{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T09:59:15.900241+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.9,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":21.4,"direction":"higher_better","percentile":84}],"summary":"매출 +12.9%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":49.0,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":44}],"summary":"RSI 49","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.68x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.54,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 1.5x","percentile":56}},"signals":[],"summary":"Bristol-Myers Squibb Company(BMY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1286.71억. 현재가 $63.01, 전일 대비 +3.1%, 30일 -1.0%. PER 9.7배 / ROE 14.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.52%","value_pct":4.52},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":43.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 44%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.52},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-0.8255630034566721,"grade":"B","trend":"상승","atr_14":1.9567214285714283,"rsi_14":49.02149502726981,"sma_20":60.42125,"sma_60":63.489916666666666,"comment":"상승 추세, RSI 49","analysis":"RSI(14) 49.0로 중립 구간입니다. MACD(-0.83)가 시그널선(-1.15)을 상회합니다(골든크로스). SMA20 60, SMA60 63 — 혼조세입니다. 볼린저밴드 57~64 (현재 위치 86%).","bb_lower":56.8065551650243,"bb_upper":64.0359448349757,"macd_signal":-1.1487107171346698},"change_pct":3.08,"chart_data":[{"date":"2024-10-23","open":48.66,"high":48.94,"low":48.42,"close":48.9,"volume":5833000,"rsi_14":40.63,"sma_20":52.7,"sma_60":50.09,"sma_120":46.31},{"date":"2024-10-24","open":48.75,"high":49.21,"low":48.31,"close":48.77,"volume":7103100,"rsi_14":41.3,"sma_20":52.84,"sma_60":50.18,"sma_120":46.38},{"date":"2024-10-25","open":48.55,"high":48.75,"low":47.75,"close":47.84,"volume":7127400,"rsi_14":38.24,"sma_20":52.89,"sma_60":50.24,"sma_120":46.45},{"date":"2024-10-28","open":47.87,"high":48.62,"low":47.74,"close":48.51,"volume":8528500,"rsi_14":51.29,"sma_20":52.94,"sma_60":50.31,"sma_120":46.52},{"date":"2024-10-29","open":48.23,"high":48.6,"low":48.05,"close":48.38,"volume":8371500,"rsi_14":47.52,"sma_20":52.92,"sma_60":50.39,"sma_120":46.59},{"date":"2024-10-30","open":48.38,"high":48.98,"low":48.19,"close":48.53,"volume":9654100,"rsi_14":52.24,"sma_20":52.86,"sma_60":50.48,"sma_120":46.66},{"date":"2024-10-31","open":49.58,"high":51.79,"low":49.36,"close":51.39,"volume":18744000,"rsi_14":70.49,"sma_20":52.94,"sma_60":50.63,"sma_120":46.75},{"date":"2024-11-01","open":51.49,"high":51.51,"low":49.95,"close":50.06,"volume":12894800,"rsi_14":58.51,"sma_20":52.96,"sma_60":50.76,"sma_120":46.83},{"date":"2024-11-04","open":50.07,"high":51.39,"low":50.06,"close":51.1,"volume":10808200,"rsi_14":62.53,"sma_20":53.06,"sma_60":50.9,"sma_120":46.91},{"date":"2024-11-05","open":50.81,"high":51.86,"low":50.42,"close":51.56,"volume":9278000,"rsi_14":62.15,"sma_20":53.23,"sma_60":51.05,"sma_120":47.01},{"date":"2024-11-06","open":51.92,"high":52.34,"low":50.81,"close":50.94,"volume":11776000,"rsi_14":59.46,"sma_20":53.36,"sma_60":51.15,"sma_120":47.1},{"date":"2024-11-07","open":50.86,"high":51.16,"low":50.21,"close":50.42,"volume":12042200,"rsi_14":56.41,"sma_20":53.47,"sma_60":51.26,"sma_120":47.19},{"date":"2024-11-08","open":50.41,"high":50.49,"low":49.73,"close":49.89,"volume":9218600,"rsi_14":59.1,"sma_20":53.57,"sma_60":51.34,"sma_120":47.28},{"date":"2024-11-11","open":55.95,"high":56.29,"low":54.86,"close":55.12,"volume":27898400,"rsi_14":71.87,"sma_20":53.93,"sma_60":51.52,"sma_120":47.43},{"date":"2024-11-12","open":55.12,"high":55.86,"low":54.19,"close":54.39,"volume":15141300,"rsi_14":67.91,"sma_20":54.24,"sma_60":51.68,"sma_120":47.57},{"date":"2024-11-13","open":54.56,"high":54.82,"low":53.3,"close":53.83,"volume":11215000,"rsi_14":66.04,"sma_20":54.49,"sma_60":51.83,"sma_120":47.71},{"date":"2024-11-14","open":54.29,"high":55.04,"low":53.69,"close":53.91,"volume":11494200,"rsi_14":70.31,"sma_20":54.76,"sma_60":52.0,"sma_120":47.85},{"date":"2024-11-15","open":53.59,"high":53.78,"low":51.44,"close":51.81,"volume":21259200,"rsi_14":60.08,"sma_20":54.91,"sma_60":52.15,"sma_120":47.98},{"date":"2024-11-18","open":51.77,"high":52.38,"low":51.46,"close":52.34,"volume":10679100,"rsi_14":61.81,"sma_20":55.14,"sma_60":52.29,"sma_120":48.12},{"date":"2024-11-19","open":52.07,"high":54.05,"low":51.7,"close":53.66,"volume":13129900,"rsi_14":64.3,"sma_20":55.42,"sma_60":52.46,"sma_120":48.27},{"date":"2024-11-20","open":54.01,"high":54.21,"low":53.14,"close":53.34,"volume":11239700,"rsi_14":56.31,"sma_20":55.66,"sma_60":52.62,"sma_120":48.41},{"date":"2024-11-21","open":53.59,"high":53.89,"low":52.96,"close":53.66,"volume":7441000,"rsi_14":62.52,"sma_20":55.92,"sma_60":52.77,"sma_120":48.55},{"date":"2024-11-22","open":53.77,"high":54.3,"low":53.1,"close":54.25,"volume":7412500,"rsi_14":61.31,"sma_20":56.27,"sma_60":52.93,"sma_120":48.69},{"date":"2024-11-25","open":55.27,"high":55.92,"low":54.03,"close":54.17,"volume":14119700,"rsi_14":59.62,"sma_20":56.58,"sma_60":53.07,"sma_120":48.84},{"date":"2024-11-26","open":54.22,"high":54.44,"low":53.5,"close":54.13,"volume":7432800,"rsi_14":62.29,"sma_20":56.89,"sma_60":53.21,"sma_120":48.99},{"date":"2024-11-27","open":54.2,"high":54.84,"low":54.17,"close":54.62,"volume":7064900,"rsi_14":66.24,"sma_20":57.22,"sma_60":53.36,"sma_120":49.13},{"date":"2024-11-29","open":54.67,"high":54.87,"low":54.33,"close":54.57,"volume":4581600,"rsi_14":68.79,"sma_20":57.39,"sma_60":53.52,"sma_120":49.27},{"date":"2024-12-02","open":54.74,"high":55.36,"low":54.3,"close":55.24,"volume":9032100,"rsi_14":50.7,"sma_20":57.67,"sma_60":53.71,"sma_120":49.41},{"date":"2024-12-03","open":55.18,"high":55.37,"low":54.03,"close":54.08,"volume":8763400,"rsi_14":48.17,"sma_20":57.83,"sma_60":53.88,"sma_120":49.55},{"date":"2024-12-04","open":53.97,"high":54.18,"low":53.07,"close":53.79,"volume":9533700,"rsi_14":49.77,"sma_20":57.96,"sma_60":54.03,"sma_120":49.69},{"date":"2024-12-05","open":53.72,"high":54.58,"low":53.66,"close":54.22,"volume":8116500,"rsi_14":51.87,"sma_20":58.13,"sma_60":54.2,"sma_120":49.84},{"date":"2024-12-06","open":54.22,"high":54.86,"low":54.08,"close":54.72,"volume":7276800,"rsi_14":71.47,"sma_20":58.37,"sma_60":54.39,"sma_120":49.99},{"date":"2024-12-09","open":54.6,"high":55.07,"low":54.09,"close":54.1,"volume":8653500,"rsi_14":62.82,"sma_20":58.6,"sma_60":54.55,"sma_120":50.14},{"date":"2024-12-10","open":54.17,"high":54.23,"low":53.27,"close":53.56,"volume":6896500,"rsi_14":49.17,"sma_20":58.51,"sma_60":54.68,"sma_120":50.28},{"date":"2024-12-11","open":53.45,"high":53.49,"low":52.18,"close":52.2,"volume":10578700,"rsi_14":42.04,"sma_20":58.39,"sma_60":54.8,"sma_120":50.4},{"date":"2024-12-12","open":52.55,"high":52.82,"low":51.55,"close":51.86,"volume":12121400,"rsi_14":37.42,"sma_20":58.29,"sma_60":54.91,"sma_120":50.52},{"date":"2024-12-13","open":51.95,"high":51.95,"low":50.72,"close":51.4,"volume":9406100,"rsi_14":29.7,"sma_20":58.15,"sma_60":55.02,"sma_120":50.63},{"date":"2024-12-16","open":52.31,"high":52.5,"low":51.31,"close":51.48,"volume":16470500,"rsi_14":30.88,"sma_20":58.13,"sma_60":55.13,"sma_120":50.75},{"date":"2024-12-17","open":51.69,"high":53.24,"low":51.65,"close":53.12,"volume":14984500,"rsi_14":44.17,"sma_20":58.17,"sma_60":55.26,"sma_120":50.88},{"date":"2024-12-18","open":52.85,"high":53.95,"low":52.31,"close":52.38,"volume":14111900,"rsi_14":37.38,"sma_20":58.11,"sma_60":55.36,"sma_120":51.01},{"date":"2024-12-19","open":52.39,"high":52.7,"low":51.71,"close":51.88,"volume":11487900,"rsi_14":35.57,"sma_20":58.03,"sma_60":55.46,"sma_120":51.13},{"date":"2024-12-20","open":51.81,"high":52.83,"low":51.68,"close":52.83,"volume":48212100,"rsi_14":37.49,"sma_20":57.98,"sma_60":55.58,"sma_120":51.27},{"date":"2024-12-23","open":52.76,"high":53.13,"low":52.34,"close":53.06,"volume":9431500,"rsi_14":44.11,"sma_20":57.92,"sma_60":55.69,"sma_120":51.42},{"date":"2024-12-24","open":52.9,"high":53.24,"low":52.54,"close":53.23,"volume":3668200,"rsi_14":46.72,"sma_20":57.87,"sma_60":55.79,"sma_120":51.57},{"date":"2024-12-26","open":53.13,"high":53.51,"low":53.0,"close":53.45,"volume":4688800,"rsi_14":45.36,"sma_20":57.83,"sma_60":55.88,"sma_120":51.72},{"date":"2024-12-27","open":53.12,"high":53.8,"low":53.01,"close":53.15,"volume":6607700,"rsi_14":40.38,"sma_20":57.75,"sma_60":55.94,"sma_120":51.86},{"date":"2024-12-30","open":53.01,"high":53.08,"low":51.65,"close":51.66,"volume":6593700,"rsi_14":36.47,"sma_20":57.59,"sma_60":55.97,"sma_120":51.99},{"date":"2024-12-31","open":51.67,"high":52.49,"low":51.54,"close":52.12,"volume":7345200,"rsi_14":41.96,"sma_20":57.42,"sma_60":56.02,"sma_120":52.12},{"date":"2025-01-02","open":52.46,"high":52.88,"low":52.08,"close":52.33,"volume":9092000,"rsi_14":50.83,"sma_20":57.33,"sma_60":56.07,"sma_120":52.25},{"date":"2025-01-03","open":52.49,"high":52.92,"low":52.46,"close":52.71,"volume":9533500,"rsi_14":51.74,"sma_20":57.24,"sma_60":56.14,"sma_120":52.39},{"date":"2025-01-06","open":52.46,"high":53.13,"low":52.12,"close":52.81,"volume":9459600,"rsi_14":55.68,"sma_20":57.13,"sma_60":56.21,"sma_120":52.52},{"date":"2025-01-07","open":52.81,"high":53.73,"low":52.66,"close":53.24,"volume":10814600,"rsi_14":57.66,"sma_20":57.02,"sma_60":56.29,"sma_120":52.64},{"date":"2025-01-08","open":53.09,"high":53.15,"low":52.22,"close":52.93,"volume":11995900,"rsi_14":43.86,"sma_20":56.92,"sma_60":56.36,"sma_120":52.76},{"date":"2025-01-10","open":52.51,"high":52.66,"low":51.83,"close":52.02,"volume":9681300,"rsi_14":42.8,"sma_20":56.81,"sma_60":56.42,"sma_120":52.87},{"date":"2025-01-13","open":51.88,"high":51.98,"low":51.07,"close":51.58,"volume":7120700,"rsi_14":43.23,"sma_20":56.74,"sma_60":56.46,"sma_120":52.97},{"date":"2025-01-14","open":51.71,"high":52.16,"low":51.67,"close":51.93,"volume":7409900,"rsi_14":37.36,"sma_20":56.72,"sma_60":56.5,"sma_120":53.08},{"date":"2025-01-15","open":52.3,"high":52.86,"low":51.86,"close":52.09,"volume":8458400,"rsi_14":36.55,"sma_20":56.72,"sma_60":56.54,"sma_120":53.17},{"date":"2025-01-16","open":52.03,"high":52.57,"low":51.32,"close":52.53,"volume":9061000,"rsi_14":39.38,"sma_20":56.75,"sma_60":56.6,"sma_120":53.26},{"date":"2025-01-17","open":52.17,"high":52.75,"low":51.75,"close":52.44,"volume":10911600,"rsi_14":36.54,"sma_20":56.68,"sma_60":56.67,"sma_120":53.31},{"date":"2025-01-21","open":52.76,"high":53.74,"low":52.69,"close":53.14,"volume":9113200,"rsi_14":45.28,"sma_20":56.69,"sma_60":56.74,"sma_120":53.38},{"date":"2025-01-22","open":52.63,"high":53.47,"low":52.13,"close":53.19,"volume":8439800,"rsi_14":59.88,"sma_20":56.73,"sma_60":56.8,"sma_120":53.45},{"date":"2025-01-23","open":53.24,"high":55.2,"low":53.12,"close":55.1,"volume":14504300,"rsi_14":69.08,"sma_20":56.82,"sma_60":56.91,"sma_120":53.54},{"date":"2025-01-24","open":55.07,"high":55.9,"low":55.06,"close":55.59,"volume":12677500,"rsi_14":70.4,"sma_20":56.93,"sma_60":57.04,"sma_120":53.64},{"date":"2025-01-27","open":56.47,"high":56.93,"low":55.78,"close":56.46,"volume":10882600,"rsi_14":75.93,"sma_20":57.07,"sma_60":57.17,"sma_120":53.74},{"date":"2025-01-28","open":56.16,"high":56.45,"low":54.73,"close":54.75,"volume":9232600,"rsi_14":60.95,"sma_20":57.11,"sma_60":57.27,"sma_120":53.83},{"date":"2025-01-29","open":55.04,"high":55.66,"low":54.79,"close":55.02,"volume":6780900,"rsi_14":60.24,"sma_20":57.17,"sma_60":57.38,"sma_120":53.93},{"date":"2025-01-30","open":55.24,"high":55.3,"low":54.58,"close":55.1,"volume":8128600,"rsi_14":62.82,"sma_20":57.33,"sma_60":57.44,"sma_120":54.03},{"date":"2025-01-31","open":55.14,"high":56.12,"low":54.66,"close":54.92,"volume":11342000,"rsi_14":68.8,"sma_20":57.45,"sma_60":57.51,"sma_120":54.13},{"date":"2025-02-03","open":54.77,"high":56.19,"low":54.55,"close":55.85,"volume":13978200,"rsi_14":75.99,"sma_20":57.61,"sma_60":57.59,"sma_120":54.24},{"date":"2025-02-04","open":54.85,"high":55.76,"low":54.72,"close":55.08,"volume":11718500,"rsi_14":68.21,"sma_20":57.73,"sma_60":57.64,"sma_120":54.35},{"date":"2025-02-05","open":55.57,"high":56.24,"low":55.18,"close":55.63,"volume":12600800,"rsi_14":69.59,"sma_20":57.88,"sma_60":57.72,"sma_120":54.43},{"date":"2025-02-06","open":53.45,"high":55.32,"low":53.02,"close":53.5,"volume":25072300,"rsi_14":54.51,"sma_20":57.9,"sma_60":57.76,"sma_120":54.51},{"date":"2025-02-07","open":53.53,"high":53.77,"low":52.35,"close":52.97,"volume":14340200,"rsi_14":52.33,"sma_20":57.9,"sma_60":57.81,"sma_120":54.57},{"date":"2025-02-10","open":52.92,"high":52.98,"low":50.87,"close":51.74,"volume":16656800,"rsi_14":43.99,"sma_20":57.88,"sma_60":57.73,"sma_120":54.63},{"date":"2025-02-11","open":51.62,"high":52.46,"low":51.34,"close":52.12,"volume":8724200,"rsi_14":45.55,"sma_20":57.91,"sma_60":57.68,"sma_120":54.68},{"date":"2025-02-12","open":51.87,"high":52.68,"low":51.66,"close":52.31,"volume":8502900,"rsi_14":36.52,"sma_20":57.93,"sma_60":57.65,"sma_120":54.74},{"date":"2025-02-13","open":52.41,"high":52.42,"low":51.83,"close":52.15,"volume":8917200,"rsi_14":32.77,"sma_20":57.94,"sma_60":57.6,"sma_120":54.8},{"date":"2025-02-14","open":52.2,"high":52.2,"low":49.99,"close":50.22,"volume":13227200,"rsi_14":21.8,"sma_20":57.81,"sma_60":57.56,"sma_120":54.86},{"date":"2025-02-18","open":50.05,"high":50.86,"low":49.88,"close":50.71,"volume":10918500,"rsi_14":29.52,"sma_20":57.72,"sma_60":57.53,"sma_120":54.91},{"date":"2025-02-19","open":50.69,"high":51.22,"low":50.42,"close":51.22,"volume":10770900,"rsi_14":31.21,"sma_20":57.62,"sma_60":57.47,"sma_120":54.96},{"date":"2025-02-20","open":51.26,"high":52.01,"low":51.06,"close":51.98,"volume":8953500,"rsi_14":35.5,"sma_20":57.55,"sma_60":57.44,"sma_120":55.03},{"date":"2025-02-21","open":51.64,"high":52.23,"low":51.1,"close":52.02,"volume":11105500,"rsi_14":36.32,"sma_20":57.39,"sma_60":57.4,"sma_120":55.08},{"date":"2025-02-24","open":52.15,"high":54.04,"low":52.13,"close":53.93,"volume":13215800,"rsi_14":41.69,"sma_20":57.3,"sma_60":57.38,"sma_120":55.15},{"date":"2025-02-25","open":54.32,"high":55.84,"low":54.2,"close":54.23,"volume":15344100,"rsi_14":46.19,"sma_20":57.18,"sma_60":57.37,"sma_120":55.22},{"date":"2025-02-26","open":54.19,"high":54.43,"low":53.31,"close":53.46,"volume":7273100,"rsi_14":40.44,"sma_20":57.11,"sma_60":57.35,"sma_120":55.28},{"date":"2025-02-27","open":53.42,"high":54.8,"low":53.07,"close":54.78,"volume":9812100,"rsi_14":56.1,"sma_20":57.1,"sma_60":57.34,"sma_120":55.35},{"date":"2025-02-28","open":54.94,"high":55.66,"low":53.96,"close":55.55,"volume":20219700,"rsi_14":61.97,"sma_20":57.12,"sma_60":57.35,"sma_120":55.43},{"date":"2025-03-03","open":55.67,"high":55.83,"low":54.98,"close":55.78,"volume":11214100,"rsi_14":70.67,"sma_20":57.17,"sma_60":57.35,"sma_120":55.53},{"date":"2025-03-04","open":55.86,"high":56.54,"low":55.24,"close":55.38,"volume":16502200,"rsi_14":66.63,"sma_20":57.14,"sma_60":57.36,"sma_120":55.62},{"date":"2025-03-05","open":55.37,"high":56.14,"low":55.32,"close":55.73,"volume":9707000,"rsi_14":67.17,"sma_20":57.18,"sma_60":57.38,"sma_120":55.71},{"date":"2025-03-06","open":55.84,"high":56.55,"low":55.0,"close":56.07,"volume":10682400,"rsi_14":69.37,"sma_20":57.2,"sma_60":57.4,"sma_120":55.8},{"date":"2025-03-07","open":56.32,"high":58.8,"low":56.15,"close":56.92,"volume":18538200,"rsi_14":87.02,"sma_20":57.38,"sma_60":57.43,"sma_120":55.91},{"date":"2025-03-10","open":56.79,"high":58.84,"low":56.57,"close":58.8,"volume":20295700,"rsi_14":88.75,"sma_20":57.7,"sma_60":57.51,"sma_120":56.03},{"date":"2025-03-11","open":58.51,"high":59.0,"low":57.05,"close":57.31,"volume":14637900,"rsi_14":76.65,"sma_20":58.0,"sma_60":57.56,"sma_120":56.12},{"date":"2025-03-12","open":56.57,"high":56.66,"low":55.45,"close":55.72,"volume":10812400,"rsi_14":65.3,"sma_20":58.19,"sma_60":57.62,"sma_120":56.21},{"date":"2025-03-13","open":55.89,"high":56.61,"low":55.71,"close":56.16,"volume":8990400,"rsi_14":66.4,"sma_20":58.4,"sma_60":57.68,"sma_120":56.3},{"date":"2025-03-14","open":55.75,"high":55.89,"low":54.71,"close":54.98,"volume":11905700,"rsi_14":54.42,"sma_20":58.55,"sma_60":57.74,"sma_120":56.38},{"date":"2025-03-17","open":55.12,"high":56.02,"low":54.37,"close":55.89,"volume":9666800,"rsi_14":56.62,"sma_20":58.85,"sma_60":57.8,"sma_120":56.47},{"date":"2025-03-18","open":55.79,"high":56.14,"low":55.47,"close":55.81,"volume":9967900,"rsi_14":59.92,"sma_20":59.12,"sma_60":57.84,"sma_120":56.55},{"date":"2025-03-19","open":55.77,"high":56.41,"low":55.4,"close":55.98,"volume":8304200,"rsi_14":55.58,"sma_20":59.38,"sma_60":57.9,"sma_120":56.63},{"date":"2025-03-20","open":55.77,"high":56.9,"low":55.7,"close":56.29,"volume":12197400,"rsi_14":53.64,"sma_20":59.61,"sma_60":57.96,"sma_120":56.71},{"date":"2025-03-21","open":56.12,"high":57.15,"low":55.75,"close":56.9,"volume":25865100,"rsi_14":55.27,"sma_20":59.87,"sma_60":58.03,"sma_120":56.8},{"date":"2025-03-24","open":56.64,"high":57.07,"low":55.87,"close":56.88,"volume":11976800,"rsi_14":57.34,"sma_20":60.03,"sma_60":58.08,"sma_120":56.89},{"date":"2025-03-25","open":57.03,"high":57.29,"low":55.14,"close":55.15,"volume":10969100,"rsi_14":47.47,"sma_20":60.08,"sma_60":58.11,"sma_120":56.95},{"date":"2025-03-26","open":55.27,"high":55.61,"low":54.53,"close":55.16,"volume":11579500,"rsi_14":46.0,"sma_20":60.17,"sma_60":58.13,"sma_120":57.0},{"date":"2025-03-27","open":55.14,"high":55.49,"low":54.75,"close":54.88,"volume":8751200,"rsi_14":40.49,"sma_20":60.18,"sma_60":58.15,"sma_120":57.05},{"date":"2025-03-28","open":55.34,"high":56.0,"low":54.25,"close":55.92,"volume":10791600,"rsi_14":35.44,"sma_20":60.2,"sma_60":58.22,"sma_120":57.1},{"date":"2025-03-31","open":55.71,"high":57.43,"low":55.31,"close":56.82,"volume":11615900,"rsi_14":47.39,"sma_20":60.25,"sma_60":58.29,"sma_120":57.15},{"date":"2025-04-01","open":56.62,"high":56.93,"low":55.19,"close":55.48,"volume":9623800,"rsi_14":48.66,"sma_20":60.26,"sma_60":58.33,"sma_120":57.2},{"date":"2025-04-02","open":55.72,"high":56.12,"low":55.12,"close":55.53,"volume":8310000,"rsi_14":46.34,"sma_20":60.25,"sma_60":58.39,"sma_120":57.26},{"date":"2025-04-03","open":56.46,"high":56.65,"low":53.72,"close":53.87,"volume":13246900,"rsi_14":43.93,"sma_20":60.13,"sma_60":58.4,"sma_120":57.31},{"date":"2025-04-04","open":53.51,"high":53.84,"low":51.53,"close":52.08,"volume":14657900,"rsi_14":29.34,"sma_20":59.84,"sma_60":58.37,"sma_120":57.33},{"date":"2025-04-07","open":50.76,"high":52.08,"low":49.62,"close":51.98,"volume":16820500,"rsi_14":29.29,"sma_20":59.44,"sma_60":58.35,"sma_120":57.35},{"date":"2025-04-08","open":51.96,"high":52.52,"low":49.12,"close":49.98,"volume":16335100,"rsi_14":23.67,"sma_20":59.02,"sma_60":58.3,"sma_120":57.36},{"date":"2025-04-09","open":48.22,"high":50.9,"low":47.01,"close":50.61,"volume":24323900,"rsi_14":25.51,"sma_20":58.72,"sma_60":58.27,"sma_120":57.37},{"date":"2025-04-10","open":50.23,"high":50.31,"low":45.98,"close":47.52,"volume":23973300,"rsi_14":17.39,"sma_20":58.23,"sma_60":58.19,"sma_120":57.34},{"date":"2025-04-11","open":47.53,"high":48.04,"low":46.42,"close":47.76,"volume":13411300,"rsi_14":18.67,"sma_20":57.81,"sma_60":58.1,"sma_120":57.32},{"date":"2025-04-14","open":48.53,"high":48.6,"low":47.61,"close":48.35,"volume":14310300,"rsi_14":24.3,"sma_20":57.38,"sma_60":58.02,"sma_120":57.31},{"date":"2025-04-15","open":48.24,"high":48.5,"low":46.78,"close":47.09,"volume":15684400,"rsi_14":22.24,"sma_20":56.89,"sma_60":57.91,"sma_120":57.29},{"date":"2025-04-16","open":47.18,"high":47.47,"low":46.0,"close":46.49,"volume":14991000,"rsi_14":21.81,"sma_20":56.35,"sma_60":57.78,"sma_120":57.26},{"date":"2025-04-17","open":46.32,"high":47.17,"low":46.2,"close":46.36,"volume":14244100,"rsi_14":16.13,"sma_20":55.79,"sma_60":57.65,"sma_120":57.23},{"date":"2025-04-21","open":46.48,"high":46.78,"low":45.36,"close":46.09,"volume":10338700,"rsi_14":10.49,"sma_20":55.18,"sma_60":57.48,"sma_120":57.19},{"date":"2025-04-22","open":46.44,"high":47.15,"low":46.03,"close":46.92,"volume":13376000,"rsi_14":16.88,"sma_20":54.62,"sma_60":57.32,"sma_120":57.18},{"date":"2025-04-23","open":44.86,"high":46.46,"low":44.77,"close":45.7,"volume":24036600,"rsi_14":15.25,"sma_20":54.09,"sma_60":57.12,"sma_120":57.14},{"date":"2025-04-24","open":45.15,"high":46.0,"low":44.2,"close":45.86,"volume":20579300,"rsi_14":18.1,"sma_20":53.56,"sma_60":56.95,"sma_120":57.11},{"date":"2025-04-25","open":46.02,"high":46.1,"low":44.23,"close":45.11,"volume":16298800,"rsi_14":20.59,"sma_20":53.01,"sma_60":56.76,"sma_120":57.07},{"date":"2025-04-28","open":45.5,"high":46.02,"low":45.13,"close":45.64,"volume":18574700,"rsi_14":24.17,"sma_20":52.43,"sma_60":56.58,"sma_120":57.01},{"date":"2025-04-29","open":45.52,"high":46.6,"low":45.35,"close":46.35,"volume":19932800,"rsi_14":33.5,"sma_20":51.85,"sma_60":56.42,"sma_120":56.97},{"date":"2025-04-30","open":47.27,"high":47.42,"low":46.29,"close":47.28,"volume":15951600,"rsi_14":35.23,"sma_20":51.38,"sma_60":56.26,"sma_120":56.92},{"date":"2025-05-01","open":46.68,"high":47.26,"low":45.86,"close":46.72,"volume":17163100,"rsi_14":45.43,"sma_20":50.88,"sma_60":56.1,"sma_120":56.87},{"date":"2025-05-02","open":47.19,"high":47.7,"low":46.79,"close":47.63,"volume":14167200,"rsi_14":49.3,"sma_20":50.52,"sma_60":55.95,"sma_120":56.83},{"date":"2025-05-05","open":47.53,"high":47.65,"low":46.47,"close":47.15,"volume":12394600,"rsi_14":43.52,"sma_20":50.25,"sma_60":55.83,"sma_120":56.79},{"date":"2025-05-06","open":46.84,"high":46.9,"low":44.64,"close":44.8,"volume":18517500,"rsi_14":38.98,"sma_20":49.87,"sma_60":55.67,"sma_120":56.74},{"date":"2025-05-07","open":45.0,"high":45.38,"low":44.53,"close":44.85,"volume":15921800,"rsi_14":41.67,"sma_20":49.6,"sma_60":55.54,"sma_120":56.64},{"date":"2025-05-08","open":44.26,"high":44.64,"low":43.81,"close":44.15,"volume":23404000,"rsi_14":39.37,"sma_20":49.26,"sma_60":55.39,"sma_120":56.54},{"date":"2025-05-09","open":44.17,"high":44.38,"low":43.62,"close":43.75,"volume":14915400,"rsi_14":38.87,"sma_20":49.06,"sma_60":55.23,"sma_120":56.44},{"date":"2025-05-12","open":43.51,"high":45.6,"low":42.85,"close":45.37,"volume":25598900,"rsi_14":43.19,"sma_20":48.93,"sma_60":55.1,"sma_120":56.35},{"date":"2025-05-13","open":44.55,"high":44.86,"low":43.8,"close":43.88,"volume":16888200,"rsi_14":42.14,"sma_20":48.69,"sma_60":54.98,"sma_120":56.27},{"date":"2025-05-14","open":43.99,"high":44.13,"low":41.44,"close":41.55,"volume":21973700,"rsi_14":34.4,"sma_20":48.4,"sma_60":54.8,"sma_120":56.16},{"date":"2025-05-15","open":42.1,"high":43.18,"low":41.83,"close":43.14,"volume":27844400,"rsi_14":43.28,"sma_20":48.22,"sma_60":54.65,"sma_120":56.06},{"date":"2025-05-16","open":43.31,"high":44.08,"low":43.13,"close":44.03,"volume":12116100,"rsi_14":44.63,"sma_20":48.1,"sma_60":54.5,"sma_120":55.97},{"date":"2025-05-19","open":43.89,"high":44.52,"low":43.69,"close":44.47,"volume":10079100,"rsi_14":43.61,"sma_20":48.01,"sma_60":54.36,"sma_120":55.88},{"date":"2025-05-20","open":44.73,"high":45.45,"low":44.71,"close":45.08,"volume":12595000,"rsi_14":42.39,"sma_20":47.92,"sma_60":54.19,"sma_120":55.78},{"date":"2025-05-21","open":44.92,"high":45.09,"low":44.2,"close":44.26,"volume":11963200,"rsi_14":41.63,"sma_20":47.84,"sma_60":54.0,"sma_120":55.69},{"date":"2025-05-22","open":44.17,"high":44.52,"low":43.76,"close":44.29,"volume":11036200,"rsi_14":37.93,"sma_20":47.76,"sma_60":53.83,"sma_120":55.59},{"date":"2025-05-23","open":44.2,"high":44.41,"low":43.78,"close":44.12,"volume":8401400,"rsi_14":38.8,"sma_20":47.7,"sma_60":53.63,"sma_120":55.49},{"date":"2025-05-27","open":44.48,"high":44.6,"low":44.07,"close":44.16,"volume":12954500,"rsi_14":47.14,"sma_20":47.62,"sma_60":53.42,"sma_120":55.38},{"date":"2025-05-28","open":44.17,"high":44.45,"low":43.42,"close":44.24,"volume":12427700,"rsi_14":47.27,"sma_20":47.51,"sma_60":53.2,"sma_120":55.27},{"date":"2025-05-29","open":44.26,"high":45.06,"low":44.16,"close":45.06,"volume":10490600,"rsi_14":54.02,"sma_20":47.39,"sma_60":53.01,"sma_120":55.18},{"date":"2025-05-30","open":45.08,"high":45.54,"low":44.55,"close":45.47,"volume":20759300,"rsi_14":57.59,"sma_20":47.33,"sma_60":52.82,"sma_120":55.1},{"date":"2025-06-02","open":45.68,"high":46.02,"low":45.04,"close":45.95,"volume":13505600,"rsi_14":52.82,"sma_20":47.24,"sma_60":52.63,"sma_120":55.02},{"date":"2025-06-03","open":45.67,"high":46.08,"low":44.88,"close":45.29,"volume":12432700,"rsi_14":57.55,"sma_20":47.14,"sma_60":52.41,"sma_120":54.92},{"date":"2025-06-04","open":45.37,"high":46.01,"low":45.16,"close":45.16,"volume":11203100,"rsi_14":75.16,"sma_20":47.16,"sma_60":52.16,"sma_120":54.83},{"date":"2025-06-05","open":45.25,"high":45.77,"low":44.95,"close":45.05,"volume":12786000,"rsi_14":66.83,"sma_20":47.17,"sma_60":51.93,"sma_120":54.75},{"date":"2025-06-06","open":45.3,"high":45.85,"low":45.29,"close":45.59,"volume":9319900,"rsi_14":64.66,"sma_20":47.25,"sma_60":51.74,"sma_120":54.68},{"date":"2025-06-09","open":45.73,"high":46.5,"low":45.72,"close":46.15,"volume":9863500,"rsi_14":65.4,"sma_20":47.37,"sma_60":51.55,"sma_120":54.62},{"date":"2025-06-10","open":46.34,"high":47.68,"low":46.26,"close":47.06,"volume":11365600,"rsi_14":67.21,"sma_20":47.46,"sma_60":51.4,"sma_120":54.57},{"date":"2025-06-11","open":47.14,"high":47.8,"low":46.96,"close":47.24,"volume":11024600,"rsi_14":79.15,"sma_20":47.64,"sma_60":51.24,"sma_120":54.52},{"date":"2025-06-12","open":47.24,"high":47.79,"low":47.04,"close":47.74,"volume":9620400,"rsi_14":80.91,"sma_20":47.97,"sma_60":51.09,"sma_120":54.46},{"date":"2025-06-13","open":47.31,"high":47.52,"low":46.76,"close":46.85,"volume":9499400,"rsi_14":71.71,"sma_20":48.17,"sma_60":50.91,"sma_120":54.4},{"date":"2025-06-16","open":46.46,"high":46.56,"low":45.44,"close":45.83,"volume":14974400,"rsi_14":61.45,"sma_20":48.26,"sma_60":50.72,"sma_120":54.34},{"date":"2025-06-17","open":45.58,"high":45.73,"low":44.41,"close":44.48,"volume":12453800,"rsi_14":51.43,"sma_20":48.26,"sma_60":50.49,"sma_120":54.26},{"date":"2025-06-18","open":44.56,"high":44.61,"low":43.69,"close":44.11,"volume":15864200,"rsi_14":44.12,"sma_20":48.21,"sma_60":50.25,"sma_120":54.17},{"date":"2025-06-20","open":44.19,"high":44.64,"low":44.0,"close":44.13,"volume":47287200,"rsi_14":41.32,"sma_20":48.21,"sma_60":50.04,"sma_120":54.08},{"date":"2025-06-23","open":44.16,"high":44.43,"low":43.62,"close":44.19,"volume":9508300,"rsi_14":37.9,"sma_20":48.2,"sma_60":49.84,"sma_120":53.98},{"date":"2025-06-24","open":44.34,"high":44.64,"low":43.99,"close":44.29,"volume":14585000,"rsi_14":42.58,"sma_20":48.21,"sma_60":49.64,"sma_120":53.9},{"date":"2025-06-25","open":44.26,"high":44.26,"low":43.76,"close":43.96,"volume":9013100,"rsi_14":41.36,"sma_20":48.2,"sma_60":49.42,"sma_120":53.82},{"date":"2025-06-26","open":44.17,"high":44.33,"low":43.76,"close":43.93,"volume":7325600,"rsi_14":41.82,"sma_20":48.18,"sma_60":49.18,"sma_120":53.73},{"date":"2025-06-27","open":44.1,"high":44.22,"low":43.49,"close":43.65,"volume":21865000,"rsi_14":35.29,"sma_20":48.11,"sma_60":48.96,"sma_120":53.65},{"date":"2025-06-30","open":43.71,"high":44.01,"low":43.48,"close":43.59,"volume":17511800,"rsi_14":29.06,"sma_20":48.01,"sma_60":48.74,"sma_120":53.56},{"date":"2025-07-01","open":43.57,"high":45.45,"low":43.48,"close":44.74,"volume":21112400,"rsi_14":31.7,"sma_20":47.94,"sma_60":48.57,"sma_120":53.49},{"date":"2025-07-02","open":44.82,"high":45.41,"low":44.6,"close":44.86,"volume":12299100,"rsi_14":30.98,"sma_20":47.92,"sma_60":48.44,"sma_120":53.41},{"date":"2025-07-03","open":45.05,"high":45.11,"low":44.56,"close":44.77,"volume":7024100,"rsi_14":22.4,"sma_20":47.87,"sma_60":48.3,"sma_120":53.32},{"date":"2025-07-07","open":44.71,"high":44.77,"low":44.21,"close":44.36,"volume":10687100,"rsi_14":24.21,"sma_20":47.8,"sma_60":48.19,"sma_120":53.25},{"date":"2025-07-08","open":44.51,"high":45.63,"low":44.35,"close":44.89,"volume":9837200,"rsi_14":35.99,"sma_20":47.73,"sma_60":48.08,"sma_120":53.18},{"date":"2025-07-09","open":45.04,"high":45.59,"low":44.94,"close":45.48,"volume":11949000,"rsi_14":54.33,"sma_20":47.67,"sma_60":48.03,"sma_120":53.11},{"date":"2025-07-10","open":45.28,"high":46.38,"low":44.83,"close":46.3,"volume":14727300,"rsi_14":65.44,"sma_20":47.59,"sma_60":48.0,"sma_120":53.05},{"date":"2025-07-11","open":45.56,"high":45.61,"low":44.58,"close":44.71,"volume":13716400,"rsi_14":50.0,"sma_20":47.43,"sma_60":47.92,"sma_120":52.97},{"date":"2025-07-14","open":44.73,"high":45.77,"low":44.73,"close":45.17,"volume":10867500,"rsi_14":52.8,"sma_20":47.26,"sma_60":47.88,"sma_120":52.89},{"date":"2025-07-15","open":44.99,"high":45.31,"low":44.06,"close":44.3,"volume":14878700,"rsi_14":46.39,"sma_20":47.1,"sma_60":47.83,"sma_120":52.81},{"date":"2025-07-16","open":44.63,"high":45.25,"low":44.51,"close":45.01,"volume":13250500,"rsi_14":52.82,"sma_20":47.02,"sma_60":47.79,"sma_120":52.72},{"date":"2025-07-17","open":44.67,"high":46.15,"low":44.67,"close":45.86,"volume":16472000,"rsi_14":57.38,"sma_20":47.06,"sma_60":47.78,"sma_120":52.63},{"date":"2025-07-18","open":45.94,"high":46.03,"low":45.1,"close":45.19,"volume":10717000,"rsi_14":55.08,"sma_20":47.09,"sma_60":47.74,"sma_120":52.53},{"date":"2025-07-21","open":45.22,"high":45.22,"low":44.44,"close":44.55,"volume":9999300,"rsi_14":51.89,"sma_20":47.08,"sma_60":47.71,"sma_120":52.41},{"date":"2025-07-22","open":44.76,"high":45.94,"low":44.7,"close":45.82,"volume":9605500,"rsi_14":52.39,"sma_20":47.14,"sma_60":47.7,"sma_120":52.32},{"date":"2025-07-23","open":46.62,"high":46.87,"low":46.15,"close":46.74,"volume":10834300,"rsi_14":55.86,"sma_20":47.23,"sma_60":47.71,"sma_120":52.24},{"date":"2025-07-24","open":46.77,"high":47.02,"low":46.48,"close":46.7,"volume":6860600,"rsi_14":59.32,"sma_20":47.35,"sma_60":47.72,"sma_120":52.15},{"date":"2025-07-25","open":46.83,"high":46.98,"low":45.12,"close":46.21,"volume":11922000,"rsi_14":58.88,"sma_20":47.43,"sma_60":47.71,"sma_120":52.07},{"date":"2025-07-28","open":46.22,"high":46.24,"low":45.17,"close":45.33,"volume":7445600,"rsi_14":52.08,"sma_20":47.49,"sma_60":47.66,"sma_120":51.96},{"date":"2025-07-29","open":45.02,"high":45.03,"low":44.26,"close":44.73,"volume":11423400,"rsi_14":46.47,"sma_20":47.52,"sma_60":47.62,"sma_120":51.86},{"date":"2025-07-30","open":44.86,"high":45.11,"low":43.73,"close":43.89,"volume":14148800,"rsi_14":38.8,"sma_20":47.44,"sma_60":47.54,"sma_120":51.75},{"date":"2025-07-31","open":42.16,"high":43.44,"low":41.01,"close":41.34,"volume":44531300,"rsi_14":35.63,"sma_20":47.23,"sma_60":47.43,"sma_120":51.63},{"date":"2025-08-01","open":41.63,"high":42.44,"low":41.59,"close":42.22,"volume":18629500,"rsi_14":37.84,"sma_20":47.09,"sma_60":47.37,"sma_120":51.52},{"date":"2025-08-04","open":42.07,"high":43.44,"low":41.88,"close":43.33,"volume":14662800,"rsi_14":46.05,"sma_20":47.04,"sma_60":47.34,"sma_120":51.44},{"date":"2025-08-05","open":43.54,"high":43.81,"low":43.0,"close":43.76,"volume":11936900,"rsi_14":44.83,"sma_20":46.98,"sma_60":47.32,"sma_120":51.35},{"date":"2025-08-06","open":43.63,"high":43.82,"low":42.7,"close":42.78,"volume":11324200,"rsi_14":37.44,"sma_20":46.84,"sma_60":47.29,"sma_120":51.26},{"date":"2025-08-07","open":42.93,"high":43.86,"low":42.71,"close":43.3,"volume":11841800,"rsi_14":42.15,"sma_20":46.68,"sma_60":47.25,"sma_120":51.17},{"date":"2025-08-08","open":43.35,"high":43.99,"low":43.23,"close":43.86,"volume":9988000,"rsi_14":47.08,"sma_20":46.63,"sma_60":47.24,"sma_120":51.11},{"date":"2025-08-11","open":43.95,"high":44.26,"low":43.62,"close":43.84,"volume":8664200,"rsi_14":40.79,"sma_20":46.56,"sma_60":47.27,"sma_120":51.03},{"date":"2025-08-12","open":43.99,"high":44.67,"low":43.9,"close":44.43,"volume":10290800,"rsi_14":38.96,"sma_20":46.57,"sma_60":47.28,"sma_120":50.96},{"date":"2025-08-13","open":44.61,"high":45.69,"low":44.24,"close":45.67,"volume":10114400,"rsi_14":45.56,"sma_20":46.6,"sma_60":47.3,"sma_120":50.9},{"date":"2025-08-14","open":45.27,"high":45.8,"low":44.87,"close":45.64,"volume":9410200,"rsi_14":47.37,"sma_20":46.59,"sma_60":47.31,"sma_120":50.83},{"date":"2025-08-15","open":46.1,"high":46.42,"low":45.75,"close":46.24,"volume":11208000,"rsi_14":54.04,"sma_20":46.65,"sma_60":47.32,"sma_120":50.75},{"date":"2025-08-18","open":46.19,"high":46.49,"low":45.89,"close":46.0,"volume":7866300,"rsi_14":55.99,"sma_20":46.72,"sma_60":47.34,"sma_120":50.67},{"date":"2025-08-19","open":46.2,"high":46.63,"low":45.98,"close":46.14,"volume":9083800,"rsi_14":61.37,"sma_20":46.74,"sma_60":47.36,"sma_120":50.59},{"date":"2025-08-20","open":46.29,"high":47.32,"low":46.05,"close":46.06,"volume":9803200,"rsi_14":81.77,"sma_20":46.7,"sma_60":47.38,"sma_120":50.51},{"date":"2025-08-21","open":46.06,"high":46.69,"low":45.88,"close":46.23,"volume":8782200,"rsi_14":79.83,"sma_20":46.67,"sma_60":47.41,"sma_120":50.41},{"date":"2025-08-22","open":46.62,"high":46.88,"low":45.55,"close":45.74,"volume":11609100,"rsi_14":69.75,"sma_20":46.65,"sma_60":47.42,"sma_120":50.31},{"date":"2025-08-25","open":45.79,"high":45.96,"low":44.8,"close":45.0,"volume":10859700,"rsi_14":59.61,"sma_20":46.63,"sma_60":47.41,"sma_120":50.21},{"date":"2025-08-26","open":45.05,"high":45.24,"low":44.85,"close":45.06,"volume":12198300,"rsi_14":70.78,"sma_20":46.65,"sma_60":47.39,"sma_120":50.11},{"date":"2025-08-27","open":45.15,"high":45.66,"low":45.04,"close":45.46,"volume":8562300,"rsi_14":70.16,"sma_20":46.73,"sma_60":47.37,"sma_120":50.0},{"date":"2025-08-28","open":45.46,"high":45.48,"low":44.53,"close":44.75,"volume":7872000,"rsi_14":58.03,"sma_20":46.91,"sma_60":47.35,"sma_120":49.88},{"date":"2025-08-29","open":44.85,"high":45.21,"low":44.69,"close":45.03,"volume":10687000,"rsi_14":60.3,"sma_20":47.06,"sma_60":47.34,"sma_120":49.75},{"date":"2025-09-02","open":45.15,"high":45.68,"low":44.9,"close":45.25,"volume":9510300,"rsi_14":57.57,"sma_20":47.16,"sma_60":47.33,"sma_120":49.63},{"date":"2025-09-03","open":45.17,"high":46.3,"low":45.15,"close":45.34,"volume":8379900,"rsi_14":46.09,"sma_20":47.24,"sma_60":47.32,"sma_120":49.53},{"date":"2025-09-04","open":45.43,"high":45.52,"low":44.2,"close":44.57,"volume":10633100,"rsi_14":39.31,"sma_20":47.33,"sma_60":47.28,"sma_120":49.42},{"date":"2025-09-05","open":44.59,"high":45.02,"low":44.38,"close":45.0,"volume":8227300,"rsi_14":37.15,"sma_20":47.42,"sma_60":47.23,"sma_120":49.32},{"date":"2025-09-08","open":44.53,"high":44.68,"low":43.76,"close":44.59,"volume":10005600,"rsi_14":35.95,"sma_20":47.46,"sma_60":47.17,"sma_120":49.21},{"date":"2025-09-09","open":44.61,"high":45.36,"low":44.6,"close":45.08,"volume":7891000,"rsi_14":40.07,"sma_20":47.53,"sma_60":47.12,"sma_120":49.1},{"date":"2025-09-10","open":44.86,"high":45.28,"low":44.65,"close":45.01,"volume":8513400,"rsi_14":40.07,"sma_20":47.56,"sma_60":47.07,"sma_120":48.99},{"date":"2025-09-11","open":45.22,"high":46.0,"low":45.07,"close":45.38,"volume":9875800,"rsi_14":42.34,"sma_20":47.54,"sma_60":47.06,"sma_120":48.89},{"date":"2025-09-12","open":45.26,"high":45.72,"low":44.09,"close":44.1,"volume":11896400,"rsi_14":37.05,"sma_20":47.46,"sma_60":47.04,"sma_120":48.76},{"date":"2025-09-15","open":44.21,"high":44.6,"low":43.91,"close":44.24,"volume":9669100,"rsi_14":43.43,"sma_20":47.36,"sma_60":47.03,"sma_120":48.64},{"date":"2025-09-16","open":43.96,"high":44.71,"low":43.95,"close":44.23,"volume":9050600,"rsi_14":42.69,"sma_20":47.26,"sma_60":47.02,"sma_120":48.53},{"date":"2025-09-17","open":44.14,"high":44.67,"low":43.92,"close":44.05,"volume":14352600,"rsi_14":37.06,"sma_20":47.15,"sma_60":47.01,"sma_120":48.42},{"date":"2025-09-18","open":44.0,"high":44.21,"low":43.45,"close":43.53,"volume":18963900,"rsi_14":38.41,"sma_20":47.02,"sma_60":46.98,"sma_120":48.31},{"date":"2025-09-19","open":43.6,"high":43.84,"low":42.95,"close":42.97,"volume":28356200,"rsi_14":31.38,"sma_20":46.85,"sma_60":46.96,"sma_120":48.19},{"date":"2025-09-22","open":42.98,"high":43.47,"low":42.91,"close":42.93,"volume":11546000,"rsi_14":28.34,"sma_20":46.7,"sma_60":46.93,"sma_120":48.05},{"date":"2025-09-23","open":42.88,"high":43.52,"low":42.68,"close":42.87,"volume":16358100,"rsi_14":26.83,"sma_20":46.59,"sma_60":46.9,"sma_120":47.93},{"date":"2025-09-24","open":42.71,"high":42.82,"low":42.05,"close":42.15,"volume":19374200,"rsi_14":27.12,"sma_20":46.44,"sma_60":46.87,"sma_120":47.8},{"date":"2025-09-25","open":42.17,"high":42.44,"low":41.23,"close":41.44,"volume":21345600,"rsi_14":18.01,"sma_20":46.23,"sma_60":46.8,"sma_120":47.68},{"date":"2025-09-26","open":41.96,"high":42.13,"low":41.28,"close":42.11,"volume":14999600,"rsi_14":28.76,"sma_20":46.09,"sma_60":46.74,"sma_120":47.59},{"date":"2025-09-29","open":42.0,"high":42.65,"low":41.8,"close":42.14,"volume":20722400,"rsi_14":22.7,"sma_20":45.94,"sma_60":46.7,"sma_120":47.5},{"date":"2025-09-30","open":42.17,"high":43.46,"low":42.11,"close":43.05,"volume":35920400,"rsi_14":34.25,"sma_20":45.82,"sma_60":46.67,"sma_120":47.43},{"date":"2025-10-01","open":43.91,"high":46.37,"low":43.56,"close":45.27,"volume":36615400,"rsi_14":49.35,"sma_20":45.82,"sma_60":46.68,"sma_120":47.38},{"date":"2025-10-02","open":44.95,"high":45.25,"low":43.58,"close":43.65,"volume":27612200,"rsi_14":47.33,"sma_20":45.77,"sma_60":46.65,"sma_120":47.34},{"date":"2025-10-03","open":43.73,"high":44.68,"low":43.21,"close":43.97,"volume":17894000,"rsi_14":44.97,"sma_20":45.69,"sma_60":46.6,"sma_120":47.3},{"date":"2025-10-06","open":43.88,"high":44.42,"low":43.41,"close":43.67,"volume":19162500,"rsi_14":43.51,"sma_20":45.61,"sma_60":46.57,"sma_120":47.24},{"date":"2025-10-07","open":43.57,"high":43.7,"low":42.81,"close":43.21,"volume":13018100,"rsi_14":42.18,"sma_20":45.48,"sma_60":46.52,"sma_120":47.2},{"date":"2025-10-08","open":43.29,"high":43.44,"low":43.02,"close":43.09,"volume":10822900,"rsi_14":44.18,"sma_20":45.35,"sma_60":46.49,"sma_120":47.16},{"date":"2025-10-09","open":43.36,"high":43.72,"low":43.08,"close":43.23,"volume":13379400,"rsi_14":48.04,"sma_20":45.21,"sma_60":46.45,"sma_120":47.12},{"date":"2025-10-10","open":43.33,"high":43.33,"low":42.35,"close":42.53,"volume":14024900,"rsi_14":44.54,"sma_20":45.09,"sma_60":46.38,"sma_120":47.08},{"date":"2025-10-13","open":42.26,"high":42.79,"low":41.88,"close":42.13,"volume":15509100,"rsi_14":42.93,"sma_20":44.95,"sma_60":46.32,"sma_120":47.03},{"date":"2025-10-14","open":42.02,"high":42.47,"low":41.86,"close":42.38,"volume":16805600,"rsi_14":48.04,"sma_20":44.83,"sma_60":46.27,"sma_120":46.99},{"date":"2025-10-15","open":42.36,"high":42.8,"low":41.99,"close":42.19,"volume":11941500,"rsi_14":51.16,"sma_20":44.7,"sma_60":46.2,"sma_120":46.95},{"date":"2025-10-16","open":42.31,"high":42.5,"low":41.82,"close":41.98,"volume":12922100,"rsi_14":45.52,"sma_20":44.59,"sma_60":46.1,"sma_120":46.91},{"date":"2025-10-17","open":41.87,"high":42.24,"low":41.71,"close":42.21,"volume":13966200,"rsi_14":46.89,"sma_20":44.52,"sma_60":46.01,"sma_120":46.87},{"date":"2025-10-20","open":42.24,"high":42.55,"low":42.1,"close":42.17,"volume":11511500,"rsi_14":39.87,"sma_20":44.45,"sma_60":45.93,"sma_120":46.82},{"date":"2025-10-21","open":42.18,"high":43.13,"low":41.93,"close":43.09,"volume":16468500,"rsi_14":26.19,"sma_20":44.43,"sma_60":45.88,"sma_120":46.77},{"date":"2025-10-22","open":43.14,"high":43.76,"low":42.89,"close":42.95,"volume":14316500,"rsi_14":35.18,"sma_20":44.44,"sma_60":45.84,"sma_120":46.73},{"date":"2025-10-23","open":42.91,"high":42.91,"low":42.11,"close":42.41,"volume":15379100,"rsi_14":33.13,"sma_20":44.46,"sma_60":45.81,"sma_120":46.68},{"date":"2025-10-24","open":42.5,"high":42.51,"low":42.16,"close":42.41,"volume":10105900,"rsi_14":35.41,"sma_20":44.45,"sma_60":45.82,"sma_120":46.62},{"date":"2025-10-27","open":42.4,"high":42.4,"low":41.81,"close":41.98,"volume":21380700,"rsi_14":35.73,"sma_20":44.41,"sma_60":45.8,"sma_120":46.59},{"date":"2025-10-28","open":41.98,"high":41.98,"low":41.36,"close":41.43,"volume":17960600,"rsi_14":32.45,"sma_20":44.3,"sma_60":45.76,"sma_120":46.55},{"date":"2025-10-29","open":41.43,"high":41.75,"low":41.14,"close":41.22,"volume":16147100,"rsi_14":29.12,"sma_20":44.06,"sma_60":45.71,"sma_120":46.51},{"date":"2025-10-30","open":41.86,"high":44.33,"low":41.8,"close":44.14,"volume":41931600,"rsi_14":61.4,"sma_20":44.05,"sma_60":45.72,"sma_120":46.51},{"date":"2025-10-31","open":43.99,"high":44.99,"low":43.73,"close":44.57,"volume":21482900,"rsi_14":67.31,"sma_20":44.08,"sma_60":45.73,"sma_120":46.49},{"date":"2025-11-03","open":44.7,"high":45.14,"low":44.03,"close":44.53,"volume":20374700,"rsi_14":65.63,"sma_20":44.13,"sma_60":45.73,"sma_120":46.48},{"date":"2025-11-04","open":44.01,"high":45.09,"low":43.91,"close":44.11,"volume":16316800,"rsi_14":63.49,"sma_20":44.17,"sma_60":45.73,"sma_120":46.5},{"date":"2025-11-05","open":44.07,"high":45.12,"low":43.95,"close":44.96,"volume":11730700,"rsi_14":69.25,"sma_20":44.27,"sma_60":45.72,"sma_120":46.5},{"date":"2025-11-06","open":44.9,"high":45.47,"low":44.47,"close":45.12,"volume":11591200,"rsi_14":68.94,"sma_20":44.37,"sma_60":45.7,"sma_120":46.5},{"date":"2025-11-07","open":45.2,"high":45.46,"low":44.82,"close":45.17,"volume":9007500,"rsi_14":69.52,"sma_20":44.5,"sma_60":45.69,"sma_120":46.5},{"date":"2025-11-10","open":45.15,"high":45.86,"low":45.15,"close":45.73,"volume":10739300,"rsi_14":67.99,"sma_20":44.69,"sma_60":45.67,"sma_120":46.49},{"date":"2025-11-11","open":45.94,"high":47.16,"low":45.91,"close":47.14,"volume":14446000,"rsi_14":74.41,"sma_20":44.93,"sma_60":45.67,"sma_120":46.5},{"date":"2025-11-12","open":47.41,"high":48.12,"low":47.14,"close":47.49,"volume":12717200,"rsi_14":80.28,"sma_20":45.21,"sma_60":45.69,"sma_120":46.52},{"date":"2025-11-13","open":47.43,"high":48.37,"low":46.91,"close":47.05,"volume":14502600,"rsi_14":76.32,"sma_20":45.47,"sma_60":45.69,"sma_120":46.54},{"date":"2025-11-14","open":46.7,"high":46.8,"low":44.62,"close":45.14,"volume":19779300,"rsi_14":65.29,"sma_20":45.62,"sma_60":45.66,"sma_120":46.53},{"date":"2025-11-17","open":45.01,"high":46.18,"low":45.01,"close":45.29,"volume":12851600,"rsi_14":69.46,"sma_20":45.78,"sma_60":45.65,"sma_120":46.53},{"date":"2025-11-18","open":45.29,"high":46.09,"low":45.24,"close":45.53,"volume":14588800,"rsi_14":71.69,"sma_20":45.91,"sma_60":45.64,"sma_120":46.53},{"date":"2025-11-19","open":45.47,"high":45.47,"low":44.25,"close":44.3,"volume":14825000,"rsi_14":51.0,"sma_20":45.98,"sma_60":45.62,"sma_120":46.51},{"date":"2025-11-20","open":44.41,"high":44.7,"low":43.8,"close":44.45,"volume":12137600,"rsi_14":49.21,"sma_20":46.08,"sma_60":45.59,"sma_120":46.48},{"date":"2025-11-21","open":44.67,"high":45.46,"low":44.04,"close":44.75,"volume":14183500,"rsi_14":51.35,"sma_20":46.2,"sma_60":45.58,"sma_120":46.47},{"date":"2025-11-24","open":46.63,"high":47.05,"low":46.04,"close":46.21,"volume":27383800,"rsi_14":61.34,"sma_20":46.42,"sma_60":45.59,"sma_120":46.47},{"date":"2025-11-25","open":46.64,"high":47.8,"low":46.54,"close":47.46,"volume":15000000,"rsi_14":62.93,"sma_20":46.73,"sma_60":45.62,"sma_120":46.48},{"date":"2025-11-26","open":47.43,"high":47.89,"low":47.22,"close":47.65,"volume":11373500,"rsi_14":63.07,"sma_20":47.07,"sma_60":45.65,"sma_120":46.48},{"date":"2025-11-28","open":47.63,"high":47.77,"low":47.42,"close":47.6,"volume":6187100,"rsi_14":62.54,"sma_20":47.25,"sma_60":45.69,"sma_120":46.48},{"date":"2025-12-01","open":47.63,"high":48.24,"low":47.18,"close":47.58,"volume":11772900,"rsi_14":60.15,"sma_20":47.4,"sma_60":45.72,"sma_120":46.48},{"date":"2025-12-02","open":47.36,"high":47.58,"low":46.65,"close":46.68,"volume":14475700,"rsi_14":47.37,"sma_20":47.51,"sma_60":45.75,"sma_120":46.46},{"date":"2025-12-03","open":48.32,"high":49.67,"low":47.82,"close":49.31,"volume":27120100,"rsi_14":58.33,"sma_20":47.78,"sma_60":45.81,"sma_120":46.46},{"date":"2025-12-04","open":49.15,"high":50.39,"low":48.6,"close":50.26,"volume":20473100,"rsi_14":64.04,"sma_20":48.06,"sma_60":45.89,"sma_120":46.48},{"date":"2025-12-05","open":50.3,"high":50.8,"low":50.01,"close":50.46,"volume":15667700,"rsi_14":77.39,"sma_20":48.33,"sma_60":45.97,"sma_120":46.51},{"date":"2025-12-08","open":50.51,"high":50.71,"low":49.98,"close":49.99,"volume":15278700,"rsi_14":73.46,"sma_20":48.58,"sma_60":46.06,"sma_120":46.55},{"date":"2025-12-09","open":50.11,"high":50.32,"low":48.78,"close":49.01,"volume":12715400,"rsi_14":66.13,"sma_20":48.75,"sma_60":46.13,"sma_120":46.58},{"date":"2025-12-10","open":49.14,"high":49.93,"low":48.7,"close":49.55,"volume":12132400,"rsi_14":76.01,"sma_20":48.87,"sma_60":46.21,"sma_120":46.62},{"date":"2025-12-11","open":49.45,"high":49.81,"low":48.8,"close":49.54,"volume":9684200,"rsi_14":75.58,"sma_20":48.98,"sma_60":46.3,"sma_120":46.65},{"date":"2025-12-12","open":50.57,"high":51.27,"low":50.32,"close":50.71,"volume":19046700,"rsi_14":77.55,"sma_20":49.17,"sma_60":46.41,"sma_120":46.7},{"date":"2025-12-15","open":51.76,"high":53.02,"low":51.29,"close":52.53,"volume":21936600,"rsi_14":78.27,"sma_20":49.55,"sma_60":46.56,"sma_120":46.76},{"date":"2025-12-16","open":52.49,"high":52.94,"low":51.67,"close":52.47,"volume":18038400,"rsi_14":75.1,"sma_20":49.92,"sma_60":46.72,"sma_120":46.82},{"date":"2025-12-17","open":52.31,"high":52.72,"low":51.76,"close":51.81,"volume":14990500,"rsi_14":69.91,"sma_20":50.25,"sma_60":46.86,"sma_120":46.88},{"date":"2025-12-18","open":51.59,"high":52.05,"low":51.37,"close":51.6,"volume":17296500,"rsi_14":68.82,"sma_20":50.62,"sma_60":47.02,"sma_120":46.94},{"date":"2025-12-19","open":51.68,"high":53.08,"low":51.56,"close":52.43,"volume":40404100,"rsi_14":71.21,"sma_20":51.04,"sma_60":47.19,"sma_120":47.0},{"date":"2025-12-22","open":52.38,"high":53.04,"low":52.29,"close":52.89,"volume":25146300,"rsi_14":78.24,"sma_20":51.46,"sma_60":47.37,"sma_120":47.06},{"date":"2025-12-23","open":52.89,"high":53.0,"low":52.26,"close":52.52,"volume":16579400,"rsi_14":68.4,"sma_20":51.78,"sma_60":47.54,"sma_120":47.12},{"date":"2025-12-24","open":52.64,"high":52.97,"low":52.44,"close":52.93,"volume":10038100,"rsi_14":66.31,"sma_20":52.07,"sma_60":47.7,"sma_120":47.19},{"date":"2025-12-26","open":52.98,"high":53.25,"low":52.61,"close":52.87,"volume":9573000,"rsi_14":64.95,"sma_20":52.34,"sma_60":47.82,"sma_120":47.25},{"date":"2025-12-29","open":52.87,"high":52.95,"low":52.25,"close":52.35,"volume":9162800,"rsi_14":64.56,"sma_20":52.58,"sma_60":47.96,"sma_120":47.3},{"date":"2025-12-30","open":52.44,"high":52.59,"low":52.17,"close":52.45,"volume":7914000,"rsi_14":73.86,"sma_20":52.83,"sma_60":48.11,"sma_120":47.35},{"date":"2025-12-31","open":52.45,"high":52.59,"low":52.16,"close":52.19,"volume":7866800,"rsi_14":69.04,"sma_20":53.12,"sma_60":48.25,"sma_120":47.41},{"date":"2026-01-02","open":52.09,"high":52.73,"low":51.82,"close":52.33,"volume":8865800,"rsi_14":64.79,"sma_20":53.24,"sma_60":48.4,"sma_120":47.46},{"date":"2026-01-05","open":51.88,"high":52.24,"low":50.96,"close":51.94,"volume":14090600,"rsi_14":54.76,"sma_20":53.3,"sma_60":48.54,"sma_120":47.52},{"date":"2026-01-06","open":52.08,"high":53.66,"low":52.03,"close":53.27,"volume":16769400,"rsi_14":51.03,"sma_20":53.41,"sma_60":48.7,"sma_120":47.58},{"date":"2026-01-07","open":54.08,"high":55.54,"low":54.07,"close":55.52,"volume":18041600,"rsi_14":64.56,"sma_20":53.66,"sma_60":48.92,"sma_120":47.65},{"date":"2026-01-08","open":55.39,"high":55.77,"low":54.63,"close":54.72,"volume":12073500,"rsi_14":63.52,"sma_20":53.93,"sma_60":49.12,"sma_120":47.72},{"date":"2026-01-09","open":54.55,"high":55.14,"low":54.45,"close":54.68,"volume":9478900,"rsi_14":64.86,"sma_20":54.16,"sma_60":49.32,"sma_120":47.8},{"date":"2026-01-12","open":54.93,"high":55.4,"low":54.34,"close":54.59,"volume":13249600,"rsi_14":60.21,"sma_20":54.39,"sma_60":49.53,"sma_120":47.86},{"date":"2026-01-13","open":54.76,"high":55.37,"low":54.38,"close":54.74,"volume":10924200,"rsi_14":58.49,"sma_20":54.56,"sma_60":49.73,"sma_120":47.92},{"date":"2026-01-14","open":54.93,"high":55.84,"low":54.56,"close":55.82,"volume":13352600,"rsi_14":66.83,"sma_20":54.7,"sma_60":49.96,"sma_120":47.99},{"date":"2026-01-15","open":55.53,"high":55.8,"low":54.17,"close":55.43,"volume":11845600,"rsi_14":61.78,"sma_20":54.82,"sma_60":50.17,"sma_120":48.05},{"date":"2026-01-16","open":55.27,"high":55.37,"low":53.94,"close":54.1,"volume":13702877,"rsi_14":76.83,"sma_20":47.55,"sma_60":45.79,"sma_120":46.53},{"date":"2026-01-20","open":53.37,"high":53.75,"low":52.74,"close":53.08,"volume":15350000,"rsi_14":50.55,"sma_20":54.95,"sma_60":50.52,"sma_120":48.18},{"date":"2026-01-21","open":52.96,"high":53.47,"low":52.42,"close":53.35,"volume":15834800,"rsi_14":51.44,"sma_20":54.96,"sma_60":50.69,"sma_120":48.25},{"date":"2026-01-22","open":53.46,"high":54.36,"low":53.21,"close":53.78,"volume":12277500,"rsi_14":54.87,"sma_20":54.98,"sma_60":50.88,"sma_120":48.35},{"date":"2026-01-23","open":53.82,"high":54.02,"low":53.09,"close":53.5,"volume":9701700,"rsi_14":55.91,"sma_20":55.0,"sma_60":51.07,"sma_120":48.43},{"date":"2026-01-26","open":53.4,"high":54.05,"low":53.33,"close":53.45,"volume":8565600,"rsi_14":57.92,"sma_20":54.99,"sma_60":51.26,"sma_120":48.51},{"date":"2026-01-27","open":53.41,"high":54.94,"low":53.41,"close":54.39,"volume":11347000,"rsi_14":56.12,"sma_20":55.04,"sma_60":51.48,"sma_120":48.59},{"date":"2026-01-28","open":53.85,"high":54.3,"low":53.12,"close":53.47,"volume":7901700,"rsi_14":36.81,"sma_20":55.06,"sma_60":51.63,"sma_120":48.67},{"date":"2026-01-29","open":53.49,"high":54.01,"low":53.07,"close":53.14,"volume":16530100,"rsi_14":39.17,"sma_20":55.07,"sma_60":51.77,"sma_120":48.75},{"date":"2026-01-30","open":53.38,"high":53.91,"low":53.19,"close":53.89,"volume":16199300,"rsi_14":45.07,"sma_20":55.12,"sma_60":51.92,"sma_120":48.82},{"date":"2026-02-02","open":53.9,"high":54.72,"low":53.8,"close":54.71,"volume":9424900,"rsi_14":50.67,"sma_20":55.24,"sma_60":52.09,"sma_120":48.91},{"date":"2026-02-03","open":54.38,"high":55.34,"low":54.32,"close":54.81,"volume":11081300,"rsi_14":50.39,"sma_20":55.39,"sma_60":52.25,"sma_120":48.99},{"date":"2026-02-04","open":55.38,"high":56.75,"low":55.24,"close":56.41,"volume":21793800,"rsi_14":53.18,"sma_20":55.55,"sma_60":52.43,"sma_120":49.07},{"date":"2026-02-05","open":57.67,"high":59.28,"low":56.78,"close":58.27,"volume":23929600,"rsi_14":63.25,"sma_20":55.69,"sma_60":52.64,"sma_120":49.16},{"date":"2026-02-06","open":58.74,"high":60.74,"low":58.51,"close":60.68,"volume":17117600,"rsi_14":77.93,"sma_20":55.99,"sma_60":52.89,"sma_120":49.28},{"date":"2026-02-09","open":60.08,"high":60.33,"low":59.08,"close":59.49,"volume":14013540,"rsi_14":82.31,"sma_20":48.28,"sma_60":46.02,"sma_120":46.62},{"date":"2026-02-10","open":60.01,"high":60.17,"low":58.7,"close":59.58,"volume":12079383,"rsi_14":81.05,"sma_20":49.03,"sma_60":46.25,"sma_120":46.71},{"date":"2026-02-11","open":59.24,"high":59.8,"low":58.42,"close":58.67,"volume":11863512,"rsi_14":76.95,"sma_20":49.74,"sma_60":46.46,"sma_120":46.79},{"date":"2026-02-12","open":58.74,"high":59.65,"low":58.0,"close":58.6,"volume":14021477,"rsi_14":78.49,"sma_20":50.41,"sma_60":46.68,"sma_120":46.88},{"date":"2026-02-13","open":58.84,"high":59.66,"low":58.76,"close":59.46,"volume":10819612,"rsi_14":87.86,"sma_20":51.12,"sma_60":46.9,"sma_120":46.98},{"date":"2026-02-17","open":59.73,"high":59.99,"low":58.21,"close":59.08,"volume":12866532,"rsi_14":86.03,"sma_20":51.8,"sma_60":47.13,"sma_120":47.09},{"date":"2026-02-18","open":58.96,"high":59.14,"low":58.14,"close":58.47,"volume":9436800,"rsi_14":70.89,"sma_20":57.57,"sma_60":54.38,"sma_120":50.0},{"date":"2026-02-19","open":58.59,"high":59.09,"low":57.98,"close":59.03,"volume":13325200,"rsi_14":74.16,"sma_20":57.86,"sma_60":54.62,"sma_120":50.11},{"date":"2026-02-20","open":59.34,"high":59.65,"low":58.39,"close":59.38,"volume":9598890,"rsi_14":86.06,"sma_20":52.47,"sma_60":47.37,"sma_120":47.2},{"date":"2026-02-23","open":59.69,"high":60.15,"low":59.36,"close":59.96,"volume":11029100,"rsi_14":72.71,"sma_20":58.48,"sma_60":55.09,"sma_120":50.34},{"date":"2026-02-24","open":59.94,"high":60.58,"low":59.71,"close":60.3,"volume":12917206,"rsi_14":92.67,"sma_20":53.12,"sma_60":47.63,"sma_120":47.32},{"date":"2026-02-25","open":60.41,"high":60.79,"low":59.6,"close":60.01,"volume":15059273,"rsi_14":91.12,"sma_20":53.73,"sma_60":47.88,"sma_120":47.44},{"date":"2026-02-26","open":60.29,"high":60.29,"low":59.38,"close":59.81,"volume":10651865,"rsi_14":89.87,"sma_20":54.35,"sma_60":48.14,"sma_120":47.56},{"date":"2026-02-27","open":59.89,"high":61.35,"low":59.89,"close":61.06,"volume":20742639,"rsi_14":89.74,"sma_20":55.14,"sma_60":48.43,"sma_120":47.69},{"date":"2026-03-02","open":61.03,"high":61.58,"low":60.68,"close":61.03,"volume":13304903,"rsi_14":88.74,"sma_20":55.91,"sma_60":48.71,"sma_120":47.82},{"date":"2026-03-03","open":60.35,"high":60.63,"low":59.15,"close":59.93,"volume":12420270,"rsi_14":52.46,"sma_20":60.48,"sma_60":56.32,"sma_120":51.07},{"date":"2026-03-04","open":60.31,"high":61.28,"low":60.18,"close":61.02,"volume":12334780,"rsi_14":65.29,"sma_20":60.79,"sma_60":56.49,"sma_120":51.19},{"date":"2026-03-05","open":60.54,"high":60.6,"low":59.0,"close":59.46,"volume":14744016,"rsi_14":54.57,"sma_20":60.95,"sma_60":56.64,"sma_120":51.3},{"date":"2026-03-06","open":59.16,"high":59.16,"low":58.19,"close":59.02,"volume":11401905,"rsi_14":47.49,"sma_20":60.99,"sma_60":56.78,"sma_120":51.42},{"date":"2026-03-09","open":58.7,"high":59.37,"low":58.01,"close":59.35,"volume":10962221,"rsi_14":51.4,"sma_20":60.92,"sma_60":56.95,"sma_120":51.54},{"date":"2026-03-10","open":59.29,"high":59.66,"low":58.7,"close":58.86,"volume":9682288,"rsi_14":52.37,"sma_20":60.89,"sma_60":57.09,"sma_120":51.65},{"date":"2026-03-11","open":58.64,"high":58.77,"low":58.04,"close":58.72,"volume":9039432,"rsi_14":48.0,"sma_20":60.84,"sma_60":57.24,"sma_120":51.77},{"date":"2026-03-12","open":57.99,"high":58.16,"low":57.13,"close":57.71,"volume":10233166,"rsi_14":40.34,"sma_20":60.79,"sma_60":57.35,"sma_120":51.88},{"date":"2026-03-13","open":58.41,"high":58.8,"low":57.51,"close":57.84,"volume":9395591,"rsi_14":41.44,"sma_20":60.72,"sma_60":51.03,"sma_120":48.81},{"date":"2026-03-16","open":58.24,"high":58.54,"low":57.63,"close":58.45,"volume":8436812,"rsi_14":39.27,"sma_20":60.66,"sma_60":51.27,"sma_120":48.92},{"date":"2026-03-17","open":58.86,"high":59.52,"low":58.33,"close":58.45,"volume":14258037,"rsi_14":40.64,"sma_20":60.67,"sma_60":57.62,"sma_120":52.24},{"date":"2026-03-18","open":58.1,"high":58.41,"low":57.57,"close":58.12,"volume":12538988,"rsi_14":40.1,"sma_20":60.65,"sma_60":57.72,"sma_120":52.37},{"date":"2026-03-19","open":57.96,"high":58.38,"low":56.87,"close":56.89,"volume":12850610,"rsi_14":25.52,"sma_20":60.54,"sma_60":57.79,"sma_120":52.49},{"date":"2026-03-20","open":57.03,"high":57.31,"low":55.71,"close":56.27,"volume":65847757,"rsi_14":23.86,"sma_20":60.35,"sma_60":52.22,"sma_120":49.3},{"date":"2026-03-23","open":56.99,"high":57.02,"low":55.8,"close":55.8,"volume":10129913,"rsi_14":25.62,"sma_20":60.17,"sma_60":52.44,"sma_120":49.38},{"date":"2026-03-24","open":55.6,"high":56.47,"low":55.26,"close":56.18,"volume":11997716,"rsi_14":19.07,"sma_20":59.96,"sma_60":52.67,"sma_120":49.47},{"date":"2026-03-25","open":56.57,"high":58.14,"low":56.57,"close":57.7,"volume":9052195,"rsi_14":38.92,"sma_20":59.84,"sma_60":52.92,"sma_120":49.56},{"date":"2026-03-26","open":57.53,"high":58.26,"low":57.4,"close":58.18,"volume":6474536,"rsi_14":44.44,"sma_20":59.75,"sma_60":53.19,"sma_120":49.65},{"date":"2026-03-27","open":58.35,"high":58.43,"low":57.14,"close":57.31,"volume":7909293,"rsi_14":37.69,"sma_20":59.56,"sma_60":53.44,"sma_120":49.73},{"date":"2026-03-30","open":58.39,"high":58.79,"low":57.84,"close":58.47,"volume":17705241,"rsi_14":47.93,"sma_20":59.44,"sma_60":53.71,"sma_120":49.82},{"date":"2026-03-31","open":58.93,"high":59.84,"low":58.66,"close":59.37,"volume":12797240,"rsi_14":53.38,"sma_20":59.41,"sma_60":53.98,"sma_120":49.93},{"date":"2026-04-01","open":59.92,"high":60.91,"low":59.59,"close":60.43,"volume":9881882,"rsi_14":64.18,"sma_20":59.38,"sma_60":54.27,"sma_120":50.06},{"date":"2026-04-02","open":59.58,"high":59.93,"low":58.47,"close":58.96,"volume":14752811,"rsi_14":52.17,"sma_20":59.32,"sma_60":54.53,"sma_120":50.17},{"date":"2026-04-06","open":58.49,"high":58.99,"low":58.14,"close":58.69,"volume":7954315,"rsi_14":48.32,"sma_20":59.27,"sma_60":54.79,"sma_120":50.3},{"date":"2026-04-07","open":58.49,"high":58.59,"low":57.03,"close":57.05,"volume":9003055,"rsi_14":42.32,"sma_20":59.12,"sma_60":55.03,"sma_120":50.41},{"date":"2026-04-08","open":57.39,"high":58.59,"low":57.05,"close":58.57,"volume":11587575,"rsi_14":49.41,"sma_20":59.08,"sma_60":55.3,"sma_120":50.53},{"date":"2026-04-09","open":58.07,"high":59.05,"low":57.91,"close":58.83,"volume":6572371,"rsi_14":55.04,"sma_20":59.05,"sma_60":55.58,"sma_120":50.64},{"date":"2026-04-10","open":59.15,"high":59.16,"low":57.83,"close":57.99,"volume":8060099,"rsi_14":54.12,"sma_20":59.04,"sma_60":55.8,"sma_120":50.76},{"date":"2026-04-13","open":57.49,"high":58.27,"low":56.94,"close":57.44,"volume":10529226,"rsi_14":53.83,"sma_20":58.99,"sma_60":56.0,"sma_120":50.86},{"date":"2026-04-14","open":57.28,"high":57.99,"low":56.94,"close":57.46,"volume":7612946,"rsi_14":52.64,"sma_20":58.91,"sma_60":56.2,"sma_120":50.96},{"date":"2026-04-15","open":57.38,"high":57.54,"low":56.61,"close":57.27,"volume":8701614,"rsi_14":45.61,"sma_20":58.81,"sma_60":56.4,"sma_120":51.06},{"date":"2026-04-16","open":57.05,"high":58.35,"low":57.04,"close":58.33,"volume":8220669,"rsi_14":48.12,"sma_20":58.79,"sma_60":56.61,"sma_120":51.17},{"date":"2026-04-17","open":58.57,"high":59.83,"low":57.91,"close":59.52,"volume":11535869,"rsi_14":56.31,"sma_20":58.9,"sma_60":56.84,"sma_120":51.27},{"date":"2026-04-20","open":59.36,"high":59.48,"low":58.27,"close":58.5,"volume":7678094,"rsi_14":47.69,"sma_20":58.98,"sma_60":57.04,"sma_120":51.36},{"date":"2026-04-21","open":58.52,"high":59.09,"low":57.17,"close":58.75,"volume":9002378,"rsi_14":44.81,"sma_20":59.1,"sma_60":57.25,"sma_120":51.46},{"date":"2026-04-22","open":58.76,"high":59.06,"low":58.05,"close":58.17,"volume":7500202,"rsi_14":37.42,"sma_20":59.17,"sma_60":57.41,"sma_120":51.54},{"date":"2026-04-23","open":58.21,"high":58.61,"low":58.01,"close":58.39,"volume":6512720,"rsi_14":47.08,"sma_20":59.17,"sma_60":57.58,"sma_120":51.63},{"date":"2026-04-24","open":58.23,"high":58.58,"low":57.72,"close":58.08,"volume":6822839,"rsi_14":46.88,"sma_20":59.14,"sma_60":57.75,"sma_120":51.72},{"date":"2026-04-27","open":57.59,"high":58.49,"low":57.09,"close":57.16,"volume":10700336,"rsi_14":50.55,"sma_20":59.1,"sma_60":57.93,"sma_120":51.8},{"date":"2026-04-28","open":57.95,"high":58.1,"low":57.29,"close":57.64,"volume":6271039,"rsi_14":44.26,"sma_20":59.03,"sma_60":58.12,"sma_120":51.88},{"date":"2026-04-29","open":57.03,"high":57.75,"low":56.67,"close":56.97,"volume":9462796,"rsi_14":38.86,"sma_20":58.87,"sma_60":58.3,"sma_120":51.97},{"date":"2026-04-30","open":57.07,"high":60.13,"low":56.77,"close":59.94,"volume":24880099,"rsi_14":59.24,"sma_20":58.81,"sma_60":58.55,"sma_120":52.08},{"date":"2026-05-01","open":59.38,"high":59.44,"low":57.41,"close":57.6,"volume":18368451,"rsi_14":50.55,"sma_20":58.75,"sma_60":58.75,"sma_120":52.17},{"date":"2026-05-04","open":57.03,"high":57.38,"low":56.32,"close":56.76,"volume":9447370,"rsi_14":47.31,"sma_20":58.65,"sma_60":58.94,"sma_120":52.26},{"date":"2026-05-05","open":56.39,"high":56.86,"low":56.12,"close":56.34,"volume":11316685,"rsi_14":46.46,"sma_20":58.61,"sma_60":59.09,"sma_120":52.34},{"date":"2026-05-06","open":56.62,"high":56.78,"low":55.76,"close":55.98,"volume":10439381,"rsi_14":40.55,"sma_20":58.48,"sma_60":59.21,"sma_120":52.42},{"date":"2026-05-07","open":55.83,"high":56.29,"low":54.97,"close":55.65,"volume":8800072,"rsi_14":33.47,"sma_20":58.32,"sma_60":59.33,"sma_120":52.49},{"date":"2026-05-08","open":55.73,"high":55.93,"low":55.18,"close":55.56,"volume":10033020,"rsi_14":36.4,"sma_20":58.2,"sma_60":59.35,"sma_120":52.57},{"date":"2026-05-11","open":55.57,"high":55.88,"low":54.81,"close":55.07,"volume":8390896,"rsi_14":33.27,"sma_20":58.08,"sma_60":59.27,"sma_120":56.48},{"date":"2026-05-12","open":55.41,"high":56.41,"low":54.86,"close":55.84,"volume":9274358,"rsi_14":39.61,"sma_20":58.0,"sma_60":59.19,"sma_120":52.72},{"date":"2026-05-13","open":55.3,"high":56.22,"low":55.25,"close":55.79,"volume":7997461,"rsi_14":38.21,"sma_20":57.92,"sma_60":59.13,"sma_120":52.8},{"date":"2026-05-14","open":56.08,"high":56.43,"low":55.5,"close":56.16,"volume":7686960,"rsi_14":41.46,"sma_20":57.81,"sma_60":59.08,"sma_120":52.88},{"date":"2026-05-15","open":56.03,"high":56.49,"low":55.54,"close":56.39,"volume":10824328,"rsi_14":46.29,"sma_20":57.66,"sma_60":59.02,"sma_120":52.96},{"date":"2026-05-18","open":56.83,"high":57.87,"low":56.47,"close":56.7,"volume":11659255,"rsi_14":45.46,"sma_20":57.56,"sma_60":58.97,"sma_120":53.05},{"date":"2026-05-19","open":56.71,"high":58.01,"low":56.47,"close":57.68,"volume":7998888,"rsi_14":53.44,"sma_20":57.51,"sma_60":58.93,"sma_120":53.15},{"date":"2026-05-20","open":58.04,"high":58.58,"low":57.49,"close":57.91,"volume":8545296,"rsi_14":36.84,"sma_20":57.5,"sma_60":58.87,"sma_120":53.25},{"date":"2026-05-21","open":57.61,"high":58.97,"low":57.21,"close":58.91,"volume":8451148,"rsi_14":60.03,"sma_20":57.52,"sma_60":58.84,"sma_120":53.36},{"date":"2026-05-22","open":59.33,"high":59.6,"low":58.61,"close":58.82,"volume":6489774,"rsi_14":68.05,"sma_20":57.56,"sma_60":58.82,"sma_120":53.48},{"date":"2026-05-26","open":58.98,"high":59.14,"low":57.41,"close":57.41,"volume":8161595,"rsi_14":58.03,"sma_20":57.57,"sma_60":58.75,"sma_120":53.59},{"date":"2026-05-27","open":57.41,"high":58.17,"low":56.52,"close":56.9,"volume":9348014,"rsi_14":56.77,"sma_20":57.54,"sma_60":58.67,"sma_120":53.69},{"date":"2026-05-28","open":56.98,"high":57.07,"low":55.66,"close":56.3,"volume":12075828,"rsi_14":54.57,"sma_20":57.5,"sma_60":58.59,"sma_120":53.79},{"date":"2026-05-29","open":56.39,"high":56.72,"low":55.93,"close":56.57,"volume":27567581,"rsi_14":56.83,"sma_20":57.33,"sma_60":58.51,"sma_120":53.9},{"date":"2026-06-01","open":56.78,"high":56.83,"low":54.12,"close":54.36,"volume":20579785,"rsi_14":45.96,"sma_20":57.17,"sma_60":58.41,"sma_120":53.99},{"date":"2026-06-02","open":54.19,"high":54.99,"low":53.62,"close":53.88,"volume":13739876,"rsi_14":38.76,"sma_20":57.02,"sma_60":58.31,"sma_120":54.08},{"date":"2026-06-03","open":53.98,"high":54.49,"low":53.73,"close":54.13,"volume":11540668,"rsi_14":40.9,"sma_20":56.91,"sma_60":58.22,"sma_120":54.17},{"date":"2026-06-04","open":55.15,"high":56.17,"low":54.95,"close":55.99,"volume":12659116,"rsi_14":49.39,"sma_20":56.91,"sma_60":58.16,"sma_120":54.27},{"date":"2026-06-05","open":56.42,"high":57.2,"low":56.18,"close":56.66,"volume":9575913,"rsi_14":51.27,"sma_20":56.96,"sma_60":58.11,"sma_120":54.35},{"date":"2026-06-08","open":56.55,"high":56.8,"low":54.93,"close":54.97,"volume":12344654,"rsi_14":42.97,"sma_20":56.93,"sma_60":58.06,"sma_120":54.43},{"date":"2026-06-09","open":55.43,"high":55.92,"low":54.67,"close":55.87,"volume":11952670,"rsi_14":42.51,"sma_20":56.97,"sma_60":58.01,"sma_120":54.52},{"date":"2026-06-10","open":56.03,"high":56.09,"low":55.0,"close":55.0,"volume":8146820,"rsi_14":38.68,"sma_20":56.93,"sma_60":57.95,"sma_120":54.61},{"date":"2026-06-11","open":55.34,"high":56.79,"low":55.14,"close":56.29,"volume":8900748,"rsi_14":40.03,"sma_20":56.96,"sma_60":57.9,"sma_120":54.71},{"date":"2026-06-12","open":56.83,"high":56.98,"low":56.16,"close":56.52,"volume":7840637,"rsi_14":41.26,"sma_20":56.97,"sma_60":57.86,"sma_120":54.82},{"date":"2026-06-15","open":56.34,"high":56.63,"low":55.41,"close":55.64,"volume":13561210,"rsi_14":43.13,"sma_20":56.94,"sma_60":57.83,"sma_120":54.91},{"date":"2026-06-16","open":55.81,"high":56.01,"low":54.85,"close":55.32,"volume":11945740,"rsi_14":43.74,"sma_20":56.87,"sma_60":57.8,"sma_120":55.01},{"date":"2026-06-17","open":55.2,"high":55.61,"low":54.42,"close":54.69,"volume":8968566,"rsi_14":43.62,"sma_20":56.72,"sma_60":57.78,"sma_120":55.11},{"date":"2026-06-18","open":54.61,"high":54.73,"low":52.87,"close":53.42,"volume":31700381,"rsi_14":38.41,"sma_20":56.49,"sma_60":57.72,"sma_120":55.19},{"date":"2026-06-22","open":53.62,"high":54.14,"low":53.42,"close":54.11,"volume":15961354,"rsi_14":48.93,"sma_20":56.25,"sma_60":57.65,"sma_120":55.29},{"date":"2026-06-23","open":54.8,"high":55.34,"low":54.37,"close":54.93,"volume":13250980,"rsi_14":54.3,"sma_20":56.05,"sma_60":57.58,"sma_120":55.39},{"date":"2026-06-24","open":55.4,"high":55.98,"low":54.19,"close":54.41,"volume":18905777,"rsi_14":51.24,"sma_20":55.9,"sma_60":57.52,"sma_120":55.48},{"date":"2026-06-25","open":54.78,"high":55.58,"low":54.43,"close":54.8,"volume":15981429,"rsi_14":44.73,"sma_20":55.79,"sma_60":57.45,"sma_120":55.58},{"date":"2026-06-26","open":54.81,"high":57.12,"low":54.81,"close":56.9,"volume":24000913,"rsi_14":50.9,"sma_20":55.82,"sma_60":57.4,"sma_120":55.69},{"date":"2026-06-29","open":56.99,"high":57.95,"low":56.55,"close":57.93,"volume":11770946,"rsi_14":62.35,"sma_20":55.89,"sma_60":57.35,"sma_120":55.81},{"date":"2026-06-30","open":58.06,"high":58.25,"low":56.66,"close":57.0,"volume":11346260,"rsi_14":54.62,"sma_20":56.02,"sma_60":57.31,"sma_120":55.92},{"date":"2026-07-01","open":57.0,"high":57.08,"low":55.7,"close":55.83,"volume":11201803,"rsi_14":53.49,"sma_20":56.12,"sma_60":57.27,"sma_120":56.03},{"date":"2026-07-02","open":56.65,"high":58.14,"low":56.41,"close":58.13,"volume":10003972,"rsi_14":54.72,"sma_20":56.29,"sma_60":57.27,"sma_120":56.15},{"date":"2026-07-06","open":57.74,"high":58.11,"low":56.49,"close":56.7,"volume":9313029,"rsi_14":48.5,"sma_20":56.3,"sma_60":57.23,"sma_120":56.27},{"date":"2026-07-07","open":57.79,"high":58.49,"low":57.45,"close":57.97,"volume":10048425,"rsi_14":56.03,"sma_20":56.33,"sma_60":57.21,"sma_120":56.39},{"date":"2026-07-08","open":57.89,"high":58.19,"low":57.34,"close":57.54,"volume":8004476,"rsi_14":55.52,"sma_20":56.43,"sma_60":57.19,"sma_120":56.49},{"date":"2026-07-09","open":57.44,"high":58.0,"low":57.14,"close":57.94,"volume":7628832,"rsi_14":59.33,"sma_20":56.51,"sma_60":57.19,"sma_120":56.59},{"date":"2026-07-10","open":57.79,"high":57.94,"low":56.94,"close":57.58,"volume":11203566,"rsi_14":63.37,"sma_20":56.6,"sma_60":57.18,"sma_120":56.69},{"date":"2026-07-13","open":57.9,"high":59.44,"low":57.54,"close":59.34,"volume":12089315,"rsi_14":66.23,"sma_20":56.73,"sma_60":57.2,"sma_120":56.8},{"date":"2026-07-14","open":59.0,"high":59.14,"low":56.78,"close":56.95,"volume":14056029,"rsi_14":54.56,"sma_20":56.72,"sma_60":57.17,"sma_120":56.89},{"date":"2026-07-15","open":57.05,"high":59.19,"low":57.04,"close":58.72,"volume":12485328,"rsi_14":60.78,"sma_20":56.84,"sma_60":57.14,"sma_120":56.99},{"date":"2026-07-16","open":58.79,"high":60.55,"low":58.57,"close":60.51,"volume":10166781,"rsi_14":63.8,"sma_20":57.07,"sma_60":57.17,"sma_120":57.11},{"date":"2026-07-17","open":60.87,"high":62.29,"low":60.47,"close":60.74,"volume":12261477,"rsi_14":59.66,"sma_20":57.34,"sma_60":57.19,"sma_120":57.22},{"date":"2026-07-20","open":60.76,"high":61.35,"low":60.02,"close":60.16,"volume":10183934,"rsi_14":55.0,"sma_20":57.65,"sma_60":57.21,"sma_120":57.31},{"date":"2026-07-21","open":60.08,"high":61.02,"low":59.8,"close":60.93,"volume":7744558,"rsi_14":60.3,"sma_20":57.96,"sma_60":57.24,"sma_120":57.41},{"date":"2026-07-22","open":61.4,"high":61.7,"low":60.56,"close":60.76,"volume":6796829,"rsi_14":64.38,"sma_20":58.23,"sma_60":57.28,"sma_120":57.51},{"date":"2026-07-23","open":60.74,"high":62.05,"low":60.45,"close":61.51,"volume":7621784,"rsi_14":62.04,"sma_20":58.55,"sma_60":57.34,"sma_120":57.64},{"date":"2026-07-24","open":61.94,"high":62.82,"low":61.6,"close":62.09,"volume":12071701,"rsi_14":70.34,"sma_20":58.89,"sma_60":57.4,"sma_120":57.76},{"date":"2026-07-27","open":62.4,"high":63.44,"low":62.22,"close":62.56,"volume":10318187,"rsi_14":68.45,"sma_20":59.14,"sma_60":57.49,"sma_120":57.89},{"date":"2026-07-28","open":63.65,"high":64.97,"low":63.2,"close":63.6,"volume":15143332,"rsi_14":73.28,"sma_20":59.39,"sma_60":57.54,"sma_120":58.04},{"date":"2026-07-29","open":63.87,"high":63.91,"low":63.1,"close":63.1,"volume":10609223,"rsi_14":69.66,"sma_20":59.66,"sma_60":57.62,"sma_120":58.19},{"date":"2026-07-30","open":62.69,"high":65.56,"low":62.23,"close":64.86,"volume":18031392,"rsi_14":75.01,"sma_20":60.08,"sma_60":57.74,"sma_120":58.34},{"date":"2026-07-31","open":65.0,"high":65.66,"low":63.53,"close":65.31,"volume":14580254,"rsi_14":72.51,"sma_20":60.44,"sma_60":57.88,"sma_120":58.49},{"date":"2026-08-03","open":66.12,"high":68.1,"low":64.14,"close":65.47,"volume":32970930,"rsi_14":88.65,"sma_20":60.88,"sma_60":58.03,"sma_120":58.76},{"date":"2026-08-04","open":64.89,"high":66.31,"low":63.87,"close":65.89,"volume":23292832,"rsi_14":87.09,"sma_20":61.28,"sma_60":58.19,"sma_120":58.8},{"date":"2026-08-05","open":64.81,"high":65.41,"low":63.26,"close":63.63,"volume":14117061,"rsi_14":65.42,"sma_20":61.58,"sma_60":58.32,"sma_120":58.83},{"date":"2026-08-06","open":64.9,"high":64.94,"low":63.2,"close":64.15,"volume":9553636},{"date":"2026-08-07","open":64.24,"high":64.73,"low":63.79,"close":64.72,"volume":7212878,"rsi_14":71.88,"sma_20":62.25,"sma_60":58.6,"sma_120":58.9},{"date":"2026-08-10","open":64.33,"high":65.25,"low":64.12,"close":64.84,"volume":9753263,"rsi_14":70.01,"sma_20":62.52,"sma_60":58.74,"sma_120":58.94},{"date":"2026-08-11","open":64.56,"high":65.02,"low":63.54,"close":63.61,"volume":9366682},{"date":"2026-08-12","open":63.49,"high":64.0,"low":63.0,"close":63.7,"volume":7509595,"rsi_14":60.79,"sma_20":63.11,"sma_60":58.96,"sma_120":59.0},{"date":"2026-08-13","open":64.05,"high":65.02,"low":63.91,"close":64.65,"volume":10526098,"rsi_14":62.14,"sma_20":63.31,"sma_60":59.08,"sma_120":59.03},{"date":"2026-08-14","open":64.13,"high":64.33,"low":63.35,"close":63.83,"volume":7529830,"rsi_14":55.83,"sma_20":63.47,"sma_60":59.18,"sma_120":59.05},{"date":"2026-08-17","open":63.6,"high":64.74,"low":63.36,"close":64.63,"volume":7289180,"rsi_14":54.84,"sma_20":63.69,"sma_60":59.28,"sma_120":59.08},{"date":"2026-08-18","open":65.3,"high":66.38,"low":65.0,"close":66.05,"volume":9413981,"rsi_14":62.75,"sma_20":63.95,"sma_60":59.39,"sma_120":59.12},{"date":"2026-08-19","open":66.8,"high":68.64,"low":66.61,"close":67.61,"volume":13889244,"rsi_14":62.09,"sma_20":64.29,"sma_60":59.52,"sma_120":59.17},{"date":"2026-08-20","open":67.22,"high":67.54,"low":65.45,"close":65.47,"volume":9489633,"rsi_14":50.61,"sma_20":64.49,"sma_60":59.65,"sma_120":59.2},{"date":"2026-08-21","open":65.79,"high":67.55,"low":65.13,"close":67.01,"volume":6841684,"rsi_14":55.35,"sma_20":64.73,"sma_60":59.8,"sma_120":59.23},{"date":"2026-08-24","open":67.41,"high":67.41,"low":66.45,"close":67.28,"volume":6812747},{"date":"2026-08-25","open":66.42,"high":68.05,"low":66.42,"close":67.92,"volume":7912517,"rsi_14":66.93,"sma_20":65.19,"sma_60":60.16,"sma_120":59.33},{"date":"2026-08-26","open":67.73,"high":68.0,"low":67.32,"close":67.57,"volume":7511744,"rsi_14":63.68,"sma_20":65.41,"sma_60":60.37,"sma_120":59.39},{"date":"2026-08-27","open":66.59,"high":67.47,"low":66.2,"close":66.95,"volume":4670518,"rsi_14":58.88,"sma_20":65.51,"sma_60":60.57,"sma_120":59.44},{"date":"2026-08-28","open":66.77,"high":66.84,"low":66.19,"close":66.58,"volume":5543592,"rsi_14":56.8,"sma_20":65.58,"sma_60":60.77,"sma_120":59.49},{"date":"2026-08-31","open":66.25,"high":67.2,"low":65.91,"close":66.81,"volume":12682245,"rsi_14":63.56,"sma_20":65.64,"sma_60":60.94,"sma_120":59.55},{"date":"2026-09-01","open":67.58,"high":68.04,"low":66.64,"close":66.92,"volume":6933599,"rsi_14":63.62,"sma_20":65.7,"sma_60":61.1,"sma_120":59.61},{"date":"2026-09-02","open":66.81,"high":67.73,"low":66.75,"close":67.66,"volume":7825377},{"date":"2026-09-03","open":68.08,"high":68.24,"low":66.61,"close":68.09,"volume":6224199,"rsi_14":68.98,"sma_20":66.09,"sma_60":61.5,"sma_120":59.76},{"date":"2026-09-04","open":67.24,"high":67.72,"low":66.58,"close":66.82,"volume":4825447,"rsi_14":59.37,"sma_20":66.2,"sma_60":61.68,"sma_120":59.81},{"date":"2026-09-08","open":65.66,"high":65.89,"low":64.39,"close":64.69,"volume":9524772,"rsi_14":44.55,"sma_20":66.19,"sma_60":61.81,"sma_120":59.86},{"date":"2026-09-09","open":64.57,"high":65.05,"low":64.26,"close":64.41,"volume":6573962,"rsi_14":35.61,"sma_20":66.23,"sma_60":61.94,"sma_120":59.9},{"date":"2026-09-10","open":64.92,"high":64.92,"low":63.73,"close":63.75,"volume":6495866,"rsi_14":41.06,"sma_20":66.23,"sma_60":62.06,"sma_120":59.95},{"date":"2026-09-11","open":64.15,"high":64.2,"low":63.27,"close":63.64,"volume":7055795,"rsi_14":29.39,"sma_20":66.18,"sma_60":62.19,"sma_120":60.0},{"date":"2026-09-14","open":64.59,"high":65.29,"low":63.91,"close":64.1,"volume":6903983,"rsi_14":31.07,"sma_20":66.2,"sma_60":62.34,"sma_120":60.06},{"date":"2026-09-15","open":63.94,"high":64.13,"low":63.15,"close":63.73,"volume":9996309,"rsi_14":24.23,"sma_20":66.15,"sma_60":62.5,"sma_120":60.11},{"date":"2026-09-16","open":64.07,"high":64.39,"low":63.22,"close":63.6,"volume":9449055,"rsi_14":24.91,"sma_20":66.03,"sma_60":62.65,"sma_120":60.15},{"date":"2026-09-17","open":64.08,"high":64.35,"low":62.52,"close":62.84,"volume":12212909},{"date":"2026-09-18","open":62.71,"high":63.06,"low":62.19,"close":63.06,"volume":36849552,"rsi_14":27.72,"sma_20":65.67,"sma_60":62.9,"sma_120":60.21},{"date":"2026-09-21","open":63.09,"high":63.4,"low":62.62,"close":62.62,"volume":6839126,"rsi_14":24.17,"sma_20":65.45,"sma_60":63.02,"sma_120":60.24},{"date":"2026-09-22","open":62.73,"high":63.08,"low":62.03,"close":62.25,"volume":15237705,"rsi_14":22.1,"sma_20":65.2,"sma_60":63.1,"sma_120":60.25},{"date":"2026-09-23","open":62.31,"high":62.65,"low":61.08,"close":61.15,"volume":15843190,"rsi_14":12.71,"sma_20":64.86,"sma_60":63.15,"sma_120":60.25},{"date":"2026-09-24","open":61.4,"high":61.59,"low":60.59,"close":61.5,"volume":14902836,"rsi_14":11.91,"sma_20":64.56,"sma_60":63.21,"sma_120":60.26},{"date":"2026-09-25","open":61.75,"high":62.91,"low":61.4,"close":62.86,"volume":10673303,"rsi_14":27.55,"sma_20":64.36,"sma_60":63.32,"sma_120":60.29},{"date":"2026-09-28","open":62.13,"high":63.28,"low":61.66,"close":63.23,"volume":14018712,"rsi_14":44.69,"sma_20":64.22,"sma_60":63.41,"sma_120":60.34},{"date":"2026-09-29","open":62.93,"high":63.24,"low":61.32,"close":62.22,"volume":15839460,"rsi_14":40.74,"sma_20":64.02,"sma_60":63.52,"sma_120":60.37},{"date":"2026-09-30","open":62.63,"high":63.48,"low":61.76,"close":61.76,"volume":15868081,"rsi_14":41.74,"sma_20":63.8,"sma_60":63.59,"sma_120":60.4},{"date":"2026-10-01","open":61.57,"high":61.97,"low":60.63,"close":60.83,"volume":10772197,"rsi_14":37.89,"sma_20":63.49,"sma_60":63.66,"sma_120":60.42},{"date":"2026-10-02","open":60.66,"high":61.24,"low":60.24,"close":61.15,"volume":9935527,"rsi_14":33.35,"sma_20":63.14,"sma_60":63.71,"sma_120":60.45},{"date":"2026-10-05","open":59.89,"high":60.15,"low":58.33,"close":58.81,"volume":19239536,"rsi_14":27.26,"sma_20":62.74,"sma_60":63.73,"sma_120":60.45},{"date":"2026-10-06","open":58.94,"high":59.59,"low":58.63,"close":59.59,"volume":9885749,"rsi_14":32.52,"sma_20":62.48,"sma_60":63.73,"sma_120":60.47},{"date":"2026-10-07","open":59.45,"high":60.1,"low":59.01,"close":59.7,"volume":11091914},{"date":"2026-10-08","open":59.1,"high":59.94,"low":58.73,"close":59.58,"volume":13070829,"rsi_14":33.71,"sma_20":62.04,"sma_60":63.79,"sma_120":60.47},{"date":"2026-10-09","open":58.88,"high":59.79,"low":58.74,"close":59.12,"volume":9253527,"rsi_14":33.71,"sma_20":61.81,"sma_60":63.77,"sma_120":60.47},{"date":"2026-10-12","open":60.11,"high":60.68,"low":56.72,"close":57.58,"volume":22566694,"rsi_14":30.38,"sma_20":61.49,"sma_60":63.72,"sma_120":60.45},{"date":"2026-10-13","open":57.77,"high":58.02,"low":56.15,"close":56.67,"volume":16959363,"rsi_14":30.94,"sma_20":61.13,"sma_60":63.66,"sma_120":60.44},{"date":"2026-10-14","open":56.81,"high":59.38,"low":56.58,"close":59.28,"volume":14053901,"rsi_14":42.02,"sma_20":60.92,"sma_60":63.63,"sma_120":60.44},{"date":"2026-10-15","open":60.67,"high":62.25,"low":60.39,"close":60.57,"volume":13754444,"rsi_14":41.81,"sma_20":60.8,"sma_60":63.63,"sma_120":60.45},{"date":"2026-10-16","open":61.1,"high":61.43,"low":59.54,"close":59.75,"volume":13771602,"rsi_14":35.19,"sma_20":60.64,"sma_60":63.6,"sma_120":60.47},{"date":"2026-10-19","open":59.4,"high":59.87,"low":58.44,"close":58.83,"volume":11551824,"rsi_14":35.17,"sma_20":60.45,"sma_60":63.55,"sma_120":60.47},{"date":"2026-10-20","open":59.93,"high":61.81,"low":59.83,"close":61.68,"volume":11908555,"rsi_14":47.86,"sma_20":60.42,"sma_60":63.53,"sma_120":60.51},{"date":"2026-10-21","open":61.5,"high":61.81,"low":60.69,"close":61.12,"volume":9016433,"rsi_14":49.02,"sma_20":60.42,"sma_60":63.49,"sma_120":60.51},{"date":"2026-10-22","open":61.52,"high":63.59,"low":61.04,"close":63.0,"volume":15165690}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.51,"pbr":6.41,"per":9.68,"roa":3.79,"roe":14.86,"grade":"B","comment":"PER 9.68배, ROE 14.86%","revenue":49187000000.0,"analysis":"PER 9.7배입니다. ROE 14.9%입니다. 시가총액 1286.71억. 매출 491.87억, 영업이익 139.03억.","eps_basis":"TTM","debt_ratio":1.9319862000985708,"market_cap":128650488561,"net_income":9282000000.0,"total_debt":43120000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.28,"total_assets":87634000000.0,"total_equity":22319000000.0,"profit_margin":18.87,"revenue_basis":"TTM","dividend_yield":4.52,"net_income_basis":"TTM","operating_income":13903000000.0,"operating_margin":28.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"backtest_top3":[],"current_price":63.0,"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":49.23},{"date":"2016-10-25","close":49.55},{"date":"2016-10-26","close":49.29},{"date":"2016-10-27","close":51.96},{"date":"2016-10-28","close":51.0},{"date":"2016-10-31","close":50.91},{"date":"2016-11-01","close":50.8},{"date":"2016-11-02","close":50.57},{"date":"2016-11-03","close":50.21},{"date":"2016-11-04","close":51.01},{"date":"2016-11-07","close":52.62},{"date":"2016-11-08","close":53.16},{"date":"2016-11-09","close":56.3},{"date":"2016-11-10","close":56.66},{"date":"2016-11-11","close":56.37},{"date":"2016-11-14","close":56.56},{"date":"2016-11-15","close":56.69},{"date":"2016-11-16","close":56.2},{"date":"2016-11-17","close":56.68},{"date":"2016-11-18","close":56.76},{"date":"2016-11-21","close":56.73},{"date":"2016-11-22","close":56.55},{"date":"2016-11-23","close":56.75},{"date":"2016-11-25","close":56.98},{"date":"2016-11-28","close":56.51},{"date":"2016-11-29","close":56.36},{"date":"2016-11-30","close":56.44},{"date":"2016-12-01","close":55.8},{"date":"2016-12-02","close":55.96},{"date":"2016-12-05","close":55.55},{"date":"2016-12-06","close":56.03},{"date":"2016-12-07","close":55.24},{"date":"2016-12-08","close":55.23},{"date":"2016-12-09","close":57.04},{"date":"2016-12-12","close":56.55},{"date":"2016-12-13","close":57.17},{"date":"2016-12-14","close":58.5},{"date":"2016-12-15","close":58.65},{"date":"2016-12-16","close":58.62},{"date":"2016-12-19","close":59.42},{"date":"2016-12-20","close":59.12},{"date":"2016-12-21","close":58.69},{"date":"2016-12-22","close":58.76},{"date":"2016-12-23","close":59.61},{"date":"2016-12-27","close":59.33},{"date":"2016-12-28","close":58.61},{"date":"2016-12-29","close":58.9},{"date":"2016-12-30","close":58.44},{"date":"2017-01-03","close":59.45},{"date":"2017-01-04","close":59.14},{"date":"2017-01-05","close":60.13},{"date":"2017-01-06","close":59.95},{"date":"2017-01-09","close":59.73},{"date":"2017-01-10","close":59.98},{"date":"2017-01-11","close":56.8},{"date":"2017-01-12","close":56.55},{"date":"2017-01-13","close":56.22},{"date":"2017-01-17","close":56.28},{"date":"2017-01-18","close":56.07},{"date":"2017-01-19","close":55.49},{"date":"2017-01-20","close":49.23},{"date":"2017-01-23","close":50.0},{"date":"2017-01-24","close":48.96},{"date":"2017-01-25","close":49.55},{"date":"2017-01-26","close":46.82},{"date":"2017-01-27","close":47.74},{"date":"2017-01-30","close":48.69},{"date":"2017-01-31","close":49.16},{"date":"2017-02-01","close":49.29},{"date":"2017-02-02","close":50.5},{"date":"2017-02-03","close":50.78},{"date":"2017-02-06","close":51.04},{"date":"2017-02-07","close":51.66},{"date":"2017-02-08","close":52.0},{"date":"2017-02-09","close":51.51},{"date":"2017-02-10","close":51.65},{"date":"2017-02-13","close":52.03},{"date":"2017-02-14","close":53.71},{"date":"2017-02-15","close":55.03},{"date":"2017-02-16","close":54.28},{"date":"2017-02-17","close":54.59},{"date":"2017-02-21","close":54.78},{"date":"2017-02-22","close":55.35},{"date":"2017-02-23","close":55.77},{"date":"2017-02-24","close":56.44},{"date":"2017-02-27","close":56.56},{"date":"2017-02-28","close":56.71},{"date":"2017-03-01","close":57.18},{"date":"2017-03-02","close":56.86},{"date":"2017-03-03","close":57.26},{"date":"2017-03-06","close":56.97},{"date":"2017-03-07","close":56.33},{"date":"2017-03-08","close":57.12},{"date":"2017-03-09","close":57.99},{"date":"2017-03-10","close":58.32},{"date":"2017-03-13","close":56.93},{"date":"2017-03-14","close":56.69},{"date":"2017-03-15","close":57.65},{"date":"2017-03-16","close":57.31},{"date":"2017-03-17","close":56.29},{"date":"2017-03-20","close":56.41},{"date":"2017-03-21","close":55.71},{"date":"2017-03-22","close":56.36},{"date":"2017-03-23","close":55.77},{"date":"2017-03-24","close":55.89},{"date":"2017-03-27","close":56.04},{"date":"2017-03-28","close":56.2},{"date":"2017-03-29","close":55.95},{"date":"2017-03-30","close":55.36},{"date":"2017-03-31","close":54.38},{"date":"2017-04-03","close":54.21},{"date":"2017-04-04","close":54.14},{"date":"2017-04-05","close":53.08},{"date":"2017-04-06","close":53.29},{"date":"2017-04-07","close":53.42},{"date":"2017-04-10","close":53.35},{"date":"2017-04-11","close":52.98},{"date":"2017-04-12","close":52.99},{"date":"2017-04-13","close":52.83},{"date":"2017-04-17","close":52.95},{"date":"2017-04-18","close":52.93},{"date":"2017-04-19","close":53.2},{"date":"2017-04-20","close":53.44},{"date":"2017-04-21","close":53.48},{"date":"2017-04-24","close":53.55},{"date":"2017-04-25","close":53.94},{"date":"2017-04-26","close":53.77},{"date":"2017-04-27","close":55.67},{"date":"2017-04-28","close":56.05},{"date":"2017-05-01","close":56.31},{"date":"2017-05-02","close":55.95},{"date":"2017-05-03","close":55.06},{"date":"2017-05-04","close":55.19},{"date":"2017-05-05","close":55.15},{"date":"2017-05-08","close":54.94},{"date":"2017-05-09","close":55.32},{"date":"2017-05-10","close":55.14},{"date":"2017-05-11","close":55.14},{"date":"2017-05-12","close":55.03},{"date":"2017-05-15","close":55.1},{"date":"2017-05-16","close":54.39},{"date":"2017-05-17","close":54.41},{"date":"2017-05-18","close":53.78},{"date":"2017-05-19","close":54.02},{"date":"2017-05-22","close":54.1},{"date":"2017-05-23","close":54.21},{"date":"2017-05-24","close":53.82},{"date":"2017-05-25","close":54.39},{"date":"2017-05-26","close":53.97},{"date":"2017-05-30","close":53.93},{"date":"2017-05-31","close":53.95},{"date":"2017-06-01","close":54.53},{"date":"2017-06-02","close":54.97},{"date":"2017-06-05","close":52.36},{"date":"2017-06-06","close":51.66},{"date":"2017-06-07","close":52.57},{"date":"2017-06-08","close":52.85},{"date":"2017-06-09","close":53.75},{"date":"2017-06-12","close":54.36},{"date":"2017-06-13","close":54.19},{"date":"2017-06-14","close":54.52},{"date":"2017-06-15","close":54.28},{"date":"2017-06-16","close":54.46},{"date":"2017-06-19","close":55.22},{"date":"2017-06-20","close":55.66},{"date":"2017-06-21","close":56.07},{"date":"2017-06-22","close":57.33},{"date":"2017-06-23","close":56.64},{"date":"2017-06-26","close":56.92},{"date":"2017-06-27","close":55.9},{"date":"2017-06-28","close":55.87},{"date":"2017-06-29","close":55.82},{"date":"2017-06-30","close":55.72},{"date":"2017-07-03","close":56.27},{"date":"2017-07-05","close":56.35},{"date":"2017-07-06","close":55.28},{"date":"2017-07-07","close":55.91},{"date":"2017-07-10","close":55.93},{"date":"2017-07-11","close":55.33},{"date":"2017-07-12","close":55.04},{"date":"2017-07-13","close":54.67},{"date":"2017-07-14","close":55.15},{"date":"2017-07-17","close":54.79},{"date":"2017-07-18","close":54.74},{"date":"2017-07-19","close":55.07},{"date":"2017-07-20","close":55.44},{"date":"2017-07-21","close":55.65},{"date":"2017-07-24","close":55.6},{"date":"2017-07-25","close":55.95},{"date":"2017-07-26","close":55.98},{"date":"2017-07-27","close":54.24},{"date":"2017-07-28","close":55.27},{"date":"2017-07-31","close":56.9},{"date":"2017-08-01","close":56.11},{"date":"2017-08-02","close":55.23},{"date":"2017-08-03","close":55.5},{"date":"2017-08-04","close":55.95},{"date":"2017-08-07","close":56.3},{"date":"2017-08-08","close":56.91},{"date":"2017-08-09","close":57.4},{"date":"2017-08-10","close":56.59},{"date":"2017-08-11","close":56.73},{"date":"2017-08-14","close":57.62},{"date":"2017-08-15","close":57.87},{"date":"2017-08-16","close":57.5},{"date":"2017-08-17","close":56.77},{"date":"2017-08-18","close":56.42},{"date":"2017-08-21","close":56.64},{"date":"2017-08-22","close":57.67},{"date":"2017-08-23","close":57.87},{"date":"2017-08-24","close":58.17},{"date":"2017-08-25","close":58.37},{"date":"2017-08-28","close":58.58},{"date":"2017-08-29","close":58.86},{"date":"2017-08-30","close":59.38},{"date":"2017-08-31","close":60.48},{"date":"2017-09-01","close":59.9},{"date":"2017-09-05","close":59.81},{"date":"2017-09-06","close":59.87},{"date":"2017-09-07","close":62.84},{"date":"2017-09-08","close":62.62},{"date":"2017-09-11","close":62.72},{"date":"2017-09-12","close":63.02},{"date":"2017-09-13","close":62.48},{"date":"2017-09-14","close":62.69},{"date":"2017-09-15","close":62.48},{"date":"2017-09-18","close":62.7},{"date":"2017-09-19","close":62.93},{"date":"2017-09-20","close":63.49},{"date":"2017-09-21","close":63.33},{"date":"2017-09-22","close":63.36},{"date":"2017-09-25","close":63.19},{"date":"2017-09-26","close":62.93},{"date":"2017-09-27","close":62.95},{"date":"2017-09-28","close":63.01},{"date":"2017-09-29","close":63.74},{"date":"2017-10-02","close":64.56},{"date":"2017-10-03","close":64.29},{"date":"2017-10-04","close":64.74},{"date":"2017-10-05","close":63.8},{"date":"2017-10-06","close":64.81},{"date":"2017-10-09","close":64.15},{"date":"2017-10-10","close":65.13},{"date":"2017-10-11","close":65.11},{"date":"2017-10-12","close":65.35},{"date":"2017-10-13","close":65.29},{"date":"2017-10-16","close":63.65},{"date":"2017-10-17","close":64.18},{"date":"2017-10-18","close":63.7},{"date":"2017-10-19","close":64.67},{"date":"2017-10-20","close":64.42},{"date":"2017-10-23","close":63.75},{"date":"2017-10-24","close":63.65},{"date":"2017-10-25","close":64.0},{"date":"2017-10-26","close":60.95},{"date":"2017-10-27","close":59.94},{"date":"2017-10-30","close":60.84},{"date":"2017-10-31","close":61.66},{"date":"2017-11-01","close":62.16},{"date":"2017-11-02","close":62.23},{"date":"2017-11-03","close":62.22},{"date":"2017-11-06","close":61.68},{"date":"2017-11-07","close":61.91},{"date":"2017-11-08","close":62.58},{"date":"2017-11-09","close":61.99},{"date":"2017-11-10","close":60.86},{"date":"2017-11-13","close":60.99},{"date":"2017-11-14","close":61.25},{"date":"2017-11-15","close":61.07},{"date":"2017-11-16","close":61.87},{"date":"2017-11-17","close":61.32},{"date":"2017-11-20","close":60.8},{"date":"2017-11-21","close":61.24},{"date":"2017-11-22","close":61.14},{"date":"2017-11-24","close":61.43},{"date":"2017-11-27","close":61.61},{"date":"2017-11-28","close":62.52},{"date":"2017-11-29","close":62.9},{"date":"2017-11-30","close":63.19},{"date":"2017-12-01","close":63.24},{"date":"2017-12-04","close":62.47},{"date":"2017-12-05","close":62.02},{"date":"2017-12-06","close":60.97},{"date":"2017-12-07","close":61.84},{"date":"2017-12-08","close":62.42},{"date":"2017-12-11","close":63.02},{"date":"2017-12-12","close":63.28},{"date":"2017-12-13","close":63.47},{"date":"2017-12-14","close":62.13},{"date":"2017-12-15","close":62.41},{"date":"2017-12-18","close":62.4},{"date":"2017-12-19","close":61.56},{"date":"2017-12-20","close":61.2},{"date":"2017-12-21","close":61.5},{"date":"2017-12-22","close":60.96},{"date":"2017-12-26","close":61.26},{"date":"2017-12-27","close":61.68},{"date":"2017-12-28","close":61.77},{"date":"2017-12-29","close":61.28},{"date":"2018-01-02","close":44.583},{"date":"2018-01-03","close":44.6193},{"date":"2018-01-04","close":45.1976},{"date":"2018-01-05","close":45.3},{"date":"2018-01-08","close":45.3147},{"date":"2018-01-09","close":45.2707},{"date":"2018-01-10","close":45.3878},{"date":"2018-01-11","close":45.7245},{"date":"2018-01-12","close":45.9734},{"date":"2018-01-16","close":43.8581},{"date":"2018-01-17","close":45.2707},{"date":"2018-01-18","close":45.2561},{"date":"2018-01-19","close":45.5855},{"date":"2018-01-22","close":46.3174},{"date":"2018-01-23","close":46.4272},{"date":"2018-01-24","close":46.6687},{"date":"2018-01-25","close":46.4931},{"date":"2018-01-26","close":47.0274},{"date":"2018-01-29","close":47.1591},{"date":"2018-01-30","close":46.8152},{"date":"2018-01-31","close":45.8197},{"date":"2018-02-01","close":45.9661},{"date":"2018-02-02","close":46.4638},{"date":"2018-02-05","close":44.6193},{"date":"2018-02-06","close":44.5754},{"date":"2018-02-07","close":45.8417},{"date":"2018-02-08","close":45.8856},{"date":"2018-02-09","close":45.8929},{"date":"2018-02-12","close":46.2296},{"date":"2018-02-13","close":46.7493},{"date":"2018-02-14","close":47.8325},{"date":"2018-02-15","close":50.4895},{"date":"2018-02-16","close":50.4749},{"date":"2018-02-20","close":49.2964},{"date":"2018-02-21","close":48.6962},{"date":"2018-02-22","close":48.2644},{"date":"2018-02-23","close":49.7356},{"date":"2018-02-26","close":50.2333},{"date":"2018-02-27","close":49.6551},{"date":"2018-02-28","close":48.4547},{"date":"2018-03-01","close":48.0814},{"date":"2018-03-02","close":48.4327},{"date":"2018-03-05","close":48.9085},{"date":"2018-03-06","close":47.9204},{"date":"2018-03-07","close":48.3815},{"date":"2018-03-08","close":48.8573},{"date":"2018-03-09","close":49.7136},{"date":"2018-03-12","close":49.3696},{"date":"2018-03-13","close":48.806},{"date":"2018-03-14","close":48.7694},{"date":"2018-03-15","close":48.4913},{"date":"2018-03-16","close":48.7475},{"date":"2018-03-19","close":48.3595},{"date":"2018-03-20","close":48.6231},{"date":"2018-03-21","close":48.3815},{"date":"2018-03-22","close":46.8078},{"date":"2018-03-23","close":45.4244},{"date":"2018-03-26","close":46.4053},{"date":"2018-03-27","close":45.6806},{"date":"2018-03-28","close":45.7977},{"date":"2018-03-29","close":46.2955},{"date":"2018-04-02","close":45.3805},{"date":"2018-04-03","close":45.9441},{"date":"2018-04-04","close":46.0978},{"date":"2018-04-05","close":45.8989},{"date":"2018-04-06","close":44.8456},{"date":"2018-04-09","close":44.5509},{"date":"2018-04-10","close":45.0887},{"date":"2018-04-11","close":44.3299},{"date":"2018-04-12","close":43.3429},{"date":"2018-04-13","close":43.2029},{"date":"2018-04-16","close":39.8366},{"date":"2018-04-17","close":38.5843},{"date":"2018-04-18","close":38.5254},{"date":"2018-04-19","close":38.0171},{"date":"2018-04-20","close":37.693},{"date":"2018-04-23","close":37.4941},{"date":"2018-04-24","close":37.995},{"date":"2018-04-25","close":38.1276},{"date":"2018-04-26","close":38.3338},{"date":"2018-04-27","close":38.5033},{"date":"2018-04-30","close":38.4001},{"date":"2018-05-01","close":38.8126},{"date":"2018-05-02","close":37.9361},{"date":"2018-05-03","close":37.8992},{"date":"2018-05-04","close":37.8108},{"date":"2018-05-07","close":37.8035},{"date":"2018-05-08","close":37.2215},{"date":"2018-05-09","close":37.6341},{"date":"2018-05-10","close":37.6782},{"date":"2018-05-11","close":38.2012},{"date":"2018-05-14","close":38.3191},{"date":"2018-05-15","close":38.5254},{"date":"2018-05-16","close":38.4591},{"date":"2018-05-17","close":38.8495},{"date":"2018-05-18","close":38.8274},{"date":"2018-05-21","close":38.4812},{"date":"2018-05-22","close":38.5548},{"date":"2018-05-23","close":38.6727},{"date":"2018-05-24","close":38.8126},{"date":"2018-05-25","close":38.8716},{"date":"2018-05-29","close":38.5033},{"date":"2018-05-30","close":39.0557},{"date":"2018-05-31","close":38.7611},{"date":"2018-06-01","close":39.1368},{"date":"2018-06-04","close":37.8992},{"date":"2018-06-05","close":38.2454},{"date":"2018-06-06","close":38.9821},{"date":"2018-06-07","close":38.7611},{"date":"2018-06-08","close":39.1589},{"date":"2018-06-11","close":39.1294},{"date":"2018-06-12","close":39.1368},{"date":"2018-06-13","close":39.3799},{"date":"2018-06-14","close":39.5051},{"date":"2018-06-15","close":40.3669},{"date":"2018-06-18","close":39.5198},{"date":"2018-06-19","close":39.5124},{"date":"2018-06-20","close":39.9618},{"date":"2018-06-21","close":39.7334},{"date":"2018-06-22","close":40.6174},{"date":"2018-06-25","close":40.2712},{"date":"2018-06-26","close":40.4479},{"date":"2018-06-27","close":40.1238},{"date":"2018-06-28","close":40.7352},{"date":"2018-06-29","close":40.7647},{"date":"2018-07-02","close":40.6542},{"date":"2018-07-03","close":40.993},{"date":"2018-07-05","close":41.5124},{"date":"2018-07-06","close":41.965},{"date":"2018-07-09","close":41.8834},{"date":"2018-07-10","close":41.6831},{"date":"2018-07-11","close":41.364},{"date":"2018-07-12","close":42.1505},{"date":"2018-07-13","close":42.1876},{"date":"2018-07-16","close":41.8686},{"date":"2018-07-17","close":42.0169},{"date":"2018-07-18","close":42.2024},{"date":"2018-07-19","close":41.9502},{"date":"2018-07-20","close":42.0763},{"date":"2018-07-23","close":41.4605},{"date":"2018-07-24","close":43.2263},{"date":"2018-07-25","close":43.8051},{"date":"2018-07-26","close":42.9741},{"date":"2018-07-27","close":42.2321},{"date":"2018-07-30","close":43.7234},{"date":"2018-07-31","close":43.5899},{"date":"2018-08-01","close":44.2354},{"date":"2018-08-02","close":43.9757},{"date":"2018-08-03","close":43.8941},{"date":"2018-08-06","close":44.0647},{"date":"2018-08-07","close":43.7605},{"date":"2018-08-08","close":44.6435},{"date":"2018-08-09","close":44.1686},{"date":"2018-08-10","close":44.0054},{"date":"2018-08-13","close":44.087},{"date":"2018-08-14","close":44.4877},{"date":"2018-08-15","close":44.7102},{"date":"2018-08-16","close":45.3409},{"date":"2018-08-17","close":45.1777},{"date":"2018-08-20","close":44.7548},{"date":"2018-08-21","close":44.5767},{"date":"2018-08-22","close":44.9403},{"date":"2018-08-23","close":44.5841},{"date":"2018-08-24","close":44.4951},{"date":"2018-08-27","close":44.5247},{"date":"2018-08-28","close":44.6435},{"date":"2018-08-29","close":45.3483},{"date":"2018-08-30","close":45.0293},{"date":"2018-08-31","close":44.9254},{"date":"2018-09-04","close":44.8735},{"date":"2018-09-05","close":45.4077},{"date":"2018-09-06","close":45.2148},{"date":"2018-09-07","close":45.4893},{"date":"2018-09-10","close":45.1554},{"date":"2018-09-11","close":44.8809},{"date":"2018-09-12","close":44.7622},{"date":"2018-09-13","close":45.1035},{"date":"2018-09-14","close":45.0293},{"date":"2018-09-17","close":45.4819},{"date":"2018-09-18","close":45.6154},{"date":"2018-09-19","close":45.1109},{"date":"2018-09-20","close":45.8158},{"date":"2018-09-21","close":46.1867},{"date":"2018-09-24","close":45.6971},{"date":"2018-09-25","close":45.8677},{"date":"2018-09-26","close":45.7193},{"date":"2018-09-27","close":45.9641},{"date":"2018-09-28","close":46.0606},{"date":"2018-10-01","close":46.0754},{"date":"2018-10-02","close":46.5948},{"date":"2018-10-03","close":46.4835},{"date":"2018-10-04","close":46.5656},{"date":"2018-10-05","close":46.603},{"date":"2018-10-08","close":46.9689},{"date":"2018-10-09","close":47.2153},{"date":"2018-10-10","close":45.3784},{"date":"2018-10-11","close":42.9366},{"date":"2018-10-12","close":42.944},{"date":"2018-10-15","close":43.0187},{"date":"2018-10-16","close":43.183},{"date":"2018-10-17","close":43.982},{"date":"2018-10-18","close":41.8016},{"date":"2018-10-19","close":40.5471},{"date":"2018-10-22","close":37.9933},{"date":"2018-10-23","close":37.8215},{"date":"2018-10-24","close":36.4625},{"date":"2018-10-25","close":36.7462},{"date":"2018-10-26","close":37.6572},{"date":"2018-10-29","close":37.1345},{"date":"2018-10-30","close":37.3511},{"date":"2018-10-31","close":37.7394},{"date":"2018-11-01","close":38.9267},{"date":"2018-11-02","close":37.8514},{"date":"2018-11-05","close":38.852},{"date":"2018-11-06","close":38.3442},{"date":"2018-11-07","close":39.5689},{"date":"2018-11-08","close":39.4344},{"date":"2018-11-09","close":39.8676},{"date":"2018-11-12","close":39.4643},{"date":"2018-11-13","close":39.2702},{"date":"2018-11-14","close":39.2702},{"date":"2018-11-15","close":39.7779},{"date":"2018-11-16","close":40.3753},{"date":"2018-11-19","close":39.9348},{"date":"2018-11-20","close":39.9646},{"date":"2018-11-21","close":39.7257},{"date":"2018-11-23","close":39.5241},{"date":"2018-11-26","close":39.3747},{"date":"2018-11-27","close":38.1949},{"date":"2018-11-28","close":38.8296},{"date":"2018-11-29","close":38.6952},{"date":"2018-11-30","close":39.9198},{"date":"2018-12-03","close":39.7854},{"date":"2018-12-04","close":38.852},{"date":"2018-12-06","close":39.763},{"date":"2018-12-07","close":39.6361},{"date":"2018-12-10","close":39.2627},{"date":"2018-12-11","close":39.1507},{"date":"2018-12-12","close":39.9049},{"date":"2018-12-13","close":40.0542},{"date":"2018-12-14","close":38.9192},{"date":"2018-12-17","close":38.0231},{"date":"2018-12-18","close":38.501},{"date":"2018-12-19","close":37.6274},{"date":"2018-12-20","close":37.381},{"date":"2018-12-21","close":37.2017},{"date":"2018-12-24","close":36.4102},{"date":"2018-12-26","close":37.3586},{"date":"2018-12-27","close":37.6423},{"date":"2018-12-28","close":38.0381},{"date":"2018-12-31","close":38.8147},{"date":"2019-01-02","close":39.1507},{"date":"2019-01-03","close":33.9577},{"date":"2019-01-04","close":35.2898},{"date":"2019-01-07","close":36.4338},{"date":"2019-01-08","close":36.1177},{"date":"2019-01-09","close":35.5081},{"date":"2019-01-10","close":35.9145},{"date":"2019-01-11","close":36.1177},{"date":"2019-01-14","close":36.1026},{"date":"2019-01-15","close":37.4197},{"date":"2019-01-16","close":36.9757},{"date":"2019-01-17","close":37.3294},{"date":"2019-01-18","close":37.7207},{"date":"2019-01-22","close":37.4197},{"date":"2019-01-23","close":37.6003},{"date":"2019-01-24","close":36.8929},{"date":"2019-01-25","close":36.8251},{"date":"2019-01-28","close":36.366},{"date":"2019-01-29","close":36.366},{"date":"2019-01-30","close":36.7725},{"date":"2019-01-31","close":37.1563},{"date":"2019-02-01","close":37.5476},{"date":"2019-02-04","close":38.2701},{"date":"2019-02-05","close":37.7433},{"date":"2019-02-06","close":38.4884},{"date":"2019-02-07","close":37.6681},{"date":"2019-02-08","close":37.796},{"date":"2019-02-11","close":37.7057},{"date":"2019-02-12","close":37.4122},{"date":"2019-02-13","close":38.368},{"date":"2019-02-14","close":38.2551},{"date":"2019-02-15","close":38.8873},{"date":"2019-02-19","close":38.654},{"date":"2019-02-20","close":38.6088},{"date":"2019-02-21","close":37.7283},{"date":"2019-02-22","close":38.368},{"date":"2019-02-25","close":38.1196},{"date":"2019-02-26","close":37.7508},{"date":"2019-02-27","close":38.3529},{"date":"2019-02-28","close":38.8798},{"date":"2019-03-01","close":40.0538},{"date":"2019-03-04","close":39.9259},{"date":"2019-03-05","close":40.4903},{"date":"2019-03-06","close":39.8055},{"date":"2019-03-07","close":38.7669},{"date":"2019-03-08","close":38.6766},{"date":"2019-03-11","close":38.3078},{"date":"2019-03-12","close":37.9164},{"date":"2019-03-13","close":38.3604},{"date":"2019-03-14","close":37.5476},{"date":"2019-03-15","close":37.6003},{"date":"2019-03-18","close":37.5251},{"date":"2019-03-19","close":37.3294},{"date":"2019-03-20","close":37.0208},{"date":"2019-03-21","close":36.8176},{"date":"2019-03-22","close":36.2456},{"date":"2019-03-25","close":35.7414},{"date":"2019-03-26","close":36.3811},{"date":"2019-03-27","close":36.1102},{"date":"2019-03-28","close":36.0048},{"date":"2019-03-29","close":35.907},{"date":"2019-04-01","close":35.4403},{"date":"2019-04-02","close":35.1468},{"date":"2019-04-03","close":35.2823},{"date":"2019-04-04","close":35.4341},{"date":"2019-04-05","close":35.4114},{"date":"2019-04-08","close":35.5252},{"date":"2019-04-09","close":34.9102},{"date":"2019-04-10","close":34.8419},{"date":"2019-04-11","close":34.9938},{"date":"2019-04-12","close":34.599},{"date":"2019-04-15","close":35.3051},{"date":"2019-04-16","close":34.9406},{"date":"2019-04-17","close":34.7736},{"date":"2019-04-18","close":34.561},{"date":"2019-04-22","close":34.3484},{"date":"2019-04-23","close":34.4092},{"date":"2019-04-24","close":33.8777},{"date":"2019-04-25","close":34.6521},{"date":"2019-04-26","close":34.8419},{"date":"2019-04-29","close":35.1684},{"date":"2019-04-30","close":35.2519},{"date":"2019-05-01","close":35.3658},{"date":"2019-05-02","close":35.5936},{"date":"2019-05-03","close":36.9147},{"date":"2019-05-06","close":36.5199},{"date":"2019-05-07","close":35.8517},{"date":"2019-05-08","close":36.0263},{"date":"2019-05-09","close":35.8593},{"date":"2019-05-10","close":35.6923},{"date":"2019-05-13","close":34.8495},{"date":"2019-05-14","close":34.8571},{"date":"2019-05-15","close":35.4038},{"date":"2019-05-16","close":35.7758},{"date":"2019-05-17","close":35.5708},{"date":"2019-05-20","close":35.1608},{"date":"2019-05-21","close":36.0112},{"date":"2019-05-22","close":36.2465},{"date":"2019-05-23","close":35.9125},{"date":"2019-05-24","close":35.5404},{"date":"2019-05-28","close":34.8191},{"date":"2019-05-29","close":34.4547},{"date":"2019-05-30","close":34.8343},{"date":"2019-05-31","close":34.4471},{"date":"2019-06-03","close":35.0166},{"date":"2019-06-04","close":35.4038},{"date":"2019-06-05","close":35.4038},{"date":"2019-06-06","close":35.0393},{"date":"2019-06-07","close":35.4949},{"date":"2019-06-10","close":34.933},{"date":"2019-06-11","close":35.586},{"date":"2019-06-12","close":36.163},{"date":"2019-06-13","close":35.9352},{"date":"2019-06-14","close":36.1099},{"date":"2019-06-17","close":36.6034},{"date":"2019-06-18","close":36.2845},{"date":"2019-06-19","close":36.9071},{"date":"2019-06-20","close":37.1197},{"date":"2019-06-21","close":37.4613},{"date":"2019-06-24","close":34.6825},{"date":"2019-06-25","close":34.7508},{"date":"2019-06-26","close":34.1054},{"date":"2019-06-27","close":34.2421},{"date":"2019-06-28","close":34.4319},{"date":"2019-07-01","close":35.0621},{"date":"2019-07-02","close":35.4417},{"date":"2019-07-03","close":35.6639},{"date":"2019-07-05","close":35.1507},{"date":"2019-07-08","close":35.0587},{"date":"2019-07-09","close":35.2655},{"date":"2019-07-10","close":35.2043},{"date":"2019-07-11","close":34.1089},{"date":"2019-07-12","close":33.9098},{"date":"2019-07-15","close":33.8485},{"date":"2019-07-16","close":34.0477},{"date":"2019-07-17","close":33.8025},{"date":"2019-07-18","close":33.7413},{"date":"2019-07-19","close":33.1898},{"date":"2019-07-22","close":32.7608},{"date":"2019-07-23","close":32.9753},{"date":"2019-07-24","close":33.1132},{"date":"2019-07-25","close":34.7753},{"date":"2019-07-26","close":34.7523},{"date":"2019-07-29","close":34.7677},{"date":"2019-07-30","close":34.1319},{"date":"2019-07-31","close":34.017},{"date":"2019-08-01","close":34.6221},{"date":"2019-08-02","close":35.2273},{"date":"2019-08-05","close":34.76},{"date":"2019-08-06","close":34.9975},{"date":"2019-08-07","close":35.4188},{"date":"2019-08-08","close":36.223},{"date":"2019-08-09","close":36.246},{"date":"2019-08-12","close":35.6256},{"date":"2019-08-13","close":35.6102},{"date":"2019-08-14","close":34.9592},{"date":"2019-08-15","close":35.0434},{"date":"2019-08-16","close":35.9856},{"date":"2019-08-19","close":36.3532},{"date":"2019-08-20","close":36.4835},{"date":"2019-08-21","close":36.5907},{"date":"2019-08-22","close":36.6596},{"date":"2019-08-23","close":35.6792},{"date":"2019-08-26","close":36.8511},{"date":"2019-08-27","close":36.7133},{"date":"2019-08-28","close":37.2724},{"date":"2019-08-29","close":36.9737},{"date":"2019-08-30","close":36.8205},{"date":"2019-09-03","close":36.7975},{"date":"2019-09-04","close":36.8588},{"date":"2019-09-05","close":37.1575},{"date":"2019-09-06","close":36.9737},{"date":"2019-09-09","close":36.8358},{"date":"2019-09-10","close":37.1958},{"date":"2019-09-11","close":37.7167},{"date":"2019-09-12","close":38.0001},{"date":"2019-09-13","close":37.8622},{"date":"2019-09-16","close":37.8929},{"date":"2019-09-17","close":38.0997},{"date":"2019-09-18","close":38.1916},{"date":"2019-09-19","close":38.3524},{"date":"2019-09-20","close":38.7354},{"date":"2019-09-23","close":38.6971},{"date":"2019-09-24","close":38.3065},{"date":"2019-09-25","close":38.1763},{"date":"2019-09-26","close":38.2758},{"date":"2019-09-27","close":38.4673},{"date":"2019-09-30","close":38.8427},{"date":"2019-10-01","close":38.7967},{"date":"2019-10-02","close":37.6937},{"date":"2019-10-03","close":38.273},{"date":"2019-10-04","close":39.1999},{"date":"2019-10-07","close":39.3003},{"date":"2019-10-08","close":38.8987},{"date":"2019-10-09","close":39.2617},{"date":"2019-10-10","close":39.2231},{"date":"2019-10-11","close":39.8642},{"date":"2019-10-14","close":39.8256},{"date":"2019-10-15","close":40.0341},{"date":"2019-10-16","close":39.7869},{"date":"2019-10-17","close":40.4898},{"date":"2019-10-18","close":40.961},{"date":"2019-10-21","close":41.0923},{"date":"2019-10-22","close":42.0346},{"date":"2019-10-23","close":42.305},{"date":"2019-10-24","close":41.996},{"date":"2019-10-25","close":42.4672},{"date":"2019-10-28","close":42.9384},{"date":"2019-10-29","close":43.0774},{"date":"2019-10-30","close":43.9271},{"date":"2019-10-31","close":44.3133},{"date":"2019-11-01","close":44.1511},{"date":"2019-11-04","close":43.7494},{"date":"2019-11-05","close":43.5563},{"date":"2019-11-06","close":43.9966},{"date":"2019-11-07","close":44.4755},{"date":"2019-11-08","close":44.8153},{"date":"2019-11-11","close":44.9158},{"date":"2019-11-12","close":45.1011},{"date":"2019-11-13","close":45.4101},{"date":"2019-11-14","close":45.1938},{"date":"2019-11-15","close":45.2556},{"date":"2019-11-18","close":44.5295},{"date":"2019-11-19","close":43.6258},{"date":"2019-11-20","close":43.5718},{"date":"2019-11-21","close":43.9116},{"date":"2019-11-22","close":43.6027},{"date":"2019-11-25","close":43.3864},{"date":"2019-11-26","close":43.8189},{"date":"2019-11-27","close":44.4909},{"date":"2019-11-29","close":43.9811},{"date":"2019-12-02","close":44.3442},{"date":"2019-12-03","close":44.6068},{"date":"2019-12-04","close":45.4951},{"date":"2019-12-05","close":45.9431},{"date":"2019-12-06","close":46.3061},{"date":"2019-12-09","close":47.3334},{"date":"2019-12-10","close":47.9591},{"date":"2019-12-11","close":48.2062},{"date":"2019-12-12","close":49.388},{"date":"2019-12-13","close":49.2953},{"date":"2019-12-16","close":49.0482},{"date":"2019-12-17","close":49.5193},{"date":"2019-12-18","close":48.7778},{"date":"2019-12-19","close":48.5461},{"date":"2019-12-20","close":49.0559},{"date":"2019-12-23","close":48.8242},{"date":"2019-12-24","close":48.7855},{"date":"2019-12-26","close":49.4035},{"date":"2019-12-27","close":49.5425},{"date":"2019-12-30","close":49.2258},{"date":"2019-12-31","close":49.5811},{"date":"2020-01-02","close":49.27},{"date":"2020-01-03","close":48.8344},{"date":"2020-01-06","close":48.9899},{"date":"2020-01-07","close":49.7289},{"date":"2020-01-08","close":49.6745},{"date":"2020-01-09","close":50.9113},{"date":"2020-01-10","close":50.7401},{"date":"2020-01-13","close":51.4558},{"date":"2020-01-14","close":51.6814},{"date":"2020-01-15","close":51.7903},{"date":"2020-01-16","close":51.9458},{"date":"2020-01-17","close":51.8992},{"date":"2020-01-21","close":52.4514},{"date":"2020-01-22","close":52.4514},{"date":"2020-01-23","close":52.0158},{"date":"2020-01-24","close":49.9078},{"date":"2020-01-27","close":49.55},{"date":"2020-01-28","close":50.4134},{"date":"2020-01-29","close":49.8923},{"date":"2020-01-30","close":49.6356},{"date":"2020-01-31","close":48.9666},{"date":"2020-02-03","close":49.4567},{"date":"2020-02-04","close":50.0089},{"date":"2020-02-05","close":51.0202},{"date":"2020-02-06","close":52.1947},{"date":"2020-02-07","close":51.5336},{"date":"2020-02-10","close":52.047},{"date":"2020-02-11","close":52.1092},{"date":"2020-02-12","close":52.117},{"date":"2020-02-13","close":51.4013},{"date":"2020-02-14","close":51.6347},{"date":"2020-02-18","close":51.3935},{"date":"2020-02-19","close":51.1135},{"date":"2020-02-20","close":50.6935},{"date":"2020-02-21","close":51.0513},{"date":"2020-02-24","close":49.76},{"date":"2020-02-25","close":48.3365},{"date":"2020-02-26","close":48.2587},{"date":"2020-02-27","close":46.3452},{"date":"2020-02-28","close":45.9407},{"date":"2020-03-02","close":46.9364},{"date":"2020-03-03","close":46.0496},{"date":"2020-03-04","close":47.8232},{"date":"2020-03-05","close":47.0608},{"date":"2020-03-06","close":46.913},{"date":"2020-03-09","close":44.8517},{"date":"2020-03-10","close":45.0617},{"date":"2020-03-11","close":43.9572},{"date":"2020-03-12","close":41.0324},{"date":"2020-03-13","close":42.7748},{"date":"2020-03-16","close":39.7567},{"date":"2020-03-17","close":42.0747},{"date":"2020-03-18","close":39.0799},{"date":"2020-03-19","close":37.952},{"date":"2020-03-20","close":37.6487},{"date":"2020-03-23","close":36.0929},{"date":"2020-03-24","close":38.3021},{"date":"2020-03-25","close":38.3876},{"date":"2020-03-26","close":40.6434},{"date":"2020-03-27","close":41.0635},{"date":"2020-03-30","close":42.3081},{"date":"2020-03-31","close":43.3582},{"date":"2020-04-01","close":42.6426},{"date":"2020-04-02","close":43.3014},{"date":"2020-04-03","close":43.5524},{"date":"2020-04-06","close":45.3876},{"date":"2020-04-07","close":44.6269},{"date":"2020-04-08","close":45.6857},{"date":"2020-04-09","close":46.2033},{"date":"2020-04-13","close":46.2111},{"date":"2020-04-14","close":47.0896},{"date":"2020-04-15","close":46.6347},{"date":"2020-04-16","close":46.7131},{"date":"2020-04-17","close":47.5288},{"date":"2020-04-20","close":48.3758},{"date":"2020-04-21","close":47.5209},{"date":"2020-04-22","close":47.7876},{"date":"2020-04-23","close":47.8033},{"date":"2020-04-24","close":48.8229},{"date":"2020-04-27","close":49.066},{"date":"2020-04-28","close":48.7366},{"date":"2020-04-29","close":48.3366},{"date":"2020-04-30","close":47.6935},{"date":"2020-05-01","close":47.2621},{"date":"2020-05-04","close":47.1915},{"date":"2020-05-05","close":48.1248},{"date":"2020-05-06","close":47.9445},{"date":"2020-05-07","close":47.8739},{"date":"2020-05-08","close":47.8817},{"date":"2020-05-11","close":49.1444},{"date":"2020-05-12","close":49.6856},{"date":"2020-05-13","close":49.6229},{"date":"2020-05-14","close":50.015},{"date":"2020-05-15","close":50.266},{"date":"2020-05-18","close":49.8817},{"date":"2020-05-19","close":49.1836},{"date":"2020-05-20","close":48.3758},{"date":"2020-05-21","close":47.9523},{"date":"2020-05-22","close":47.6778},{"date":"2020-05-26","close":47.3092},{"date":"2020-05-27","close":47.3719},{"date":"2020-05-28","close":46.9092},{"date":"2020-05-29","close":46.8386},{"date":"2020-06-01","close":47.2856},{"date":"2020-06-02","close":47.568},{"date":"2020-06-03","close":47.2229},{"date":"2020-06-04","close":47.7562},{"date":"2020-06-05","close":48.1013},{"date":"2020-06-08","close":48.1797},{"date":"2020-06-09","close":47.7876},{"date":"2020-06-10","close":47.1837},{"date":"2020-06-11","close":44.4778},{"date":"2020-06-12","close":44.0543},{"date":"2020-06-15","close":43.2151},{"date":"2020-06-16","close":44.7523},{"date":"2020-06-17","close":44.666},{"date":"2020-06-18","close":43.8975},{"date":"2020-06-19","close":44.2425},{"date":"2020-06-22","close":45.1445},{"date":"2020-06-23","close":45.7876},{"date":"2020-06-24","close":45.3013},{"date":"2020-06-25","close":45.6308},{"date":"2020-06-26","close":45.1288},{"date":"2020-06-29","close":45.3327},{"date":"2020-06-30","close":46.117},{"date":"2020-07-01","close":46.6111},{"date":"2020-07-02","close":46.7376},{"date":"2020-07-06","close":47.5674},{"date":"2020-07-07","close":47.6464},{"date":"2020-07-08","close":47.0695},{"date":"2020-07-09","close":45.9236},{"date":"2020-07-10","close":45.3862},{"date":"2020-07-13","close":45.6391},{"date":"2020-07-14","close":45.7497},{"date":"2020-07-15","close":46.8403},{"date":"2020-07-16","close":46.8798},{"date":"2020-07-17","close":47.7254},{"date":"2020-07-20","close":46.9905},{"date":"2020-07-21","close":47.2592},{"date":"2020-07-22","close":47.2987},{"date":"2020-07-23","close":47.3145},{"date":"2020-07-24","close":45.7181},{"date":"2020-07-27","close":45.8762},{"date":"2020-07-28","close":46.9668},{"date":"2020-07-29","close":46.7455},{"date":"2020-07-30","close":46.5242},{"date":"2020-07-31","close":46.3582},{"date":"2020-08-03","close":46.706},{"date":"2020-08-04","close":46.9984},{"date":"2020-08-05","close":47.1722},{"date":"2020-08-06","close":48.4683},{"date":"2020-08-07","close":48.2233},{"date":"2020-08-10","close":48.8555},{"date":"2020-08-11","close":49.8908},{"date":"2020-08-12","close":50.2939},{"date":"2020-08-13","close":49.9778},{"date":"2020-08-14","close":49.9145},{"date":"2020-08-17","close":50.2781},{"date":"2020-08-18","close":49.8118},{"date":"2020-08-19","close":49.8592},{"date":"2020-08-20","close":49.1717},{"date":"2020-08-21","close":49.1479},{"date":"2020-08-24","close":49.3218},{"date":"2020-08-25","close":49.5589},{"date":"2020-08-26","close":49.2191},{"date":"2020-08-27","close":49.4009},{"date":"2020-08-28","close":49.2902},{"date":"2020-08-31","close":49.1559},{"date":"2020-09-01","close":48.1838},{"date":"2020-09-02","close":48.6817},{"date":"2020-09-03","close":47.4567},{"date":"2020-09-04","close":47.3777},{"date":"2020-09-08","close":46.2555},{"date":"2020-09-09","close":46.6902},{"date":"2020-09-10","close":46.0658},{"date":"2020-09-11","close":46.619},{"date":"2020-09-14","close":47.1802},{"date":"2020-09-15","close":47.0458},{"date":"2020-09-16","close":46.9826},{"date":"2020-09-17","close":46.9431},{"date":"2020-09-18","close":46.8403},{"date":"2020-09-21","close":45.6549},{"date":"2020-09-22","close":46.4373},{"date":"2020-09-23","close":46.619},{"date":"2020-09-24","close":46.0342},{"date":"2020-09-25","close":47.0142},{"date":"2020-09-28","close":47.188},{"date":"2020-09-29","close":47.3382},{"date":"2020-09-30","close":47.6464},{"date":"2020-10-01","close":47.6305},{"date":"2020-10-02","close":46.7546},{"date":"2020-10-05","close":47.1368},{"date":"2020-10-06","close":45.9743},{"date":"2020-10-07","close":48.1082},{"date":"2020-10-08","close":49.0637},{"date":"2020-10-09","close":49.2229},{"date":"2020-10-12","close":49.2309},{"date":"2020-10-13","close":48.6735},{"date":"2020-10-14","close":48.57},{"date":"2020-10-15","close":48.1082},{"date":"2020-10-16","close":48.7611},{"date":"2020-10-19","close":48.3869},{"date":"2020-10-20","close":48.2834},{"date":"2020-10-21","close":47.7977},{"date":"2020-10-22","close":48.3789},{"date":"2020-10-23","close":47.8773},{"date":"2020-10-26","close":47.5111},{"date":"2020-10-27","close":46.7706},{"date":"2020-10-28","close":45.9903},{"date":"2020-10-29","close":46.1177},{"date":"2020-10-30","close":46.5396},{"date":"2020-11-02","close":47.3677},{"date":"2020-11-03","close":48.7611},{"date":"2020-11-04","close":52.0973},{"date":"2020-11-05","close":50.7597},{"date":"2020-11-06","close":50.7995},{"date":"2020-11-09","close":51.0224},{"date":"2020-11-10","close":51.3728},{"date":"2020-11-11","close":50.4969},{"date":"2020-11-12","close":49.9634},{"date":"2020-11-13","close":50.6562},{"date":"2020-11-16","close":51.3568},{"date":"2020-11-17","close":51.2135},{"date":"2020-11-18","close":49.3742},{"date":"2020-11-19","close":49.4379},{"date":"2020-11-20","close":49.0557},{"date":"2020-11-23","close":49.3026},{"date":"2020-11-24","close":50.3377},{"date":"2020-11-25","close":50.0351},{"date":"2020-11-27","close":50.2023},{"date":"2020-11-30","close":49.6848},{"date":"2020-12-01","close":49.6927},{"date":"2020-12-02","close":49.5096},{"date":"2020-12-03","close":49.1911},{"date":"2020-12-04","close":49.6131},{"date":"2020-12-07","close":48.7293},{"date":"2020-12-08","close":48.6656},{"date":"2020-12-09","close":48.5063},{"date":"2020-12-10","close":47.9331},{"date":"2020-12-11","close":48.3471},{"date":"2020-12-14","close":47.7499},{"date":"2020-12-15","close":49.8201},{"date":"2020-12-16","close":49.637},{"date":"2020-12-17","close":49.7962},{"date":"2020-12-18","close":50.258},{"date":"2020-12-21","close":49.3742},{"date":"2020-12-22","close":48.9124},{"date":"2020-12-23","close":48.57},{"date":"2020-12-24","close":48.6895},{"date":"2020-12-28","close":48.6656},{"date":"2020-12-29","close":48.9045},{"date":"2020-12-30","close":49.3026},{"date":"2020-12-31","close":49.7841},{"date":"2021-01-04","close":49.2624},{"date":"2021-01-05","close":49.3989},{"date":"2021-01-06","close":49.5193},{"date":"2021-01-07","close":50.049},{"date":"2021-01-08","close":50.1533},{"date":"2021-01-11","close":52.1437},{"date":"2021-01-12","close":52.5129},{"date":"2021-01-13","close":51.9511},{"date":"2021-01-14","close":52.9864},{"date":"2021-01-15","close":53.4038},{"date":"2021-01-19","close":53.5643},{"date":"2021-01-20","close":53.171},{"date":"2021-01-21","close":51.5097},{"date":"2021-01-22","close":51.8146},{"date":"2021-01-25","close":52.0313},{"date":"2021-01-26","close":51.7183},{"date":"2021-01-27","close":49.7761},{"date":"2021-01-28","close":49.9928},{"date":"2021-01-29","close":49.3026},{"date":"2021-02-01","close":49.9286},{"date":"2021-02-02","close":50.5145},{"date":"2021-02-03","close":49.7841},{"date":"2021-02-04","close":49.4069},{"date":"2021-02-05","close":48.8933},{"date":"2021-02-08","close":48.3395},{"date":"2021-02-09","close":47.9623},{"date":"2021-02-10","close":48.1549},{"date":"2021-02-11","close":48.1469},{"date":"2021-02-12","close":48.1469},{"date":"2021-02-16","close":47.6733},{"date":"2021-02-17","close":48.6284},{"date":"2021-02-18","close":48.9735},{"date":"2021-02-19","close":48.6364},{"date":"2021-02-22","close":48.9494},{"date":"2021-02-23","close":48.7327},{"date":"2021-02-24","close":50.2336},{"date":"2021-02-25","close":49.8403},{"date":"2021-02-26","close":49.2223},{"date":"2021-03-01","close":49.4631},{"date":"2021-03-02","close":49.1742},{"date":"2021-03-03","close":48.7568},{"date":"2021-03-04","close":47.6252},{"date":"2021-03-05","close":48.5},{"date":"2021-03-08","close":48.516},{"date":"2021-03-09","close":48.6123},{"date":"2021-03-10","close":48.9013},{"date":"2021-03-11","close":48.4358},{"date":"2021-03-12","close":48.6685},{"date":"2021-03-15","close":49.2705},{"date":"2021-03-16","close":49.6798},{"date":"2021-03-17","close":49.9045},{"date":"2021-03-18","close":50.0249},{"date":"2021-03-19","close":50.3218},{"date":"2021-03-22","close":50.8676},{"date":"2021-03-23","close":50.2576},{"date":"2021-03-24","close":50.0008},{"date":"2021-03-25","close":50.3941},{"date":"2021-03-26","close":51.3171},{"date":"2021-03-29","close":51.4214},{"date":"2021-03-30","close":50.8114},{"date":"2021-03-31","close":51.0622},{"date":"2021-04-01","close":50.9004},{"date":"2021-04-05","close":51.0864},{"date":"2021-04-06","close":50.132},{"date":"2021-04-07","close":50.1967},{"date":"2021-04-08","close":50.0754},{"date":"2021-04-09","close":50.6416},{"date":"2021-04-12","close":50.7063},{"date":"2021-04-13","close":51.4261},{"date":"2021-04-14","close":51.6122},{"date":"2021-04-15","close":52.1217},{"date":"2021-04-16","close":52.9468},{"date":"2021-04-19","close":53.06},{"date":"2021-04-20","close":53.4482},{"date":"2021-04-21","close":53.6424},{"date":"2021-04-22","close":53.6424},{"date":"2021-04-23","close":53.3916},{"date":"2021-04-26","close":53.2946},{"date":"2021-04-27","close":53.3512},{"date":"2021-04-28","close":53.4078},{"date":"2021-04-29","close":50.868},{"date":"2021-04-30","close":50.4879},{"date":"2021-05-03","close":51.3453},{"date":"2021-05-04","close":51.7254},{"date":"2021-05-05","close":52.3159},{"date":"2021-05-06","close":52.1379},{"date":"2021-05-07","close":52.1217},{"date":"2021-05-10","close":52.3321},{"date":"2021-05-11","close":51.9762},{"date":"2021-05-12","close":52.1945},{"date":"2021-05-13","close":52.607},{"date":"2021-05-14","close":52.4776},{"date":"2021-05-17","close":52.9468},{"date":"2021-05-18","close":53.06},{"date":"2021-05-19","close":53.0196},{"date":"2021-05-20","close":54.1924},{"date":"2021-05-21","close":54.2328},{"date":"2021-05-24","close":54.4269},{"date":"2021-05-25","close":53.9983},{"date":"2021-05-26","close":53.4887},{"date":"2021-05-27","close":53.149},{"date":"2021-05-28","close":53.1571},{"date":"2021-06-01","close":52.6556},{"date":"2021-06-02","close":52.324},{"date":"2021-06-03","close":52.4129},{"date":"2021-06-04","close":52.5262},{"date":"2021-06-07","close":52.3887},{"date":"2021-06-08","close":51.5232},{"date":"2021-06-09","close":52.8982},{"date":"2021-06-10","close":54.5078},{"date":"2021-06-11","close":54.4674},{"date":"2021-06-14","close":54.4269},{"date":"2021-06-15","close":54.5321},{"date":"2021-06-16","close":54.1277},{"date":"2021-06-17","close":54.0063},{"date":"2021-06-18","close":53.7637},{"date":"2021-06-21","close":54.0549},{"date":"2021-06-22","close":53.335},{"date":"2021-06-23","close":52.785},{"date":"2021-06-24","close":53.2622},{"date":"2021-06-25","close":53.9821},{"date":"2021-06-28","close":53.7071},{"date":"2021-06-29","close":53.6019},{"date":"2021-06-30","close":54.0468},{"date":"2021-07-01","close":54.2342},{"date":"2021-07-02","close":54.552},{"date":"2021-07-06","close":54.3075},{"date":"2021-07-07","close":54.7068},{"date":"2021-07-08","close":54.3401},{"date":"2021-07-09","close":54.7231},{"date":"2021-07-12","close":55.0001},{"date":"2021-07-13","close":54.9512},{"date":"2021-07-14","close":55.3098},{"date":"2021-07-15","close":54.9431},{"date":"2021-07-16","close":54.8372},{"date":"2021-07-19","close":54.0712},{"date":"2021-07-20","close":54.3646},{"date":"2021-07-21","close":54.7231},{"date":"2021-07-22","close":55.3749},{"date":"2021-07-23","close":55.6846},{"date":"2021-07-26","close":55.1549},{"date":"2021-07-27","close":54.992},{"date":"2021-07-28","close":56.0024},{"date":"2021-07-29","close":55.5298},{"date":"2021-07-30","close":55.3016},{"date":"2021-08-02","close":55.4238},{"date":"2021-08-03","close":56.475},{"date":"2021-08-04","close":55.8068},{"date":"2021-08-05","close":55.7498},{"date":"2021-08-06","close":55.5053},{"date":"2021-08-09","close":54.9023},{"date":"2021-08-10","close":54.9023},{"date":"2021-08-11","close":54.4868},{"date":"2021-08-12","close":54.552},{"date":"2021-08-13","close":55.0083},{"date":"2021-08-16","close":55.9616},{"date":"2021-08-17","close":56.1898},{"date":"2021-08-18","close":55.3505},{"date":"2021-08-19","close":55.8231},{"date":"2021-08-20","close":56.3853},{"date":"2021-08-23","close":56.1735},{"date":"2021-08-24","close":55.8312},{"date":"2021-08-25","close":55.0816},{"date":"2021-08-26","close":54.5846},{"date":"2021-08-27","close":54.2668},{"date":"2021-08-30","close":54.7638},{"date":"2021-08-31","close":54.4787},{"date":"2021-09-01","close":53.6231},{"date":"2021-09-02","close":53.8757},{"date":"2021-09-03","close":53.4601},{"date":"2021-09-07","close":53.1179},{"date":"2021-09-08","close":52.8979},{"date":"2021-09-09","close":51.806},{"date":"2021-09-10","close":51.4394},{"date":"2021-09-13","close":51.2031},{"date":"2021-09-14","close":50.6083},{"date":"2021-09-15","close":50.5186},{"date":"2021-09-16","close":49.8912},{"date":"2021-09-17","close":49.9564},{"date":"2021-09-20","close":49.2964},{"date":"2021-09-21","close":49.1579},{"date":"2021-09-22","close":49.0112},{"date":"2021-09-23","close":49.4023},{"date":"2021-09-24","close":49.0764},{"date":"2021-09-27","close":48.7586},{"date":"2021-09-28","close":48.7586},{"date":"2021-09-29","close":49.3942},{"date":"2021-09-30","close":48.6056},{"date":"2021-10-01","close":48.8849},{"date":"2021-10-04","close":48.4084},{"date":"2021-10-05","close":48.5892},{"date":"2021-10-06","close":48.622},{"date":"2021-10-07","close":48.4742},{"date":"2021-10-08","close":47.0366},{"date":"2021-10-11","close":47.168},{"date":"2021-10-12","close":46.8723},{"date":"2021-10-13","close":46.8805},{"date":"2021-10-14","close":47.3981},{"date":"2021-10-15","close":47.9402},{"date":"2021-10-18","close":46.7737},{"date":"2021-10-19","close":47.3077},{"date":"2021-10-20","close":47.702},{"date":"2021-10-21","close":47.4884},{"date":"2021-10-22","close":47.3159},{"date":"2021-10-25","close":47.4884},{"date":"2021-10-26","close":47.8416},{"date":"2021-10-27","close":46.4041},{"date":"2021-10-28","close":46.9298},{"date":"2021-10-29","close":47.9731},{"date":"2021-11-01","close":48.2031},{"date":"2021-11-02","close":48.162},{"date":"2021-11-03","close":48.7617},{"date":"2021-11-04","close":48.6713},{"date":"2021-11-05","close":48.8356},{"date":"2021-11-08","close":48.8027},{"date":"2021-11-09","close":48.8438},{"date":"2021-11-10","close":48.7863},{"date":"2021-11-11","close":48.622},{"date":"2021-11-12","close":48.8192},{"date":"2021-11-15","close":48.9753},{"date":"2021-11-16","close":48.5481},{"date":"2021-11-17","close":48.8274},{"date":"2021-11-18","close":48.4988},{"date":"2021-11-19","close":47.5048},{"date":"2021-11-22","close":46.8559},{"date":"2021-11-23","close":47.1927},{"date":"2021-11-24","close":46.667},{"date":"2021-11-26","close":46.437},{"date":"2021-11-29","close":44.8844},{"date":"2021-11-30","close":44.0547},{"date":"2021-12-01","close":45.139},{"date":"2021-12-02","close":45.5169},{"date":"2021-12-03","close":46.2644},{"date":"2021-12-06","close":46.6834},{"date":"2021-12-07","close":46.9298},{"date":"2021-12-08","close":47.3159},{"date":"2021-12-09","close":47.2666},{"date":"2021-12-10","close":46.2973},{"date":"2021-12-13","close":48.507},{"date":"2021-12-14","close":48.8849},{"date":"2021-12-15","close":49.7885},{"date":"2021-12-16","close":51.07},{"date":"2021-12-17","close":50.5689},{"date":"2021-12-20","close":50.7003},{"date":"2021-12-21","close":50.4785},{"date":"2021-12-22","close":51.0125},{"date":"2021-12-23","close":50.9714},{"date":"2021-12-27","close":51.1685},{"date":"2021-12-28","close":51.2178},{"date":"2021-12-29","close":51.1685},{"date":"2021-12-30","close":51.3575},{"date":"2021-12-31","close":51.2178},{"date":"2022-01-03","close":50.8317},{"date":"2022-01-04","close":51.0371},{"date":"2022-01-05","close":51.0618},{"date":"2022-01-06","close":50.9457},{"date":"2022-01-07","close":52.0644},{"date":"2022-01-10","close":53.9455},{"date":"2022-01-11","close":54.2604},{"date":"2022-01-12","close":53.7135},{"date":"2022-01-13","close":53.5311},{"date":"2022-01-14","close":53.8046},{"date":"2022-01-18","close":53.7715},{"date":"2022-01-19","close":53.6306},{"date":"2022-01-20","close":53.5146},{"date":"2022-01-21","close":52.6528},{"date":"2022-01-24","close":51.8821},{"date":"2022-01-25","close":51.7578},{"date":"2022-01-26","close":51.5755},{"date":"2022-01-27","close":52.9179},{"date":"2022-01-28","close":53.788},{"date":"2022-01-31","close":53.7715},{"date":"2022-02-01","close":54.0201},{"date":"2022-02-02","close":53.6969},{"date":"2022-02-03","close":53.092},{"date":"2022-02-04","close":53.8543},{"date":"2022-02-07","close":54.8487},{"date":"2022-02-08","close":54.6001},{"date":"2022-02-09","close":55.6359},{"date":"2022-02-10","close":55.1139},{"date":"2022-02-11","close":55.4205},{"date":"2022-02-14","close":55.3625},{"date":"2022-02-15","close":56.158},{"date":"2022-02-16","close":56.0171},{"date":"2022-02-17","close":55.8431},{"date":"2022-02-18","close":55.9757},{"date":"2022-02-22","close":55.8928},{"date":"2022-02-23","close":56.2906},{"date":"2022-02-24","close":55.6028},{"date":"2022-02-25","close":57.0115},{"date":"2022-02-28","close":56.9038},{"date":"2022-03-01","close":56.8706},{"date":"2022-03-02","close":57.0529},{"date":"2022-03-03","close":57.2684},{"date":"2022-03-04","close":57.4755},{"date":"2022-03-07","close":56.9866},{"date":"2022-03-08","close":56.1331},{"date":"2022-03-09","close":56.4563},{"date":"2022-03-10","close":56.6966},{"date":"2022-03-11","close":57.0695},{"date":"2022-03-14","close":57.3761},{"date":"2022-03-15","close":57.7987},{"date":"2022-03-16","close":57.7241},{"date":"2022-03-17","close":58.4368},{"date":"2022-03-18","close":58.8511},{"date":"2022-03-21","close":58.876},{"date":"2022-03-22","close":58.6854},{"date":"2022-03-23","close":59.1494},{"date":"2022-03-24","close":60.0029},{"date":"2022-03-25","close":60.7239},{"date":"2022-03-28","close":60.583},{"date":"2022-03-29","close":60.6824},{"date":"2022-03-30","close":61.0885},{"date":"2022-03-31","close":60.9633},{"date":"2022-04-01","close":61.6227},{"date":"2022-04-04","close":61.5977},{"date":"2022-04-05","close":62.1319},{"date":"2022-04-06","close":62.8916},{"date":"2022-04-07","close":64.4943},{"date":"2022-04-08","close":64.9201},{"date":"2022-04-11","close":63.8599},{"date":"2022-04-12","close":63.9016},{"date":"2022-04-13","close":64.1688},{"date":"2022-04-14","close":64.703},{"date":"2022-04-18","close":64.0686},{"date":"2022-04-19","close":63.7764},{"date":"2022-04-20","close":64.511},{"date":"2022-04-21","close":64.7448},{"date":"2022-04-22","close":63.2338},{"date":"2022-04-25","close":63.4843},{"date":"2022-04-26","close":63.1003},{"date":"2022-04-27","close":63.2839},{"date":"2022-04-28","close":64.4443},{"date":"2022-04-29","close":62.8332},{"date":"2022-05-02","close":62.6746},{"date":"2022-05-03","close":62.6495},{"date":"2022-05-04","close":63.7013},{"date":"2022-05-05","close":63.6512},{"date":"2022-05-06","close":64.0018},{"date":"2022-05-09","close":63.6679},{"date":"2022-05-10","close":63.6846},{"date":"2022-05-11","close":63.5678},{"date":"2022-05-12","close":63.693},{"date":"2022-05-13","close":63.2756},{"date":"2022-05-16","close":64.2022},{"date":"2022-05-17","close":65.2957},{"date":"2022-05-18","close":64.294},{"date":"2022-05-19","close":63.4091},{"date":"2022-05-20","close":63.6011},{"date":"2022-05-23","close":64.0269},{"date":"2022-05-24","close":64.3858},{"date":"2022-05-25","close":64.4776},{"date":"2022-05-26","close":64.7698},{"date":"2022-05-27","close":63.5594},{"date":"2022-05-31","close":62.9834},{"date":"2022-06-01","close":62.5744},{"date":"2022-06-02","close":62.6662},{"date":"2022-06-03","close":62.7497},{"date":"2022-06-06","close":62.8165},{"date":"2022-06-07","close":63.9351},{"date":"2022-06-08","close":63.5928},{"date":"2022-06-09","close":63.4258},{"date":"2022-06-10","close":62.6829},{"date":"2022-06-13","close":61.4224},{"date":"2022-06-14","close":60.8297},{"date":"2022-06-15","close":60.9549},{"date":"2022-06-16","close":60.621},{"date":"2022-06-17","close":61.581},{"date":"2022-06-21","close":63.8349},{"date":"2022-06-22","close":63.9016},{"date":"2022-06-23","close":64.8533},{"date":"2022-06-24","close":65.9134},{"date":"2022-06-27","close":66.7649},{"date":"2022-06-28","close":65.6964},{"date":"2022-06-29","close":65.3458},{"date":"2022-06-30","close":64.7238},{"date":"2022-07-01","close":64.5893},{"date":"2022-07-05","close":63.8496},{"date":"2022-07-06","close":64.0682},{"date":"2022-07-07","close":63.1603},{"date":"2022-07-08","close":63.3621},{"date":"2022-07-11","close":63.5134},{"date":"2022-07-12","close":63.0511},{"date":"2022-07-13","close":62.6476},{"date":"2022-07-14","close":62.2105},{"date":"2022-07-15","close":63.589},{"date":"2022-07-18","close":61.9835},{"date":"2022-07-19","close":61.4792},{"date":"2022-07-20","close":61.2102},{"date":"2022-07-21","close":61.3951},{"date":"2022-07-22","close":61.3195},{"date":"2022-07-25","close":61.227},{"date":"2022-07-26","close":61.8911},{"date":"2022-07-27","close":62.8829},{"date":"2022-07-28","close":62.7905},{"date":"2022-07-29","close":62.0172},{"date":"2022-08-01","close":61.8827},{"date":"2022-08-02","close":61.5969},{"date":"2022-08-03","close":61.3531},{"date":"2022-08-04","close":60.6218},{"date":"2022-08-05","close":60.6218},{"date":"2022-08-08","close":62.034},{"date":"2022-08-09","close":63.009},{"date":"2022-08-10","close":62.925},{"date":"2022-08-11","close":62.5887},{"date":"2022-08-12","close":63.5218},{"date":"2022-08-15","close":62.6476},{"date":"2022-08-16","close":62.3114},{"date":"2022-08-17","close":62.6728},{"date":"2022-08-18","close":62.3282},{"date":"2022-08-19","close":63.32},{"date":"2022-08-22","close":62.6644},{"date":"2022-08-23","close":61.1682},{"date":"2022-08-24","close":60.874},{"date":"2022-08-25","close":60.1007},{"date":"2022-08-26","close":59.8401},{"date":"2022-08-29","close":56.1079},{"date":"2022-08-30","close":56.4862},{"date":"2022-08-31","close":56.6627},{"date":"2022-09-01","close":58.0749},{"date":"2022-09-02","close":57.6714},{"date":"2022-09-06","close":57.705},{"date":"2022-09-07","close":57.7975},{"date":"2022-09-08","close":58.3186},{"date":"2022-09-09","close":58.9743},{"date":"2022-09-12","close":60.8236},{"date":"2022-09-13","close":59.714},{"date":"2022-09-14","close":59.2349},{"date":"2022-09-15","close":60.336},{"date":"2022-09-16","close":60.1175},{"date":"2022-09-19","close":58.9995},{"date":"2022-09-20","close":58.6129},{"date":"2022-09-21","close":58.3859},{"date":"2022-09-22","close":59.9241},{"date":"2022-09-23","close":59.4366},{"date":"2022-09-26","close":58.9659},{"date":"2022-09-27","close":59.1424},{"date":"2022-09-28","close":60.5714},{"date":"2022-09-29","close":60.2772},{"date":"2022-09-30","close":59.756},{"date":"2022-10-03","close":59.2853},{"date":"2022-10-04","close":59.8569},{"date":"2022-10-05","close":60.0586},{"date":"2022-10-06","close":59.4912},{"date":"2022-10-07","close":59.0338},{"date":"2022-10-10","close":58.0005},{"date":"2022-10-11","close":58.9914},{"date":"2022-10-12","close":58.6781},{"date":"2022-10-13","close":59.94},{"date":"2022-10-14","close":59.813},{"date":"2022-10-17","close":60.4567},{"date":"2022-10-18","close":60.7616},{"date":"2022-10-19","close":60.2534},{"date":"2022-10-20","close":59.5843},{"date":"2022-10-21","close":61.1597},{"date":"2022-10-24","close":61.8203},{"date":"2022-10-25","close":61.634},{"date":"2022-10-26","close":63.0569},{"date":"2022-10-27","close":63.1839},{"date":"2022-10-28","close":65.0727},{"date":"2022-10-31","close":65.6148},{"date":"2022-11-01","close":65.8095},{"date":"2022-11-02","close":65.5978},{"date":"2022-11-03","close":66.4702},{"date":"2022-11-04","close":66.7243},{"date":"2022-11-07","close":67.0716},{"date":"2022-11-08","close":67.7407},{"date":"2022-11-09","close":67.5712},{"date":"2022-11-10","close":67.2325},{"date":"2022-11-11","close":64.3358},{"date":"2022-11-14","close":64.7},{"date":"2022-11-15","close":64.6069},{"date":"2022-11-16","close":64.4967},{"date":"2022-11-17","close":65.3522},{"date":"2022-11-18","close":65.5978},{"date":"2022-11-21","close":66.8767},{"date":"2022-11-22","close":66.7921},{"date":"2022-11-23","close":67.0292},{"date":"2022-11-25","close":67.1139},{"date":"2022-11-28","close":67.0292},{"date":"2022-11-29","close":66.936},{"date":"2022-11-30","close":67.9947},{"date":"2022-12-01","close":68.5029},{"date":"2022-12-02","close":68.7147},{"date":"2022-12-05","close":68.3505},{"date":"2022-12-06","close":67.6898},{"date":"2022-12-07","close":67.6983},{"date":"2022-12-08","close":67.6559},{"date":"2022-12-09","close":66.7666},{"date":"2022-12-12","close":66.8174},{"date":"2022-12-13","close":65.5131},{"date":"2022-12-14","close":65.3353},{"date":"2022-12-15","close":63.5227},{"date":"2022-12-16","close":62.2438},{"date":"2022-12-19","close":61.9643},{"date":"2022-12-20","close":61.5324},{"date":"2022-12-21","close":62.1083},{"date":"2022-12-22","close":62.5318},{"date":"2022-12-23","close":61.7356},{"date":"2022-12-27","close":61.4985},{"date":"2022-12-28","close":60.9734},{"date":"2022-12-29","close":61.0665},{"date":"2022-12-30","close":60.9395},{"date":"2023-01-03","close":61.202},{"date":"2023-01-04","close":61.507},{"date":"2023-01-05","close":61.396},{"date":"2023-01-06","close":62.3179},{"date":"2023-01-09","close":60.6191},{"date":"2023-01-10","close":61.1655},{"date":"2023-01-11","close":61.4131},{"date":"2023-01-12","close":61.1228},{"date":"2023-01-13","close":61.8996},{"date":"2023-01-17","close":61.7289},{"date":"2023-01-18","close":61.5838},{"date":"2023-01-19","close":62.9582},{"date":"2023-01-20","close":63.2997},{"date":"2023-01-23","close":62.5399},{"date":"2023-01-24","close":61.7545},{"date":"2023-01-25","close":62.4631},{"date":"2023-01-26","close":62.3094},{"date":"2023-01-27","close":61.8484},{"date":"2023-01-30","close":61.4899},{"date":"2023-01-31","close":62.0191},{"date":"2023-02-01","close":60.8069},{"date":"2023-02-02","close":62.1216},{"date":"2023-02-03","close":63.5558},{"date":"2023-02-06","close":63.6241},{"date":"2023-02-07","close":63.6155},{"date":"2023-02-08","close":62.8728},{"date":"2023-02-09","close":61.0289},{"date":"2023-02-10","close":61.635},{"date":"2023-02-13","close":62.4631},{"date":"2023-02-14","close":61.6777},{"date":"2023-02-15","close":61.0118},{"date":"2023-02-16","close":60.4825},{"date":"2023-02-17","close":60.7045},{"date":"2023-02-21","close":60.7984},{"date":"2023-02-22","close":60.8752},{"date":"2023-02-23","close":60.9521},{"date":"2023-02-24","close":59.9106},{"date":"2023-02-27","close":59.7484},{"date":"2023-02-28","close":58.8691},{"date":"2023-03-01","close":59.2106},{"date":"2023-03-02","close":59.0655},{"date":"2023-03-03","close":59.1594},{"date":"2023-03-06","close":58.8179},{"date":"2023-03-07","close":58.0496},{"date":"2023-03-08","close":57.4435},{"date":"2023-03-09","close":56.7776},{"date":"2023-03-10","close":56.0947},{"date":"2023-03-13","close":56.3423},{"date":"2023-03-14","close":56.7435},{"date":"2023-03-15","close":57.6057},{"date":"2023-03-16","close":57.2813},{"date":"2023-03-17","close":56.7947},{"date":"2023-03-20","close":57.4008},{"date":"2023-03-21","close":57.6313},{"date":"2023-03-22","close":57.4008},{"date":"2023-03-23","close":57.1788},{"date":"2023-03-24","close":57.7764},{"date":"2023-03-27","close":58.1093},{"date":"2023-03-28","close":58.2203},{"date":"2023-03-29","close":58.2033},{"date":"2023-03-30","close":58.2203},{"date":"2023-03-31","close":59.1679},{"date":"2023-04-03","close":59.4923},{"date":"2023-04-04","close":58.8264},{"date":"2023-04-05","close":59.6033},{"date":"2023-04-06","close":60.8857},{"date":"2023-04-10","close":60.4898},{"date":"2023-04-11","close":60.2746},{"date":"2023-04-12","close":60.4295},{"date":"2023-04-13","close":60.8427},{"date":"2023-04-14","close":60.6361},{"date":"2023-04-17","close":60.7652},{"date":"2023-04-18","close":60.4468},{"date":"2023-04-19","close":60.1283},{"date":"2023-04-20","close":59.8443},{"date":"2023-04-21","close":60.6705},{"date":"2023-04-24","close":60.7136},{"date":"2023-04-25","close":60.4554},{"date":"2023-04-26","close":58.5446},{"date":"2023-04-27","close":58.1917},{"date":"2023-04-28","close":57.4687},{"date":"2023-05-01","close":58.8717},{"date":"2023-05-02","close":58.6135},{"date":"2023-05-03","close":57.3569},{"date":"2023-05-04","close":57.5118},{"date":"2023-05-05","close":58.6479},{"date":"2023-05-08","close":58.8803},{"date":"2023-05-09","close":58.5274},{"date":"2023-05-10","close":58.9491},{"date":"2023-05-11","close":59.457},{"date":"2023-05-12","close":58.579},{"date":"2023-05-15","close":58.6737},{"date":"2023-05-16","close":57.6839},{"date":"2023-05-17","close":57.2622},{"date":"2023-05-18","close":56.5478},{"date":"2023-05-19","close":56.6683},{"date":"2023-05-22","close":56.6425},{"date":"2023-05-23","close":57.2622},{"date":"2023-05-24","close":56.3498},{"date":"2023-05-25","close":55.5666},{"date":"2023-05-26","close":54.9297},{"date":"2023-05-30","close":54.835},{"date":"2023-05-31","close":55.4633},{"date":"2023-06-01","close":55.6699},{"date":"2023-06-02","close":56.5134},{"date":"2023-06-05","close":56.7888},{"date":"2023-06-06","close":56.3584},{"date":"2023-06-07","close":56.083},{"date":"2023-06-08","close":56.2121},{"date":"2023-06-09","close":55.7732},{"date":"2023-06-12","close":55.7387},{"date":"2023-06-13","close":55.7387},{"date":"2023-06-14","close":55.2223},{"date":"2023-06-15","close":55.6613},{"date":"2023-06-16","close":56.9437},{"date":"2023-06-20","close":56.8318},{"date":"2023-06-21","close":56.3757},{"date":"2023-06-22","close":56.2035},{"date":"2023-06-23","close":55.9797},{"date":"2023-06-26","close":55.7646},{"date":"2023-06-27","close":55.7301},{"date":"2023-06-28","close":55.1621},{"date":"2023-06-29","close":55.0846},{"date":"2023-06-30","close":55.0416},{"date":"2023-07-03","close":55.4547},{"date":"2023-07-05","close":55.7129},{"date":"2023-07-06","close":55.0877},{"date":"2023-07-07","close":54.4017},{"date":"2023-07-10","close":54.2541},{"date":"2023-07-11","close":54.5233},{"date":"2023-07-12","close":54.0804},{"date":"2023-07-13","close":54.0804},{"date":"2023-07-14","close":53.7852},{"date":"2023-07-17","close":53.707},{"date":"2023-07-18","close":53.8373},{"date":"2023-07-19","close":53.8894},{"date":"2023-07-20","close":55.3743},{"date":"2023-07-21","close":56.1645},{"date":"2023-07-24","close":56.2079},{"date":"2023-07-25","close":55.3743},{"date":"2023-07-26","close":55.0617},{"date":"2023-07-27","close":52.7345},{"date":"2023-07-28","close":53.325},{"date":"2023-07-31","close":54.0023},{"date":"2023-08-01","close":53.4292},{"date":"2023-08-02","close":53.6202},{"date":"2023-08-03","close":53.1687},{"date":"2023-08-04","close":52.5261},{"date":"2023-08-07","close":52.5087},{"date":"2023-08-08","close":52.2395},{"date":"2023-08-09","close":52.639},{"date":"2023-08-10","close":53.2208},{"date":"2023-08-11","close":53.1687},{"date":"2023-08-14","close":53.5073},{"date":"2023-08-15","close":53.6202},{"date":"2023-08-16","close":52.9082},{"date":"2023-08-17","close":53.9675},{"date":"2023-08-18","close":53.8894},{"date":"2023-08-21","close":53.7591},{"date":"2023-08-22","close":53.7157},{"date":"2023-08-23","close":53.4552},{"date":"2023-08-24","close":53.2121},{"date":"2023-08-25","close":53.9068},{"date":"2023-08-28","close":53.5247},{"date":"2023-08-29","close":54.5754},{"date":"2023-08-30","close":54.1673},{"date":"2023-08-31","close":53.5334},{"date":"2023-09-01","close":53.8547},{"date":"2023-09-05","close":52.6563},{"date":"2023-09-06","close":51.8141},{"date":"2023-09-07","close":52.0746},{"date":"2023-09-08","close":52.8126},{"date":"2023-09-11","close":52.804},{"date":"2023-09-12","close":52.309},{"date":"2023-09-13","close":51.7967},{"date":"2023-09-14","close":51.6578},{"date":"2023-09-15","close":51.2583},{"date":"2023-09-18","close":50.8676},{"date":"2023-09-19","close":50.911},{"date":"2023-09-20","close":51.0412},{"date":"2023-09-21","close":51.3017},{"date":"2023-09-22","close":51.1454},{"date":"2023-09-25","close":51.3712},{"date":"2023-09-26","close":50.8328},{"date":"2023-09-27","close":50.2684},{"date":"2023-09-28","close":50.4855},{"date":"2023-09-29","close":50.3987},{"date":"2023-10-02","close":50.2337},{"date":"2023-10-03","close":49.6866},{"date":"2023-10-04","close":49.2611},{"date":"2023-10-05","close":49.4892},{"date":"2023-10-06","close":49.6997},{"date":"2023-10-09","close":49.6558},{"date":"2023-10-10","close":49.4629},{"date":"2023-10-11","close":49.6909},{"date":"2023-10-12","close":49.3488},{"date":"2023-10-13","close":49.533},{"date":"2023-10-16","close":50.147},{"date":"2023-10-17","close":50.3225},{"date":"2023-10-18","close":49.8664},{"date":"2023-10-19","close":49.5418},{"date":"2023-10-20","close":49.5243},{"date":"2023-10-23","close":49.1208},{"date":"2023-10-24","close":49.226},{"date":"2023-10-25","close":49.6558},{"date":"2023-10-26","close":46.463},{"date":"2023-10-27","close":44.7525},{"date":"2023-10-30","close":44.9543},{"date":"2023-10-31","close":45.1999},{"date":"2023-11-01","close":44.9806},{"date":"2023-11-02","close":44.849},{"date":"2023-11-03","close":46.3314},{"date":"2023-11-06","close":46.3051},{"date":"2023-11-07","close":45.8665},{"date":"2023-11-08","close":45.9806},{"date":"2023-11-09","close":44.2175},{"date":"2023-11-10","close":44.3929},{"date":"2023-11-13","close":43.9894},{"date":"2023-11-14","close":44.314},{"date":"2023-11-15","close":45.235},{"date":"2023-11-16","close":44.5946},{"date":"2023-11-17","close":44.5946},{"date":"2023-11-20","close":42.893},{"date":"2023-11-21","close":42.5246},{"date":"2023-11-22","close":43.3491},{"date":"2023-11-24","close":43.6473},{"date":"2023-11-27","close":42.9982},{"date":"2023-11-28","close":42.9105},{"date":"2023-11-29","close":42.7351},{"date":"2023-11-30","close":43.314},{"date":"2023-12-01","close":43.9456},{"date":"2023-12-04","close":43.8403},{"date":"2023-12-05","close":44.0596},{"date":"2023-12-06","close":43.7526},{"date":"2023-12-07","close":43.9982},{"date":"2023-12-08","close":44.1298},{"date":"2023-12-11","close":44.8139},{"date":"2023-12-12","close":44.3052},{"date":"2023-12-13","close":45.4893},{"date":"2023-12-14","close":45.1473},{"date":"2023-12-15","close":44.6385},{"date":"2023-12-18","close":45.0332},{"date":"2023-12-19","close":45.7086},{"date":"2023-12-20","close":44.6999},{"date":"2023-12-21","close":44.9631},{"date":"2023-12-22","close":45.8665},{"date":"2023-12-26","close":45.1297},{"date":"2023-12-27","close":44.9192},{"date":"2023-12-28","close":44.928},{"date":"2023-12-29","close":45.0069},{"date":"2024-01-02","close":46.2788},{"date":"2024-01-03","close":45.8753},{"date":"2024-01-04","close":46.177},{"date":"2024-01-05","close":46.3456},{"date":"2024-01-08","close":45.9552},{"date":"2024-01-09","close":45.5026},{"date":"2024-01-10","close":44.9525},{"date":"2024-01-11","close":44.562},{"date":"2024-01-12","close":44.6419},{"date":"2024-01-16","close":44.3668},{"date":"2024-01-17","close":44.3491},{"date":"2024-01-18","close":44.4467},{"date":"2024-01-19","close":44.4644},{"date":"2024-01-22","close":43.9853},{"date":"2024-01-23","close":44.4733},{"date":"2024-01-24","close":44.5798},{"date":"2024-01-25","close":44.0208},{"date":"2024-01-26","close":44.1006},{"date":"2024-01-29","close":44.2515},{"date":"2024-01-30","close":43.8256},{"date":"2024-01-31","close":43.3641},{"date":"2024-02-01","close":43.1867},{"date":"2024-02-02","close":43.2222},{"date":"2024-02-05","close":42.5744},{"date":"2024-02-06","close":43.7102},{"date":"2024-02-07","close":43.16},{"date":"2024-02-08","close":43.2222},{"date":"2024-02-09","close":44.1982},{"date":"2024-02-12","close":44.145},{"date":"2024-02-13","close":43.2222},{"date":"2024-02-14","close":43.3819},{"date":"2024-02-15","close":43.8699},{"date":"2024-02-16","close":44.2426},{"date":"2024-02-20","close":44.2426},{"date":"2024-02-21","close":45.1743},{"date":"2024-02-22","close":45.547},{"date":"2024-02-23","close":45.8398},{"date":"2024-02-26","close":44.8283},{"date":"2024-02-27","close":44.8194},{"date":"2024-02-28","close":45.1832},{"date":"2024-02-29","close":45.0323},{"date":"2024-03-01","close":45.1566},{"date":"2024-03-04","close":45.1832},{"date":"2024-03-05","close":45.9818},{"date":"2024-03-06","close":47.366},{"date":"2024-03-07","close":47.2773},{"date":"2024-03-08","close":47.7298},{"date":"2024-03-11","close":48.2356},{"date":"2024-03-12","close":48.2711},{"date":"2024-03-13","close":46.7183},{"date":"2024-03-14","close":46.5763},{"date":"2024-03-15","close":46.4432},{"date":"2024-03-18","close":45.7777},{"date":"2024-03-19","close":45.964},{"date":"2024-03-20","close":46.035},{"date":"2024-03-21","close":45.7777},{"date":"2024-03-22","close":46.0794},{"date":"2024-03-25","close":46.3633},{"date":"2024-03-26","close":46.6295},{"date":"2024-03-27","close":47.2507},{"date":"2024-03-28","close":48.1203},{"date":"2024-04-01","close":47.02},{"date":"2024-04-02","close":46.7981},{"date":"2024-04-03","close":46.3012},{"date":"2024-04-04","close":46.1396},{"date":"2024-04-05","close":46.0678},{"date":"2024-04-08","close":45.8703},{"date":"2024-04-09","close":46.3192},{"date":"2024-04-10","close":45.1432},{"date":"2024-04-11","close":44.093},{"date":"2024-04-12","close":43.3389},{"date":"2024-04-15","close":43.5454},{"date":"2024-04-16","close":43.321},{"date":"2024-04-17","close":42.944},{"date":"2024-04-18","close":43.3569},{"date":"2024-04-19","close":43.9224},{"date":"2024-04-22","close":44.1109},{"date":"2024-04-23","close":43.9763},{"date":"2024-04-24","close":43.8596},{"date":"2024-04-25","close":40.1253},{"date":"2024-04-26","close":40.26},{"date":"2024-04-29","close":40.0715},{"date":"2024-04-30","close":39.4431},{"date":"2024-05-01","close":39.6855},{"date":"2024-05-02","close":39.2277},{"date":"2024-05-03","close":39.488},{"date":"2024-05-06","close":39.4072},{"date":"2024-05-07","close":39.5329},{"date":"2024-05-08","close":39.2007},{"date":"2024-05-09","close":40.1612},{"date":"2024-05-10","close":40.3408},{"date":"2024-05-13","close":40.4485},{"date":"2024-05-14","close":40.1343},{"date":"2024-05-15","close":39.9907},{"date":"2024-05-16","close":39.5957},{"date":"2024-05-17","close":39.5239},{"date":"2024-05-20","close":38.9225},{"date":"2024-05-21","close":37.944},{"date":"2024-05-22","close":38.0069},{"date":"2024-05-23","close":37.2887},{"date":"2024-05-24","close":37.0194},{"date":"2024-05-28","close":36.3462},{"date":"2024-05-29","close":36.1308},{"date":"2024-05-30","close":36.1308},{"date":"2024-05-31","close":36.8848},{"date":"2024-06-03","close":37.4952},{"date":"2024-06-04","close":37.4772},{"date":"2024-06-05","close":37.0194},{"date":"2024-06-06","close":36.6963},{"date":"2024-06-07","close":37.2349},{"date":"2024-06-10","close":38.2133},{"date":"2024-06-11","close":38.6173},{"date":"2024-06-12","close":38.0697},{"date":"2024-06-13","close":37.2349},{"date":"2024-06-14","close":36.9835},{"date":"2024-06-17","close":36.7771},{"date":"2024-06-18","close":36.6334},{"date":"2024-06-20","close":36.8399},{"date":"2024-06-21","close":37.6388},{"date":"2024-06-24","close":37.9081},{"date":"2024-06-25","close":37.8722},{"date":"2024-06-26","close":38.1505},{"date":"2024-06-27","close":37.2618},{"date":"2024-06-28","close":37.2798},{"date":"2024-07-01","close":37.0733},{"date":"2024-07-02","close":36.3103},{"date":"2024-07-03","close":35.9602},{"date":"2024-07-05","close":36.1425},{"date":"2024-07-08","close":36.4432},{"date":"2024-07-09","close":37.236},{"date":"2024-07-10","close":37.473},{"date":"2024-07-11","close":37.1358},{"date":"2024-07-12","close":36.8715},{"date":"2024-07-15","close":36.589},{"date":"2024-07-16","close":37.5459},{"date":"2024-07-17","close":39.3229},{"date":"2024-07-18","close":38.6303},{"date":"2024-07-19","close":38.8582},{"date":"2024-07-22","close":38.8855},{"date":"2024-07-23","close":39.168},{"date":"2024-07-24","close":40.699},{"date":"2024-07-25","close":41.2549},{"date":"2024-07-26","close":45.9755},{"date":"2024-07-29","close":44.6358},{"date":"2024-07-30","close":44.6996},{"date":"2024-07-31","close":43.3418},{"date":"2024-08-01","close":43.8977},{"date":"2024-08-02","close":44.4445},{"date":"2024-08-05","close":43.3691},{"date":"2024-08-06","close":43.114},{"date":"2024-08-07","close":42.3758},{"date":"2024-08-08","close":42.6948},{"date":"2024-08-09","close":42.5763},{"date":"2024-08-12","close":42.8861},{"date":"2024-08-13","close":44.7088},{"date":"2024-08-14","close":44.1164},{"date":"2024-08-15","close":44.7543},{"date":"2024-08-16","close":44.9821},{"date":"2024-08-19","close":44.9275},{"date":"2024-08-20","close":44.6358},{"date":"2024-08-21","close":44.1437},{"date":"2024-08-22","close":43.3965},{"date":"2024-08-23","close":43.843},{"date":"2024-08-26","close":43.9615},{"date":"2024-08-27","close":43.8521},{"date":"2024-08-28","close":44.7088},{"date":"2024-08-29","close":45.3102},{"date":"2024-08-30","close":45.5198},{"date":"2024-09-03","close":46.0393},{"date":"2024-09-04","close":45.5289},{"date":"2024-09-05","close":45.3831},{"date":"2024-09-06","close":44.3807},{"date":"2024-09-09","close":44.1984},{"date":"2024-09-10","close":44.9092},{"date":"2024-09-11","close":44.2804},{"date":"2024-09-12","close":43.9615},{"date":"2024-09-13","close":44.7725},{"date":"2024-09-16","close":45.5563},{"date":"2024-09-17","close":45.1006},{"date":"2024-09-18","close":45.3284},{"date":"2024-09-19","close":44.6723},{"date":"2024-09-20","close":45.0277},{"date":"2024-09-23","close":45.5745},{"date":"2024-09-24","close":46.422},{"date":"2024-09-25","close":45.5198},{"date":"2024-09-26","close":45.6747},{"date":"2024-09-27","close":46.3947},{"date":"2024-09-30","close":47.1511},{"date":"2024-10-01","close":48.2082},{"date":"2024-10-02","close":48.9919},{"date":"2024-10-03","close":49.3929},{"date":"2024-10-04","close":49.7246},{"date":"2024-10-07","close":49.2454},{"date":"2024-10-08","close":48.3608},{"date":"2024-10-09","close":48.6557},{"date":"2024-10-10","close":48.2871},{"date":"2024-10-11","close":48.1028},{"date":"2024-10-14","close":48.5359},{"date":"2024-10-15","close":48.6188},{"date":"2024-10-16","close":49.1809},{"date":"2024-10-17","close":49.0058},{"date":"2024-10-18","close":49.0427},{"date":"2024-10-21","close":48.029},{"date":"2024-10-22","close":48.6188},{"date":"2024-10-23","close":48.8953},{"date":"2024-10-24","close":48.7662},{"date":"2024-10-25","close":47.8447},{"date":"2024-10-28","close":48.5082},{"date":"2024-10-29","close":48.3792},{"date":"2024-10-30","close":48.5266},{"date":"2024-10-31","close":51.3925},{"date":"2024-11-01","close":50.0564},{"date":"2024-11-04","close":51.0977},{"date":"2024-11-05","close":51.5584},{"date":"2024-11-06","close":50.941},{"date":"2024-11-07","close":50.4157},{"date":"2024-11-08","close":49.8905},{"date":"2024-11-11","close":55.1247},{"date":"2024-11-12","close":54.3875},{"date":"2024-11-13","close":53.8253},{"date":"2024-11-14","close":53.9083},{"date":"2024-11-15","close":51.8072},{"date":"2024-11-18","close":52.3417},{"date":"2024-11-19","close":53.6595},{"date":"2024-11-20","close":53.3369},{"date":"2024-11-21","close":53.6595},{"date":"2024-11-22","close":54.2492},{"date":"2024-11-25","close":54.1663},{"date":"2024-11-26","close":54.1294},{"date":"2024-11-27","close":54.6178},{"date":"2024-11-29","close":54.5718},{"date":"2024-12-02","close":55.2352},{"date":"2024-12-03","close":54.0834},{"date":"2024-12-04","close":53.7885},{"date":"2024-12-05","close":54.2216},{"date":"2024-12-06","close":54.7192},{"date":"2024-12-09","close":54.1018},{"date":"2024-12-10","close":53.5581},{"date":"2024-12-11","close":52.2035},{"date":"2024-12-12","close":51.8625},{"date":"2024-12-13","close":51.4018},{"date":"2024-12-16","close":51.4847},{"date":"2024-12-17","close":53.125},{"date":"2024-12-18","close":52.3786},{"date":"2024-12-19","close":51.8809},{"date":"2024-12-20","close":52.8301},{"date":"2024-12-23","close":53.0605},{"date":"2024-12-24","close":53.2263},{"date":"2024-12-26","close":53.4475},{"date":"2024-12-27","close":53.1526},{"date":"2024-12-30","close":51.6598},{"date":"2024-12-31","close":52.1205},{"date":"2025-01-02","close":52.3325},{"date":"2025-01-03","close":52.7052},{"date":"2025-01-06","close":52.8076},{"date":"2025-01-07","close":53.2362},{"date":"2025-01-08","close":52.9288},{"date":"2025-01-10","close":52.0157},{"date":"2025-01-13","close":51.5778},{"date":"2025-01-14","close":51.9319},{"date":"2025-01-15","close":52.0902},{"date":"2025-01-16","close":52.5281},{"date":"2025-01-17","close":52.4443},{"date":"2025-01-21","close":53.143},{"date":"2025-01-22","close":53.1896},{"date":"2025-01-23","close":55.0996},{"date":"2025-01-24","close":55.5934},{"date":"2025-01-27","close":56.4598},{"date":"2025-01-28","close":54.7455},{"date":"2025-01-29","close":55.0157},{"date":"2025-01-30","close":55.0996},{"date":"2025-01-31","close":54.9226},{"date":"2025-02-03","close":55.8542},{"date":"2025-02-04","close":55.0809},{"date":"2025-02-05","close":55.6306},{"date":"2025-02-06","close":53.4971},{"date":"2025-02-07","close":52.966},{"date":"2025-02-10","close":51.7362},{"date":"2025-02-11","close":52.1182},{"date":"2025-02-12","close":52.3139},{"date":"2025-02-13","close":52.1461},{"date":"2025-02-14","close":50.2176},{"date":"2025-02-18","close":50.7114},{"date":"2025-02-19","close":51.2238},{"date":"2025-02-20","close":51.9784},{"date":"2025-02-21","close":52.0157},{"date":"2025-02-24","close":53.9257},{"date":"2025-02-25","close":54.2331},{"date":"2025-02-26","close":53.4598},{"date":"2025-02-27","close":54.7828},{"date":"2025-02-28","close":55.5468},{"date":"2025-03-03","close":55.7797},{"date":"2025-03-04","close":55.3791},{"date":"2025-03-05","close":55.7331},{"date":"2025-03-06","close":56.0685},{"date":"2025-03-07","close":56.9163},{"date":"2025-03-10","close":58.7983},{"date":"2025-03-11","close":57.3077},{"date":"2025-03-12","close":55.7238},{"date":"2025-03-13","close":56.1617},{"date":"2025-03-14","close":54.9785},{"date":"2025-03-17","close":55.8915},{"date":"2025-03-18","close":55.8077},{"date":"2025-03-19","close":55.9754},{"date":"2025-03-20","close":56.2921},{"date":"2025-03-21","close":56.8977},{"date":"2025-03-24","close":56.8791},{"date":"2025-03-25","close":55.1462},{"date":"2025-03-26","close":55.1648},{"date":"2025-03-27","close":54.876},{"date":"2025-03-28","close":55.9195},{"date":"2025-03-31","close":56.8232},{"date":"2025-04-01","close":55.4816},{"date":"2025-04-02","close":55.5281},{"date":"2025-04-03","close":53.8698},{"date":"2025-04-04","close":52.0804},{"date":"2025-04-07","close":51.9768},{"date":"2025-04-08","close":49.9802},{"date":"2025-04-09","close":50.6112},{"date":"2025-04-10","close":47.5222},{"date":"2025-04-11","close":47.7576},{"date":"2025-04-14","close":48.3509},{"date":"2025-04-15","close":47.0889},{"date":"2025-04-16","close":46.4862},{"date":"2025-04-17","close":46.3638},{"date":"2025-04-21","close":46.0907},{"date":"2025-04-22","close":46.9194},{"date":"2025-04-23","close":45.7045},{"date":"2025-04-24","close":45.8552},{"date":"2025-04-25","close":45.1112},{"date":"2025-04-28","close":45.6386},{"date":"2025-04-29","close":46.3544},{"date":"2025-04-30","close":47.2773},{"date":"2025-05-01","close":46.7217},{"date":"2025-05-02","close":47.6258},{"date":"2025-05-05","close":47.1455},{"date":"2025-05-06","close":44.8004},{"date":"2025-05-07","close":44.8475},{"date":"2025-05-08","close":44.1506},{"date":"2025-05-09","close":43.7456},{"date":"2025-05-12","close":45.3749},{"date":"2025-05-13","close":43.8775},{"date":"2025-05-14","close":41.5513},{"date":"2025-05-15","close":43.1429},{"date":"2025-05-16","close":44.0282},{"date":"2025-05-19","close":44.4708},{"date":"2025-05-20","close":45.083},{"date":"2025-05-21","close":44.2636},{"date":"2025-05-22","close":44.2919},{"date":"2025-05-23","close":44.1223},{"date":"2025-05-27","close":44.16},{"date":"2025-05-28","close":44.2354},{"date":"2025-05-29","close":45.0641},{"date":"2025-05-30","close":45.4691},{"date":"2025-06-02","close":45.9494},{"date":"2025-06-03","close":45.2901},{"date":"2025-06-04","close":45.1583},{"date":"2025-06-05","close":45.0547},{"date":"2025-06-06","close":45.5915},{"date":"2025-06-09","close":46.1472},{"date":"2025-06-10","close":47.0607},{"date":"2025-06-11","close":47.2396},{"date":"2025-06-12","close":47.7388},{"date":"2025-06-13","close":46.8535},{"date":"2025-06-16","close":45.827},{"date":"2025-06-17","close":44.4802},{"date":"2025-06-18","close":44.1129},{"date":"2025-06-20","close":44.1318},{"date":"2025-06-23","close":44.1883},{"date":"2025-06-24","close":44.2919},{"date":"2025-06-25","close":43.9622},{"date":"2025-06-26","close":43.934},{"date":"2025-06-27","close":43.6515},{"date":"2025-06-30","close":43.595},{"date":"2025-07-01","close":44.7439},{"date":"2025-07-02","close":44.8569},{"date":"2025-07-03","close":44.7711},{"date":"2025-07-07","close":44.3607},{"date":"2025-07-08","close":44.8856},{"date":"2025-07-09","close":45.4772},{"date":"2025-07-10","close":46.2978},{"date":"2025-07-11","close":44.7138},{"date":"2025-07-14","close":45.1718},{"date":"2025-07-15","close":44.3035},{"date":"2025-07-16","close":45.0096},{"date":"2025-07-17","close":45.8588},{"date":"2025-07-18","close":45.1909},{"date":"2025-07-21","close":44.5516},{"date":"2025-07-22","close":45.8207},{"date":"2025-07-23","close":46.7367},{"date":"2025-07-24","close":46.6985},{"date":"2025-07-25","close":46.2119},{"date":"2025-07-28","close":45.334},{"date":"2025-07-29","close":44.7282},{"date":"2025-07-30","close":43.8883},{"date":"2025-07-31","close":41.3397},{"date":"2025-08-01","close":42.2179},{"date":"2025-08-04","close":43.3347},{"date":"2025-08-05","close":43.7642},{"date":"2025-08-06","close":42.781},{"date":"2025-08-07","close":43.2965},{"date":"2025-08-08","close":43.8596},{"date":"2025-08-11","close":43.8406},{"date":"2025-08-12","close":44.4323},{"date":"2025-08-13","close":45.6732},{"date":"2025-08-14","close":45.635},{"date":"2025-08-15","close":46.2364},{"date":"2025-08-18","close":45.9977},{"date":"2025-08-19","close":46.1409},{"date":"2025-08-20","close":46.0646},{"date":"2025-08-21","close":46.2268},{"date":"2025-08-22","close":45.74},{"date":"2025-08-25","close":44.9955},{"date":"2025-08-26","close":45.0623},{"date":"2025-08-27","close":45.4632},{"date":"2025-08-28","close":44.7473},{"date":"2025-08-29","close":45.0337},{"date":"2025-09-02","close":45.2532},{"date":"2025-09-03","close":45.3391},{"date":"2025-09-04","close":44.566},{"date":"2025-09-05","close":44.9955},{"date":"2025-09-08","close":44.5946},{"date":"2025-09-09","close":45.0814},{"date":"2025-09-10","close":45.0051},{"date":"2025-09-11","close":45.3773},{"date":"2025-09-12","close":44.0983},{"date":"2025-09-15","close":44.2414},{"date":"2025-09-16","close":44.2319},{"date":"2025-09-17","close":44.0505},{"date":"2025-09-18","close":43.5256},{"date":"2025-09-19","close":42.972},{"date":"2025-09-22","close":42.9338},{"date":"2025-09-23","close":42.867},{"date":"2025-09-24","close":42.1511},{"date":"2025-09-25","close":41.4352},{"date":"2025-09-26","close":42.1129},{"date":"2025-09-29","close":42.1415},{"date":"2025-09-30","close":43.0483},{"date":"2025-10-01","close":45.2723},{"date":"2025-10-02","close":43.6497},{"date":"2025-10-03","close":43.9742},{"date":"2025-10-06","close":43.6743},{"date":"2025-10-07","close":43.2098},{"date":"2025-10-08","close":43.0937},{"date":"2025-10-09","close":43.2292},{"date":"2025-10-10","close":42.5326},{"date":"2025-10-13","close":42.1262},{"date":"2025-10-14","close":42.3778},{"date":"2025-10-15","close":42.1939},{"date":"2025-10-16","close":41.9811},{"date":"2025-10-17","close":42.2133},{"date":"2025-10-20","close":42.1746},{"date":"2025-10-21","close":43.0937},{"date":"2025-10-22","close":42.9486},{"date":"2025-10-23","close":42.4068},{"date":"2025-10-24","close":42.4068},{"date":"2025-10-27","close":41.9811},{"date":"2025-10-28","close":41.4296},{"date":"2025-10-29","close":41.2167},{"date":"2025-10-30","close":44.1387},{"date":"2025-10-31","close":44.5741},{"date":"2025-11-03","close":44.5257},{"date":"2025-11-04","close":44.1096},{"date":"2025-11-05","close":44.9611},{"date":"2025-11-06","close":45.1159},{"date":"2025-11-07","close":45.1739},{"date":"2025-11-10","close":45.7254},{"date":"2025-11-11","close":47.138},{"date":"2025-11-12","close":47.4863},{"date":"2025-11-13","close":47.0509},{"date":"2025-11-14","close":45.1352},{"date":"2025-11-17","close":45.29},{"date":"2025-11-18","close":45.5319},{"date":"2025-11-19","close":44.3031},{"date":"2025-11-20","close":44.4483},{"date":"2025-11-21","close":44.7482},{"date":"2025-11-24","close":46.2092},{"date":"2025-11-25","close":47.4573},{"date":"2025-11-26","close":47.6508},{"date":"2025-11-28","close":47.6024},{"date":"2025-12-01","close":47.5831},{"date":"2025-12-02","close":46.6833},{"date":"2025-12-03","close":49.3053},{"date":"2025-12-04","close":50.2631},{"date":"2025-12-05","close":50.4566},{"date":"2025-12-08","close":49.9922},{"date":"2025-12-09","close":49.0053},{"date":"2025-12-10","close":49.5472},{"date":"2025-12-11","close":49.5375},{"date":"2025-12-12","close":50.7082},{"date":"2025-12-15","close":52.5271},{"date":"2025-12-16","close":52.4691},{"date":"2025-12-17","close":51.8112},{"date":"2025-12-18","close":51.5983},{"date":"2025-12-19","close":52.4304},{"date":"2025-12-22","close":52.8851},{"date":"2025-12-23","close":52.5175},{"date":"2025-12-24","close":52.9335},{"date":"2025-12-26","close":52.8658},{"date":"2025-12-29","close":52.353},{"date":"2025-12-30","close":52.4497},{"date":"2025-12-31","close":52.1885},{"date":"2026-01-02","close":52.3336},{"date":"2026-01-05","close":51.9421},{"date":"2026-01-06","close":53.2734},{"date":"2026-01-07","close":55.5249},{"date":"2026-01-08","close":54.7222},{"date":"2026-01-09","close":54.6831},{"date":"2026-01-12","close":54.595},{"date":"2026-01-13","close":54.7418},{"date":"2026-01-14","close":55.8186},{"date":"2026-01-15","close":55.4271},{"date":"2026-01-16","close":54.0957},{"date":"2026-01-20","close":53.0776},{"date":"2026-01-21","close":53.3517},{"date":"2026-01-22","close":53.7825},{"date":"2026-01-23","close":53.4986},{"date":"2026-01-26","close":53.4496},{"date":"2026-01-27","close":54.3894},{"date":"2026-01-28","close":53.4692},{"date":"2026-01-29","close":53.1364},{"date":"2026-01-30","close":53.8901},{"date":"2026-02-02","close":54.7124},{"date":"2026-02-03","close":54.8103},{"date":"2026-02-04","close":56.406},{"date":"2026-02-05","close":58.266},{"date":"2026-02-06","close":60.6839},{"date":"2026-02-09","close":59.4896},{"date":"2026-02-10","close":59.5777},{"date":"2026-02-11","close":58.6673},{"date":"2026-02-12","close":58.5988},{"date":"2026-02-13","close":59.4602},{"date":"2026-02-17","close":59.0785},{"date":"2026-02-18","close":58.4715},{"date":"2026-02-19","close":59.0295},{"date":"2026-02-20","close":59.3819},{"date":"2026-02-23","close":59.9595},{"date":"2026-02-24","close":60.3021},{"date":"2026-02-25","close":60.0084},{"date":"2026-02-26","close":59.8127},{"date":"2026-02-27","close":61.0559},{"date":"2026-03-02","close":61.0265},{"date":"2026-03-03","close":59.9301},{"date":"2026-03-04","close":61.0167},{"date":"2026-03-05","close":59.4602},{"date":"2026-03-06","close":59.0197},{"date":"2026-03-09","close":59.3526},{"date":"2026-03-10","close":58.8631},{"date":"2026-03-11","close":58.7163},{"date":"2026-03-12","close":57.708},{"date":"2026-03-13","close":57.8352},{"date":"2026-03-16","close":58.4519},{"date":"2026-03-17","close":58.4519},{"date":"2026-03-18","close":58.1191},{"date":"2026-03-19","close":56.8857},{"date":"2026-03-20","close":56.2689},{"date":"2026-03-23","close":55.799},{"date":"2026-03-24","close":56.1808},{"date":"2026-03-25","close":57.6982},{"date":"2026-03-26","close":58.1778},{"date":"2026-03-27","close":57.3066},{"date":"2026-03-30","close":58.4715},{"date":"2026-03-31","close":59.3721},{"date":"2026-04-01","close":60.4294},{"date":"2026-04-02","close":58.961},{"date":"2026-04-06","close":58.6939},{"date":"2026-04-07","close":57.0517},{"date":"2026-04-08","close":58.5653},{"date":"2026-04-09","close":58.8324},{"date":"2026-04-10","close":57.9915},{"date":"2026-04-13","close":57.4375},{"date":"2026-04-14","close":57.4573},{"date":"2026-04-15","close":57.2693},{"date":"2026-04-16","close":58.3279},{"date":"2026-04-17","close":59.5249},{"date":"2026-04-20","close":58.496},{"date":"2026-04-21","close":58.7532},{"date":"2026-04-22","close":58.1696},{"date":"2026-04-23","close":58.3872},{"date":"2026-04-24","close":58.0805},{"date":"2026-04-27","close":57.1605},{"date":"2026-04-28","close":57.6354},{"date":"2026-04-29","close":56.9725},{"date":"2026-04-30","close":59.9404},{"date":"2026-05-01","close":57.5958},{"date":"2026-05-04","close":56.7648},{"date":"2026-05-05","close":56.3394},{"date":"2026-05-06","close":55.9833},{"date":"2026-05-07","close":55.6469},{"date":"2026-05-08","close":55.5579},{"date":"2026-05-11","close":55.0731},{"date":"2026-05-12","close":55.8448},{"date":"2026-05-13","close":55.7854},{"date":"2026-05-14","close":56.1613},{"date":"2026-05-15","close":56.3889},{"date":"2026-05-18","close":56.6955},{"date":"2026-05-19","close":57.6848},{"date":"2026-05-20","close":57.9124},{"date":"2026-05-21","close":58.9115},{"date":"2026-05-22","close":58.8225},{"date":"2026-05-26","close":57.4078},{"date":"2026-05-27","close":56.9033},{"date":"2026-05-28","close":56.2998},{"date":"2026-05-29","close":56.5669},{"date":"2026-06-01","close":54.3608},{"date":"2026-06-02","close":53.8761},{"date":"2026-06-03","close":54.1333},{"date":"2026-06-04","close":55.9932},{"date":"2026-06-05","close":56.656},{"date":"2026-06-08","close":54.9742},{"date":"2026-06-09","close":55.8744},{"date":"2026-06-10","close":55.0039},{"date":"2026-06-11","close":56.2899},{"date":"2026-06-12","close":56.5175},{"date":"2026-06-15","close":55.637},{"date":"2026-06-16","close":55.3204},{"date":"2026-06-17","close":54.6873},{"date":"2026-06-18","close":53.421},{"date":"2026-06-22","close":54.1135},{"date":"2026-06-23","close":54.9346},{"date":"2026-06-24","close":54.4103},{"date":"2026-06-25","close":54.7961},{"date":"2026-06-26","close":56.9033},{"date":"2026-06-29","close":57.9321},{"date":"2026-06-30","close":57.0022},{"date":"2026-07-01","close":55.8349},{"date":"2026-07-02","close":58.13},{"date":"2026-07-06","close":56.7},{"date":"2026-07-07","close":57.97},{"date":"2026-07-08","close":57.54},{"date":"2026-07-09","close":57.94},{"date":"2026-07-10","close":57.58},{"date":"2026-07-13","close":59.34},{"date":"2026-07-14","close":56.95},{"date":"2026-07-15","close":58.72},{"date":"2026-07-16","close":60.51},{"date":"2026-07-17","close":60.74},{"date":"2026-07-20","close":60.16},{"date":"2026-07-21","close":60.93},{"date":"2026-07-22","close":60.76},{"date":"2026-07-23","close":61.51},{"date":"2026-07-24","close":62.09},{"date":"2026-07-27","close":62.56},{"date":"2026-07-28","close":63.6},{"date":"2026-07-29","close":63.1},{"date":"2026-07-30","close":64.86},{"date":"2026-07-31","close":65.31},{"date":"2026-08-03","close":65.47},{"date":"2026-08-04","close":65.89},{"date":"2026-08-05","close":63.63},{"date":"2026-08-06","close":64.15},{"date":"2026-08-07","close":64.72},{"date":"2026-08-10","close":64.84},{"date":"2026-08-11","close":63.61},{"date":"2026-08-12","close":63.7},{"date":"2026-08-13","close":64.65},{"date":"2026-08-14","close":63.83},{"date":"2026-08-17","close":64.63},{"date":"2026-08-18","close":66.05},{"date":"2026-08-19","close":67.61},{"date":"2026-08-20","close":65.47},{"date":"2026-08-21","close":67.01},{"date":"2026-08-24","close":67.28},{"date":"2026-08-25","close":67.92},{"date":"2026-08-26","close":67.57},{"date":"2026-08-27","close":66.95},{"date":"2026-08-28","close":66.58},{"date":"2026-08-31","close":66.81},{"date":"2026-09-01","close":66.92},{"date":"2026-09-02","close":67.66},{"date":"2026-09-03","close":68.09},{"date":"2026-09-04","close":66.82},{"date":"2026-09-08","close":64.69},{"date":"2026-09-09","close":64.41},{"date":"2026-09-10","close":63.75},{"date":"2026-09-11","close":63.64},{"date":"2026-09-14","close":64.1},{"date":"2026-09-15","close":63.73},{"date":"2026-09-16","close":63.6},{"date":"2026-09-17","close":62.84},{"date":"2026-09-18","close":63.06},{"date":"2026-09-21","close":62.62},{"date":"2026-09-22","close":62.25},{"date":"2026-09-23","close":61.15},{"date":"2026-09-24","close":61.5},{"date":"2026-09-25","close":62.86},{"date":"2026-09-28","close":63.2286},{"date":"2026-09-29","close":62.219},{"date":"2026-09-30","close":61.7637},{"date":"2026-10-01","close":60.8333},{"date":"2026-10-02","close":61.15},{"date":"2026-10-05","close":58.81},{"date":"2026-10-06","close":59.59},{"date":"2026-10-07","close":59.7},{"date":"2026-10-08","close":59.58},{"date":"2026-10-09","close":59.12},{"date":"2026-10-12","close":57.58},{"date":"2026-10-13","close":56.67},{"date":"2026-10-14","close":59.28},{"date":"2026-10-15","close":60.57},{"date":"2026-10-16","close":59.75},{"date":"2026-10-19","close":58.83},{"date":"2026-10-20","close":61.68},{"date":"2026-10-21","close":61.12},{"date":"2026-10-22","close":63.01}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":63.0,"low_30d":56.15,"support":57.06,"high_30d":65.29,"change_1d":3.1,"change_7d":5.5,"change_30d":-1.0,"resistance":64.38,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.07,"per":null,"quarter":"2024-Q2"},{"pbr":5.12,"per":null,"quarter":"2024-Q3"},{"pbr":5.93,"per":null,"quarter":"2024-Q4"},{"pbr":6.08,"per":9.32,"quarter":"2025-Q1"},{"pbr":4.65,"per":6.48,"quarter":"2025-Q2"},{"pbr":4.32,"per":6.56,"quarter":"2025-Q3"},{"pbr":5.25,"per":8.49,"quarter":"2025-Q4"},{"pbr":5.5,"per":10.01,"quarter":"2026-Q1"},{"pbr":4.75,"per":8.76,"quarter":"2026-Q2"},{"pbr":6.41,"per":9.68,"quarter":"현재"}],"timeline":[{"close":37.2798,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":47.1511,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52.1205,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56.8232,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":43.595,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":43.0483,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52.1885,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59.3721,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":57.0022,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.07,"pbr_5y_low":4.07,"per_5y_avg":8.27,"per_5y_low":6.48,"current_pbr":6.41,"current_per":9.68,"pbr_5y_high":6.08,"per_5y_high":10.01,"pbr_5y_median":5.12,"per_5y_median":8.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":83.3,"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":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.9%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 9.68x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.9%"},"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":3.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.93,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.89,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":71.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.07,"per":null,"close":37.2798,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.12,"per":null,"close":47.1511,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.93,"per":null,"close":52.1205,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.08,"per":9.32,"close":56.8232,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.65,"per":6.48,"close":43.595,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.32,"per":6.56,"close":43.0483,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.25,"per":8.49,"close":52.1885,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.5,"per":10.01,"close":59.3721,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.75,"per":8.76,"close":57.0022,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"9.7배"},{"label":"PBR","value":"6.4배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"14.9%"}],"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":2.04,"pbr":5.84,"per":16.49,"roa":0.03785060592920556,"roe":0.14861776961333392,"revenue":12973000000.0,"market_cap":117174050816.0,"net_income":3317000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7127880983581284,"total_assets":87634000000.0,"total_equity":22319000000.0,"profit_margin":0.25568488398982503,"dividend_yield":4.52,"fiscal_quarter":"Q2","operating_income":4086000000.0,"operating_margin":0.314961843829492},{"eps":1.58,"pbr":null,"per":null,"roa":0.030956565983625516,"roe":0.13339645206298584,"revenue":11489000000.0,"market_cap":null,"net_income":2677000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.702236922273479,"total_assets":86476000000.0,"total_equity":20068000000.0,"profit_margin":0.23300548350596223,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3365000000.0,"operating_margin":0.29288885020454347},{"eps":1.26,"pbr":null,"per":null,"roa":0.012072680423821053,"roe":0.058842635197315,"revenue":12503000000.0,"market_cap":null,"net_income":1087000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6723186435255538,"total_assets":90038000000.0,"total_equity":18473000000.0,"profit_margin":0.08693913460769416,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2813000000.0,"operating_margin":0.2249860033591938},{"eps":1.63,"pbr":null,"per":null,"roa":0.022716717067985014,"roe":0.11863949978438983,"revenue":12222000000.0,"market_cap":null,"net_income":2201000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7189494354442808,"total_assets":96889000000.0,"total_equity":18552000000.0,"profit_margin":0.18008509245622648,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3639000000.0,"operating_margin":0.2977417771232204},{"eps":1.46,"pbr":null,"per":null,"roa":0.013836663990874139,"roe":0.07513622024663034,"revenue":12269000000.0,"market_cap":null,"net_income":1310000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7251609748145733,"total_assets":94676000000.0,"total_equity":17435000000.0,"profit_margin":0.10677316814736328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3774000000.0,"operating_margin":0.3076045317466786},{"eps":1.8,"pbr":null,"per":null,"roa":0.026572321940558495,"roe":0.14123871412962216,"revenue":11201000000.0,"market_cap":null,"net_income":2456000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.729220605303098,"total_assets":92427000000.0,"total_equity":17389000000.0,"profit_margin":0.21926613695205785,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3497000000.0,"operating_margin":0.3122042674761182},{"eps":1.67,"pbr":null,"per":null,"roa":0.0007775126075829077,"roe":0.004407713498622589,"revenue":12342000000.0,"market_cap":null,"net_income":72000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.601523253929671,"total_assets":92603000000.0,"total_equity":16335000000.0,"profit_margin":0.00583373845405931,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2531000000.0,"operating_margin":0.2050721114892238},{"eps":1.8,"pbr":null,"per":null,"roa":0.012928365538592933,"roe":0.070645198926613,"revenue":11892000000.0,"market_cap":null,"net_income":1211000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5564244870501177,"total_assets":93670000000.0,"total_equity":17142000000.0,"profit_margin":0.10183316515304407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2288000000.0,"operating_margin":0.1923982509249916},{"eps":0.8261131978306466,"pbr":null,"per":null,"roa":0.017750353950510323,"roe":0.0987364090508375,"revenue":12201000000.0,"market_cap":null,"net_income":1680000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5574133267764937,"total_assets":94646000000.0,"total_equity":17015000000.0,"profit_margin":0.13769363166953527,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2584000000.0,"operating_margin":0.2117859191869519},{"eps":-5.85704422581002,"pbr":null,"per":null,"roa":-0.12027546929749271,"roe":-0.7223165554881746,"revenue":11865000000.0,"market_cap":null,"net_income":-11911000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5554150863885378,"total_assets":99031000000.0,"total_equity":16490000000.0,"profit_margin":-1.0038769490096924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1535000000.0,"operating_margin":0.12937210282343026},{"eps":0.8664353896295235,"pbr":null,"per":null,"roa":0.018516377851805925,"roe":0.05987088005436629,"revenue":11477000000.0,"market_cap":null,"net_income":1762000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5656530452208766,"total_assets":95159000000.0,"total_equity":29430000000.0,"profit_margin":0.15352444018471725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1952000000.0,"operating_margin":0.17007928901280822},{"eps":0.9480632413199326,"pbr":null,"per":null,"roa":0.02112575742633926,"roe":0.0664873439547555,"revenue":10966000000.0,"market_cap":null,"net_income":1928000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5672077329928871,"total_assets":91263000000.0,"total_equity":28998000000.0,"profit_margin":0.17581615903702352,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2104000000.0,"operating_margin":0.19186576691592194}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.0961,"per":9.32,"date":"2025-03","close":56.82,"source":"reported"},{"eps":6.0961,"per":7.76,"date":"2025-04","close":47.28,"source":"reported"},{"eps":6.0961,"per":7.46,"date":"2025-05","close":45.47,"source":"reported"},{"eps":6.73,"per":6.48,"date":"2025-06","close":43.59,"source":"reported"},{"eps":6.73,"per":6.14,"date":"2025-07","close":41.34,"source":"reported"},{"eps":6.73,"per":6.69,"date":"2025-08","close":45.03,"source":"reported"},{"eps":6.56,"per":6.56,"date":"2025-09","close":43.05,"source":"reported"},{"eps":6.56,"per":6.79,"date":"2025-10","close":44.57,"source":"reported"},{"eps":6.56,"per":7.26,"date":"2025-11","close":47.6,"source":"reported"},{"eps":6.15,"per":8.49,"date":"2025-12","close":52.19,"source":"reported"},{"eps":6.15,"per":8.76,"date":"2026-01","close":53.89,"source":"reported"},{"eps":6.15,"per":9.93,"date":"2026-02","close":61.06,"source":"reported"},{"eps":5.93,"per":10.01,"date":"2026-03","close":59.37,"source":"reported"},{"eps":5.93,"per":10.11,"date":"2026-04","close":59.94,"source":"reported"},{"eps":5.93,"per":9.54,"date":"2026-05","close":56.57,"source":"reported"},{"eps":6.51,"per":8.76,"date":"2026-06","close":57.0,"source":"reported"},{"eps":6.51,"per":10.03,"date":"2026-07","close":65.31,"source":"reported"},{"eps":6.51,"per":10.26,"date":"2026-08","close":66.81,"source":"reported"},{"eps":6.51,"per":9.49,"date":"2026-09","close":61.76,"source":"reported"},{"eps":6.51,"per":9.68,"date":"2026-10","close":63.01,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.48,"std":1.4,"count":20,"current":9.68,"lower_1sd":7.07,"upper_1sd":9.88},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Bristol-Myers Squibb Company","phase":"above-fold","symbol_resolved":true}