.1171},{"date":"2019-11-29","close":30.9251},{"date":"2019-12-02","close":31.0571},{"date":"2019-12-03","close":30.481},{"date":"2019-12-04","close":30.8591},{"date":"2019-12-05","close":30.655},{"date":"2019-12-06","close":31.0571},{"date":"2019-12-09","close":31.3692},{"date":"2019-12-10","close":31.5612},{"date":"2019-12-11","close":31.9393},{"date":"2019-12-12","close":32.2514},{"date":"2019-12-13","close":32.5034},{"date":"2019-12-16","close":33.1216},{"date":"2019-12-17","close":33.1936},{"date":"2019-12-18","close":32.8515},{"date":"2019-12-19","close":32.7855},{"date":"2019-12-20","close":32.6235},{"date":"2019-12-23","close":32.7195},{"date":"2019-12-24","close":32.6835},{"date":"2019-12-26","close":32.8935},{"date":"2019-12-27","close":32.9656},{"date":"2019-12-30","close":32.8395},{"date":"2019-12-31","close":32.8335},{"date":"2020-01-02","close":32.9596},{"date":"2020-01-03","close":32.7375},{"date":"2020-01-06","close":32.7015},{"date":"2020-01-07","close":32.7015},{"date":"2020-01-08","close":32.8635},{"date":"2020-01-09","close":32.5515},{"date":"2020-01-10","close":32.6415},{"date":"2020-01-13","close":32.8575},{"date":"2020-01-14","close":33.1216},{"date":"2020-01-15","close":33.0256},{"date":"2020-01-16","close":33.3436},{"date":"2020-01-17","close":33.8958},{"date":"2020-01-21","close":33.3556},{"date":"2020-01-22","close":33.8117},{"date":"2020-01-23","close":33.3917},{"date":"2020-01-24","close":32.6715},{"date":"2020-01-27","close":31.6572},{"date":"2020-01-28","close":31.8133},{"date":"2020-01-29","close":31.7593},{"date":"2020-01-30","close":31.7953},{"date":"2020-01-31","close":30.673},{"date":"2020-02-03","close":30.475},{"date":"2020-02-04","close":31.3092},{"date":"2020-02-05","close":31.7173},{"date":"2020-02-06","close":31.5252},{"date":"2020-02-07","close":30.649},{"date":"2020-02-10","close":30.643},{"date":"2020-02-11","close":30.9191},{"date":"2020-02-12","close":31.4292},{"date":"2020-02-13","close":31.2072},{"date":"2020-02-14","close":31.0211},{"date":"2020-02-18","close":30.9431},{"date":"2020-02-19","close":30.8651},{"date":"2020-02-20","close":30.391},{"date":"2020-02-21","close":30.2529},{"date":"2020-02-24","close":28.7286},{"date":"2020-02-25","close":28.0744},{"date":"2020-02-26","close":27.8704},{"date":"2020-02-27","close":26.9582},{"date":"2020-02-28","close":25.992},{"date":"2020-03-02","close":26.5561},{"date":"2020-03-03","close":26.37},{"date":"2020-03-04","close":27.4743},{"date":"2020-03-05","close":26.6219},{"date":"2020-03-06","close":25.788},{"date":"2020-03-09","close":21.5384},{"date":"2020-03-10","close":23.3235},{"date":"2020-03-11","close":21.8967},{"date":"2020-03-12","close":19.1048},{"date":"2020-03-13","close":21.1802},{"date":"2020-03-16","close":19.4877},{"date":"2020-03-17","close":21.5384},{"date":"2020-03-18","close":19.1171},{"date":"2020-03-19","close":19.9819},{"date":"2020-03-20","close":19.4383},{"date":"2020-03-23","close":19.5927},{"date":"2020-03-24","close":22.5205},{"date":"2020-03-25","close":23.0517},{"date":"2020-03-26","close":23.3791},{"date":"2020-03-27","close":21.9831},{"date":"2020-03-30","close":22.885},{"date":"2020-03-31","close":22.6626},{"date":"2020-04-01","close":22.1561},{"date":"2020-04-02","close":23.41},{"date":"2020-04-03","close":22.6008},{"date":"2020-04-06","close":24.0277},{"date":"2020-04-07","close":23.7929},{"date":"2020-04-08","close":24.2809},{"date":"2020-04-09","close":24.4044},{"date":"2020-04-13","close":24.4662},{"date":"2020-04-14","close":24.9295},{"date":"2020-04-15","close":23.725},{"date":"2020-04-16","close":23.8485},{"date":"2020-04-17","close":24.7195},{"date":"2020-04-20","close":23.9474},{"date":"2020-04-21","close":22.7491},{"date":"2020-04-22","close":23.3173},{"date":"2020-04-23","close":23.6879},{"date":"2020-04-24","close":24.1327},{"date":"2020-04-27","close":24.3983},{"date":"2020-04-28","close":24.67},{"date":"2020-04-29","close":26.0104},{"date":"2020-04-30","close":25.1271},{"date":"2020-05-01","close":23.7435},{"date":"2020-05-04","close":24.0153},{"date":"2020-05-05","close":24.1883},{"date":"2020-05-06","close":24.3241},{"date":"2020-05-07","close":24.9789},{"date":"2020-05-08","close":25.5842},{"date":"2020-05-11","close":24.8924},{"date":"2020-05-12","close":24.3427},{"date":"2020-05-13","close":24.4786},{"date":"2020-05-14","close":24.9295},{"date":"2020-05-15","close":25.541},{"date":"2020-05-18","close":27.6658},{"date":"2020-05-19","close":27.7028},{"date":"2020-05-20","close":28.3267},{"date":"2020-05-21","close":28.129},{"date":"2020-05-22","close":28.1043},{"date":"2020-05-26","close":28.3699},{"date":"2020-05-27","close":28.5429},{"date":"2020-05-28","close":28.8455},{"date":"2020-05-29","close":29.0926},{"date":"2020-06-01","close":29.8029},{"date":"2020-06-02","close":30.7418},{"date":"2020-06-03","close":31.1804},{"date":"2020-06-04","close":31.1309},{"date":"2020-06-05","close":31.7795},{"date":"2020-06-08","close":32.5392},{"date":"2020-06-09","close":32.2922},{"date":"2020-06-10","close":32.4034},{"date":"2020-06-11","close":30.0624},{"date":"2020-06-12","close":30.89},{"date":"2020-06-15","close":30.4824},{"date":"2020-06-16","close":30.9148},{"date":"2020-06-17","close":30.6615},{"date":"2020-06-18","close":30.2786},{"date":"2020-06-19","close":29.6238},{"date":"2020-06-22","close":30.3341},{"date":"2020-06-23","close":30.7727},{"date":"2020-06-24","close":29.9018},{"date":"2020-06-25","close":30.5194},{"date":"2020-06-26","close":29.9821},{"date":"2020-06-29","close":30.2538},{"date":"2020-06-30","close":30.7171},{"date":"2020-07-01","close":30.5442},{"date":"2020-07-02","close":30.9271},{"date":"2020-07-06","close":31.1495},{"date":"2020-07-07","close":30.8345},{"date":"2020-07-08","close":31.5695},{"date":"2020-07-09","close":31.1927},{"date":"2020-07-10","close":31.5448},{"date":"2020-07-13","close":31.3595},{"date":"2020-07-14","close":32.3416},{"date":"2020-07-15","close":32.7863},{"date":"2020-07-16","close":32.706},{"date":"2020-07-17","close":33.2557},{"date":"2020-07-20","close":33.1013},{"date":"2020-07-21","close":32.9346},{"date":"2020-07-22","close":32.8543},{"date":"2020-07-23","close":32.5578},{"date":"2020-07-24","close":32.496},{"date":"2020-07-27","close":33.5955},{"date":"2020-07-28","close":33.0581},{"date":"2020-07-29","close":33.5152},{"date":"2020-07-30","close":32.8296},{"date":"2020-07-31","close":32.6381},{"date":"2020-08-03","close":33.1631},{"date":"2020-08-04","close":33.4534},{"date":"2020-08-05","close":34.6023},{"date":"2020-08-06","close":35.1088},{"date":"2020-08-07","close":34.522},{"date":"2020-08-10","close":35.3064},{"date":"2020-08-11","close":35.1026},{"date":"2020-08-12","close":35.4917},{"date":"2020-08-13","close":35.2261},{"date":"2020-08-14","close":35.2014},{"date":"2020-08-17","close":35.8129},{"date":"2020-08-18","close":35.1458},{"date":"2020-08-19","close":34.4541},{"date":"2020-08-20","close":34.4293},{"date":"2020-08-21","close":33.6696},{"date":"2020-08-24","close":34.1514},{"date":"2020-08-25","close":33.7993},{"date":"2020-08-26","close":34.0711},{"date":"2020-08-27","close":33.997},{"date":"2020-08-28","close":34.4849},{"date":"2020-08-31","close":34.0093},{"date":"2020-09-01","close":35.0779},{"date":"2020-09-02","close":34.8247},{"date":"2020-09-03","close":33.4828},{"date":"2020-09-04","close":33.8356},{"date":"2020-09-08","close":33.4198},{"date":"2020-09-09","close":34.1632},{"date":"2020-09-10","close":33.1615},{"date":"2020-09-11","close":34.138},{"date":"2020-09-14","close":34.5601},{"date":"2020-09-15","close":34.9003},{"date":"2020-09-16","close":35.2026},{"date":"2020-09-17","close":34.9569},{"date":"2020-09-18","close":34.4656},{"date":"2020-09-21","close":33.3379},{"date":"2020-09-22","close":33.319},{"date":"2020-09-23","close":32.6513},{"date":"2020-09-24","close":33.1678},{"date":"2020-09-25","close":33.0041},{"date":"2020-09-28","close":33.2245},{"date":"2020-09-29","close":32.5064},{"date":"2020-09-30","close":32.5757},{"date":"2020-10-01","close":32.3426},{"date":"2020-10-02","close":32.4182},{"date":"2020-10-05","close":32.8655},{"date":"2020-10-06","close":31.8134},{"date":"2020-10-07","close":32.7206},{"date":"2020-10-08","close":33.0859},{"date":"2020-10-09","close":33.3064},{"date":"2020-10-12","close":33.0733},{"date":"2020-10-13","close":32.7899},{"date":"2020-10-14","close":32.708},{"date":"2020-10-15","close":32.6387},{"date":"2020-10-16","close":32.5379},{"date":"2020-10-19","close":31.8827},{"date":"2020-10-20","close":32.2544},{"date":"2020-10-21","close":32.3489},{"date":"2020-10-22","close":32.5883},{"date":"2020-10-23","close":32.3741},{"date":"2020-10-26","close":31.7252},{"date":"2020-10-27","close":31.3346},{"date":"2020-10-28","close":30.0495},{"date":"2020-10-29","close":30.3078},{"date":"2020-10-30","close":30.3078},{"date":"2020-11-02","close":30.2952},{"date":"2020-11-03","close":31.2149},{"date":"2020-11-04","close":30.774},{"date":"2020-11-05","close":31.5362},{"date":"2020-11-06","close":32.1662},{"date":"2020-11-09","close":33.4513},{"date":"2020-11-10","close":33.7726},{"date":"2020-11-11","close":33.7285},{"date":"2020-11-12","close":32.8277},{"date":"2020-11-13","close":33.3568},{"date":"2020-11-16","close":33.9994},{"date":"2020-11-17","close":33.8482},{"date":"2020-11-18","close":33.5962},{"date":"2020-11-19","close":33.4387},{"date":"2020-11-20","close":33.8293},{"date":"2020-11-23","close":34.7239},{"date":"2020-11-24","close":36.4437},{"date":"2020-11-25","close":36.1098},{"date":"2020-11-27","close":36.072},{"date":"2020-11-30","close":35.1459},{"date":"2020-12-01","close":36.3807},{"date":"2020-12-02","close":37.88},{"date":"2020-12-03","close":38.7998},{"date":"2020-12-04","close":39.7258},{"date":"2020-12-07","close":39.3919},{"date":"2020-12-08","close":39.6943},{"date":"2020-12-09","close":39.6817},{"date":"2020-12-10","close":40.7905},{"date":"2020-12-11","close":40.6456},{"date":"2020-12-14","close":39.94},{"date":"2020-12-15","close":40.7527},{"date":"2020-12-16","close":40.8661},{"date":"2020-12-17","close":41.7543},{"date":"2020-12-18","close":41.4015},{"date":"2020-12-21","close":41.3133},{"date":"2020-12-22","close":40.7149},{"date":"2020-12-23","close":41.3448},{"date":"2020-12-24","close":41.0424},{"date":"2020-12-28","close":41.1306},{"date":"2020-12-29","close":41.3889},{"date":"2020-12-30","close":41.5401},{"date":"2020-12-31","close":41.1621},{"date":"2021-01-04","close":42.4284},{"date":"2021-01-05","close":43.7828},{"date":"2021-01-06","close":45.175},{"date":"2021-01-07","close":46.1011},{"date":"2021-01-08","close":46.2775},{"date":"2021-01-11","close":44.9042},{"date":"2021-01-12","close":45.3262},{"date":"2021-01-13","close":44.7719},{"date":"2021-01-14","close":46.5421},{"date":"2021-01-15","close":44.4821},{"date":"2021-01-19","close":45.0049},{"date":"2021-01-20","close":45.8491},{"date":"2021-01-21","close":45.5656},{"date":"2021-01-22","close":45.2254},{"date":"2021-01-25","close":44.8601},{"date":"2021-01-26","close":45.2317},{"date":"2021-01-27","close":43.556},{"date":"2021-01-28","close":43.6631},{"date":"2021-01-29","close":42.0693},{"date":"2021-02-01","close":43.052},{"date":"2021-02-02","close":42.2772},{"date":"2021-02-03","close":42.2394},{"date":"2021-02-04","close":42.2079},{"date":"2021-02-05","close":42.6993},{"date":"2021-02-08","close":43.8773},{"date":"2021-02-09","close":43.8962},{"date":"2021-02-10","close":43.9781},{"date":"2021-02-11","close":43.9214},{"date":"2021-02-12","close":44.3372},{"date":"2021-02-16","close":47.55},{"date":"2021-02-17","close":47.6067},{"date":"2021-02-18","close":47.7516},{"date":"2021-02-19","close":47.9469},{"date":"2021-02-22","close":48.8541},{"date":"2021-02-23","close":49.547},{"date":"2021-02-24","close":50.2337},{"date":"2021-02-25","close":49.1627},{"date":"2021-02-26","close":47.8209},{"date":"2021-03-01","close":49.6163},{"date":"2021-03-02","close":50.4605},{"date":"2021-03-03","close":51.0274},{"date":"2021-03-04","close":49.1021},{"date":"2021-03-05","close":49.3412},{"date":"2021-03-08","close":48.9664},{"date":"2021-03-09","close":48.8631},{"date":"2021-03-10","close":47.1445},{"date":"2021-03-11","close":47.8746},{"date":"2021-03-12","close":48.1847},{"date":"2021-03-15","close":47.1962},{"date":"2021-03-16","close":46.4209},{"date":"2021-03-17","close":46.2271},{"date":"2021-03-18","close":45.1546},{"date":"2021-03-19","close":44.4697},{"date":"2021-03-22","close":44.6894},{"date":"2021-03-23","close":43.6298},{"date":"2021-03-24","close":43.9206},{"date":"2021-03-25","close":43.7138},{"date":"2021-03-26","close":45.4259},{"date":"2021-03-29","close":45.1093},{"date":"2021-03-30","close":45.0318},{"date":"2021-03-31","close":44.8315},{"date":"2021-04-01","close":44.9284},{"date":"2021-04-05","close":45.9622},{"date":"2021-04-06","close":45.1417},{"date":"2021-04-07","close":45.9686},{"date":"2021-04-08","close":46.0203},{"date":"2021-04-09","close":45.6973},{"date":"2021-04-12","close":45.2386},{"date":"2021-04-13","close":45.4001},{"date":"2021-04-14","close":46.9765},{"date":"2021-04-15","close":47.8552},{"date":"2021-04-16","close":47.6484},{"date":"2021-04-19","close":47.8875},{"date":"2021-04-20","close":46.815},{"date":"2021-04-21","close":47.7712},{"date":"2021-04-22","close":46.8925},{"date":"2021-04-23","close":48.2493},{"date":"2021-04-26","close":48.8954},{"date":"2021-04-27","close":48.1847},{"date":"2021-04-28","close":48.9277},{"date":"2021-04-29","close":48.3074},{"date":"2021-04-30","close":47.0088},{"date":"2021-05-03","close":47.881},{"date":"2021-05-04","close":48.1782},{"date":"2021-05-05","close":49.8774},{"date":"2021-05-06","close":50.6333},{"date":"2021-05-07","close":51.2859},{"date":"2021-05-10","close":52.2227},{"date":"2021-05-11","close":52.1387},{"date":"2021-05-12","close":51.0727},{"date":"2021-05-13","close":50.1811},{"date":"2021-05-14","close":50.0519},{"date":"2021-05-17","close":50.8465},{"date":"2021-05-18","close":50.0713},{"date":"2021-05-19","close":47.8746},{"date":"2021-05-20","close":47.8746},{"date":"2021-05-21","close":47.3965},{"date":"2021-05-24","close":47.1962},{"date":"2021-05-25","close":46.4597},{"date":"2021-05-26","close":46.815},{"date":"2021-05-27","close":47.965},{"date":"2021-05-28","close":47.881},{"date":"2021-06-01","close":49.2959},{"date":"2021-06-02","close":49.2636},{"date":"2021-06-03","close":48.4237},{"date":"2021-06-04","close":49.1797},{"date":"2021-06-07","close":48.3462},{"date":"2021-06-08","close":49.1086},{"date":"2021-06-09","close":48.0813},{"date":"2021-06-10","close":48.6176},{"date":"2021-06-11","close":49.0181},{"date":"2021-06-14","close":48.7726},{"date":"2021-06-15","close":48.4044},{"date":"2021-06-16","close":47.6937},{"date":"2021-06-17","close":45.5487},{"date":"2021-06-18","close":44.2824},{"date":"2021-06-21","close":45.5035},{"date":"2021-06-22","close":46.0526},{"date":"2021-06-23","close":46.2723},{"date":"2021-06-24","close":47.0282},{"date":"2021-06-25","close":47.3125},{"date":"2021-06-28","close":47.0411},{"date":"2021-06-29","close":47.0476},{"date":"2021-06-30","close":47.0541},{"date":"2021-07-01","close":46.7827},{"date":"2021-07-02","close":47.138},{"date":"2021-07-06","close":46.6987},{"date":"2021-07-07","close":47.8293},{"date":"2021-07-08","close":47.4869},{"date":"2021-07-09","close":49.4122},{"date":"2021-07-12","close":49.4316},{"date":"2021-07-13","close":49.2184},{"date":"2021-07-14","close":49.1409},{"date":"2021-07-15","close":49.3283},{"date":"2021-07-16","close":48.0555},{"date":"2021-07-19","close":46.7375},{"date":"2021-07-20","close":47.7001},{"date":"2021-07-21","close":48.9341},{"date":"2021-07-22","close":48.8631},{"date":"2021-07-23","close":49.3799},{"date":"2021-07-26","close":51.0598},{"date":"2021-07-27","close":50.4137},{"date":"2021-07-28","close":51.1114},{"date":"2021-07-29","close":51.8415},{"date":"2021-07-30","close":50.7561},{"date":"2021-08-02","close":50.6592},{"date":"2021-08-03","close":51.512},{"date":"2021-08-04","close":51.0533},{"date":"2021-08-05","close":49.7611},{"date":"2021-08-06","close":49.5673},{"date":"2021-08-09","close":49.451},{"date":"2021-08-10","close":50.0906},{"date":"2021-08-11","close":50.3103},{"date":"2021-08-12","close":49.6125},{"date":"2021-08-13","close":50.278},{"date":"2021-08-16","close":48.9858},{"date":"2021-08-17","close":45.1158},{"date":"2021-08-18","close":42.2989},{"date":"2021-08-19","close":40.5997},{"date":"2021-08-20","close":41.0907},{"date":"2021-08-23","close":41.627},{"date":"2021-08-24","close":42.1438},{"date":"2021-08-25","close":42.5315},{"date":"2021-08-26","close":41.8854},{"date":"2021-08-27","close":43.016},{"date":"2021-08-30","close":43.7203},{"date":"2021-08-31","close":42.7318},{"date":"2021-09-01","close":42.1761},{"date":"2021-09-02","close":42.5891},{"date":"2021-09-03","close":43.3668},{"date":"2021-09-07","close":42.6373},{"date":"2021-09-08","close":41.9834},{"date":"2021-09-09","close":41.5911},{"date":"2021-09-10","close":41.8871},{"date":"2021-09-13","close":42.0454},{"date":"2021-09-14","close":41.1713},{"date":"2021-09-15","close":41.5154},{"date":"2021-09-16","close":39.9944},{"date":"2021-09-17","close":38.2256},{"date":"2021-09-20","close":37.1932},{"date":"2021-09-21","close":37.5373},{"date":"2021-09-22","close":37.8539},{"date":"2021-09-23","close":37.8883},{"date":"2021-09-24","close":37.5304},{"date":"2021-09-27","close":37.9021},{"date":"2021-09-28","close":36.1746},{"date":"2021-09-29","close":36.2159},{"date":"2021-09-30","close":36.8353},{"date":"2021-10-01","close":36.8559},{"date":"2021-10-04","close":36.7252},{"date":"2021-10-05","close":36.677},{"date":"2021-10-06","close":36.9936},{"date":"2021-10-07","close":37.4754},{"date":"2021-10-08","close":37.8952},{"date":"2021-10-11","close":38.432},{"date":"2021-10-12","close":38.4596},{"date":"2021-10-13","close":38.2325},{"date":"2021-10-14","close":39.6778},{"date":"2021-10-15","close":39.5608},{"date":"2021-10-18","close":39.9256},{"date":"2021-10-19","close":39.9737},{"date":"2021-10-20","close":39.9256},{"date":"2021-10-21","close":38.494},{"date":"2021-10-22","close":39.0377},{"date":"2021-10-25","close":39.5333},{"date":"2021-10-26","close":39.1616},{"date":"2021-10-27","close":38.3839},{"date":"2021-10-28","close":38.6179},{"date":"2021-10-29","close":37.7438},{"date":"2021-11-01","close":37.5098},{"date":"2021-11-02","close":36.5462},{"date":"2021-11-03","close":36.9729},{"date":"2021-11-04","close":36.6013},{"date":"2021-11-05","close":36.7665},{"date":"2021-11-08","close":37.6543},{"date":"2021-11-09","close":36.7527},{"date":"2021-11-10","close":36.0094},{"date":"2021-11-11","close":37.8952},{"date":"2021-11-12","close":37.5236},{"date":"2021-11-15","close":36.9867},{"date":"2021-11-16","close":36.2985},{"date":"2021-11-17","close":36.0094},{"date":"2021-11-18","close":35.9956},{"date":"2021-11-19","close":36.0369},{"date":"2021-11-22","close":37.1794},{"date":"2021-11-23","close":38.2187},{"date":"2021-11-24","close":38.1843},{"date":"2021-11-26","close":37.4616},{"date":"2021-11-29","close":38.5146},{"date":"2021-11-30","close":38.6729},{"date":"2021-12-01","close":38.0397},{"date":"2021-12-02","close":39.6847},{"date":"2021-12-03","close":37.5167},{"date":"2021-12-06","close":38.4252},{"date":"2021-12-07","close":39.8086},{"date":"2021-12-08","close":39.6709},{"date":"2021-12-09","close":39.2717},{"date":"2021-12-10","close":39.3681},{"date":"2021-12-13","close":39.664},{"date":"2021-12-14","close":39.9737},{"date":"2021-12-15","close":40.0976},{"date":"2021-12-16","close":40.2284},{"date":"2021-12-17","close":40.1045},{"date":"2021-12-20","close":40.0701},{"date":"2021-12-21","close":41.0956},{"date":"2021-12-22","close":40.779},{"date":"2021-12-23","close":41.2401},{"date":"2021-12-27","close":41.4948},{"date":"2021-12-28","close":41.0336},{"date":"2021-12-29","close":41.4397},{"date":"2021-12-30","close":41.4741},{"date":"2021-12-31","close":41.5361},{"date":"2022-01-03","close":41.5292},{"date":"2022-01-04","close":42.2037},{"date":"2022-01-05","close":42.7061},{"date":"2022-01-06","close":42.7543},{"date":"2022-01-07","close":44.296},{"date":"2022-01-10","close":43.4632},{"date":"2022-01-11","close":44.3854},{"date":"2022-01-12","close":46.2162},{"date":"2022-01-13","close":46.1818},{"date":"2022-01-14","close":46.0923},{"date":"2022-01-18","close":45.7344},{"date":"2022-01-19","close":47.1316},{"date":"2022-01-20","close":46.8219},{"date":"2022-01-21","close":44.7158},{"date":"2022-01-24","close":44.468},{"date":"2022-01-25","close":43.9656},{"date":"2022-01-26","close":44.3717},{"date":"2022-01-27","close":45.287},{"date":"2022-01-28","close":44.1652},{"date":"2022-01-31","close":43.7729},{"date":"2022-02-01","close":44.7502},{"date":"2022-02-02","close":45.0943},{"date":"2022-02-03","close":45.2458},{"date":"2022-02-04","close":45.5348},{"date":"2022-02-07","close":47.1109},{"date":"2022-02-08","close":47.5996},{"date":"2022-02-09","close":47.4206},{"date":"2022-02-10","close":48.1364},{"date":"2022-02-11","close":47.4275},{"date":"2022-02-14","close":46.9801},{"date":"2022-02-15","close":46.4708},{"date":"2022-02-16","close":47.3036},{"date":"2022-02-17","close":46.7461},{"date":"2022-02-18","close":47.7235},{"date":"2022-02-22","close":47.3105},{"date":"2022-02-23","close":47.3243},{"date":"2022-02-24","close":45.6979},{"date":"2022-02-25","close":48.2598},{"date":"2022-02-28","close":48.7852},{"date":"2022-03-01","close":49.2961},{"date":"2022-03-02","close":51.7933},{"date":"2022-03-03","close":52.5346},{"date":"2022-03-04","close":52.6209},{"date":"2022-03-07","close":52.1028},{"date":"2022-03-08","close":50.0661},{"date":"2022-03-09","close":50.2605},{"date":"2022-03-10","close":51.2464},{"date":"2022-03-11","close":49.3321},{"date":"2022-03-14","close":47.13},{"date":"2022-03-15","close":46.619},{"date":"2022-03-16","close":48.1015},{"date":"2022-03-17","close":48.8643},{"date":"2022-03-18","close":49.512},{"date":"2022-03-21","close":51.5558},{"date":"2022-03-22","close":51.1168},{"date":"2022-03-23","close":52.5058},{"date":"2022-03-24","close":53.4485},{"date":"2022-03-25","close":54.2185},{"date":"2022-03-28","close":54.3984},{"date":"2022-03-29","close":54.4272},{"date":"2022-03-30","close":56.2192},{"date":"2022-03-31","close":55.5931},{"date":"2022-04-01","close":57.0684},{"date":"2022-04-04","close":56.6941},{"date":"2022-04-05","close":55.5427},{"date":"2022-04-06","close":55.6434},{"date":"2022-04-07","close":55.665},{"date":"2022-04-08","close":55.8953},{"date":"2022-04-11","close":54.6215},{"date":"2022-04-12","close":55.4347},{"date":"2022-04-13","close":56.2264},{"date":"2022-04-14","close":56.2408},{"date":"2022-04-18","close":56.4063},{"date":"2022-04-19","close":56.0321},{"date":"2022-04-20","close":55.3412},{"date":"2022-04-21","close":51.4263},{"date":"2022-04-22","close":48.9291},{"date":"2022-04-25","close":47.425},{"date":"2022-04-26","close":46.2376},{"date":"2022-04-27","close":48.3462},{"date":"2022-04-28","close":49.0155},{"date":"2022-04-29","close":48.2023},{"date":"2022-05-02","close":48.5045},{"date":"2022-05-03","close":48.8499},{"date":"2022-05-04","close":49.8503},{"date":"2022-05-05","close":47.3459},{"date":"2022-05-06","close":47.389},{"date":"2022-05-09","close":44.7191},{"date":"2022-05-10","close":44.9926},{"date":"2022-05-11","close":45.1725},{"date":"2022-05-12","close":44.604},{"date":"2022-05-13","close":45.7267},{"date":"2022-05-16","close":45.6763},{"date":"2022-05-17","close":47.1731},{"date":"2022-05-18","close":45.9282},{"date":"2022-05-19","close":47.4034},{"date":"2022-05-20","close":48.4469},{"date":"2022-05-23","close":49.4401},{"date":"2022-05-24","close":49.6631},{"date":"2022-05-25","close":49.4329},{"date":"2022-05-26","close":49.2314},{"date":"2022-05-27","close":51.1096},{"date":"2022-05-31","close":50.8506},{"date":"2022-06-01","close":51.527},{"date":"2022-06-02","close":54.4058},{"date":"2022-06-03","close":54.1315},{"date":"2022-06-06","close":53.8734},{"date":"2022-06-07","close":55.8337},{"date":"2022-06-08","close":54.5268},{"date":"2022-06-09","close":52.6633},{"date":"2022-06-10","close":51.2112},{"date":"2022-06-13","close":49.0572},{"date":"2022-06-14","close":48.3796},{"date":"2022-06-15","close":49.9769},{"date":"2022-06-16","close":48.5732},{"date":"2022-06-17","close":46.5967},{"date":"2022-06-21","close":46.5644},{"date":"2022-06-22","close":44.8622},{"date":"2022-06-23","close":44.1684},{"date":"2022-06-24","close":45.435},{"date":"2022-06-27","close":46.5321},{"date":"2022-06-28","close":46.9436},{"date":"2022-06-29","close":46.9436},{"date":"2022-06-30","close":45.322},{"date":"2022-07-01","close":43.6683},{"date":"2022-07-05","close":42.7082},{"date":"2022-07-06","close":42.3533},{"date":"2022-07-07","close":43.6763},{"date":"2022-07-08","close":42.7486},{"date":"2022-07-11","close":41.24},{"date":"2022-07-12","close":40.4897},{"date":"2022-07-13","close":40.5704},{"date":"2022-07-14","close":38.9166},{"date":"2022-07-15","close":39.7476},{"date":"2022-07-18","close":40.877},{"date":"2022-07-19","close":41.0383},{"date":"2022-07-20","close":41.0302},{"date":"2022-07-21","close":40.9496},{"date":"2022-07-22","close":41.2158},{"date":"2022-07-25","close":42.6114},{"date":"2022-07-26","close":42.5308},{"date":"2022-07-27","close":43.1116},{"date":"2022-07-28","close":43.5795},{"date":"2022-07-29","close":44.4024},{"date":"2022-08-01","close":43.7167},{"date":"2022-08-02","close":42.7728},{"date":"2022-08-03","close":42.9583},{"date":"2022-08-04","close":42.8615},{"date":"2022-08-05","close":43.8861},{"date":"2022-08-08","close":43.8699},{"date":"2022-08-09","close":43.4827},{"date":"2022-08-10","close":44.3136},{"date":"2022-08-11","close":44.6525},{"date":"2022-08-12","close":44.9832},{"date":"2022-08-15","close":44.1604},{"date":"2022-08-16","close":46.7661},{"date":"2022-08-17","close":45.6205},{"date":"2022-08-18","close":46.0884},{"date":"2022-08-19","close":45.7819},{"date":"2022-08-22","close":46.2337},{"date":"2022-08-23","close":47.4276},{"date":"2022-08-24","close":46.9113},{"date":"2022-08-25","close":48.3473},{"date":"2022-08-26","close":47.5002},{"date":"2022-08-29","close":46.6773},{"date":"2022-08-30","close":44.6928},{"date":"2022-08-31","close":44.2814},{"date":"2022-09-01","close":42.9802},{"date":"2022-09-02","close":43.2646},{"date":"2022-09-06","close":42.9544},{"date":"2022-09-07","close":42.222},{"date":"2022-09-08","close":43.4197},{"date":"2022-09-09","close":45.9616},{"date":"2022-09-12","close":46.9956},{"date":"2022-09-13","close":44.9621},{"date":"2022-09-14","close":44.8242},{"date":"2022-09-15","close":44.5313},{"date":"2022-09-16","close":43.9022},{"date":"2022-09-19","close":44.7122},{"date":"2022-09-20","close":44.3331},{"date":"2022-09-21","close":43.0923},{"date":"2022-09-22","close":44.1263},{"date":"2022-09-23","close":42.1099},{"date":"2022-09-26","close":40.9036},{"date":"2022-09-27","close":41.7911},{"date":"2022-09-28","close":43.1957},{"date":"2022-09-29","close":43.4455},{"date":"2022-09-30","close":43.1181},{"date":"2022-10-03","close":44.514},{"date":"2022-10-04","close":45.8668},{"date":"2022-10-05","close":45.3154},{"date":"2022-10-06","close":44.4365},{"date":"2022-10-07","close":44.1004},{"date":"2022-10-10","close":44.1349},{"date":"2022-10-11","close":43.1957},{"date":"2022-10-12","close":42.3426},{"date":"2022-10-13","close":43.2904},{"date":"2022-10-14","close":41.6274},{"date":"2022-10-17","close":42.9199},{"date":"2022-10-18","close":42.4719},{"date":"2022-10-19","close":41.8514},{"date":"2022-10-20","close":41.5757},{"date":"2022-10-21","close":43.3077},{"date":"2022-10-24","close":42.2306},{"date":"2022-10-25","close":42.7993},{"date":"2022-10-26","close":43.997},{"date":"2022-10-27","close":42.9975},{"date":"2022-10-28","close":40.9553},{"date":"2022-10-31","close":41.2052},{"date":"2022-11-01","close":42.739},{"date":"2022-11-02","close":41.4206},{"date":"2022-11-03","close":41.6446},{"date":"2022-11-04","close":45.7031},{"date":"2022-11-07","close":45.4877},{"date":"2022-11-08","close":45.9702},{"date":"2022-11-09","close":44.8932},{"date":"2022-11-10","close":46.9095},{"date":"2022-11-11","close":50.0201},{"date":"2022-11-14","close":50.3131},{"date":"2022-11-15","close":51.4333},{"date":"2022-11-16","close":50.563},{"date":"2022-11-17","close":50.494},{"date":"2022-11-18","close":50.6147},{"date":"2022-11-21","close":49.3222},{"date":"2022-11-22","close":50.6233},{"date":"2022-11-23","close":51.7348},{"date":"2022-11-25","close":51.4246},{"date":"2022-11-28","close":50.8215},{"date":"2022-11-29","close":52.3983},{"date":"2022-11-30","close":54.1131},{"date":"2022-12-01","close":54.3026},{"date":"2022-12-02","close":54.6559},{"date":"2022-12-05","close":53.8373},{"date":"2022-12-06","close":54.0614},{"date":"2022-12-07","close":53.8115},{"date":"2022-12-08","close":54.6904},{"date":"2022-12-09","close":55.1298},{"date":"2022-12-12","close":54.3629},{"date":"2022-12-13","close":54.5956},{"date":"2022-12-14","close":53.777},{"date":"2022-12-15","close":53.1394},{"date":"2022-12-16","close":52.7171},{"date":"2022-12-19","close":52.4069},{"date":"2022-12-20","close":53.0274},{"date":"2022-12-21","close":53.9924},{"date":"2022-12-22","close":52.9153},{"date":"2022-12-23","close":53.4668},{"date":"2022-12-27","close":54.0614},{"date":"2022-12-28","close":53.1997},{"date":"2022-12-29","close":53.6305},{"date":"2022-12-30","close":53.4668},{"date":"2023-01-03","close":52.9067},{"date":"2023-01-04","close":54.0872},{"date":"2023-01-05","close":54.5697},{"date":"2023-01-06","close":56.9049},{"date":"2023-01-09","close":56.543},{"date":"2023-01-10","close":57.5425},{"date":"2023-01-11","close":57.9906},{"date":"2023-01-12","close":59.4468},{"date":"2023-01-13","close":59.6967},{"date":"2023-01-17","close":58.387},{"date":"2023-01-18","close":58.6454},{"date":"2023-01-19","close":59.352},{"date":"2023-01-20","close":59.8518},{"date":"2023-01-23","close":59.7829},{"date":"2023-01-24","close":60.1103},{"date":"2023-01-25","close":60.972},{"date":"2023-01-26","close":61.3856},{"date":"2023-01-27","close":60.2137},{"date":"2023-01-30","close":60.0327},{"date":"2023-01-31","close":60.4463},{"date":"2023-02-01","close":60.4033},{"date":"2023-02-02","close":58.206},{"date":"2023-02-03","close":57.801},{"date":"2023-02-06","close":56.8876},{"date":"2023-02-07","close":57.5684},{"date":"2023-02-08","close":57.3443},{"date":"2023-02-09","close":57.4563},{"date":"2023-02-10","close":56.8532},{"date":"2023-02-13","close":57.508},{"date":"2023-02-14","close":57.8699},{"date":"2023-02-15","close":57.5597},{"date":"2023-02-16","close":57.8441},{"date":"2023-02-17","close":57.2495},{"date":"2023-02-21","close":57.1031},{"date":"2023-02-22","close":55.3022},{"date":"2023-02-23","close":54.1389},{"date":"2023-02-24","close":52.0709},{"date":"2023-02-27","close":52.0881},{"date":"2023-02-28","close":52.5362},{"date":"2023-03-01","close":54.4233},{"date":"2023-03-02","close":56.0173},{"date":"2023-03-03","close":56.7412},{"date":"2023-03-06","close":55.1815},{"date":"2023-03-07","close":53.6047},{"date":"2023-03-08","close":54.5094},{"date":"2023-03-09","close":53.862},{"date":"2023-03-10","close":53.3121},{"date":"2023-03-13","close":53.8531},{"date":"2023-03-14","close":54.1014},{"date":"2023-03-15","close":51.6004},{"date":"2023-03-16","close":51.0682},{"date":"2023-03-17","close":51.086},{"date":"2023-03-20","close":52.1148},{"date":"2023-03-21","close":51.6181},{"date":"2023-03-22","close":51.0239},{"date":"2023-03-23","close":51.0948},{"date":"2023-03-24","close":51.5738},{"date":"2023-03-27","close":51.7777},{"date":"2023-03-28","close":52.8952},{"date":"2023-03-29","close":53.9152},{"date":"2023-03-30","close":55.7777},{"date":"2023-03-31","close":56.2389},{"date":"2023-04-03","close":55.7068},{"date":"2023-04-04","close":53.995},{"date":"2023-04-05","close":53.7822},{"date":"2023-04-06","close":53.1791},{"date":"2023-04-10","close":53.4983},{"date":"2023-04-11","close":55.6181},{"date":"2023-04-12","close":55.3342},{"date":"2023-04-13","close":55.6092},{"date":"2023-04-14","close":54.6159},{"date":"2023-04-17","close":55.1125},{"date":"2023-04-18","close":56.1857},{"date":"2023-04-19","close":55.6447},{"date":"2023-04-20","close":53.8442},{"date":"2023-04-21","close":52.1059},{"date":"2023-04-24","close":52.4341},{"date":"2023-04-25","close":50.6425},{"date":"2023-04-26","close":51.76},{"date":"2023-04-27","close":52.3808},{"date":"2023-04-28","close":52.3631},{"date":"2023-05-01","close":52.0172},{"date":"2023-05-02","close":51.2101},{"date":"2023-05-03","close":51.6181},{"date":"2023-05-04","close":51.6004},{"date":"2023-05-05","close":53.9152},{"date":"2023-05-08","close":53.9861},{"date":"2023-05-09","close":53.6403},{"date":"2023-05-10","close":52.9041},{"date":"2023-05-11","close":51.148},{"date":"2023-05-12","close":51.7157},{"date":"2023-05-15","close":52.7533},{"date":"2023-05-16","close":51.556},{"date":"2023-05-17","close":52.4518},{"date":"2023-05-18","close":51.8753},{"date":"2023-05-19","close":51.9108},{"date":"2023-05-22","close":51.9906},{"date":"2023-05-23","close":51.2101},{"date":"2023-05-24","close":49.1436},{"date":"2023-05-25","close":48.8066},{"date":"2023-05-26","close":50.2611},{"date":"2023-05-30","close":49.5073},{"date":"2023-05-31","close":48.6913},{"date":"2023-06-01","close":50.0128},{"date":"2023-06-02","close":52.0793},{"date":"2023-06-05","close":51.3254},{"date":"2023-06-06","close":52.1236},{"date":"2023-06-07","close":52.0882},{"date":"2023-06-08","close":53.2234},{"date":"2023-06-09","close":52.913},{"date":"2023-06-12","close":52.7888},{"date":"2023-06-13","close":54.4739},{"date":"2023-06-14","close":55.6358},{"date":"2023-06-15","close":56.7444},{"date":"2023-06-16","close":56.026},{"date":"2023-06-20","close":55.3076},{"date":"2023-06-21","close":54.9351},{"date":"2023-06-22","close":54.0128},{"date":"2023-06-23","close":52.6026},{"date":"2023-06-26","close":52.8154},{"date":"2023-06-27","close":53.6136},{"date":"2023-06-28","close":52.6647},{"date":"2023-06-29","close":53.0105},{"date":"2023-06-30","close":52.9219},{"date":"2023-07-03","close":53.9152},{"date":"2023-07-05","close":52.7001},{"date":"2023-07-06","close":51.2633},{"date":"2023-07-07","close":51.4673},{"date":"2023-07-10","close":50.9707},{"date":"2023-07-11","close":52.1148},{"date":"2023-07-12","close":53.8354},{"date":"2023-07-13","close":55.281},{"date":"2023-07-14","close":55.077},{"date":"2023-07-17","close":54.199},{"date":"2023-07-18","close":54.3587},{"date":"2023-07-19","close":53.7467},{"date":"2023-07-20","close":53.9861},{"date":"2023-07-21","close":53.8708},{"date":"2023-07-24","close":54.536},{"date":"2023-07-25","close":56.9307},{"date":"2023-07-26","close":55.9817},{"date":"2023-07-27","close":55.0238},{"date":"2023-07-28","close":54.3941},{"date":"2023-07-31","close":55.5648},{"date":"2023-08-01","close":54.0571},{"date":"2023-08-02","close":52.9307},{"date":"2023-08-03","close":53.0638},{"date":"2023-08-04","close":53.117},{"date":"2023-08-07","close":53.1613},{"date":"2023-08-08","close":52.709},{"date":"2023-08-09","close":52.7711},{"date":"2023-08-10","close":52.6114},{"date":"2023-08-11","close":52.2922},{"date":"2023-08-14","close":51.2988},{"date":"2023-08-15","close":50.2523},{"date":"2023-08-16","close":49.3299},{"date":"2023-08-17","close":49.8709},{"date":"2023-08-18","close":49.4895},{"date":"2023-08-21","close":49.8798},{"date":"2023-08-22","close":49.0993},{"date":"2023-08-23","close":50.5361},{"date":"2023-08-24","close":49.1081},{"date":"2023-08-25","close":48.9662},{"date":"2023-08-28","close":49.729},{"date":"2023-08-29","close":50.811},{"date":"2023-08-30","close":51.219},{"date":"2023-08-31","close":50.9884},{"date":"2023-09-01","close":51.6713},{"date":"2023-09-05","close":51.8842},{"date":"2023-09-06","close":51.8842},{"date":"2023-09-07","close":50.5164},{"date":"2023-09-08","close":50.1425},{"date":"2023-09-11","close":51.5285},{"date":"2023-09-12","close":51.5103},{"date":"2023-09-13","close":51.2094},{"date":"2023-09-14","close":53.2519},{"date":"2023-09-15","close":53.2975},{"date":"2023-09-18","close":53.1152},{"date":"2023-09-19","close":52.7413},{"date":"2023-09-20","close":52.4039},{"date":"2023-09-21","close":50.7626},{"date":"2023-09-22","close":51.7474},{"date":"2023-09-25","close":51.1729},{"date":"2023-09-26","close":50.1517},{"date":"2023-09-27","close":50.79},{"date":"2023-09-28","close":52.1577},{"date":"2023-09-29","close":51.8659},{"date":"2023-10-02","close":50.9814},{"date":"2023-10-03","close":50.0696},{"date":"2023-10-04","close":50.1881},{"date":"2023-10-05","close":50.4526},{"date":"2023-10-06","close":51.9298},{"date":"2023-10-09","close":51.2824},{"date":"2023-10-10","close":52.0665},{"date":"2023-10-11","close":52.3675},{"date":"2023-10-12","close":51.6015},{"date":"2023-10-13","close":51.6106},{"date":"2023-10-16","close":52.714},{"date":"2023-10-17","close":53.2428},{"date":"2023-10-18","close":52.1121},{"date":"2023-10-19","close":51.5559},{"date":"2023-10-20","close":50.0149},{"date":"2023-10-23","close":50.0149},{"date":"2023-10-24","close":51.2641},{"date":"2023-10-25","close":51.6744},{"date":"2023-10-26","close":51.72},{"date":"2023-10-27","close":52.1486},{"date":"2023-10-30","close":52.4769},{"date":"2023-10-31","close":52.0301},{"date":"2023-11-01","close":52.8234},{"date":"2023-11-02","close":53.8264},{"date":"2023-11-03","close":53.9085},{"date":"2023-11-06","close":53.8173},{"date":"2023-11-07","close":52.4586},{"date":"2023-11-08","close":52.0301},{"date":"2023-11-09","close":52.2489},{"date":"2023-11-10","close":52.951},{"date":"2023-11-13","close":53.2428},{"date":"2023-11-14","close":55.3036},{"date":"2023-11-15","close":55.258},{"date":"2023-11-16","close":55.0574},{"date":"2023-11-17","close":55.5407},{"date":"2023-11-20","close":56.179},{"date":"2023-11-21","close":57.0088},{"date":"2023-11-22","close":56.7352},{"date":"2023-11-24","close":56.5437},{"date":"2023-11-27","close":55.9054},{"date":"2023-11-28","close":56.2063},{"date":"2023-11-29","close":55.4404},{"date":"2023-11-30","close":55.5863},{"date":"2023-12-01","close":57.3917},{"date":"2023-12-04","close":55.951},{"date":"2023-12-05","close":55.641},{"date":"2023-12-06","close":56.0331},{"date":"2023-12-07","close":57.1638},{"date":"2023-12-08","close":56.9541},{"date":"2023-12-11","close":56.5984},{"date":"2023-12-12","close":56.6714},{"date":"2023-12-13","close":58.4039},{"date":"2023-12-14","close":59.7534},{"date":"2023-12-15","close":59.9905},{"date":"2023-12-18","close":60.2641},{"date":"2023-12-19","close":61.2853},{"date":"2023-12-20","close":60.2093},{"date":"2023-12-21","close":61.8142},{"date":"2023-12-22","close":61.8416},{"date":"2023-12-26","close":62.2063},{"date":"2023-12-27","close":62.8172},{"date":"2023-12-28","close":62.571},{"date":"2023-12-29","close":62.2884},{"date":"2024-01-02","close":61.9236},{"date":"2024-01-03","close":61.258},{"date":"2024-01-04","close":60.72},{"date":"2024-01-05","close":60.2002},{"date":"2024-01-08","close":60.2002},{"date":"2024-01-09","close":58.9054},{"date":"2024-01-10","close":58.0574},{"date":"2024-01-11","close":57.8933},{"date":"2024-01-12","close":57.6835},{"date":"2024-01-16","close":56.0969},{"date":"2024-01-17","close":55.0939},{"date":"2024-01-18","close":55.1486},{"date":"2024-01-19","close":55.1942},{"date":"2024-01-22","close":54.8203},{"date":"2024-01-23","close":55.8963},{"date":"2024-01-24","close":56.6896},{"date":"2024-01-25","close":56.261},{"date":"2024-01-26","close":56.4981},{"date":"2024-01-29","close":56.4981},{"date":"2024-01-30","close":56.3249},{"date":"2024-01-31","close":55.8234},{"date":"2024-02-01","close":56.4981},{"date":"2024-02-02","close":55.7048},{"date":"2024-02-05","close":54.2459},{"date":"2024-02-06","close":55.0118},{"date":"2024-02-07","close":55.1851},{"date":"2024-02-08","close":54.7474},{"date":"2024-02-09","close":54.875},{"date":"2024-02-12","close":55.1212},{"date":"2024-02-13","close":53.7352},{"date":"2024-02-14","close":54.5741},{"date":"2024-02-15","close":54.3553},{"date":"2024-02-16","close":55.0209},{"date":"2024-02-20","close":52.9784},{"date":"2024-02-21","close":52.6684},{"date":"2024-02-22","close":53.2155},{"date":"2024-02-23","close":53.1699},{"date":"2024-02-26","close":52.1577},{"date":"2024-02-27","close":52.6501},{"date":"2024-02-28","close":52.0574},{"date":"2024-02-29","close":52.2854},{"date":"2024-03-01","close":53.1972},{"date":"2024-03-04","close":52.9419},{"date":"2024-03-05","close":52.4222},{"date":"2024-03-06","close":53.3978},{"date":"2024-03-07","close":54.0522},{"date":"2024-03-08","close":53.5661},{"date":"2024-03-11","close":52.4724},{"date":"2024-03-12","close":52.3508},{"date":"2024-03-13","close":53.1641},{"date":"2024-03-14","close":52.3882},{"date":"2024-03-15","close":52.0423},{"date":"2024-03-18","close":52.2386},{"date":"2024-03-19","close":52.9491},{"date":"2024-03-20","close":54.0148},{"date":"2024-03-21","close":54.1177},{"date":"2024-03-22","close":53.3231},{"date":"2024-03-25","close":53.2483},{"date":"2024-03-26","close":52.865},{"date":"2024-03-27","close":53.7811},{"date":"2024-03-28","close":53.9307},{"date":"2024-04-01","close":54.5477},{"date":"2024-04-02","close":55.3143},{"date":"2024-04-03","close":55.0058},{"date":"2024-04-04","close":53.9774},{"date":"2024-04-05","close":53.9027},{"date":"2024-04-08","close":55.8004},{"date":"2024-04-09","close":56.5482},{"date":"2024-04-10","close":55.791},{"date":"2024-04-11","close":55.6134},{"date":"2024-04-12","close":54.744},{"date":"2024-04-15","close":55.2114},{"date":"2024-04-16","close":53.2483},{"date":"2024-04-17","close":54.6038},{"date":"2024-04-18","close":54.2112},{"date":"2024-04-19","close":54.3327},{"date":"2024-04-22","close":54.6973},{"date":"2024-04-23","close":54.8749},{"date":"2024-04-24","close":55.3797},{"date":"2024-04-25","close":53.482},{"date":"2024-04-26","close":52.7528},{"date":"2024-04-29","close":53.108},{"date":"2024-04-30","close":51.5656},{"date":"2024-05-01","close":51.416},{"date":"2024-05-02","close":51.9582},{"date":"2024-05-03","close":52.5939},{"date":"2024-05-06","close":53.1548},{"date":"2024-05-07","close":53.725},{"date":"2024-05-08","close":52.8182},{"date":"2024-05-09","close":53.3978},{"date":"2024-05-10","close":53.4633},{"date":"2024-05-13","close":53.4539},{"date":"2024-05-14","close":54.959},{"date":"2024-05-15","close":55.4077},{"date":"2024-05-16","close":56.1089},{"date":"2024-05-17","close":57.4644},{"date":"2024-05-20","close":57.5672},{"date":"2024-05-21","close":57.6139},{"date":"2024-05-22","close":54.9029},{"date":"2024-05-23","close":54.9216},{"date":"2024-05-24","close":55.7443},{"date":"2024-05-28","close":55.7162},{"date":"2024-05-29","close":55.576},{"date":"2024-05-30","close":54.8375},{"date":"2024-05-31","close":55.6508},{"date":"2024-06-03","close":55.5106},{"date":"2024-06-04","close":54.2859},{"date":"2024-06-05","close":54.8001},{"date":"2024-06-06","close":55.8097},{"date":"2024-06-07","close":54.3981},{"date":"2024-06-10","close":54.6038},{"date":"2024-06-11","close":53.0987},{"date":"2024-06-12","close":53.6502},{"date":"2024-06-13","close":53.6129},{"date":"2024-06-14","close":53.1267},{"date":"2024-06-17","close":52.5845},{"date":"2024-06-18","close":52.9678},{"date":"2024-06-20","close":53.482},{"date":"2024-06-21","close":52.893},{"date":"2024-06-24","close":52.9959},{"date":"2024-06-25","close":53.2576},{"date":"2024-06-26","close":53.5942},{"date":"2024-06-27","close":53.0426},{"date":"2024-06-28","close":53.3698},{"date":"2024-07-01","close":53.9494},{"date":"2024-07-02","close":53.9868},{"date":"2024-07-03","close":55.6601},{"date":"2024-07-05","close":55.6134},{"date":"2024-07-08","close":54.5477},{"date":"2024-07-09","close":54.557},{"date":"2024-07-10","close":54.7347},{"date":"2024-07-11","close":54.4355},{"date":"2024-07-12","close":55.4077},{"date":"2024-07-15","close":54.5103},{"date":"2024-07-16","close":53.4726},{"date":"2024-07-17","close":53.2763},{"date":"2024-07-18","close":52.463},{"date":"2024-07-19","close":52.0236},{"date":"2024-07-22","close":52.1171},{"date":"2024-07-23","close":51.4814},{"date":"2024-07-24","close":50.8831},{"date":"2024-07-25","close":51.2197},{"date":"2024-07-26","close":51.7712},{"date":"2024-07-29","close":51.4253},{"date":"2024-07-30","close":50.584},{"date":"2024-07-31","close":51.9114},{"date":"2024-08-01","close":50.7242},{"date":"2024-08-02","close":50.4905},{"date":"2024-08-05","close":49.5837},{"date":"2024-08-06","close":50.0324},{"date":"2024-08-07","close":49.322},{"date":"2024-08-08","close":49.6865},{"date":"2024-08-09","close":50.2568},{"date":"2024-08-12","close":50.0698},{"date":"2024-08-13","close":50.1633},{"date":"2024-08-14","close":48.8452},{"date":"2024-08-15","close":49.2191},{"date":"2024-08-16","close":49.7707},{"date":"2024-08-19","close":50.4438},{"date":"2024-08-20","close":50.1446},{"date":"2024-08-21","close":51.7432},{"date":"2024-08-22","close":50.7523},{"date":"2024-08-23","close":51.5936},{"date":"2024-08-26","close":51.8928},{"date":"2024-08-27","close":52.0423},{"date":"2024-08-28","close":50.8738},{"date":"2024-08-29","close":51.5375},{"date":"2024-08-30","close":51.5375},{"date":"2024-09-03","close":48.9293},{"date":"2024-09-04","close":48.8452},{"date":"2024-09-05","close":49.0882},{"date":"2024-09-06","close":48.0412},{"date":"2024-09-09","close":48.4058},{"date":"2024-09-10","close":47.9758},{"date":"2024-09-11","close":49.3687},{"date":"2024-09-12","close":50.182},{"date":"2024-09-13","close":50.8453},{"date":"2024-09-16","close":51.4702},{"date":"2024-09-17","close":51.3837},{"date":"2024-09-18","close":50.9991},{"date":"2024-09-19","close":53.0564},{"date":"2024-09-20","close":51.7105},{"date":"2024-09-23","close":52.4796},{"date":"2024-09-24","close":55.1329},{"date":"2024-09-25","close":55.4982},{"date":"2024-09-26","close":58.5553},{"date":"2024-09-27","close":59.6128},{"date":"2024-09-30","close":59.7089},{"date":"2024-10-01","close":59.9781},{"date":"2024-10-02","close":60.0165},{"date":"2024-10-03","close":58.5361},{"date":"2024-10-04","close":58.2284},{"date":"2024-10-07","close":58.4592},{"date":"2024-10-08","close":56.1423},{"date":"2024-10-09","close":55.9308},{"date":"2024-10-10","close":56.6326},{"date":"2024-10-11","close":56.6711},{"date":"2024-10-14","close":57.1325},{"date":"2024-10-15","close":55.9116},{"date":"2024-10-16","close":54.5369},{"date":"2024-10-17","close":54.6907},{"date":"2024-10-18","close":54.9118},{"date":"2024-10-21","close":54.1427},{"date":"2024-10-22","close":54.4504},{"date":"2024-10-23","close":53.5755},{"date":"2024-10-24","close":53.9889},{"date":"2024-10-25","close":54.2581},{"date":"2024-10-28","close":54.9118},{"date":"2024-10-29","close":54.931},{"date":"2024-10-30","close":54.2389},{"date":"2024-10-31","close":53.316},{"date":"2024-11-01","close":53.7774},{"date":"2024-11-04","close":53.9505},{"date":"2024-11-05","close":54.4888},{"date":"2024-11-06","close":53.7774},{"date":"2024-11-07","close":55.5174},{"date":"2024-11-08","close":53.0564},{"date":"2024-11-11","close":51.4606},{"date":"2024-11-12","close":50.5665},{"date":"2024-11-13","close":50.2974},{"date":"2024-11-14","close":50.0378},{"date":"2024-11-15","close":49.8359},{"date":"2024-11-18","close":50.4608},{"date":"2024-11-19","close":50.6434},{"date":"2024-11-20","close":50.2493},{"date":"2024-11-21","close":50.009},{"date":"2024-11-22","close":50.3358},{"date":"2024-11-25","close":50.432},{"date":"2024-11-26","close":49.211},{"date":"2024-11-27","close":49.7975},{"date":"2024-11-29","close":50.6146},{"date":"2024-12-02","close":50.8069},{"date":"2024-12-03","close":51.0664},{"date":"2024-12-04","close":50.7204},{"date":"2024-12-05","close":50.1724},{"date":"2024-12-06","close":49.4129},{"date":"2024-12-09","close":51.6721},{"date":"2024-12-10","close":51.3356},{"date":"2024-12-11","close":51.4894},{"date":"2024-12-12","close":50.4223},{"date":"2024-12-13","close":49.6725},{"date":"2024-12-16","close":49.1341},{"date":"2024-12-17","close":49.0284},{"date":"2024-12-18","close":47.4902},{"date":"2024-12-19","close":47.048},{"date":"2024-12-20","close":47.298},{"date":"2024-12-23","close":47.4999},{"date":"2024-12-24","close":47.5095},{"date":"2024-12-26","close":47.4422},{"date":"2024-12-27","close":47.3076},{"date":"2024-12-30","close":46.8942},{"date":"2024-12-31","close":46.9423},{"date":"2025-01-02","close":47.3076},{"date":"2025-01-03","close":46.9231},{"date":"2025-01-06","close":46.6154},{"date":"2025-01-07","close":46.3174},{"date":"2025-01-08","close":46.8365},{"date":"2025-01-10","close":46.6635},{"date":"2025-01-13","close":47.3941},{"date":"2025-01-14","close":47.7017},{"date":"2025-01-15","close":47.8844},{"date":"2025-01-16","close":47.6441},{"date":"2025-01-17","close":48.1536},{"date":"2025-01-21","close":48.1824},{"date":"2025-01-22","close":47.173},{"date":"2025-01-23","close":47.5575},{"date":"2025-01-24","close":47.9421},{"date":"2025-01-27","close":47.9709},{"date":"2025-01-28","close":46.8269},{"date":"2025-01-29","close":46.9038},{"date":"2025-01-30","close":47.8267},{"date":"2025-01-31","close":47.2499},{"date":"2025-02-03","close":46.9038},{"date":"2025-02-04","close":47.9036},{"date":"2025-02-05","close":48.1151},{"date":"2025-02-06","close":48.7304},{"date":"2025-02-07","close":48.4035},{"date":"2025-02-10","close":48.8554},{"date":"2025-02-11","close":48.2593},{"date":"2025-02-12","close":48.7015},{"date":"2025-02-13","close":49.8263},{"date":"2025-02-14","close":49.5571},{"date":"2025-02-18","close":49.9321},{"date":"2025-02-19","close":49.1053},{"date":"2025-02-20","close":50.0955},{"date":"2025-02-21","close":49.4514},{"date":"2025-02-24","close":49.1149},{"date":"2025-02-25","close":48.74},{"date":"2025-02-26","close":48.2785},{"date":"2025-02-27","close":47.4518},{"date":"2025-02-28","close":46.6058},{"date":"2025-03-03","close":46.9519},{"date":"2025-03-04","close":47.3172},{"date":"2025-03-05","close":48.7496},{"date":"2025-03-06","close":48.7304},{"date":"2025-03-07","close":49.1913},{"date":"2025-03-10","close":48.6519},{"date":"2025-03-11","close":48.8186},{"date":"2025-03-12","close":47.4261},{"date":"2025-03-13","close":47.7105},{"date":"2025-03-14","close":48.495},{"date":"2025-03-17","close":49.5934},{"date":"2025-03-18","close":49.564},{"date":"2025-03-19","close":49.0932},{"date":"2025-03-20","close":48.3577},{"date":"2025-03-21","close":48.2008},{"date":"2025-03-24","close":48.3479},{"date":"2025-03-25","close":48.6912},{"date":"2025-03-26","close":48.8579},{"date":"2025-03-27","close":48.6715},{"date":"2025-03-28","close":47.9752},{"date":"2025-03-31","close":47.6026},{"date":"2025-04-01","close":47.838},{"date":"2025-04-02","close":46.9553},{"date":"2025-04-03","close":45.5824},{"date":"2025-04-04","close":41.2575},{"date":"2025-04-07","close":41.5027},{"date":"2025-04-08","close":39.4433},{"date":"2025-04-09","close":43.4935},{"date":"2025-04-10","close":42.6501},{"date":"2025-04-11","close":44.3761},{"date":"2025-04-14","close":45.396},{"date":"2025-04-15","close":45.3568},{"date":"2025-04-16","close":44.7488},{"date":"2025-04-17","close":45.5922},{"date":"2025-04-21","close":45.9845},{"date":"2025-04-22","close":46.7298},{"date":"2025-04-23","close":47.4457},{"date":"2025-04-24","close":48.3577},{"date":"2025-04-25","close":47.279},{"date":"2025-04-28","close":47.4849},{"date":"2025-04-29","close":47.6614},{"date":"2025-04-30","close":46.6317},{"date":"2025-05-01","close":46.7886},{"date":"2025-05-02","close":47.887},{"date":"2025-05-05","close":47.681},{"date":"2025-05-06","close":47.887},{"date":"2025-05-07","close":47.4359},{"date":"2025-05-08","close":47.2397},{"date":"2025-05-09","close":47.7301},{"date":"2025-05-12","close":48.9363},{"date":"2025-05-13","close":49.8288},{"date":"2025-05-14","close":49.3286},{"date":"2025-05-15","close":49.5542},{"date":"2025-05-16","close":49.5345},{"date":"2025-05-19","close":49.3776},{"date":"2025-05-20","close":48.7598},{"date":"2025-05-21","close":48.3871},{"date":"2025-05-22","close":48.2008},{"date":"2025-05-23","close":48.9265},{"date":"2025-05-27","close":48.8383},{"date":"2025-05-28","close":48.2498},{"date":"2025-05-29","close":48.3185},{"date":"2025-05-30","close":48.0439},{"date":"2025-06-02","close":48.4754},{"date":"2025-06-03","close":47.6614},{"date":"2025-06-04","close":48.1518},{"date":"2025-06-05","close":48.8677},{"date":"2025-06-06","close":48.6225},{"date":"2025-06-09","close":49.2109},{"date":"2025-06-10","close":49.8974},{"date":"2025-06-11","close":49.6326},{"date":"2025-06-12","close":48.8481},{"date":"2025-06-13","close":47.6124},{"date":"2025-06-16","close":47.9556},{"date":"2025-06-17","close":46.8573},{"date":"2025-06-18","close":46.7004},{"date":"2025-06-20","close":45.2489},{"date":"2025-06-23","close":45.9256},{"date":"2025-06-24","close":46.3767},{"date":"2025-06-25","close":45.8374},{"date":"2025-06-26","close":47.4065},{"date":"2025-06-27","close":47.681},{"date":"2025-06-30","close":47.1613},{"date":"2025-07-01","close":47.7301},{"date":"2025-07-02","close":49.7503},{"date":"2025-07-03","close":49.5443},{"date":"2025-07-07","close":48.4362},{"date":"2025-07-08","close":48.4068},{"date":"2025-07-09","close":48.6519},{"date":"2025-07-10","close":50.5152},{"date":"2025-07-11","close":51.0742},{"date":"2025-07-14","close":50.9173},{"date":"2025-07-15","close":49.3972},{"date":"2025-07-16","close":50.1818},{"date":"2025-07-17","close":50.6918},{"date":"2025-07-18","close":50.8389},{"date":"2025-07-21","close":52.153},{"date":"2025-07-22","close":53.9967},{"date":"2025-07-23","close":54.2418},{"date":"2025-07-24","close":53.0356},{"date":"2025-07-25","close":52.1236},{"date":"2025-07-28","close":51.2704},{"date":"2025-07-29","close":50.5451},{"date":"2025-07-30","close":48.5697},{"date":"2025-07-31","close":48.5889},{"date":"2025-08-01","close":48.6464},{"date":"2025-08-04","close":49.5094},{"date":"2025-08-05","close":49.03},{"date":"2025-08-06","close":49.4231},{"date":"2025-08-07","close":49.9697},{"date":"2025-08-08","close":50.6889},{"date":"2025-08-11","close":51.1204},{"date":"2025-08-12","close":51.8205},{"date":"2025-08-13","close":52.4821},{"date":"2025-08-14","close":51.6095},{"date":"2025-08-15","close":51.9259},{"date":"2025-08-18","close":51.2355},{"date":"2025-08-19","close":51.4944},{"date":"2025-08-20","close":51.3889},{"date":"2025-08-21","close":52.2616},{"date":"2025-08-22","close":53.652},{"date":"2025-08-25","close":53.4794},{"date":"2025-08-26","close":53.3643},{"date":"2025-08-27","close":53.5753},{"date":"2025-08-28","close":53.815},{"date":"2025-08-29","close":53.4794},{"date":"2025-09-02","close":53.3835},{"date":"2025-09-03","close":53.5945},{"date":"2025-09-04","close":53.2684},{"date":"2025-09-05","close":53.3068},{"date":"2025-09-08","close":53.1206},{"date":"2025-09-09","close":52.0915},{"date":"2025-09-10","close":52.1895},{"date":"2025-09-11","close":53.1304},{"date":"2025-09-12","close":52.9932},{"date":"2025-09-15","close":53.7086},{"date":"2025-09-16","close":53.0324},{"date":"2025-09-17","close":52.1111},{"date":"2025-09-18","close":51.1408},{"date":"2025-09-19","close":51.1016},{"date":"2025-09-22","close":52.0915},{"date":"2025-09-23","close":52.2287},{"date":"2025-09-24","close":52.4345},{"date":"2025-09-25","close":54.5809},{"date":"2025-09-26","close":53.6498},{"date":"2025-09-29","close":55.1004},{"date":"2025-09-30","close":54.6397},{"date":"2025-10-01","close":54.6397},{"date":"2025-10-02","close":54.3947},{"date":"2025-10-03","close":54.3653},{"date":"2025-10-06","close":54.8553},{"date":"2025-10-07","close":54.1007},{"date":"2025-10-08","close":54.9435},{"date":"2025-10-09","close":54.9239},{"date":"2025-10-10","close":52.5521},{"date":"2025-10-13","close":54.6005},{"date":"2025-10-14","close":55.2964},{"date":"2025-10-15","close":55.561},{"date":"2025-10-16","close":55.1592},{"date":"2025-10-17","close":54.4829},{"date":"2025-10-20","close":55.6688},{"date":"2025-10-21","close":54.8553},{"date":"2025-10-22","close":54.6789},{"date":"2025-10-23","close":54.1889},{"date":"2025-10-24","close":54.5123},{"date":"2025-10-27","close":55.2572},{"date":"2025-10-28","close":55.9922},{"date":"2025-10-29","close":56.8057},{"date":"2025-10-30","close":56.1},{"date":"2025-10-31","close":55.9138},{"date":"2025-11-03","close":55.0317},{"date":"2025-11-04","close":53.3558},{"date":"2025-11-05","close":54.4045},{"date":"2025-11-06","close":54.5025},{"date":"2025-11-07","close":54.0615},{"date":"2025-11-10","close":54.7475},{"date":"2025-11-11","close":54.6593},{"date":"2025-11-12","close":55.1984},{"date":"2025-11-13","close":54.8357},{"date":"2025-11-14","close":54.1301},{"date":"2025-11-17","close":53.5028},{"date":"2025-11-18","close":52.6403},{"date":"2025-11-19","close":52.4051},{"date":"2025-11-20","close":51.5328},{"date":"2025-11-21","close":52.0229},{"date":"2025-11-24","close":51.8759},{"date":"2025-11-25","close":52.6109},{"date":"2025-11-26","close":53.787},{"date":"2025-11-28","close":53.64},{"date":"2025-12-01","close":54.0713},{"date":"2025-12-02","close":55.1494},{"date":"2025-12-03","close":56.7665},{"date":"2025-12-04","close":57.7956},{"date":"2025-12-05","close":57.678},{"date":"2025-12-08","close":57.1781},{"date":"2025-12-09","close":57.8348},{"date":"2025-12-10","close":59.3245},{"date":"2025-12-11","close":59.7068},{"date":"2025-12-12","close":58.4522},{"date":"2025-12-15","close":58.0112},{"date":"2025-12-16","close":57.4526},{"date":"2025-12-17","close":57.874},{"date":"2025-12-18","close":58.0896},{"date":"2025-12-19","close":58.1386},{"date":"2025-12-22","close":59.5597},{"date":"2025-12-23","close":59.8636},{"date":"2025-12-24","close":59.6577},{"date":"2025-12-26","close":60.6574},{"date":"2025-12-29","close":59.1873},{"date":"2025-12-30","close":59.7068},{"date":"2025-12-31","close":59.1677},{"date":"2026-01-02","close":60.53},{"date":"2026-01-05","close":61.8825},{"date":"2026-01-06","close":63.5095},{"date":"2026-01-07","close":62.5882},{"date":"2026-01-08","close":61.6963},{"date":"2026-01-09","close":60.4908},{"date":"2026-01-12","close":61.5493},{"date":"2026-01-13","close":62.7156},{"date":"2026-01-14","close":64.7052},{"date":"2026-01-15","close":64.715},{"date":"2026-01-16","close":63.5683},{"date":"2026-01-20","close":63.1076},{"date":"2026-01-21","close":64.3033},{"date":"2026-01-22","close":63.6761},{"date":"2026-01-23","close":66.1753},{"date":"2026-01-26","close":66.4203},{"date":"2026-01-27","close":69.0862},{"date":"2026-01-28","close":69.5468},{"date":"2026-01-29","close":70.7327},{"date":"2026-01-30","close":67.3612},{"date":"2026-02-02","close":68.0081},{"date":"2026-02-03","close":71.2914},{"date":"2026-02-04","close":70.7817},{"date":"2026-02-05","close":67.7238},{"date":"2026-02-06","close":68.2531},{"date":"2026-02-09","close":70.2427},{"date":"2026-02-10","close":70.9091},{"date":"2026-02-11","close":73.6338},{"date":"2026-02-12","close":71.311},{"date":"2026-02-13","close":71.9186},{"date":"2026-02-17","close":72.8105},{"date":"2026-02-18","close":73.0457},{"date":"2026-02-19","close":73.5749},{"date":"2026-02-20","close":75.2901},{"date":"2026-02-23","close":76.4564},{"date":"2026-02-24","close":78.0637},{"date":"2026-02-25","close":80.0533},{"date":"2026-02-26","close":79.4555},{"date":"2026-02-27","close":79.9455},{"date":"2026-03-02","close":81.3568},{"date":"2026-03-03","close":76.77},{"date":"2026-03-04","close":76.574},{"date":"2026-03-05","close":74.0944},{"date":"2026-03-06","close":71.85},{"date":"2026-03-09","close":72.89},{"date":"2026-03-10","close":73.89},{"date":"2026-03-11","close":73.35},{"date":"2026-03-12","close":70.77},{"date":"2026-03-13","close":68.74},{"date":"2026-03-16","close":70.31},{"date":"2026-03-17","close":70.48},{"date":"2026-03-18","close":68.3},{"date":"2026-03-19","close":67.37},{"date":"2026-03-20","close":65.29},{"date":"2026-03-23","close":68.21},{"date":"2026-03-24","close":68.77},{"date":"2026-03-25","close":70.01},{"date":"2026-03-26","close":68.5},{"date":"2026-03-27","close":69.5},{"date":"2026-03-30","close":69.02},{"date":"2026-03-31","close":72.74},{"date":"2026-04-01","close":73.56},{"date":"2026-04-02","close":73.24},{"date":"2026-04-06","close":72.79},{"date":"2026-04-07","close":73.31},{"date":"2026-04-08","close":76.96},{"date":"2026-04-09","close":77.23},{"date":"2026-04-10","close":76.81},{"date":"2026-04-13","close":78.1},{"date":"2026-04-14","close":79.17},{"date":"2026-04-15","close":79.47},{"date":"2026-04-16","close":79.47},{"date":"2026-04-17","close":80.45},{"date":"2026-04-20","close":79.59},{"date":"2026-04-21","close":77.69},{"date":"2026-04-22","close":80.56},{"date":"2026-04-23","close":79.84},{"date":"2026-04-24","close":79.82},{"date":"2026-04-27","close":79.84},{"date":"2026-04-28","close":78.12},{"date":"2026-04-29","close":77.06},{"date":"2026-04-30","close":79.3},{"date":"2026-05-01","close":79.06},{"date":"2026-05-04","close":77.87},{"date":"2026-05-05","close":79.24},{"date":"2026-05-06","close":84.33},{"date":"2026-05-07","close":82.55},{"date":"2026-05-08","close":84.72},{"date":"2026-05-11","close":87.65},{"date":"2026-05-12","close":88.32},{"date":"2026-05-13","close":90.81},{"date":"2026-05-14","close":88.93},{"date":"2026-05-15","close":84.4},{"date":"2026-05-18","close":84.02},{"date":"2026-05-19","close":81.87},{"date":"2026-05-20","close":83.55},{"date":"2026-05-21","close":84.94},{"date":"2026-05-22","close":84.6},{"date":"2026-05-26","close":86.49},{"date":"2026-05-27","close":87.83},{"date":"2026-05-28","close":87.8},{"date":"2026-05-29","close":88.91},{"date":"2026-06-01","close":91.22},{"date":"2026-06-02","close":93.15},{"date":"2026-06-03","close":90.85},{"date":"2026-06-04","close":88.78},{"date":"2026-06-05","close":82.72},{"date":"2026-06-08","close":83.7},{"date":"2026-06-09","close":84.73},{"date":"2026-06-10","close":82.95},{"date":"2026-06-11","close":88.0},{"date":"2026-06-12","close":90.82},{"date":"2026-06-15","close":92.13},{"date":"2026-06-16","close":92.51},{"date":"2026-06-17","close":90.36},{"date":"2026-06-18","close":87.87},{"date":"2026-06-22","close":85.78},{"date":"2026-06-23","close":82.25},{"date":"2026-06-24","close":80.72},{"date":"2026-06-25","close":81.16},{"date":"2026-06-26","close":81.02},{"date":"2026-06-29","close":81.74},{"date":"2026-06-30","close":83.31},{"date":"2026-07-01","close":82.22},{"date":"2026-07-02","close":83.33},{"date":"2026-07-06","close":83.64},{"date":"2026-07-07","close":80.23},{"date":"2026-07-08","close":78.3},{"date":"2026-07-09","close":79.91},{"date":"2026-07-10","close":81.68},{"date":"2026-07-13","close":81.37},{"date":"2026-07-14","close":84.35},{"date":"2026-07-15","close":85.48},{"date":"2026-07-16","close":80.71},{"date":"2026-07-17","close":80.64},{"date":"2026-07-20","close":80.49},{"date":"2026-07-21","close":83.45},{"date":"2026-07-22","close":84.54},{"date":"2026-07-23","close":83.65},{"date":"2026-07-24","close":83.72},{"date":"2026-07-27","close":83.93},{"date":"2026-07-28","close":83.79},{"date":"2026-07-29","close":83.11},{"date":"2026-07-30","close":85.9},{"date":"2026-07-31","close":84.49},{"date":"2026-08-03","close":83.5},{"date":"2026-08-04","close":87.46},{"date":"2026-08-05","close":89.38},{"date":"2026-08-06","close":87.9},{"date":"2026-08-07","close":90.41},{"date":"2026-08-10","close":90.61},{"date":"2026-08-11","close":90.02},{"date":"2026-08-12","close":90.12},{"date":"2026-08-13","close":87.23},{"date":"2026-08-14","close":86.78},{"date":"2026-08-17","close":88.37},{"date":"2026-08-18","close":89.09},{"date":"2026-08-19","close":92.29},{"date":"2026-08-20","close":93.63},{"date":"2026-08-21","close":97.03},{"date":"2026-08-24","close":97.13},{"date":"2026-08-25","close":98.69},{"date":"2026-08-26","close":96.33},{"date":"2026-08-27","close":96.37},{"date":"2026-08-28","close":95.15},{"date":"2026-08-31","close":93.92},{"date":"2026-09-01","close":92.82},{"date":"2026-09-02","close":93.43},{"date":"2026-09-03","close":92.71},{"date":"2026-09-04","close":90.42},{"date":"2026-09-08","close":91.99},{"date":"2026-09-09","close":92.25},{"date":"2026-09-10","close":87.35},{"date":"2026-09-11","close":87.15},{"date":"2026-09-14","close":84.74},{"date":"2026-09-15","close":84.77},{"date":"2026-09-16","close":84.14},{"date":"2026-09-17","close":86.56},{"date":"2026-09-18","close":86.27},{"date":"2026-09-21","close":86.09},{"date":"2026-09-22","close":87.83},{"date":"2026-09-23","close":84.95},{"date":"2026-09-24","close":85.09},{"date":"2026-09-25","close":84.97},{"date":"2026-09-28","close":84.58},{"date":"2026-09-29","close":84.82},{"date":"2026-09-30","close":84.84},{"date":"2026-10-01","close":84.65},{"date":"2026-10-02","close":86.07},{"date":"2026-10-05","close":86.83},{"date":"2026-10-06","close":87.0},{"date":"2026-10-07","close":85.22},{"date":"2026-10-08","close":84.83},{"date":"2026-10-09","close":86.74},{"date":"2026-10-12","close":86.72},{"date":"2026-10-13","close":84.95},{"date":"2026-10-14","close":83.26},{"date":"2026-10-15","close":82.9},{"date":"2026-10-16","close":83.29},{"date":"2026-10-19","close":83.22},{"date":"2026-10-20","close":81.87},{"date":"2026-10-21","close":80.82},{"date":"2026-10-22","close":77.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":77.58,"low_30d":77.42,"support":78.51,"high_30d":88.31,"change_1d":-4.0,"change_7d":-6.9,"change_30d":-11.0,"resistance":87.22,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.28,"per":7.14,"quarter":"2024-Q1"},{"pbr":4.11,"per":12.28,"quarter":"2024-Q2"},{"pbr":3.25,"per":6.68,"quarter":"2024-Q4"},{"pbr":2.81,"per":6.64,"quarter":"2025-Q2"},{"pbr":2.7,"per":6.23,"quarter":"2025-Q4"},{"pbr":null,"per":6.5,"quarter":"2026-Q1"},{"pbr":3.2,"per":5.58,"quarter":"2026-Q2"},{"pbr":4.46,"per":8.11,"quarter":"2026-Q4"},{"pbr":3.71,"per":7.55,"quarter":"현재"}],"timeline":[{"close":53.9307,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":62.2884,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":53.3698,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46.9423,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47.1613,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":72.74,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":59.1677,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":83.31,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.4,"pbr_5y_low":2.7,"per_5y_avg":7.39,"per_5y_low":5.58,"current_pbr":3.71,"current_per":7.55,"pbr_5y_high":4.46,"per_5y_high":12.28,"pbr_5y_median":3.25,"per_5y_median":6.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":71.4,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Other Industrial Metals & Mining"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.8%"},"momentum":{"grade":"F","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 7.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.3%"},"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":3.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":36.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.53,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.43,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.28,"per":7.14,"close":53.9307,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":4.11,"per":12.28,"close":62.2884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.25,"per":6.68,"close":53.3698,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.81,"per":6.64,"close":46.9423,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.7,"per":6.23,"close":47.1613,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":6.5,"close":72.74,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.2,"per":5.58,"close":59.1677,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.46,"per":8.11,"close":83.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"8.3%"}],"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":1.6560895656455166,"pbr":3.99,"per":8.02,"roa":0.0346580688212082,"roe":0.08261569428352611,"revenue":30961320000.0,"market_cap":211686965248.0,"net_income":4207039000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35780024882660044,"total_assets":121387000000.0,"total_equity":50923000000.0,"profit_margin":0.1358804792560524,"dividend_yield":1.47,"fiscal_quarter":"Q4","operating_income":11077968000.0,"operating_margin":0.35780024882660044},{"eps":2.5282520999084914,"pbr":null,"per":null,"roa":0.048699927593697206,"roe":0.11208316305275061,"revenue":27950363000.0,"market_cap":null,"net_income":5649776000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.4284639165509228,"total_assets":116012000000.0,"total_equity":50407000000.0,"profit_margin":0.20213605097007148,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11975722000.0,"operating_margin":0.4284639165509228},{"eps":4.03,"pbr":3.936,"per":19.65,"roa":null,"roe":null,"revenue":null,"market_cap":201119121000.0,"net_income":null,"fiscal_year":2026,"report_date":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":1.7,"fiscal_quarter":"Q1","operating_income":null,"operating_margin":null},{"eps":2.0598240383121005,"pbr":null,"per":null,"roa":0.04231087416122806,"roe":0.09656981013322144,"revenue":26086000000.0,"market_cap":null,"net_income":4603000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.2612512458790155,"total_assets":108790000000.0,"total_equity":47665000000.0,"profit_margin":0.17645480334278923,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10338000000.0,"operating_margin":0.3963045311661428},{"eps":1.9761422883307052,"pbr":null,"per":null,"roa":0.04384345028891404,"roe":0.0970208278407593,"revenue":25176000000.0,"market_cap":null,"net_income":4416000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3671353670162059,"total_assets":100722000000.0,"total_equity":45516000000.0,"profit_margin":0.1754051477597712,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9126000000.0,"operating_margin":0.3624880838894185},{"eps":3.1190470447610994,"pbr":null,"per":null,"roa":0.06809167464488775,"roe":0.1555421659860302,"revenue":28426000000.0,"market_cap":null,"net_income":6970000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":1.2285935411243227,"total_assets":102362000000.0,"total_equity":44811000000.0,"profit_margin":0.24519805811580947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12734000000.0,"operating_margin":0.4479701681559136},{"eps":0.4148287819933342,"pbr":null,"per":null,"roa":0.00927111253350402,"roe":0.02239563200618477,"revenue":27232000000.0,"market_cap":null,"net_income":927000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3967391304347826,"total_assets":99988000000.0,"total_equity":41392000000.0,"profit_margin":0.034040834312573445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4803000000.0,"operating_margin":0.17637338425381904},{"eps":1.5595235223805497,"pbr":null,"per":null,"roa":0.03404583732244387,"roe":0.0777710829930151,"revenue":14285500000.0,"market_cap":null,"net_income":3485000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":0.7736166042490638,"total_assets":102362000000.0,"total_equity":44811000000.0,"profit_margin":0.24395365930488958,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6367000000.0,"operating_margin":0.44569668545028174},{"eps":2.8926140742232063,"pbr":null,"per":null,"roa":0.0638129837308482,"roe":0.14527148507731033,"revenue":27833000000.0,"market_cap":null,"net_income":6464000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":1.1585168684654905,"total_assets":101296000000.0,"total_equity":44496000000.0,"profit_margin":0.2322423023030216,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12099000000.0,"operating_margin":0.4346998167642726},{"eps":0.2074143909966671,"pbr":null,"per":null,"roa":0.00463555626675201,"roe":0.011197816003092385,"revenue":13728000000.0,"market_cap":null,"net_income":463500000.0,"fiscal_year":2023,"report_date":null,"gross_margin":0.4027534965034965,"total_assets":99988000000.0,"total_equity":41392000000.0,"profit_margin":0.03376311188811189,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5289500000.0,"operating_margin":0.38530740093240096},{"eps":2.889481602298769,"pbr":null,"per":null,"roa":0.07352204408817635,"roe":0.15156921199032886,"revenue":25984000000.0,"market_cap":null,"net_income":6457000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.40882850985221675,"total_assets":87824000000.0,"total_equity":42601000000.0,"profit_margin":0.2484990763546798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10833000000.0,"operating_margin":0.4169104064039409}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.0744,"per":12.28,"date":"2023-12","close":62.29,"source":"reported"},{"eps":5.0744,"per":11.0,"date":"2024-01","close":55.82,"source":"reported"},{"eps":5.0744,"per":10.3,"date":"2024-02","close":52.29,"source":"reported"},{"eps":7.549,"per":7.14,"date":"2024-03","close":53.93,"source":"reported"},{"eps":7.549,"per":6.83,"date":"2024-04","close":51.57,"source":"reported"},{"eps":7.549,"per":7.37,"date":"2024-05","close":55.65,"source":"reported"},{"eps":7.986,"per":6.68,"date":"2024-06","close":53.37,"source":"reported"},{"eps":7.986,"per":6.5,"date":"2024-07","close":51.91,"source":"reported"},{"eps":7.986,"per":6.45,"date":"2024-08","close":51.54,"source":"reported"},{"eps":7.986,"per":7.48,"date":"2024-09","close":59.71,"source":"reported"},{"eps":7.986,"per":6.68,"date":"2024-10","close":53.32,"source":"reported"},{"eps":7.986,"per":6.34,"date":"2024-11","close":50.61,"source":"reported"},{"eps":7.0695,"per":6.64,"date":"2024-12","close":46.94,"source":"reported"},{"eps":7.0695,"per":6.68,"date":"2025-01","close":47.25,"source":"reported"},{"eps":7.0695,"per":6.59,"date":"2025-02","close":46.61,"source":"reported"},{"eps":7.0695,"per":6.73,"date":"2025-03","close":47.6,"source":"reported"},{"eps":7.0695,"per":6.6,"date":"2025-04","close":46.63,"source":"reported"},{"eps":7.0695,"per":6.8,"date":"2025-05","close":48.04,"source":"reported"},{"eps":7.5698,"per":6.23,"date":"2025-06","close":47.16,"source":"reported"},{"eps":7.5698,"per":6.42,"date":"2025-07","close":48.59,"source":"reported"},{"eps":7.5698,"per":7.06,"date":"2025-08","close":53.48,"source":"reported"},{"eps":7.5698,"per":7.22,"date":"2025-09","close":54.64,"source":"reported"},{"eps":7.5698,"per":7.39,"date":"2025-10","close":55.91,"source":"reported"},{"eps":7.5698,"per":7.09,"date":"2025-11","close":53.64,"source":"reported"},{"eps":10.5942,"per":5.58,"date":"2025-12","close":59.17,"source":"reported"},{"eps":10.5942,"per":6.36,"date":"2026-01","close":67.36,"source":"reported"},{"eps":10.5942,"per":7.55,"date":"2026-02","close":79.95,"source":"reported"},{"eps":11.185,"per":6.5,"date":"2026-03","close":72.74,"source":"reported"},{"eps":11.185,"per":7.09,"date":"2026-04","close":79.3,"source":"reported"},{"eps":11.185,"per":7.95,"date":"2026-05","close":88.91,"source":"reported"},{"eps":10.2742,"per":8.11,"date":"2026-06","close":83.31,"source":"reported"},{"eps":10.2742,"per":8.22,"date":"2026-07","close":84.49,"source":"reported"},{"eps":10.2742,"per":9.14,"date":"2026-08","close":93.92,"source":"reported"},{"eps":10.2742,"per":8.26,"date":"2026-09","close":84.84,"source":"reported"},{"eps":10.2742,"per":7.55,"date":"2026-10","close":77.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.39,"std":1.37,"count":35,"current":7.55,"lower_1sd":6.02,"upper_1sd":8.77},"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":"BHP Group Limited","phase":"above-fold","symbol_resolved":true}