{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:20.632089+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-28.8,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","unit":"%","value":-3.4,"direction":"higher_better","percentile":37}],"summary":"매출 -28.8%","percentile":25},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":58.8,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.1,"direction":"higher_better","percentile":49}],"summary":"RSI 59","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.89,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.0x, 순차입금비율 2.9x","percentile":12}},"signals":[],"summary":"The Bank of Nova Scotia(BNS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1145.03억. 현재가 $93.39, 전일 대비 -0.6%, 30일 -0.1%. PER 13.4배 / ROE 3.3%. 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":5.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.09%","value_pct":5.09},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":68.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.89,"direction":"lower_better","percentile":null}],"summary":"배당성향 68%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":5.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.24185752713319175,"grade":"B","trend":"상승","atr_14":1.4583928571428555,"rsi_14":58.77192982456143,"sma_20":90.88700000000001,"sma_60":91.07266666666666,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.8로 중립 구간입니다. MACD(0.24)가 시그널선(-0.21)을 상회합니다(골든크로스). SMA20 91, SMA60 91 — 혼조세입니다. 볼린저밴드 87~95 (현재 위치 84%).","bb_lower":87.20182917627963,"bb_upper":94.5721708237204,"macd_signal":-0.21265794355733333},"change_pct":-0.63,"chart_data":[{"date":"2024-10-23","open":49.58,"high":49.76,"low":49.33,"close":49.7,"volume":2948753,"rsi_14":46.63,"sma_20":53.13,"sma_60":50.51,"sma_120":48.65},{"date":"2024-10-24","open":49.76,"high":49.97,"low":49.33,"close":49.71,"volume":2563828,"rsi_14":43.26,"sma_20":53.01,"sma_60":50.61,"sma_120":48.7},{"date":"2024-10-25","open":49.81,"high":49.91,"low":49.07,"close":49.09,"volume":1159530,"rsi_14":40.12,"sma_20":52.88,"sma_60":50.71,"sma_120":48.73},{"date":"2024-10-28","open":49.1,"high":49.42,"low":49.06,"close":49.28,"volume":1223005,"rsi_14":45.91,"sma_20":52.75,"sma_60":50.81,"sma_120":48.77},{"date":"2024-10-29","open":49.21,"high":49.67,"low":49.16,"close":49.51,"volume":1690870,"rsi_14":54.61,"sma_20":52.64,"sma_60":50.94,"sma_120":48.81},{"date":"2024-10-30","open":49.33,"high":49.75,"low":49.03,"close":49.53,"volume":2768633,"rsi_14":52.36,"sma_20":52.59,"sma_60":51.05,"sma_120":48.84},{"date":"2024-10-31","open":49.52,"high":49.53,"low":48.71,"close":48.81,"volume":1264301,"rsi_14":39.57,"sma_20":52.53,"sma_60":51.15,"sma_120":48.87},{"date":"2024-11-01","open":49.02,"high":49.26,"low":48.78,"close":49.2,"volume":1164836,"rsi_14":45.05,"sma_20":52.47,"sma_60":51.25,"sma_120":48.91},{"date":"2024-11-04","open":49.51,"high":51.04,"low":49.39,"close":50.28,"volume":1857164,"rsi_14":51.86,"sma_20":52.48,"sma_60":51.36,"sma_120":48.95},{"date":"2024-11-05","open":50.33,"high":50.5,"low":50.16,"close":50.37,"volume":1128931,"rsi_14":44.26,"sma_20":52.52,"sma_60":51.5,"sma_120":48.99},{"date":"2024-11-06","open":50.4,"high":50.79,"low":49.99,"close":50.47,"volume":1731076,"rsi_14":47.19,"sma_20":52.59,"sma_60":51.63,"sma_120":49.03},{"date":"2024-11-07","open":50.81,"high":51.34,"low":50.68,"close":51.29,"volume":1290622,"rsi_14":54.96,"sma_20":52.69,"sma_60":51.77,"sma_120":49.08},{"date":"2024-11-08","open":51.1,"high":51.27,"low":50.87,"close":51.13,"volume":862597,"rsi_14":59.96,"sma_20":52.77,"sma_60":51.89,"sma_120":49.12},{"date":"2024-11-11","open":50.97,"high":51.6,"low":50.97,"close":51.25,"volume":1074459,"rsi_14":64.73,"sma_20":52.85,"sma_60":52.01,"sma_120":49.17},{"date":"2024-11-12","open":51.18,"high":51.23,"low":50.88,"close":51.15,"volume":1256920,"rsi_14":65.65,"sma_20":52.91,"sma_60":52.11,"sma_120":49.22},{"date":"2024-11-13","open":51.14,"high":51.31,"low":50.74,"close":50.79,"volume":773748,"rsi_14":60.68,"sma_20":52.9,"sma_60":52.21,"sma_120":49.28},{"date":"2024-11-14","open":51.06,"high":51.15,"low":50.61,"close":51.01,"volume":987842,"rsi_14":70.84,"sma_20":52.92,"sma_60":52.32,"sma_120":49.33},{"date":"2024-11-15","open":50.99,"high":51.45,"low":50.96,"close":51.13,"volume":927819,"rsi_14":70.35,"sma_20":52.94,"sma_60":52.42,"sma_120":49.38},{"date":"2024-11-18","open":51.1,"high":52.54,"low":51.1,"close":52.37,"volume":1725615,"rsi_14":75.77,"sma_20":53.05,"sma_60":52.54,"sma_120":49.45},{"date":"2024-11-19","open":52.56,"high":53.25,"low":52.44,"close":53.21,"volume":1918835,"rsi_14":78.87,"sma_20":53.23,"sma_60":52.66,"sma_120":49.53},{"date":"2024-11-20","open":53.26,"high":53.51,"low":52.9,"close":53.37,"volume":1232242,"rsi_14":89.23,"sma_20":53.42,"sma_60":52.77,"sma_120":49.6},{"date":"2024-11-21","open":53.5,"high":53.77,"low":53.14,"close":53.3,"volume":1108510,"rsi_14":87.24,"sma_20":53.61,"sma_60":52.89,"sma_120":49.68},{"date":"2024-11-22","open":53.17,"high":53.54,"low":53.11,"close":53.52,"volume":754658,"rsi_14":84.87,"sma_20":53.85,"sma_60":53.01,"sma_120":49.76},{"date":"2024-11-25","open":53.84,"high":53.84,"low":53.4,"close":53.6,"volume":1122603,"rsi_14":84.87,"sma_20":54.08,"sma_60":53.12,"sma_120":49.83},{"date":"2024-11-26","open":52.95,"high":53.51,"low":52.46,"close":53.3,"volume":1217365,"rsi_14":79.22,"sma_20":54.28,"sma_60":53.23,"sma_120":49.91},{"date":"2024-11-27","open":53.28,"high":53.86,"low":53.28,"close":53.77,"volume":926267,"rsi_14":77.64,"sma_20":54.5,"sma_60":53.32,"sma_120":49.99},{"date":"2024-11-29","open":53.81,"high":54.08,"low":53.77,"close":54.06,"volume":502317,"rsi_14":81.72,"sma_20":54.78,"sma_60":53.43,"sma_120":50.08},{"date":"2024-12-02","open":54.04,"high":54.1,"low":53.52,"close":53.82,"volume":964650,"rsi_14":77.15,"sma_20":55.02,"sma_60":53.54,"sma_120":50.16},{"date":"2024-12-03","open":52.61,"high":53.03,"low":51.33,"close":51.93,"volume":2322298,"rsi_14":55.96,"sma_20":55.11,"sma_60":53.59,"sma_120":50.22},{"date":"2024-12-04","open":52.07,"high":52.62,"low":52.07,"close":52.43,"volume":1150530,"rsi_14":62.39,"sma_20":55.21,"sma_60":53.66,"sma_120":50.29},{"date":"2024-12-05","open":52.34,"high":52.98,"low":52.28,"close":52.88,"volume":1341638,"rsi_14":63.59,"sma_20":55.34,"sma_60":53.73,"sma_120":50.37},{"date":"2024-12-06","open":52.64,"high":53.45,"low":52.62,"close":52.87,"volume":1283559,"rsi_14":62.89,"sma_20":55.43,"sma_60":53.79,"sma_120":50.45},{"date":"2024-12-09","open":53.03,"high":53.24,"low":52.8,"close":52.91,"volume":1072518,"rsi_14":54.86,"sma_20":55.52,"sma_60":53.86,"sma_120":50.53},{"date":"2024-12-10","open":52.84,"high":53.07,"low":52.56,"close":52.93,"volume":669239,"rsi_14":47.0,"sma_20":55.61,"sma_60":53.91,"sma_120":50.62},{"date":"2024-12-11","open":53.19,"high":53.19,"low":52.73,"close":52.94,"volume":640370,"rsi_14":45.25,"sma_20":55.7,"sma_60":53.96,"sma_120":50.71},{"date":"2024-12-12","open":52.8,"high":52.87,"low":52.3,"close":52.38,"volume":758816,"rsi_14":40.93,"sma_20":55.79,"sma_60":54.01,"sma_120":50.78},{"date":"2024-12-13","open":52.58,"high":52.64,"low":52.24,"close":52.54,"volume":862444,"rsi_14":40.26,"sma_20":55.87,"sma_60":54.05,"sma_120":50.86},{"date":"2024-12-16","open":52.54,"high":52.55,"low":52.06,"close":52.08,"volume":762864,"rsi_14":35.92,"sma_20":55.92,"sma_60":54.06,"sma_120":50.94},{"date":"2024-12-17","open":51.56,"high":52.04,"low":51.56,"close":51.89,"volume":821115,"rsi_14":36.69,"sma_20":55.89,"sma_60":54.08,"sma_120":51.02},{"date":"2024-12-18","open":51.94,"high":51.94,"low":50.49,"close":50.65,"volume":1743325,"rsi_14":24.18,"sma_20":55.76,"sma_60":54.06,"sma_120":51.08},{"date":"2024-12-19","open":50.91,"high":51.11,"low":50.63,"close":50.64,"volume":1181703,"rsi_14":20.39,"sma_20":55.61,"sma_60":54.05,"sma_120":51.15},{"date":"2024-12-20","open":50.53,"high":51.09,"low":50.02,"close":50.82,"volume":1253994,"rsi_14":23.75,"sma_20":55.48,"sma_60":54.04,"sma_120":51.22},{"date":"2024-12-23","open":50.61,"high":50.9,"low":50.2,"close":50.85,"volume":681104,"rsi_14":35.96,"sma_20":55.34,"sma_60":54.02,"sma_120":51.28},{"date":"2024-12-24","open":50.97,"high":50.97,"low":50.69,"close":50.81,"volume":397040,"rsi_14":26.05,"sma_20":55.2,"sma_60":54.01,"sma_120":51.35},{"date":"2024-12-26","open":50.58,"high":50.99,"low":50.58,"close":50.94,"volume":439289,"rsi_14":18.27,"sma_20":55.07,"sma_60":53.99,"sma_120":51.42},{"date":"2024-12-27","open":50.58,"high":50.98,"low":50.58,"close":50.97,"volume":567889,"rsi_14":19.08,"sma_20":54.92,"sma_60":54.0,"sma_120":51.49},{"date":"2024-12-30","open":50.9,"high":51.26,"low":50.47,"close":51.1,"volume":805591,"rsi_14":21.49,"sma_20":54.77,"sma_60":54.02,"sma_120":51.55},{"date":"2024-12-31","open":51.14,"high":51.16,"low":50.76,"close":50.93,"volume":609675,"rsi_14":19.94,"sma_20":54.61,"sma_60":54.03,"sma_120":51.61},{"date":"2025-01-02","open":50.95,"high":51.15,"low":50.66,"close":50.85,"volume":2164490,"rsi_14":19.27,"sma_20":54.56,"sma_60":54.05,"sma_120":51.67},{"date":"2025-01-03","open":50.74,"high":51.34,"low":50.55,"close":50.61,"volume":7451751,"rsi_14":21.3,"sma_20":54.46,"sma_60":54.07,"sma_120":51.72},{"date":"2025-01-06","open":51.34,"high":51.43,"low":50.82,"close":50.91,"volume":7678426,"rsi_14":24.56,"sma_20":54.36,"sma_60":54.1,"sma_120":51.77},{"date":"2025-01-07","open":51.0,"high":51.0,"low":49.98,"close":50.0,"volume":1321273,"rsi_14":18.08,"sma_20":54.17,"sma_60":54.1,"sma_120":51.8},{"date":"2025-01-08","open":49.75,"high":49.89,"low":49.37,"close":49.69,"volume":1335474,"rsi_14":17.62,"sma_20":53.96,"sma_60":54.08,"sma_120":51.84},{"date":"2025-01-10","open":49.79,"high":49.79,"low":49.24,"close":49.32,"volume":1783890,"rsi_14":21.96,"sma_20":53.74,"sma_60":54.07,"sma_120":51.88},{"date":"2025-01-13","open":49.2,"high":49.22,"low":48.37,"close":48.63,"volume":1671502,"rsi_14":18.49,"sma_20":53.47,"sma_60":54.03,"sma_120":51.91},{"date":"2025-01-14","open":48.56,"high":49.31,"low":48.56,"close":49.28,"volume":967118,"rsi_14":26.51,"sma_20":53.28,"sma_60":53.99,"sma_120":51.96},{"date":"2025-01-15","open":50.03,"high":50.25,"low":49.46,"close":49.78,"volume":1416503,"rsi_14":33.09,"sma_20":53.09,"sma_60":53.96,"sma_120":52.01},{"date":"2025-01-16","open":49.62,"high":49.73,"low":49.32,"close":49.7,"volume":1091149,"rsi_14":32.79,"sma_20":52.93,"sma_60":53.93,"sma_120":52.06},{"date":"2025-01-17","open":49.51,"high":49.77,"low":48.82,"close":48.91,"volume":2219214,"rsi_14":27.05,"sma_20":52.74,"sma_60":53.89,"sma_120":52.1},{"date":"2025-01-21","open":49.41,"high":49.82,"low":49.18,"close":49.81,"volume":1661977,"rsi_14":36.38,"sma_20":52.66,"sma_60":53.88,"sma_120":52.15},{"date":"2025-01-22","open":49.76,"high":49.79,"low":49.33,"close":49.46,"volume":3002436,"rsi_14":33.33,"sma_20":52.56,"sma_60":53.87,"sma_120":52.19},{"date":"2025-01-23","open":49.43,"high":49.88,"low":49.42,"close":49.73,"volume":853145,"rsi_14":36.64,"sma_20":52.47,"sma_60":53.85,"sma_120":52.23},{"date":"2025-01-24","open":49.71,"high":49.92,"low":49.68,"close":49.91,"volume":973880,"rsi_14":38.62,"sma_20":52.38,"sma_60":53.86,"sma_120":52.28},{"date":"2025-01-27","open":49.51,"high":50.13,"low":49.51,"close":50.11,"volume":1307397,"rsi_14":41.62,"sma_20":52.31,"sma_60":53.86,"sma_120":52.34},{"date":"2025-01-28","open":50.11,"high":50.35,"low":49.89,"close":50.15,"volume":1067053,"rsi_14":39.45,"sma_20":52.23,"sma_60":53.86,"sma_120":52.4},{"date":"2025-01-29","open":49.89,"high":50.13,"low":49.79,"close":49.92,"volume":800454,"rsi_14":49.31,"sma_20":52.14,"sma_60":53.85,"sma_120":52.45},{"date":"2025-01-30","open":50.28,"high":50.36,"low":49.58,"close":49.85,"volume":1979258,"rsi_14":51.53,"sma_20":52.03,"sma_60":53.86,"sma_120":52.51},{"date":"2025-01-31","open":49.63,"high":49.88,"low":48.83,"close":49.19,"volume":1677761,"rsi_14":48.81,"sma_20":51.91,"sma_60":53.85,"sma_120":52.55},{"date":"2025-02-03","open":47.28,"high":47.68,"low":45.46,"close":47.55,"volume":4798170,"rsi_14":41.81,"sma_20":51.7,"sma_60":53.79,"sma_120":52.57},{"date":"2025-02-04","open":48.51,"high":48.73,"low":48.15,"close":48.24,"volume":2264618,"rsi_14":42.07,"sma_20":51.54,"sma_60":53.74,"sma_120":52.62},{"date":"2025-02-05","open":48.39,"high":48.65,"low":48.26,"close":48.52,"volume":2063779,"rsi_14":40.15,"sma_20":51.38,"sma_60":53.69,"sma_120":52.66},{"date":"2025-02-06","open":48.75,"high":48.97,"low":48.58,"close":48.96,"volume":1596161,"rsi_14":44.51,"sma_20":51.32,"sma_60":53.64,"sma_120":52.7},{"date":"2025-02-07","open":49.03,"high":49.03,"low":48.51,"close":48.93,"volume":1056214,"rsi_14":50.16,"sma_20":51.28,"sma_60":53.59,"sma_120":52.74},{"date":"2025-02-10","open":48.89,"high":49.01,"low":48.4,"close":48.65,"volume":944914,"rsi_14":39.14,"sma_20":51.25,"sma_60":53.53,"sma_120":52.77},{"date":"2025-02-11","open":48.5,"high":49.01,"low":48.5,"close":49.0,"volume":1060052,"rsi_14":45.68,"sma_20":51.27,"sma_60":53.48,"sma_120":52.8},{"date":"2025-02-12","open":48.65,"high":49.16,"low":48.41,"close":49.06,"volume":1350644,"rsi_14":43.55,"sma_20":51.26,"sma_60":53.44,"sma_120":52.83},{"date":"2025-02-13","open":49.12,"high":49.36,"low":48.98,"close":49.19,"volume":1018901,"rsi_14":42.91,"sma_20":51.23,"sma_60":53.4,"sma_120":52.86},{"date":"2025-02-14","open":49.46,"high":49.6,"low":49.21,"close":49.25,"volume":943636,"rsi_14":41.25,"sma_20":51.2,"sma_60":53.35,"sma_120":52.89},{"date":"2025-02-18","open":49.02,"high":49.07,"low":48.68,"close":49.05,"volume":1155893,"rsi_14":39.25,"sma_20":51.21,"sma_60":53.28,"sma_120":52.91},{"date":"2025-02-19","open":48.74,"high":48.91,"low":48.39,"close":48.9,"volume":1058808,"rsi_14":39.85,"sma_20":51.16,"sma_60":53.19,"sma_120":52.93},{"date":"2025-02-20","open":48.98,"high":49.17,"low":48.76,"close":49.15,"volume":964712,"rsi_14":43.25,"sma_20":51.15,"sma_60":53.11,"sma_120":52.94},{"date":"2025-02-21","open":49.21,"high":49.32,"low":48.38,"close":48.54,"volume":1511828,"rsi_14":43.74,"sma_20":51.08,"sma_60":53.01,"sma_120":52.95},{"date":"2025-02-24","open":48.58,"high":49.04,"low":48.41,"close":48.67,"volume":1613772,"rsi_14":65.34,"sma_20":51.02,"sma_60":52.91,"sma_120":52.96},{"date":"2025-02-25","open":48.54,"high":48.92,"low":47.35,"close":47.93,"volume":2195839,"rsi_14":45.83,"sma_20":50.91,"sma_60":52.8,"sma_120":52.96},{"date":"2025-02-26","open":47.85,"high":48.78,"low":47.77,"close":48.42,"volume":1216316,"rsi_14":48.64,"sma_20":50.82,"sma_60":52.71,"sma_120":52.97},{"date":"2025-02-27","open":48.42,"high":48.44,"low":47.73,"close":47.77,"volume":1288000,"rsi_14":35.51,"sma_20":50.7,"sma_60":52.59,"sma_120":52.96},{"date":"2025-02-28","open":47.99,"high":47.99,"low":47.26,"close":47.71,"volume":2557755,"rsi_14":35.27,"sma_20":50.59,"sma_60":52.46,"sma_120":52.95},{"date":"2025-03-03","open":47.98,"high":48.43,"low":47.01,"close":47.44,"volume":1370254,"rsi_14":35.35,"sma_20":50.5,"sma_60":52.34,"sma_120":52.94},{"date":"2025-03-04","open":47.0,"high":47.0,"low":46.02,"close":46.6,"volume":3241194,"rsi_14":24.12,"sma_20":50.45,"sma_60":52.24,"sma_120":52.91},{"date":"2025-03-05","open":46.84,"high":47.28,"low":46.53,"close":46.7,"volume":1958241,"rsi_14":24.59,"sma_20":50.37,"sma_60":52.12,"sma_120":52.89},{"date":"2025-03-06","open":46.49,"high":46.78,"low":46.09,"close":46.28,"volume":1231027,"rsi_14":20.62,"sma_20":50.26,"sma_60":52.0,"sma_120":52.86},{"date":"2025-03-07","open":46.09,"high":46.55,"low":45.83,"close":46.47,"volume":1311653,"rsi_14":22.58,"sma_20":50.13,"sma_60":51.87,"sma_120":52.83},{"date":"2025-03-10","open":46.0,"high":46.31,"low":45.63,"close":45.96,"volume":1304428,"rsi_14":21.25,"sma_20":49.97,"sma_60":51.74,"sma_120":52.8},{"date":"2025-03-11","open":45.94,"high":46.27,"low":45.21,"close":45.69,"volume":1685429,"rsi_14":20.8,"sma_20":49.82,"sma_60":51.6,"sma_120":52.75},{"date":"2025-03-12","open":45.77,"high":45.98,"low":45.45,"close":45.74,"volume":1341431,"rsi_14":17.79,"sma_20":49.65,"sma_60":51.46,"sma_120":52.71},{"date":"2025-03-13","open":45.78,"high":45.83,"low":45.22,"close":45.38,"volume":886366,"rsi_14":18.67,"sma_20":49.46,"sma_60":51.33,"sma_120":52.67},{"date":"2025-03-14","open":45.59,"high":46.17,"low":45.59,"close":46.09,"volume":1072811,"rsi_14":27.13,"sma_20":49.3,"sma_60":51.21,"sma_120":52.63},{"date":"2025-03-17","open":46.28,"high":46.92,"low":46.28,"close":46.87,"volume":1169652,"rsi_14":40.68,"sma_20":49.17,"sma_60":51.1,"sma_120":52.58},{"date":"2025-03-18","open":46.89,"high":46.94,"low":46.36,"close":46.48,"volume":1512820,"rsi_14":32.59,"sma_20":49.04,"sma_60":51.0,"sma_120":52.54},{"date":"2025-03-19","open":46.45,"high":46.59,"low":46.1,"close":46.36,"volume":2712914,"rsi_14":36.07,"sma_20":48.91,"sma_60":50.91,"sma_120":52.49},{"date":"2025-03-20","open":46.08,"high":46.3,"low":45.91,"close":46.24,"volume":2619303,"rsi_14":35.59,"sma_20":48.76,"sma_60":50.82,"sma_120":52.44},{"date":"2025-03-21","open":45.88,"high":46.17,"low":45.71,"close":46.14,"volume":2008362,"rsi_14":36.84,"sma_20":48.63,"sma_60":50.73,"sma_120":52.38},{"date":"2025-03-24","open":46.24,"high":46.54,"low":46.24,"close":46.47,"volume":2841441,"rsi_14":48.48,"sma_20":48.52,"sma_60":50.64,"sma_120":52.33},{"date":"2025-03-25","open":46.75,"high":46.99,"low":46.64,"close":46.86,"volume":1212794,"rsi_14":51.73,"sma_20":48.46,"sma_60":50.56,"sma_120":52.28},{"date":"2025-03-26","open":47.01,"high":47.24,"low":46.73,"close":46.85,"volume":1123990,"rsi_14":56.57,"sma_20":48.38,"sma_60":50.47,"sma_120":52.23},{"date":"2025-03-27","open":46.72,"high":46.74,"low":46.15,"close":46.47,"volume":1218651,"rsi_14":50.0,"sma_20":48.31,"sma_60":50.38,"sma_120":52.19},{"date":"2025-03-28","open":46.43,"high":46.55,"low":45.82,"close":45.88,"volume":3683865,"rsi_14":49.16,"sma_20":48.22,"sma_60":50.28,"sma_120":52.15},{"date":"2025-03-31","open":45.38,"high":45.72,"low":44.79,"close":45.59,"volume":7678511,"rsi_14":48.96,"sma_20":48.12,"sma_60":50.18,"sma_120":52.11},{"date":"2025-04-01","open":45.5,"high":45.92,"low":45.14,"close":45.77,"volume":1999684,"rsi_14":43.31,"sma_20":48.04,"sma_60":50.06,"sma_120":52.06},{"date":"2025-04-02","open":45.46,"high":46.41,"low":45.34,"close":46.4,"volume":1782217,"rsi_14":52.77,"sma_20":47.99,"sma_60":49.97,"sma_120":52.02},{"date":"2025-04-03","open":46.31,"high":47.48,"low":46.31,"close":47.23,"volume":3809669,"rsi_14":53.68,"sma_20":48.0,"sma_60":49.88,"sma_120":51.99},{"date":"2025-04-04","open":46.19,"high":46.42,"low":45.09,"close":45.63,"volume":3802563,"rsi_14":34.46,"sma_20":47.92,"sma_60":49.79,"sma_120":51.94},{"date":"2025-04-07","open":43.94,"high":45.48,"low":43.46,"close":43.51,"volume":5061947,"rsi_14":27.14,"sma_20":47.75,"sma_60":49.67,"sma_120":51.88},{"date":"2025-04-08","open":44.56,"high":45.1,"low":43.23,"close":43.55,"volume":2457797,"rsi_14":27.89,"sma_20":47.61,"sma_60":49.56,"sma_120":51.81},{"date":"2025-04-09","open":43.27,"high":45.79,"low":43.05,"close":45.39,"volume":3383788,"rsi_14":41.93,"sma_20":47.55,"sma_60":49.49,"sma_120":51.76},{"date":"2025-04-10","open":45.31,"high":45.49,"low":43.95,"close":44.41,"volume":2658252,"rsi_14":38.42,"sma_20":47.47,"sma_60":49.39,"sma_120":51.69},{"date":"2025-04-11","open":44.63,"high":45.46,"low":44.59,"close":44.97,"volume":2434454,"rsi_14":39.75,"sma_20":47.37,"sma_60":49.3,"sma_120":51.63},{"date":"2025-04-14","open":45.55,"high":45.85,"low":45.22,"close":45.77,"volume":2269666,"rsi_14":41.84,"sma_20":47.28,"sma_60":49.22,"sma_120":51.57},{"date":"2025-04-15","open":46.1,"high":46.19,"low":45.7,"close":45.79,"volume":1354659,"rsi_14":41.98,"sma_20":47.2,"sma_60":49.15,"sma_120":51.52},{"date":"2025-04-16","open":45.87,"high":46.25,"low":45.56,"close":46.0,"volume":1686843,"rsi_14":44.58,"sma_20":47.15,"sma_60":49.07,"sma_120":51.48},{"date":"2025-04-17","open":46.0,"high":46.47,"low":45.99,"close":46.35,"volume":1308895,"rsi_14":48.83,"sma_20":47.12,"sma_60":49.01,"sma_120":51.44},{"date":"2025-04-21","open":46.25,"high":46.57,"low":45.95,"close":46.34,"volume":2383990,"rsi_14":50.14,"sma_20":47.09,"sma_60":48.93,"sma_120":51.39},{"date":"2025-04-22","open":46.71,"high":47.13,"low":46.57,"close":47.07,"volume":3666953,"rsi_14":56.09,"sma_20":47.08,"sma_60":48.87,"sma_120":51.36},{"date":"2025-04-23","open":47.54,"high":47.82,"low":47.11,"close":47.33,"volume":3388396,"rsi_14":54.48,"sma_20":47.07,"sma_60":48.81,"sma_120":51.34},{"date":"2025-04-24","open":47.34,"high":47.44,"low":47.01,"close":47.42,"volume":1868597,"rsi_14":50.96,"sma_20":47.06,"sma_60":48.75,"sma_120":51.31},{"date":"2025-04-25","open":47.42,"high":47.69,"low":47.08,"close":47.65,"volume":1933979,"rsi_14":62.25,"sma_20":47.08,"sma_60":48.7,"sma_120":51.28},{"date":"2025-04-28","open":47.71,"high":48.07,"low":47.7,"close":48.06,"volume":1212639,"rsi_14":84.78,"sma_20":47.16,"sma_60":48.66,"sma_120":51.26},{"date":"2025-04-29","open":47.93,"high":48.44,"low":47.93,"close":48.34,"volume":1371959,"rsi_14":85.32,"sma_20":47.26,"sma_60":48.63,"sma_120":51.24},{"date":"2025-04-30","open":48.21,"high":48.91,"low":47.9,"close":48.8,"volume":1971075,"rsi_14":81.56,"sma_20":47.42,"sma_60":48.64,"sma_120":51.21},{"date":"2025-05-01","open":48.77,"high":48.92,"low":48.39,"close":48.66,"volume":1692029,"rsi_14":96.57,"sma_20":47.53,"sma_60":48.63,"sma_120":51.18},{"date":"2025-05-02","open":49.09,"high":49.31,"low":48.93,"close":49.16,"volume":1191980,"rsi_14":96.53,"sma_20":47.63,"sma_60":48.63,"sma_120":51.16},{"date":"2025-05-05","open":49.15,"high":49.27,"low":49.0,"close":49.09,"volume":960000,"rsi_14":93.81,"sma_20":47.81,"sma_60":48.62,"sma_120":51.13},{"date":"2025-05-06","open":49.03,"high":49.06,"low":48.68,"close":48.82,"volume":1536680,"rsi_14":87.65,"sma_20":48.08,"sma_60":48.6,"sma_120":51.1},{"date":"2025-05-07","open":48.94,"high":49.24,"low":48.75,"close":48.91,"volume":1465955,"rsi_14":87.25,"sma_20":48.36,"sma_60":48.59,"sma_120":51.06},{"date":"2025-05-08","open":49.03,"high":49.07,"low":48.83,"close":48.91,"volume":943569,"rsi_14":85.99,"sma_20":48.54,"sma_60":48.58,"sma_120":51.03},{"date":"2025-05-09","open":49.12,"high":49.23,"low":48.94,"close":49.07,"volume":878376,"rsi_14":86.81,"sma_20":48.77,"sma_60":48.57,"sma_120":51.0},{"date":"2025-05-12","open":49.52,"high":49.62,"low":49.13,"close":49.36,"volume":1148416,"rsi_14":85.03,"sma_20":49.0,"sma_60":48.56,"sma_120":50.98},{"date":"2025-05-13","open":49.48,"high":49.54,"low":49.05,"close":49.48,"volume":1589247,"rsi_14":84.38,"sma_20":49.19,"sma_60":48.55,"sma_120":50.95},{"date":"2025-05-14","open":49.36,"high":49.94,"low":49.36,"close":49.84,"volume":1482799,"rsi_14":85.63,"sma_20":49.4,"sma_60":48.55,"sma_120":50.91},{"date":"2025-05-15","open":50.01,"high":50.19,"low":49.91,"close":50.19,"volume":1341586,"rsi_14":86.11,"sma_20":49.61,"sma_60":48.56,"sma_120":50.87},{"date":"2025-05-16","open":50.17,"high":50.38,"low":49.92,"close":50.27,"volume":3481980,"rsi_14":84.66,"sma_20":49.81,"sma_60":48.56,"sma_120":50.83},{"date":"2025-05-19","open":50.01,"high":50.64,"low":50.01,"close":50.52,"volume":836488,"rsi_14":84.52,"sma_20":50.03,"sma_60":48.58,"sma_120":50.8},{"date":"2025-05-20","open":50.59,"high":50.77,"low":50.4,"close":50.43,"volume":964075,"rsi_14":79.3,"sma_20":50.2,"sma_60":48.6,"sma_120":50.76},{"date":"2025-05-21","open":50.35,"high":50.6,"low":50.18,"close":50.33,"volume":1921339,"rsi_14":80.43,"sma_20":50.35,"sma_60":48.63,"sma_120":50.71},{"date":"2025-05-22","open":50.16,"high":50.52,"low":50.13,"close":50.4,"volume":1662180,"rsi_14":76.79,"sma_20":50.5,"sma_60":48.65,"sma_120":50.68},{"date":"2025-05-23","open":50.38,"high":51.11,"low":50.3,"close":50.96,"volume":1542996,"rsi_14":83.57,"sma_20":50.67,"sma_60":48.69,"sma_120":50.64},{"date":"2025-05-27","open":49.8,"high":51.78,"low":49.8,"close":51.49,"volume":2197054,"rsi_14":93.61,"sma_20":50.85,"sma_60":48.74,"sma_120":50.6},{"date":"2025-05-28","open":51.57,"high":51.69,"low":50.76,"close":50.96,"volume":1731019,"rsi_14":79.33,"sma_20":50.98,"sma_60":48.79,"sma_120":50.56},{"date":"2025-05-29","open":51.32,"high":52.02,"low":51.2,"close":52.0,"volume":2621367,"rsi_14":84.09,"sma_20":51.15,"sma_60":48.87,"sma_120":50.55},{"date":"2025-05-30","open":52.02,"high":52.65,"low":51.98,"close":52.26,"volume":2438457,"rsi_14":84.42,"sma_20":51.33,"sma_60":48.95,"sma_120":50.54},{"date":"2025-06-02","open":52.13,"high":52.44,"low":51.96,"close":52.24,"volume":1822772,"rsi_14":83.0,"sma_20":51.49,"sma_60":49.04,"sma_120":50.52},{"date":"2025-06-03","open":52.15,"high":52.39,"low":52.01,"close":52.06,"volume":1299797,"rsi_14":79.25,"sma_20":51.64,"sma_60":49.12,"sma_120":50.5},{"date":"2025-06-04","open":52.11,"high":52.38,"low":51.93,"close":52.17,"volume":1321220,"rsi_14":77.99,"sma_20":51.81,"sma_60":49.22,"sma_120":50.48},{"date":"2025-06-05","open":52.16,"high":52.54,"low":52.16,"close":52.37,"volume":1268791,"rsi_14":77.13,"sma_20":51.99,"sma_60":49.32,"sma_120":50.46},{"date":"2025-06-06","open":52.26,"high":52.7,"low":52.26,"close":52.63,"volume":1312463,"rsi_14":78.14,"sma_20":52.18,"sma_60":49.42,"sma_120":50.44},{"date":"2025-06-09","open":52.53,"high":52.97,"low":52.53,"close":52.8,"volume":1493104,"rsi_14":77.67,"sma_20":52.37,"sma_60":49.54,"sma_120":50.43},{"date":"2025-06-10","open":52.73,"high":53.0,"low":52.7,"close":52.83,"volume":4314380,"rsi_14":79.57,"sma_20":52.55,"sma_60":49.64,"sma_120":50.42},{"date":"2025-06-11","open":52.97,"high":53.02,"low":52.45,"close":52.58,"volume":3809602,"rsi_14":76.8,"sma_20":52.71,"sma_60":49.73,"sma_120":50.41},{"date":"2025-06-12","open":52.77,"high":53.03,"low":52.68,"close":53.03,"volume":1006880,"rsi_14":78.68,"sma_20":52.87,"sma_60":49.82,"sma_120":50.41},{"date":"2025-06-13","open":52.72,"high":53.31,"low":52.63,"close":53.03,"volume":2201319,"rsi_14":75.73,"sma_20":53.02,"sma_60":49.93,"sma_120":50.42},{"date":"2025-06-16","open":53.32,"high":53.94,"low":53.26,"close":53.58,"volume":4790266,"rsi_14":75.85,"sma_20":53.19,"sma_60":50.04,"sma_120":50.43},{"date":"2025-06-17","open":53.45,"high":53.58,"low":52.99,"close":53.12,"volume":2325421,"rsi_14":77.15,"sma_20":53.32,"sma_60":50.15,"sma_120":50.44},{"date":"2025-06-18","open":53.16,"high":53.35,"low":52.99,"close":53.02,"volume":1642625,"rsi_14":66.77,"sma_20":53.45,"sma_60":50.24,"sma_120":50.44},{"date":"2025-06-20","open":53.33,"high":53.51,"low":52.83,"close":52.89,"volume":1818583,"rsi_14":60.94,"sma_20":53.58,"sma_60":50.34,"sma_120":50.45},{"date":"2025-06-23","open":52.69,"high":52.91,"low":52.47,"close":52.87,"volume":1582190,"rsi_14":60.94,"sma_20":53.71,"sma_60":50.43,"sma_120":50.45},{"date":"2025-06-24","open":53.19,"high":53.58,"low":53.06,"close":53.07,"volume":1815853,"rsi_14":67.22,"sma_20":53.82,"sma_60":50.53,"sma_120":50.45},{"date":"2025-06-25","open":52.95,"high":53.03,"low":52.77,"close":52.98,"volume":2712364,"rsi_14":63.97,"sma_20":53.9,"sma_60":50.63,"sma_120":50.46},{"date":"2025-06-26","open":53.14,"high":53.82,"low":53.14,"close":53.8,"volume":1821073,"rsi_14":70.36,"sma_20":54.04,"sma_60":50.76,"sma_120":50.47},{"date":"2025-06-27","open":53.8,"high":54.09,"low":53.3,"close":53.55,"volume":4053754,"rsi_14":63.06,"sma_20":54.12,"sma_60":50.89,"sma_120":50.48},{"date":"2025-06-30","open":53.56,"high":54.09,"low":53.52,"close":53.97,"volume":1545721,"rsi_14":65.54,"sma_20":54.21,"sma_60":51.02,"sma_120":50.49},{"date":"2025-07-01","open":53.97,"high":54.5,"low":53.92,"close":54.36,"volume":6969923,"rsi_14":68.48,"sma_20":54.32,"sma_60":51.15,"sma_120":50.51},{"date":"2025-07-02","open":54.11,"high":54.62,"low":53.79,"close":54.62,"volume":2625046,"rsi_14":64.22,"sma_20":54.41,"sma_60":51.29,"sma_120":50.54},{"date":"2025-07-03","open":54.61,"high":54.86,"low":54.58,"close":54.84,"volume":1156511,"rsi_14":62.21,"sma_20":54.5,"sma_60":51.47,"sma_120":50.57},{"date":"2025-07-07","open":54.48,"high":54.79,"low":54.15,"close":54.33,"volume":2698707,"rsi_14":55.56,"sma_20":54.56,"sma_60":51.64,"sma_120":50.6},{"date":"2025-07-08","open":54.14,"high":54.42,"low":53.99,"close":54.34,"volume":2589776,"rsi_14":49.76,"sma_20":54.61,"sma_60":51.78,"sma_120":50.63},{"date":"2025-07-09","open":54.53,"high":54.6,"low":54.23,"close":54.28,"volume":1714649,"rsi_14":55.12,"sma_20":54.65,"sma_60":51.93,"sma_120":50.66},{"date":"2025-07-10","open":54.18,"high":54.83,"low":54.11,"close":54.6,"volume":3502063,"rsi_14":60.05,"sma_20":54.7,"sma_60":52.08,"sma_120":50.69},{"date":"2025-07-11","open":54.34,"high":54.36,"low":53.9,"close":54.05,"volume":3296832,"rsi_14":54.26,"sma_20":54.73,"sma_60":52.21,"sma_120":50.71},{"date":"2025-07-14","open":54.02,"high":54.09,"low":53.81,"close":54.08,"volume":1992269,"rsi_14":54.81,"sma_20":54.74,"sma_60":52.34,"sma_120":50.74},{"date":"2025-07-15","open":54.1,"high":54.22,"low":53.82,"close":54.0,"volume":1360433,"rsi_14":51.72,"sma_20":54.75,"sma_60":52.46,"sma_120":50.77},{"date":"2025-07-16","open":54.0,"high":54.56,"low":53.9,"close":54.56,"volume":3643480,"rsi_14":58.39,"sma_20":54.76,"sma_60":52.59,"sma_120":50.8},{"date":"2025-07-17","open":54.13,"high":54.6,"low":54.07,"close":54.54,"volume":1739560,"rsi_14":49.38,"sma_20":54.8,"sma_60":52.71,"sma_120":50.82},{"date":"2025-07-18","open":54.79,"high":54.79,"low":54.48,"close":54.68,"volume":939681,"rsi_14":54.5,"sma_20":54.84,"sma_60":52.83,"sma_120":50.85},{"date":"2025-07-21","open":54.79,"high":55.15,"low":54.79,"close":55.05,"volume":1546609,"rsi_14":53.79,"sma_20":54.91,"sma_60":52.95,"sma_120":50.88},{"date":"2025-07-22","open":55.22,"high":55.92,"low":55.22,"close":55.86,"volume":2296488,"rsi_14":58.35,"sma_20":55.02,"sma_60":53.08,"sma_120":50.92},{"date":"2025-07-23","open":55.98,"high":56.32,"low":55.98,"close":56.31,"volume":1398185,"rsi_14":70.43,"sma_20":55.15,"sma_60":53.21,"sma_120":50.96},{"date":"2025-07-24","open":56.31,"high":56.45,"low":56.13,"close":56.19,"volume":1464893,"rsi_14":66.75,"sma_20":55.27,"sma_60":53.34,"sma_120":51.0},{"date":"2025-07-25","open":56.04,"high":56.16,"low":55.81,"close":56.1,"volume":872150,"rsi_14":74.45,"sma_20":55.34,"sma_60":53.46,"sma_120":51.04},{"date":"2025-07-28","open":55.85,"high":56.17,"low":55.72,"close":55.73,"volume":1600723,"rsi_14":67.5,"sma_20":55.41,"sma_60":53.56,"sma_120":51.1},{"date":"2025-07-29","open":53.82,"high":53.99,"low":53.49,"close":53.56,"volume":1213984,"rsi_14":63.68,"sma_20":55.45,"sma_60":53.66,"sma_120":51.15},{"date":"2025-07-30","open":53.49,"high":54.04,"low":53.45,"close":53.6,"volume":1613491,"rsi_14":61.21,"sma_20":55.47,"sma_60":53.76,"sma_120":51.19},{"date":"2025-07-31","open":53.42,"high":53.61,"low":53.18,"close":53.23,"volume":2191886,"rsi_14":63.95,"sma_20":55.49,"sma_60":53.85,"sma_120":51.23},{"date":"2025-08-01","open":53.01,"high":53.31,"low":52.85,"close":53.07,"volume":1626320,"rsi_14":60.91,"sma_20":55.49,"sma_60":53.94,"sma_120":51.27},{"date":"2025-08-04","open":53.38,"high":53.6,"low":53.28,"close":53.59,"volume":709711,"rsi_14":66.89,"sma_20":55.55,"sma_60":54.03,"sma_120":51.31},{"date":"2025-08-05","open":53.59,"high":53.76,"low":53.16,"close":53.25,"volume":1762235,"rsi_14":56.67,"sma_20":55.59,"sma_60":54.13,"sma_120":51.35},{"date":"2025-08-06","open":53.56,"high":53.63,"low":53.19,"close":53.2,"volume":1514303,"rsi_14":56.26,"sma_20":55.63,"sma_60":54.22,"sma_120":51.39},{"date":"2025-08-07","open":53.2,"high":53.51,"low":53.13,"close":53.37,"volume":1293282,"rsi_14":56.67,"sma_20":55.66,"sma_60":54.3,"sma_120":51.43},{"date":"2025-08-08","open":53.45,"high":53.79,"low":53.45,"close":53.6,"volume":907645,"rsi_14":55.31,"sma_20":55.73,"sma_60":54.39,"sma_120":51.47},{"date":"2025-08-11","open":53.6,"high":53.78,"low":53.53,"close":53.66,"volume":967057,"rsi_14":45.27,"sma_20":55.81,"sma_60":54.48,"sma_120":51.51},{"date":"2025-08-12","open":53.8,"high":54.2,"low":53.74,"close":54.0,"volume":1162725,"rsi_14":43.6,"sma_20":55.9,"sma_60":54.56,"sma_120":51.56},{"date":"2025-08-13","open":54.33,"high":54.33,"low":54.1,"close":54.24,"volume":1711913,"rsi_14":49.27,"sma_20":55.98,"sma_60":54.64,"sma_120":51.6},{"date":"2025-08-14","open":54.16,"high":54.22,"low":53.94,"close":54.22,"volume":1015859,"rsi_14":50.3,"sma_20":56.06,"sma_60":54.73,"sma_120":51.65},{"date":"2025-08-15","open":54.26,"high":54.54,"low":54.26,"close":54.36,"volume":1150955,"rsi_14":58.65,"sma_20":56.14,"sma_60":54.81,"sma_120":51.71},{"date":"2025-08-18","open":54.28,"high":54.47,"low":54.21,"close":54.43,"volume":1427994,"rsi_14":65.74,"sma_20":56.21,"sma_60":54.9,"sma_120":51.76},{"date":"2025-08-19","open":54.37,"high":54.54,"low":54.2,"close":54.24,"volume":1090931,"rsi_14":60.86,"sma_20":56.22,"sma_60":54.98,"sma_120":51.82},{"date":"2025-08-20","open":54.44,"high":54.48,"low":54.21,"close":54.28,"volume":1582444,"rsi_14":70.37,"sma_20":56.22,"sma_60":55.06,"sma_120":51.87},{"date":"2025-08-21","open":54.24,"high":54.37,"low":54.12,"close":54.19,"volume":1308899,"rsi_14":72.24,"sma_20":56.21,"sma_60":55.12,"sma_120":51.93},{"date":"2025-08-22","open":54.19,"high":55.23,"low":54.13,"close":55.16,"volume":2135103,"rsi_14":76.45,"sma_20":56.26,"sma_60":55.22,"sma_120":52.0},{"date":"2025-08-25","open":55.09,"high":55.19,"low":54.78,"close":54.87,"volume":2425469,"rsi_14":77.7,"sma_20":56.32,"sma_60":55.28,"sma_120":52.08},{"date":"2025-08-26","open":56.33,"high":58.84,"low":56.26,"close":58.78,"volume":4831694,"rsi_14":91.11,"sma_20":56.59,"sma_60":55.41,"sma_120":52.18},{"date":"2025-08-27","open":58.56,"high":59.67,"low":58.45,"close":59.09,"volume":3339691,"rsi_14":91.29,"sma_20":56.88,"sma_60":55.55,"sma_120":52.3},{"date":"2025-08-28","open":59.62,"high":59.78,"low":59.26,"close":59.72,"volume":1988423,"rsi_14":91.76,"sma_20":57.21,"sma_60":55.7,"sma_120":52.41},{"date":"2025-08-29","open":59.36,"high":60.0,"low":59.34,"close":59.79,"volume":2087976,"rsi_14":91.78,"sma_20":57.56,"sma_60":55.85,"sma_120":52.53},{"date":"2025-09-02","open":59.29,"high":59.53,"low":59.05,"close":59.45,"volume":1822577,"rsi_14":87.21,"sma_20":57.87,"sma_60":56.0,"sma_120":52.66},{"date":"2025-09-03","open":59.32,"high":60.19,"low":59.32,"close":60.16,"volume":1814632,"rsi_14":87.98,"sma_20":58.23,"sma_60":56.14,"sma_120":52.78},{"date":"2025-09-04","open":60.24,"high":60.87,"low":60.1,"close":60.83,"volume":2446359,"rsi_14":89.13,"sma_20":58.63,"sma_60":56.3,"sma_120":52.92},{"date":"2025-09-05","open":61.22,"high":61.3,"low":60.52,"close":60.73,"volume":2039026,"rsi_14":87.83,"sma_20":59.01,"sma_60":56.46,"sma_120":53.05},{"date":"2025-09-08","open":60.76,"high":61.26,"low":60.48,"close":61.21,"volume":1896888,"rsi_14":88.41,"sma_20":59.41,"sma_60":56.63,"sma_120":53.18},{"date":"2025-09-09","open":61.26,"high":61.45,"low":61.03,"close":61.06,"volume":2004973,"rsi_14":88.79,"sma_20":59.8,"sma_60":56.78,"sma_120":53.3},{"date":"2025-09-10","open":61.17,"high":61.37,"low":60.95,"close":61.15,"volume":1595850,"rsi_14":88.84,"sma_20":60.17,"sma_60":56.94,"sma_120":53.43},{"date":"2025-09-11","open":61.16,"high":61.63,"low":61.05,"close":61.53,"volume":1572061,"rsi_14":90.24,"sma_20":60.55,"sma_60":57.1,"sma_120":53.57},{"date":"2025-09-12","open":61.44,"high":61.44,"low":60.59,"close":60.67,"volume":1335620,"rsi_14":80.55,"sma_20":60.89,"sma_60":57.25,"sma_120":53.7},{"date":"2025-09-15","open":60.68,"high":61.28,"low":60.49,"close":61.26,"volume":1214250,"rsi_14":84.36,"sma_20":61.25,"sma_60":57.41,"sma_120":53.83},{"date":"2025-09-16","open":61.25,"high":62.08,"low":61.2,"close":62.03,"volume":2181263,"rsi_14":76.36,"sma_20":61.65,"sma_60":57.59,"sma_120":53.96},{"date":"2025-09-17","open":62.11,"high":62.4,"low":61.71,"close":61.87,"volume":1645781,"rsi_14":73.21,"sma_20":62.05,"sma_60":57.76,"sma_120":54.09},{"date":"2025-09-18","open":61.55,"high":62.03,"low":61.5,"close":61.87,"volume":1216058,"rsi_14":70.05,"sma_20":62.44,"sma_60":57.94,"sma_120":54.23},{"date":"2025-09-19","open":62.23,"high":62.34,"low":61.63,"close":62.15,"volume":1520681,"rsi_14":71.18,"sma_20":62.86,"sma_60":58.11,"sma_120":54.37},{"date":"2025-09-22","open":62.1,"high":62.18,"low":61.65,"close":61.68,"volume":2562489,"rsi_14":69.51,"sma_20":63.2,"sma_60":58.27,"sma_120":54.52},{"date":"2025-09-23","open":61.76,"high":61.93,"low":61.61,"close":61.62,"volume":1358687,"rsi_14":64.34,"sma_20":63.55,"sma_60":58.43,"sma_120":54.66},{"date":"2025-09-24","open":61.47,"high":61.75,"low":61.25,"close":61.34,"volume":2154594,"rsi_14":55.42,"sma_20":63.69,"sma_60":58.57,"sma_120":54.8},{"date":"2025-09-25","open":61.23,"high":61.64,"low":61.07,"close":61.62,"volume":2172089,"rsi_14":59.17,"sma_20":63.82,"sma_60":58.72,"sma_120":54.93},{"date":"2025-09-26","open":61.79,"high":62.07,"low":61.58,"close":61.63,"volume":1193536,"rsi_14":54.8,"sma_20":63.92,"sma_60":58.87,"sma_120":55.08},{"date":"2025-09-29","open":61.37,"high":62.12,"low":61.3,"close":62.0,"volume":1348076,"rsi_14":60.21,"sma_20":64.03,"sma_60":59.03,"sma_120":55.25},{"date":"2025-09-30","open":62.04,"high":62.07,"low":61.18,"close":61.88,"volume":1784682,"rsi_14":57.97,"sma_20":64.16,"sma_60":59.19,"sma_120":55.42},{"date":"2025-10-01","open":61.96,"high":62.09,"low":61.77,"close":61.83,"volume":1352986,"rsi_14":53.45,"sma_20":64.25,"sma_60":59.36,"sma_120":55.57},{"date":"2025-10-02","open":61.84,"high":62.3,"low":61.52,"close":62.28,"volume":1758250,"rsi_14":70.69,"sma_20":64.32,"sma_60":59.53,"sma_120":55.73},{"date":"2025-10-03","open":62.21,"high":62.72,"low":62.09,"close":62.46,"volume":2080371,"rsi_14":67.22,"sma_20":64.41,"sma_60":59.7,"sma_120":55.89},{"date":"2025-10-06","open":62.46,"high":62.64,"low":61.84,"close":62.57,"volume":3072577,"rsi_14":59.66,"sma_20":64.48,"sma_60":59.88,"sma_120":56.04},{"date":"2025-10-07","open":62.52,"high":62.59,"low":62.11,"close":62.19,"volume":1515018,"rsi_14":44.22,"sma_20":64.5,"sma_60":60.04,"sma_120":56.19},{"date":"2025-10-08","open":62.38,"high":62.38,"low":61.25,"close":61.35,"volume":1699410,"rsi_14":36.29,"sma_20":64.48,"sma_60":60.18,"sma_120":56.32},{"date":"2025-10-09","open":61.38,"high":61.7,"low":61.37,"close":61.58,"volume":1796513,"rsi_14":35.62,"sma_20":64.44,"sma_60":60.33,"sma_120":56.46},{"date":"2025-10-10","open":61.87,"high":62.17,"low":61.42,"close":61.46,"volume":1955271,"rsi_14":38.6,"sma_20":64.44,"sma_60":60.46,"sma_120":56.59},{"date":"2025-10-13","open":61.8,"high":62.11,"low":61.72,"close":61.91,"volume":914090,"rsi_14":45.02,"sma_20":64.44,"sma_60":60.61,"sma_120":56.72},{"date":"2025-10-14","open":61.24,"high":62.22,"low":61.03,"close":62.15,"volume":1514122,"rsi_14":50.63,"sma_20":64.4,"sma_60":60.75,"sma_120":56.85},{"date":"2025-10-15","open":62.35,"high":62.63,"low":62.2,"close":62.51,"volume":1429416,"rsi_14":51.44,"sma_20":64.4,"sma_60":60.89,"sma_120":56.98},{"date":"2025-10-16","open":62.54,"high":62.76,"low":61.88,"close":61.99,"volume":1710833,"rsi_14":46.18,"sma_20":64.36,"sma_60":61.01,"sma_120":57.11},{"date":"2025-10-17","open":62.15,"high":62.15,"low":61.7,"close":61.77,"volume":1407536,"rsi_14":40.23,"sma_20":64.3,"sma_60":61.12,"sma_120":57.23},{"date":"2025-10-20","open":61.91,"high":62.18,"low":61.76,"close":62.07,"volume":866883,"rsi_14":44.55,"sma_20":64.28,"sma_60":61.25,"sma_120":57.35},{"date":"2025-10-21","open":62.0,"high":62.47,"low":62.0,"close":62.34,"volume":1016297,"rsi_14":47.78,"sma_20":64.28,"sma_60":61.38,"sma_120":57.47},{"date":"2025-10-22","open":62.35,"high":62.58,"low":62.08,"close":62.19,"volume":2163030,"rsi_14":41.73,"sma_20":64.29,"sma_60":61.52,"sma_120":57.59},{"date":"2025-10-23","open":62.13,"high":62.59,"low":62.13,"close":62.47,"volume":984714,"rsi_14":42.8,"sma_20":64.29,"sma_60":61.66,"sma_120":57.71},{"date":"2025-10-24","open":62.49,"high":62.88,"low":62.49,"close":62.77,"volume":926842,"rsi_14":44.74,"sma_20":64.31,"sma_60":61.81,"sma_120":57.83},{"date":"2025-10-27","open":62.94,"high":63.26,"low":62.73,"close":63.21,"volume":953500,"rsi_14":60.78,"sma_20":64.34,"sma_60":61.98,"sma_120":57.96},{"date":"2025-10-28","open":63.27,"high":64.05,"low":63.14,"close":63.88,"volume":1352746,"rsi_14":77.87,"sma_20":64.4,"sma_60":62.14,"sma_120":58.09},{"date":"2025-10-29","open":63.86,"high":63.96,"low":62.83,"close":63.26,"volume":1747851,"rsi_14":67.06,"sma_20":64.44,"sma_60":62.3,"sma_120":58.22},{"date":"2025-10-30","open":62.89,"high":63.7,"low":62.89,"close":63.62,"volume":1401221,"rsi_14":70.84,"sma_20":64.47,"sma_60":62.47,"sma_120":58.34},{"date":"2025-10-31","open":63.19,"high":63.62,"low":63.07,"close":63.56,"volume":1083504,"rsi_14":67.27,"sma_20":64.48,"sma_60":62.64,"sma_120":58.47},{"date":"2025-11-03","open":63.35,"high":63.69,"low":63.07,"close":63.65,"volume":1518966,"rsi_14":66.18,"sma_20":64.5,"sma_60":62.8,"sma_120":58.59},{"date":"2025-11-04","open":63.32,"high":63.73,"low":62.79,"close":63.71,"volume":1067652,"rsi_14":63.84,"sma_20":64.58,"sma_60":62.96,"sma_120":58.72},{"date":"2025-11-05","open":63.51,"high":63.98,"low":63.25,"close":63.47,"volume":1435676,"rsi_14":68.1,"sma_20":64.69,"sma_60":63.11,"sma_120":58.83},{"date":"2025-11-06","open":63.49,"high":63.84,"low":63.22,"close":63.82,"volume":1265742,"rsi_14":74.36,"sma_20":64.8,"sma_60":63.26,"sma_120":58.95},{"date":"2025-11-07","open":63.8,"high":64.63,"low":63.52,"close":64.63,"volume":1437034,"rsi_14":77.16,"sma_20":64.97,"sma_60":63.43,"sma_120":59.08},{"date":"2025-11-10","open":64.71,"high":65.15,"low":64.6,"close":65.14,"volume":1148145,"rsi_14":78.28,"sma_20":65.13,"sma_60":63.61,"sma_120":59.21},{"date":"2025-11-11","open":65.22,"high":65.24,"low":64.67,"close":64.69,"volume":815450,"rsi_14":73.8,"sma_20":65.26,"sma_60":63.77,"sma_120":59.34},{"date":"2025-11-12","open":64.9,"high":65.85,"low":64.82,"close":65.73,"volume":1187740,"rsi_14":77.1,"sma_20":65.43,"sma_60":63.96,"sma_120":59.47},{"date":"2025-11-13","open":65.65,"high":65.99,"low":64.78,"close":65.18,"volume":1740627,"rsi_14":69.3,"sma_20":65.59,"sma_60":64.13,"sma_120":59.6},{"date":"2025-11-14","open":64.87,"high":65.49,"low":64.49,"close":65.36,"volume":2269366,"rsi_14":67.96,"sma_20":65.78,"sma_60":64.31,"sma_120":59.72},{"date":"2025-11-17","open":65.43,"high":65.8,"low":64.91,"close":65.25,"volume":1487081,"rsi_14":62.61,"sma_20":65.94,"sma_60":64.48,"sma_120":59.85},{"date":"2025-11-18","open":64.94,"high":65.97,"low":64.8,"close":65.7,"volume":2048686,"rsi_14":73.2,"sma_20":66.12,"sma_60":64.65,"sma_120":59.97},{"date":"2025-11-19","open":65.43,"high":65.51,"low":64.43,"close":64.78,"volume":1745753,"rsi_14":59.93,"sma_20":66.25,"sma_60":64.74,"sma_120":60.08},{"date":"2025-11-20","open":65.17,"high":65.2,"low":63.96,"close":64.31,"volume":2199855,"rsi_14":56.01,"sma_20":66.34,"sma_60":64.82,"sma_120":60.19},{"date":"2025-11-21","open":64.66,"high":64.66,"low":63.94,"close":64.61,"volume":1859038,"rsi_14":57.47,"sma_20":66.44,"sma_60":64.89,"sma_120":60.3},{"date":"2025-11-24","open":64.56,"high":64.84,"low":64.3,"close":64.52,"volume":2054093,"rsi_14":56.31,"sma_20":66.51,"sma_60":64.96,"sma_120":60.41},{"date":"2025-11-25","open":65.08,"high":65.77,"low":64.88,"close":65.74,"volume":1693755,"rsi_14":65.32,"sma_20":66.6,"sma_60":65.05,"sma_120":60.52},{"date":"2025-11-26","open":65.9,"high":66.83,"low":65.88,"close":66.83,"volume":1333421,"rsi_14":68.45,"sma_20":66.79,"sma_60":65.16,"sma_120":60.65},{"date":"2025-11-28","open":66.93,"high":67.27,"low":66.83,"close":67.14,"volume":688249,"rsi_14":66.37,"sma_20":66.97,"sma_60":65.25,"sma_120":60.78},{"date":"2025-12-01","open":67.14,"high":67.14,"low":66.25,"close":66.44,"volume":1526065,"rsi_14":58.27,"sma_20":67.12,"sma_60":65.34,"sma_120":60.9},{"date":"2025-12-02","open":67.83,"high":68.8,"low":66.63,"close":68.36,"volume":3257826,"rsi_14":69.72,"sma_20":67.36,"sma_60":65.45,"sma_120":61.04},{"date":"2025-12-03","open":68.47,"high":68.88,"low":67.53,"close":68.13,"volume":2394962,"rsi_14":64.12,"sma_20":67.59,"sma_60":65.56,"sma_120":61.17},{"date":"2025-12-04","open":68.04,"high":68.71,"low":67.98,"close":68.3,"volume":2066675,"rsi_14":69.17,"sma_20":67.84,"sma_60":65.67,"sma_120":61.3},{"date":"2025-12-05","open":68.63,"high":69.51,"low":68.46,"close":69.48,"volume":1584269,"rsi_14":72.53,"sma_20":68.13,"sma_60":65.79,"sma_120":61.45},{"date":"2025-12-08","open":69.51,"high":70.17,"low":69.05,"close":69.48,"volume":2625882,"rsi_14":73.39,"sma_20":68.38,"sma_60":65.93,"sma_120":61.59},{"date":"2025-12-09","open":69.64,"high":70.16,"low":69.62,"close":69.89,"volume":1429330,"rsi_14":73.3,"sma_20":68.62,"sma_60":66.06,"sma_120":61.74},{"date":"2025-12-10","open":70.06,"high":70.77,"low":69.98,"close":70.4,"volume":1366922,"rsi_14":82.73,"sma_20":68.92,"sma_60":66.2,"sma_120":61.89},{"date":"2025-12-11","open":70.63,"high":70.77,"low":70.04,"close":70.66,"volume":1532528,"rsi_14":87.86,"sma_20":69.17,"sma_60":66.33,"sma_120":62.05},{"date":"2025-12-12","open":70.77,"high":71.1,"low":70.37,"close":70.51,"volume":1461654,"rsi_14":85.87,"sma_20":69.45,"sma_60":66.47,"sma_120":62.2},{"date":"2025-12-15","open":70.63,"high":70.99,"low":70.48,"close":70.74,"volume":1126907,"rsi_14":87.15,"sma_20":69.73,"sma_60":66.6,"sma_120":62.36},{"date":"2025-12-16","open":70.57,"high":70.98,"low":70.52,"close":70.57,"volume":2168948,"rsi_14":82.94,"sma_20":70.0,"sma_60":66.74,"sma_120":62.51},{"date":"2025-12-17","open":70.68,"high":70.71,"low":69.15,"close":69.26,"volume":3767812,"rsi_14":66.11,"sma_20":70.19,"sma_60":66.86,"sma_120":62.64},{"date":"2025-12-18","open":69.59,"high":70.11,"low":69.49,"close":69.8,"volume":2175148,"rsi_14":67.12,"sma_20":70.44,"sma_60":66.99,"sma_120":62.78},{"date":"2025-12-19","open":69.81,"high":70.64,"low":69.81,"close":70.29,"volume":1680319,"rsi_14":75.42,"sma_20":70.75,"sma_60":67.13,"sma_120":62.92},{"date":"2025-12-22","open":70.43,"high":71.08,"low":70.14,"close":70.74,"volume":2674305,"rsi_14":69.52,"sma_20":71.07,"sma_60":67.27,"sma_120":63.07},{"date":"2025-12-23","open":70.73,"high":71.6,"low":70.73,"close":71.43,"volume":1649784,"rsi_14":75.18,"sma_20":71.43,"sma_60":67.42,"sma_120":63.23},{"date":"2025-12-24","open":71.6,"high":72.1,"low":71.56,"close":71.78,"volume":1093360,"rsi_14":75.83,"sma_20":71.74,"sma_60":67.58,"sma_120":63.39},{"date":"2025-12-26","open":71.8,"high":71.93,"low":71.53,"close":71.87,"volume":1150305,"rsi_14":71.18,"sma_20":72.0,"sma_60":67.74,"sma_120":63.55},{"date":"2025-12-29","open":71.72,"high":72.21,"low":71.61,"close":71.63,"volume":1337803,"rsi_14":68.26,"sma_20":72.23,"sma_60":67.89,"sma_120":63.71},{"date":"2025-12-30","open":71.65,"high":71.96,"low":71.5,"close":71.67,"volume":2247716,"rsi_14":66.14,"sma_20":72.5,"sma_60":68.03,"sma_120":63.86},{"date":"2025-12-31","open":71.67,"high":71.83,"low":71.38,"close":71.4,"volume":3070173,"rsi_14":59.52,"sma_20":72.66,"sma_60":68.17,"sma_120":64.02},{"date":"2026-01-02","open":71.66,"high":72.22,"low":71.19,"close":72.22,"volume":1765497,"rsi_14":63.35,"sma_20":72.87,"sma_60":68.34,"sma_120":64.19},{"date":"2026-01-05","open":72.19,"high":72.64,"low":71.57,"close":72.4,"volume":7958018,"rsi_14":66.06,"sma_20":73.08,"sma_60":68.53,"sma_120":64.36},{"date":"2026-01-06","open":72.18,"high":72.49,"low":70.73,"close":70.75,"volume":4600476,"rsi_14":45.26,"sma_20":73.11,"sma_60":68.68,"sma_120":64.5},{"date":"2026-01-07","open":70.63,"high":71.21,"low":70.28,"close":70.57,"volume":1652939,"rsi_14":45.2,"sma_20":73.12,"sma_60":68.82,"sma_120":64.64},{"date":"2026-01-08","open":70.34,"high":71.55,"low":70.18,"close":71.42,"volume":1550466,"rsi_14":59.03,"sma_20":73.16,"sma_60":68.97,"sma_120":64.79},{"date":"2026-01-09","open":71.27,"high":71.5,"low":70.75,"close":70.82,"volume":1018405,"rsi_14":51.58,"sma_20":73.14,"sma_60":69.11,"sma_120":64.93},{"date":"2026-01-12","open":70.64,"high":71.08,"low":70.31,"close":70.89,"volume":1065650,"rsi_14":48.8,"sma_20":73.11,"sma_60":69.24,"sma_120":65.06},{"date":"2026-01-13","open":70.77,"high":71.42,"low":70.77,"close":71.19,"volume":1275203,"rsi_14":47.68,"sma_20":73.11,"sma_60":69.38,"sma_120":65.2},{"date":"2026-01-14","open":71.19,"high":71.71,"low":70.82,"close":71.52,"volume":1842207,"rsi_14":44.81,"sma_20":73.11,"sma_60":69.54,"sma_120":65.33},{"date":"2026-01-15","open":71.32,"high":72.06,"low":71.32,"close":72.06,"volume":2137406,"rsi_14":46.28,"sma_20":73.14,"sma_60":69.7,"sma_120":65.47},{"date":"2026-01-16","open":72.06,"high":72.26,"low":71.79,"close":71.98,"volume":4786575,"rsi_14":45.08,"sma_20":73.24,"sma_60":69.85,"sma_120":65.62},{"date":"2026-01-20","open":71.94,"high":72.36,"low":71.45,"close":71.79,"volume":1224902,"rsi_14":45.47,"sma_20":73.31,"sma_60":70.0,"sma_120":65.76},{"date":"2026-01-21","open":71.9,"high":72.76,"low":71.77,"close":72.3,"volume":2650487,"rsi_14":48.87,"sma_20":73.37,"sma_60":70.16,"sma_120":65.91},{"date":"2026-01-22","open":72.61,"high":73.1,"low":72.39,"close":72.89,"volume":1161797,"rsi_14":54.52,"sma_20":73.44,"sma_60":70.32,"sma_120":66.07},{"date":"2026-01-23","open":72.8,"high":73.46,"low":72.43,"close":73.35,"volume":1228000,"rsi_14":52.27,"sma_20":73.5,"sma_60":70.48,"sma_120":66.23},{"date":"2026-01-26","open":73.48,"high":73.94,"low":73.22,"close":73.57,"volume":1278400,"rsi_14":52.46,"sma_20":73.55,"sma_60":70.63,"sma_120":66.39},{"date":"2026-01-27","open":73.81,"high":74.95,"low":73.81,"close":74.69,"volume":1313000,"rsi_14":82.63,"sma_20":73.65,"sma_60":70.81,"sma_120":66.56},{"date":"2026-01-28","open":74.64,"high":74.97,"low":73.19,"close":73.73,"volume":1952800,"rsi_14":73.24,"sma_20":73.72,"sma_60":70.97,"sma_120":66.72},{"date":"2026-01-29","open":74.05,"high":75.01,"low":73.93,"close":74.87,"volume":1611800,"rsi_14":74.31,"sma_20":73.84,"sma_60":71.15,"sma_120":66.89},{"date":"2026-01-30","open":74.73,"high":74.87,"low":72.73,"close":73.2,"volume":1807800,"rsi_14":64.59,"sma_20":73.89,"sma_60":71.3,"sma_120":67.05},{"date":"2026-02-02","open":72.94,"high":73.93,"low":72.72,"close":73.67,"volume":1624600,"rsi_14":66.25,"sma_20":73.92,"sma_60":71.46,"sma_120":67.21},{"date":"2026-02-03","open":73.9,"high":74.27,"low":73.51,"close":73.83,"volume":2174500,"rsi_14":65.66,"sma_20":73.96,"sma_60":71.62,"sma_120":67.37},{"date":"2026-02-04","open":74.03,"high":74.38,"low":73.1,"close":73.18,"volume":2168200,"rsi_14":59.53,"sma_20":74.08,"sma_60":71.77,"sma_120":67.52},{"date":"2026-02-05","open":73.05,"high":73.97,"low":72.22,"close":73.77,"volume":2111800,"rsi_14":59.75,"sma_20":74.24,"sma_60":71.92,"sma_120":67.67},{"date":"2026-02-06","open":74.06,"high":74.95,"low":74.03,"close":74.79,"volume":1702100,"rsi_14":64.45,"sma_20":74.42,"sma_60":72.07,"sma_120":67.84},{"date":"2026-02-09","open":74.95,"high":76.14,"low":74.91,"close":76.05,"volume":1587500,"rsi_14":69.72,"sma_20":74.68,"sma_60":72.25,"sma_120":68.01},{"date":"2026-02-10","open":76.25,"high":76.62,"low":75.89,"close":76.2,"volume":1415723,"rsi_14":65.62,"sma_20":73.64,"sma_60":70.53,"sma_120":66.25},{"date":"2026-02-11","open":76.41,"high":76.66,"low":75.43,"close":75.62,"volume":1378335,"rsi_14":61.46,"sma_20":73.8,"sma_60":70.71,"sma_120":66.43},{"date":"2026-02-12","open":75.68,"high":76.11,"low":74.08,"close":74.3,"volume":1550590,"rsi_14":68.8,"sma_20":73.88,"sma_60":70.89,"sma_120":66.6},{"date":"2026-02-13","open":74.06,"high":74.47,"low":73.49,"close":74.16,"volume":1441632,"rsi_14":69.15,"sma_20":73.97,"sma_60":71.06,"sma_120":66.76},{"date":"2026-02-17","open":74.1,"high":74.94,"low":74.01,"close":74.67,"volume":1081988,"rsi_14":49.91,"sma_20":75.57,"sma_60":73.0,"sma_120":68.82},{"date":"2026-02-18","open":75.12,"high":75.23,"low":74.27,"close":74.41,"volume":1104900,"rsi_14":53.42,"sma_20":75.7,"sma_60":73.15,"sma_120":68.95},{"date":"2026-02-19","open":74.4,"high":74.69,"low":73.86,"close":74.65,"volume":2359500,"rsi_14":48.8,"sma_20":75.82,"sma_60":73.31,"sma_120":69.07},{"date":"2026-02-20","open":74.73,"high":75.76,"low":74.6,"close":75.72,"volume":1223396,"rsi_14":64.98,"sma_20":75.96,"sma_60":73.49,"sma_120":69.19},{"date":"2026-02-23","open":75.83,"high":76.22,"low":74.2,"close":74.35,"volume":2827300,"rsi_14":53.63,"sma_20":76.02,"sma_60":73.65,"sma_120":69.3},{"date":"2026-02-24","open":75.24,"high":75.37,"low":73.38,"close":73.85,"volume":2479942,"rsi_14":63.15,"sma_20":74.3,"sma_60":71.59,"sma_120":67.27},{"date":"2026-02-25","open":74.21,"high":74.43,"low":73.41,"close":74.38,"volume":2101367,"rsi_14":56.24,"sma_20":76.01,"sma_60":73.89,"sma_120":69.52},{"date":"2026-02-26","open":74.45,"high":75.34,"low":73.64,"close":75.21,"volume":2237718,"rsi_14":65.35,"sma_20":74.59,"sma_60":71.94,"sma_120":67.6},{"date":"2026-02-27","open":74.98,"high":75.29,"low":73.83,"close":74.21,"volume":2982139,"rsi_14":58.79,"sma_20":74.78,"sma_60":72.09,"sma_120":67.76},{"date":"2026-03-02","open":73.09,"high":74.2,"low":72.52,"close":74.03,"volume":1694538,"rsi_14":38.18,"sma_20":76.1,"sma_60":74.21,"sma_120":69.83},{"date":"2026-03-03","open":72.49,"high":72.51,"low":70.71,"close":71.97,"volume":2709700,"rsi_14":30.0,"sma_20":76.01,"sma_60":74.27,"sma_120":69.91},{"date":"2026-03-04","open":72.11,"high":72.97,"low":71.97,"close":72.87,"volume":1341669,"rsi_14":51.9,"sma_20":75.07,"sma_60":72.45,"sma_120":68.2},{"date":"2026-03-05","open":72.39,"high":72.53,"low":71.07,"close":71.45,"volume":2388423,"rsi_14":45.36,"sma_20":75.08,"sma_60":72.55,"sma_120":68.34},{"date":"2026-03-06","open":70.63,"high":70.94,"low":69.83,"close":70.62,"volume":2073383,"rsi_14":28.79,"sma_20":75.04,"sma_60":72.62,"sma_120":68.47},{"date":"2026-03-09","open":69.4,"high":69.86,"low":68.43,"close":69.43,"volume":2633038,"rsi_14":28.71,"sma_20":75.44,"sma_60":74.34,"sma_120":70.2},{"date":"2026-03-10","open":69.46,"high":70.92,"low":69.46,"close":70.09,"volume":1503590,"rsi_14":33.04,"sma_20":75.13,"sma_60":74.32,"sma_120":70.26},{"date":"2026-03-11","open":69.92,"high":70.46,"low":69.5,"close":69.86,"volume":1587792,"rsi_14":33.7,"sma_20":74.71,"sma_60":72.82,"sma_120":68.78},{"date":"2026-03-12","open":69.14,"high":69.22,"low":68.35,"close":68.48,"volume":2249977,"rsi_14":22.25,"sma_20":74.45,"sma_60":74.24,"sma_120":70.36},{"date":"2026-03-13","open":68.65,"high":68.87,"low":67.27,"close":67.35,"volume":2299679,"rsi_14":20.45,"sma_20":74.23,"sma_60":72.91,"sma_120":68.9},{"date":"2026-03-16","open":67.99,"high":68.74,"low":67.97,"close":68.6,"volume":1469123,"rsi_14":30.57,"sma_20":73.84,"sma_60":72.97,"sma_120":68.96},{"date":"2026-03-17","open":68.89,"high":69.19,"low":68.72,"close":68.84,"volume":1023069,"rsi_14":29.08,"sma_20":73.49,"sma_60":73.01,"sma_120":69.03},{"date":"2026-03-18","open":68.58,"high":69.24,"low":68.31,"close":68.37,"volume":2471639,"rsi_14":23.54,"sma_20":73.19,"sma_60":73.02,"sma_120":69.09},{"date":"2026-03-19","open":67.88,"high":67.88,"low":66.89,"close":67.34,"volume":2080335,"rsi_14":23.47,"sma_20":72.84,"sma_60":73.01,"sma_120":69.13},{"date":"2026-03-20","open":67.44,"high":67.71,"low":66.32,"close":66.76,"volume":2352141,"rsi_14":22.85,"sma_20":72.44,"sma_60":73.01,"sma_120":69.17},{"date":"2026-03-23","open":67.57,"high":68.14,"low":67.28,"close":67.85,"volume":3182679,"rsi_14":33.32,"sma_20":72.04,"sma_60":72.99,"sma_120":69.22},{"date":"2026-03-24","open":67.13,"high":68.17,"low":66.79,"close":67.98,"volume":1676872,"rsi_14":29.09,"sma_20":71.74,"sma_60":72.97,"sma_120":69.26},{"date":"2026-03-25","open":68.76,"high":69.02,"low":68.26,"close":68.53,"volume":2033871,"rsi_14":36.55,"sma_20":71.44,"sma_60":72.96,"sma_120":69.31},{"date":"2026-03-26","open":68.09,"high":68.71,"low":67.12,"close":67.18,"volume":3461899,"rsi_14":34.81,"sma_20":71.03,"sma_60":72.91,"sma_120":69.35},{"date":"2026-03-27","open":66.83,"high":67.01,"low":66.19,"close":66.34,"volume":1964969,"rsi_14":35.93,"sma_20":70.63,"sma_60":72.84,"sma_120":69.39},{"date":"2026-03-30","open":66.53,"high":66.79,"low":65.69,"close":66.02,"volume":2238957,"rsi_14":30.79,"sma_20":70.22,"sma_60":72.76,"sma_120":69.41},{"date":"2026-03-31","open":66.94,"high":67.92,"low":66.48,"close":67.9,"volume":2203040,"rsi_14":41.99,"sma_20":70.01,"sma_60":72.71,"sma_120":69.45},{"date":"2026-04-01","open":68.8,"high":69.03,"low":68.31,"close":68.76,"volume":3887014,"rsi_14":51.09,"sma_20":69.8,"sma_60":72.66,"sma_120":69.5},{"date":"2026-04-02","open":68.03,"high":68.97,"low":67.63,"close":68.7,"volume":1563918,"rsi_14":56.24,"sma_20":69.66,"sma_60":72.62,"sma_120":69.54},{"date":"2026-04-06","open":68.87,"high":69.23,"low":68.64,"close":68.84,"volume":9542911,"rsi_14":51.33,"sma_20":69.58,"sma_60":72.57,"sma_120":69.59},{"date":"2026-04-07","open":68.69,"high":69.35,"low":68.37,"close":69.25,"volume":8246053,"rsi_14":48.08,"sma_20":69.53,"sma_60":72.52,"sma_120":69.63},{"date":"2026-04-08","open":70.59,"high":71.03,"low":70.03,"close":70.68,"volume":5265419,"rsi_14":57.06,"sma_20":69.52,"sma_60":72.52,"sma_120":69.69},{"date":"2026-04-09","open":70.24,"high":71.53,"low":70.24,"close":71.51,"volume":3031762,"rsi_14":66.13,"sma_20":69.56,"sma_60":72.52,"sma_120":69.76},{"date":"2026-04-10","open":71.65,"high":72.39,"low":71.65,"close":72.24,"volume":1576095,"rsi_14":72.14,"sma_20":69.71,"sma_60":72.53,"sma_120":69.83},{"date":"2026-04-13","open":72.07,"high":73.08,"low":71.45,"close":73.04,"volume":2747082,"rsi_14":71.29,"sma_20":69.96,"sma_60":72.54,"sma_120":69.91},{"date":"2026-04-14","open":73.13,"high":73.85,"low":73.13,"close":73.79,"volume":1776479,"rsi_14":72.95,"sma_20":70.18,"sma_60":72.55,"sma_120":69.99},{"date":"2026-04-15","open":73.76,"high":74.69,"low":73.76,"close":74.66,"volume":2952439,"rsi_14":73.66,"sma_20":70.44,"sma_60":72.58,"sma_120":70.08},{"date":"2026-04-16","open":74.55,"high":74.72,"low":73.98,"close":74.31,"volume":1412917,"rsi_14":80.94,"sma_20":70.7,"sma_60":72.59,"sma_120":70.17},{"date":"2026-04-17","open":74.8,"high":76.27,"low":74.8,"close":75.85,"volume":4414879,"rsi_14":89.9,"sma_20":71.09,"sma_60":72.63,"sma_120":70.26},{"date":"2026-04-20","open":75.74,"high":76.41,"low":75.65,"close":76.07,"volume":3016967,"rsi_14":92.74,"sma_20":71.52,"sma_60":72.68,"sma_120":70.36},{"date":"2026-04-21","open":76.19,"high":76.49,"low":75.15,"close":75.17,"volume":2358485,"rsi_14":82.95,"sma_20":71.85,"sma_60":72.72,"sma_120":70.44},{"date":"2026-04-22","open":75.3,"high":75.58,"low":74.3,"close":74.45,"volume":3051189,"rsi_14":75.22,"sma_20":72.14,"sma_60":72.73,"sma_120":70.54},{"date":"2026-04-23","open":74.31,"high":74.81,"low":73.68,"close":74.27,"volume":1725679,"rsi_14":74.42,"sma_20":72.39,"sma_60":72.73,"sma_120":70.63},{"date":"2026-04-24","open":74.09,"high":75.29,"low":74.0,"close":75.01,"volume":2095129,"rsi_14":75.83,"sma_20":72.75,"sma_60":72.79,"sma_120":70.73},{"date":"2026-04-27","open":75.08,"high":75.98,"low":75.03,"close":75.68,"volume":1257785,"rsi_14":79.91,"sma_20":73.18,"sma_60":72.86,"sma_120":70.84},{"date":"2026-04-28","open":76.04,"high":76.25,"low":75.53,"close":76.0,"volume":3271063,"rsi_14":77.6,"sma_20":73.65,"sma_60":72.93,"sma_120":70.95},{"date":"2026-04-29","open":75.65,"high":76.06,"low":74.94,"close":74.95,"volume":1996136,"rsi_14":67.51,"sma_20":73.96,"sma_60":72.98,"sma_120":71.05},{"date":"2026-04-30","open":75.12,"high":77.18,"low":75.12,"close":77.08,"volume":1777927,"rsi_14":71.48,"sma_20":74.34,"sma_60":73.07,"sma_120":71.16},{"date":"2026-05-01","open":77.14,"high":77.83,"low":76.87,"close":77.28,"volume":1242065,"rsi_14":69.86,"sma_20":74.74,"sma_60":73.16,"sma_120":71.27},{"date":"2026-05-04","open":76.6,"high":76.97,"low":75.72,"close":75.86,"volume":1230577,"rsi_14":59.19,"sma_20":75.05,"sma_60":73.22,"sma_120":71.38},{"date":"2026-05-05","open":76.05,"high":76.38,"low":75.88,"close":75.96,"volume":1269121,"rsi_14":56.11,"sma_20":75.39,"sma_60":73.27,"sma_120":71.48},{"date":"2026-05-06","open":76.72,"high":77.93,"low":76.65,"close":77.73,"volume":1678580,"rsi_14":64.26,"sma_20":75.75,"sma_60":73.36,"sma_120":71.6},{"date":"2026-05-07","open":77.75,"high":78.27,"low":77.18,"close":77.37,"volume":1039490,"rsi_14":57.01,"sma_20":76.04,"sma_60":73.44,"sma_120":71.72},{"date":"2026-05-08","open":77.7,"high":77.7,"low":76.61,"close":76.81,"volume":1272043,"rsi_14":53.35,"sma_20":76.27,"sma_60":73.5,"sma_120":71.83},{"date":"2026-05-11","open":76.75,"high":77.09,"low":76.16,"close":76.33,"volume":2274895,"rsi_14":55.47,"sma_20":76.44,"sma_60":73.54,"sma_120":71.93},{"date":"2026-05-12","open":76.06,"high":76.61,"low":75.65,"close":76.59,"volume":1067237,"rsi_14":60.47,"sma_20":76.58,"sma_60":73.53,"sma_120":72.03},{"date":"2026-05-13","open":76.47,"high":76.89,"low":75.54,"close":75.74,"volume":2595071,"rsi_14":56.83,"sma_20":76.63,"sma_60":73.52,"sma_120":72.12},{"date":"2026-05-14","open":76.2,"high":76.68,"low":75.82,"close":76.62,"volume":3257160,"rsi_14":57.38,"sma_20":76.75,"sma_60":73.55,"sma_120":72.22},{"date":"2026-05-15","open":75.9,"high":76.42,"low":75.71,"close":76.37,"volume":1488989,"rsi_14":53.28,"sma_20":76.78,"sma_60":73.57,"sma_120":72.31},{"date":"2026-05-18","open":76.49,"high":76.78,"low":76.05,"close":76.55,"volume":999411,"rsi_14":52.56,"sma_20":76.8,"sma_60":73.59,"sma_120":72.41},{"date":"2026-05-19","open":76.37,"high":76.78,"low":75.92,"close":76.56,"volume":2161244,"rsi_14":58.57,"sma_20":76.87,"sma_60":73.59,"sma_120":72.51},{"date":"2026-05-20","open":76.88,"high":78.35,"low":76.69,"close":78.22,"volume":2223913,"rsi_14":56.46,"sma_20":77.06,"sma_60":73.65,"sma_120":72.62},{"date":"2026-05-21","open":77.8,"high":79.14,"low":77.59,"close":78.7,"volume":3081203,"rsi_14":57.7,"sma_20":77.28,"sma_60":73.7,"sma_120":72.73},{"date":"2026-05-22","open":78.99,"high":79.28,"low":78.73,"close":79.04,"volume":1262658,"rsi_14":69.48,"sma_20":77.49,"sma_60":73.75,"sma_120":72.85},{"date":"2026-05-26","open":79.64,"high":79.92,"low":79.02,"close":79.66,"volume":2622437,"rsi_14":71.25,"sma_20":77.69,"sma_60":73.83,"sma_120":72.96},{"date":"2026-05-27","open":79.51,"high":81.46,"low":79.16,"close":79.94,"volume":4875872,"rsi_14":65.33,"sma_20":77.89,"sma_60":73.92,"sma_120":73.07},{"date":"2026-05-28","open":79.68,"high":79.69,"low":78.01,"close":79.05,"volume":3549250,"rsi_14":60.93,"sma_20":78.09,"sma_60":74.02,"sma_120":73.18},{"date":"2026-05-29","open":79.05,"high":79.5,"low":77.95,"close":79.31,"volume":2048349,"rsi_14":66.87,"sma_20":78.21,"sma_60":74.12,"sma_120":73.29},{"date":"2026-06-01","open":78.84,"high":79.32,"low":77.77,"close":77.88,"volume":3899164,"rsi_14":59.74,"sma_20":78.24,"sma_60":74.21,"sma_120":73.38},{"date":"2026-06-02","open":77.73,"high":80.05,"low":77.73,"close":79.9,"volume":1898144,"rsi_14":66.44,"sma_20":78.44,"sma_60":74.36,"sma_120":73.49},{"date":"2026-06-03","open":79.53,"high":80.16,"low":79.28,"close":79.52,"volume":2249972,"rsi_14":69.36,"sma_20":78.62,"sma_60":74.51,"sma_120":73.6},{"date":"2026-06-04","open":79.95,"high":80.8,"low":79.77,"close":80.64,"volume":1658956,"rsi_14":70.34,"sma_20":78.77,"sma_60":74.68,"sma_120":73.71},{"date":"2026-06-05","open":80.41,"high":80.69,"low":79.73,"close":79.82,"volume":1522627,"rsi_14":66.48,"sma_20":78.89,"sma_60":74.83,"sma_120":73.82},{"date":"2026-06-08","open":80.25,"high":80.81,"low":79.87,"close":80.18,"volume":1803085,"rsi_14":67.07,"sma_20":79.06,"sma_60":75.01,"sma_120":73.95},{"date":"2026-06-09","open":80.75,"high":81.33,"low":80.01,"close":80.95,"volume":2164738,"rsi_14":69.19,"sma_20":79.29,"sma_60":75.23,"sma_120":74.07},{"date":"2026-06-10","open":80.95,"high":81.41,"low":80.77,"close":80.81,"volume":1905317,"rsi_14":63.15,"sma_20":79.51,"sma_60":75.42,"sma_120":74.2},{"date":"2026-06-11","open":81.16,"high":82.1,"low":80.55,"close":81.93,"volume":4395126,"rsi_14":65.18,"sma_20":79.82,"sma_60":75.63,"sma_120":74.32},{"date":"2026-06-12","open":82.23,"high":83.34,"low":82.11,"close":83.21,"volume":1535544,"rsi_14":68.22,"sma_20":80.15,"sma_60":75.87,"sma_120":74.44},{"date":"2026-06-15","open":84.09,"high":84.28,"low":83.27,"close":83.84,"volume":3253478,"rsi_14":68.22,"sma_20":80.53,"sma_60":76.13,"sma_120":74.57},{"date":"2026-06-16","open":84.22,"high":84.9,"low":83.92,"close":84.75,"volume":2100203,"rsi_14":69.86,"sma_20":80.94,"sma_60":76.42,"sma_120":74.71},{"date":"2026-06-17","open":84.88,"high":86.28,"low":84.75,"close":85.57,"volume":2313031,"rsi_14":77.06,"sma_20":81.4,"sma_60":76.71,"sma_120":74.85},{"date":"2026-06-18","open":86.3,"high":86.99,"low":85.73,"close":86.23,"volume":3223645,"rsi_14":77.79,"sma_20":81.8,"sma_60":77.0,"sma_120":74.99},{"date":"2026-06-22","open":86.57,"high":87.16,"low":86.03,"close":86.1,"volume":4169486,"rsi_14":86.92,"sma_20":82.17,"sma_60":77.28,"sma_120":75.12},{"date":"2026-06-23","open":85.3,"high":86.18,"low":84.97,"close":85.59,"volume":2829188,"rsi_14":79.55,"sma_20":82.51,"sma_60":77.58,"sma_120":75.24},{"date":"2026-06-24","open":85.78,"high":85.81,"low":83.98,"close":84.51,"volume":5664692,"rsi_14":74.07,"sma_20":82.75,"sma_60":77.87,"sma_120":75.36},{"date":"2026-06-25","open":84.86,"high":86.0,"low":84.84,"close":85.66,"volume":3965614,"rsi_14":74.14,"sma_20":83.04,"sma_60":78.19,"sma_120":75.48},{"date":"2026-06-26","open":85.59,"high":85.84,"low":84.81,"close":85.36,"volume":2242517,"rsi_14":78.25,"sma_20":83.36,"sma_60":78.47,"sma_120":75.59},{"date":"2026-06-29","open":85.96,"high":86.0,"low":85.16,"close":85.8,"volume":2663903,"rsi_14":78.28,"sma_20":83.68,"sma_60":78.74,"sma_120":75.7},{"date":"2026-06-30","open":85.74,"high":86.26,"low":85.33,"close":86.04,"volume":2523950,"rsi_14":77.09,"sma_20":84.1,"sma_60":79.02,"sma_120":75.82},{"date":"2026-07-01","open":85.74,"high":86.97,"low":85.36,"close":86.54,"volume":608851,"rsi_14":79.44,"sma_20":84.43,"sma_60":79.31,"sma_120":75.94},{"date":"2026-07-02","open":86.98,"high":86.98,"low":84.23,"close":84.61,"volume":3670556,"rsi_14":62.64,"sma_20":84.69,"sma_60":79.57,"sma_120":76.05},{"date":"2026-07-06","open":85.23,"high":86.29,"low":85.21,"close":86.29,"volume":10265588,"rsi_14":63.85,"sma_20":84.97,"sma_60":79.83,"sma_120":76.17},{"date":"2026-07-07","open":86.09,"high":86.3,"low":85.19,"close":86.2,"volume":5836326,"rsi_14":56.93,"sma_20":85.26,"sma_60":80.06,"sma_120":76.29},{"date":"2026-07-08","open":85.86,"high":86.33,"low":84.22,"close":84.91,"volume":2600532,"rsi_14":47.31,"sma_20":85.46,"sma_60":80.26,"sma_120":76.4},{"date":"2026-07-09","open":85.58,"high":86.09,"low":85.25,"close":86.06,"volume":1459460,"rsi_14":48.62,"sma_20":85.67,"sma_60":80.47,"sma_120":76.5},{"date":"2026-07-10","open":86.25,"high":87.8,"low":86.06,"close":87.59,"volume":1552860,"rsi_14":52.21,"sma_20":85.97,"sma_60":80.69,"sma_120":76.62},{"date":"2026-07-13","open":87.6,"high":88.17,"low":87.39,"close":88.0,"volume":1846764,"rsi_14":54.16,"sma_20":86.24,"sma_60":80.9,"sma_120":76.74},{"date":"2026-07-14","open":88.49,"high":89.72,"low":88.45,"close":88.99,"volume":1810309,"rsi_14":59.53,"sma_20":86.49,"sma_60":81.13,"sma_120":76.86},{"date":"2026-07-15","open":89.45,"high":90.35,"low":89.12,"close":90.29,"volume":3057883,"rsi_14":68.06,"sma_20":86.77,"sma_60":81.36,"sma_120":77.0},{"date":"2026-07-16","open":90.15,"high":90.47,"low":88.94,"close":89.64,"volume":2166927,"rsi_14":61.85,"sma_20":86.98,"sma_60":81.57,"sma_120":77.13},{"date":"2026-07-17","open":88.99,"high":90.33,"low":88.55,"close":89.43,"volume":2396075,"rsi_14":62.39,"sma_20":87.13,"sma_60":81.8,"sma_120":77.26},{"date":"2026-07-20","open":89.33,"high":89.7,"low":86.8,"close":87.06,"volume":3050983,"rsi_14":51.52,"sma_20":87.13,"sma_60":82.0,"sma_120":77.36},{"date":"2026-07-21","open":87.54,"high":87.71,"low":86.69,"close":87.37,"volume":2553671,"rsi_14":51.71,"sma_20":87.16,"sma_60":82.2,"sma_120":77.47},{"date":"2026-07-22","open":88.24,"high":88.28,"low":87.12,"close":87.57,"volume":2406318,"rsi_14":50.69,"sma_20":87.21,"sma_60":82.4,"sma_120":77.6},{"date":"2026-07-23","open":86.83,"high":86.89,"low":85.79,"close":86.61,"volume":4176250,"rsi_14":54.14,"sma_20":87.28,"sma_60":82.57,"sma_120":77.72},{"date":"2026-07-24","open":86.87,"high":87.32,"low":86.63,"close":87.0,"volume":1310486,"rsi_14":49.66,"sma_20":87.31,"sma_60":82.74,"sma_120":77.84},{"date":"2026-07-27","open":87.17,"high":87.76,"low":86.36,"close":86.88,"volume":1386394,"rsi_14":52.86,"sma_20":87.34,"sma_60":82.93,"sma_120":78.13},{"date":"2026-07-28","open":86.69,"high":88.52,"low":86.22,"close":88.34,"volume":1609903,"rsi_14":64.29,"sma_20":87.43,"sma_60":83.11,"sma_120":78.09},{"date":"2026-07-29","open":88.26,"high":88.26,"low":85.95,"close":86.04,"volume":1646725,"rsi_14":50.0,"sma_20":87.39,"sma_60":83.24,"sma_120":78.2},{"date":"2026-07-30","open":86.95,"high":87.96,"low":86.83,"close":87.84,"volume":1673912,"rsi_14":50.93,"sma_20":87.42,"sma_60":83.43,"sma_120":78.32},{"date":"2026-07-31","open":87.94,"high":88.34,"low":87.54,"close":87.77,"volume":2386233,"rsi_14":49.12,"sma_20":87.53,"sma_60":83.61,"sma_120":78.53},{"date":"2026-08-03","open":88.06,"high":88.57,"low":87.56,"close":88.3,"volume":2048324,"rsi_14":47.28,"sma_20":87.59,"sma_60":83.78,"sma_120":78.62},{"date":"2026-08-04","open":88.34,"high":88.34,"low":87.03,"close":87.13,"volume":4183965,"rsi_14":37.4,"sma_20":87.64,"sma_60":83.93,"sma_120":78.7},{"date":"2026-08-05","open":87.43,"high":88.83,"low":87.31,"close":88.55,"volume":2964312,"rsi_14":45.95,"sma_20":87.82,"sma_60":84.11,"sma_120":78.79},{"date":"2026-08-06","open":88.87,"high":89.31,"low":88.05,"close":88.32,"volume":1292777,"rsi_14":45.84,"sma_20":87.94,"sma_60":84.3,"sma_120":78.9},{"date":"2026-08-07","open":88.74,"high":88.97,"low":88.09,"close":88.85,"volume":1390050,"rsi_14":57.9,"sma_20":88.0,"sma_60":84.49,"sma_120":79.01},{"date":"2026-08-10","open":88.67,"high":89.39,"low":88.51,"close":88.56,"volume":3389723},{"date":"2026-08-11","open":88.7,"high":89.45,"low":88.68,"close":88.86,"volume":1707815,"rsi_14":55.57,"sma_20":88.02,"sma_60":84.89,"sma_120":79.22},{"date":"2026-08-12","open":89.5,"high":90.4,"low":89.12,"close":90.33,"volume":2762986},{"date":"2026-08-13","open":90.5,"high":90.89,"low":89.95,"close":90.65,"volume":1363291,"rsi_14":65.2,"sma_20":88.07,"sma_60":85.33,"sma_120":79.45},{"date":"2026-08-14","open":90.81,"high":91.55,"low":90.78,"close":91.54,"volume":1018573,"rsi_14":68.23,"sma_20":88.18,"sma_60":85.57,"sma_120":79.58},{"date":"2026-08-17","open":91.58,"high":92.04,"low":91.29,"close":91.35,"volume":971945,"rsi_14":63.08,"sma_20":88.39,"sma_60":85.78,"sma_120":79.71},{"date":"2026-08-18","open":91.26,"high":91.32,"low":89.5,"close":90.13,"volume":1308427,"rsi_14":69.61,"sma_20":88.53,"sma_60":85.95,"sma_120":79.83},{"date":"2026-08-19","open":90.63,"high":90.99,"low":87.67,"close":87.69,"volume":2198308},{"date":"2026-08-20","open":87.74,"high":87.75,"low":86.06,"close":86.44,"volume":1502229,"rsi_14":44.61,"sma_20":88.53,"sma_60":86.19,"sma_120":80.01},{"date":"2026-08-21","open":87.5,"high":88.24,"low":87.04,"close":87.57,"volume":1263969,"rsi_14":47.16,"sma_20":88.56,"sma_60":86.3,"sma_120":80.11},{"date":"2026-08-24","open":87.41,"high":87.41,"low":85.97,"close":86.86,"volume":2404047},{"date":"2026-08-25","open":88.94,"high":93.44,"low":88.46,"close":93.1,"volume":4250288,"rsi_14":63.18,"sma_20":88.79,"sma_60":86.64,"sma_120":80.38},{"date":"2026-08-26","open":92.64,"high":94.96,"low":92.34,"close":93.59,"volume":4128233,"rsi_14":65.1,"sma_20":89.17,"sma_60":86.89,"sma_120":80.55},{"date":"2026-08-27","open":93.52,"high":93.8,"low":92.22,"close":92.93,"volume":2976551,"rsi_14":61.59,"sma_20":89.43,"sma_60":87.09,"sma_120":80.72},{"date":"2026-08-28","open":93.3,"high":94.08,"low":91.83,"close":92.39,"volume":1460857,"rsi_14":60.73,"sma_20":89.66,"sma_60":87.29,"sma_120":80.9},{"date":"2026-08-31","open":92.59,"high":93.03,"low":91.42,"close":91.66,"volume":1661342,"rsi_14":57.66,"sma_20":89.83,"sma_60":87.46,"sma_120":81.07},{"date":"2026-09-01","open":91.58,"high":92.13,"low":90.84,"close":91.19,"volume":1977743},{"date":"2026-09-02","open":91.72,"high":93.39,"low":91.45,"close":93.31,"volume":1502664,"rsi_14":56.97,"sma_20":90.27,"sma_60":87.85,"sma_120":81.43},{"date":"2026-09-03","open":94.0,"high":95.34,"low":93.66,"close":94.92,"volume":1425388},{"date":"2026-09-04","open":94.43,"high":95.05,"low":93.53,"close":93.82,"volume":1101648,"rsi_14":55.96,"sma_20":90.84,"sma_60":88.27,"sma_120":81.85},{"date":"2026-09-08","open":93.53,"high":94.19,"low":92.77,"close":92.84,"volume":3004554,"rsi_14":56.63,"sma_20":91.06,"sma_60":88.44,"sma_120":82.04},{"date":"2026-09-09","open":92.28,"high":92.86,"low":91.59,"close":92.11,"volume":4015657,"rsi_14":61.75,"sma_20":91.22,"sma_60":88.58,"sma_120":82.22},{"date":"2026-09-10","open":92.02,"high":92.86,"low":91.72,"close":92.84,"volume":1210076,"rsi_14":67.54,"sma_20":91.35,"sma_60":88.71,"sma_120":82.42},{"date":"2026-09-11","open":94.02,"high":94.02,"low":92.52,"close":93.45,"volume":2387248,"rsi_14":66.63,"sma_20":91.49,"sma_60":88.85,"sma_120":82.63},{"date":"2026-09-14","open":92.75,"high":93.78,"low":92.44,"close":93.43,"volume":1960151,"rsi_14":69.29,"sma_20":91.58,"sma_60":88.96,"sma_120":82.83},{"date":"2026-09-15","open":92.98,"high":93.5,"low":92.33,"close":93.28,"volume":1524182,"rsi_14":50.82,"sma_20":91.68,"sma_60":89.07,"sma_120":83.03},{"date":"2026-09-16","open":93.35,"high":94.17,"low":91.79,"close":92.96,"volume":1605505,"rsi_14":47.08,"sma_20":91.82,"sma_60":89.17,"sma_120":83.23},{"date":"2026-09-17","open":93.75,"high":94.35,"low":93.05,"close":94.1,"volume":1161936},{"date":"2026-09-18","open":93.55,"high":94.22,"low":93.42,"close":94.07,"volume":989863,"rsi_14":57.82,"sma_20":92.52,"sma_60":89.44,"sma_120":83.66},{"date":"2026-09-21","open":94.75,"high":95.58,"low":94.29,"close":95.35,"volume":981074},{"date":"2026-09-22","open":95.44,"high":95.74,"low":93.98,"close":94.06,"volume":1706584,"rsi_14":61.85,"sma_20":93.27,"sma_60":89.72,"sma_120":84.1},{"date":"2026-09-23","open":93.5,"high":94.21,"low":92.15,"close":92.25,"volume":1491784,"rsi_14":45.51,"sma_20":93.23,"sma_60":89.82,"sma_120":84.28},{"date":"2026-09-24","open":91.81,"high":92.54,"low":91.41,"close":92.23,"volume":815807,"rsi_14":36.83,"sma_20":93.16,"sma_60":89.91,"sma_120":84.47},{"date":"2026-09-25","open":93.79,"high":93.79,"low":92.53,"close":93.48,"volume":1669910,"rsi_14":48.36,"sma_20":93.19,"sma_60":90.01,"sma_120":84.66},{"date":"2026-09-28","open":92.31,"high":92.89,"low":91.76,"close":91.93,"volume":1031620,"rsi_14":49.55,"sma_20":93.21,"sma_60":90.13,"sma_120":84.85},{"date":"2026-09-29","open":91.59,"high":92.03,"low":91.02,"close":91.66,"volume":5504628},{"date":"2026-09-30","open":91.63,"high":91.77,"low":90.02,"close":90.04,"volume":1968213,"rsi_14":40.65,"sma_20":93.23,"sma_60":90.3,"sma_120":85.18},{"date":"2026-10-01","open":89.75,"high":90.0,"low":88.17,"close":89.87,"volume":2150694,"rsi_14":36.26,"sma_20":93.1,"sma_60":90.4,"sma_120":85.33},{"date":"2026-10-02","open":90.25,"high":90.85,"low":89.66,"close":90.39,"volume":1015588,"rsi_14":39.45,"sma_20":92.91,"sma_60":90.48,"sma_120":85.47},{"date":"2026-10-05","open":90.3,"high":90.39,"low":89.45,"close":89.49,"volume":5794587,"rsi_14":36.82,"sma_20":92.73,"sma_60":90.53,"sma_120":85.61},{"date":"2026-10-06","open":89.72,"high":90.54,"low":89.68,"close":90.22,"volume":5294566,"rsi_14":37.68,"sma_20":92.6,"sma_60":90.56,"sma_120":85.73},{"date":"2026-10-07","open":89.11,"high":89.19,"low":87.12,"close":87.23,"volume":1358343,"rsi_14":23.52,"sma_20":92.36,"sma_60":90.53,"sma_120":85.83},{"date":"2026-10-08","open":86.5,"high":88.28,"low":86.42,"close":87.59,"volume":1500813},{"date":"2026-10-09","open":87.43,"high":88.56,"low":87.39,"close":88.45,"volume":905474,"rsi_14":23.21,"sma_20":91.84,"sma_60":90.47,"sma_120":86.02},{"date":"2026-10-12","open":88.71,"high":89.33,"low":88.54,"close":88.8,"volume":479923,"rsi_14":28.21,"sma_20":91.62,"sma_60":90.46,"sma_120":86.13},{"date":"2026-10-13","open":89.21,"high":90.41,"low":88.75,"close":90.19,"volume":2173751,"rsi_14":41.11,"sma_20":91.46,"sma_60":90.51,"sma_120":86.25},{"date":"2026-10-14","open":89.52,"high":90.11,"low":89.12,"close":90.05,"volume":2250364,"rsi_14":40.53,"sma_20":91.31,"sma_60":90.55,"sma_120":86.38},{"date":"2026-10-15","open":90.19,"high":91.36,"low":89.84,"close":91.12,"volume":1142242,"rsi_14":39.78,"sma_20":91.17,"sma_60":90.61,"sma_120":86.51},{"date":"2026-10-16","open":91.09,"high":92.24,"low":90.86,"close":91.6,"volume":909736,"rsi_14":44.87,"sma_20":91.04,"sma_60":90.7,"sma_120":86.63},{"date":"2026-10-19","open":91.42,"high":91.68,"low":91.0,"close":91.14,"volume":714401,"rsi_14":44.24,"sma_20":90.83,"sma_60":90.77,"sma_120":86.76},{"date":"2026-10-20","open":90.93,"high":92.77,"low":90.93,"close":92.28,"volume":1522544,"rsi_14":56.7,"sma_20":90.74,"sma_60":90.86,"sma_120":86.89},{"date":"2026-10-21","open":93.0,"high":94.19,"low":92.68,"close":94.0,"volume":763488,"rsi_14":63.37,"sma_20":90.83,"sma_60":90.95,"sma_120":87.03},{"date":"2026-10-22","open":93.54,"high":93.72,"low":92.46,"close":93.41,"volume":2365125,"rsi_14":58.77,"sma_20":90.89,"sma_60":91.07,"sma_120":87.16}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.96,"pbr":1.21,"per":13.42,"roa":0.19,"roe":3.26,"grade":"C","comment":"PER 13.42배, ROE 3.26%","revenue":12963240415.241396,"analysis":"PER 13.4배입니다. ROE 3.3%입니다. 시가총액 1145.03억. 매출 129.63억, 영업이익 27.65억.","eps_basis":"TTM","debt_ratio":3.05619679787813,"market_cap":114527759160,"net_income":2040549048.61454,"total_debt":191187797542.71072,"gross_margin":49.98,"total_assets":1086421854754.7926,"total_equity":62557423551.86336,"profit_margin":15.74,"revenue_basis":"quarterly","dividend_yield":5.09,"net_income_basis":"quarterly","operating_income":2765496767.4836035,"operating_margin":21.33,"operating_income_basis":"quarterly"},"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) 3.1배로 재무 리스크"],"backtest_top3":[],"current_price":93.41,"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":53.62},{"date":"2016-10-25","close":53.77},{"date":"2016-10-26","close":53.63},{"date":"2016-10-27","close":53.96},{"date":"2016-10-28","close":53.85},{"date":"2016-10-31","close":53.76},{"date":"2016-11-01","close":53.79},{"date":"2016-11-02","close":53.27},{"date":"2016-11-03","close":53.51},{"date":"2016-11-04","close":52.89},{"date":"2016-11-07","close":53.68},{"date":"2016-11-08","close":54.28},{"date":"2016-11-09","close":53.52},{"date":"2016-11-10","close":53.2},{"date":"2016-11-11","close":52.45},{"date":"2016-11-14","close":51.58},{"date":"2016-11-15","close":52.37},{"date":"2016-11-16","close":52.52},{"date":"2016-11-17","close":53.04},{"date":"2016-11-18","close":53.28},{"date":"2016-11-21","close":54.2},{"date":"2016-11-22","close":54.02},{"date":"2016-11-23","close":53.82},{"date":"2016-11-25","close":53.94},{"date":"2016-11-28","close":53.94},{"date":"2016-11-29","close":54.88},{"date":"2016-11-30","close":55.25},{"date":"2016-12-01","close":55.64},{"date":"2016-12-02","close":56.01},{"date":"2016-12-05","close":55.99},{"date":"2016-12-06","close":56.2},{"date":"2016-12-07","close":57.11},{"date":"2016-12-08","close":57.76},{"date":"2016-12-09","close":58.32},{"date":"2016-12-12","close":58.28},{"date":"2016-12-13","close":58.7},{"date":"2016-12-14","close":57.69},{"date":"2016-12-15","close":57.34},{"date":"2016-12-16","close":56.94},{"date":"2016-12-19","close":56.69},{"date":"2016-12-20","close":56.81},{"date":"2016-12-21","close":56.55},{"date":"2016-12-22","close":56.48},{"date":"2016-12-23","close":56.19},{"date":"2016-12-27","close":56.3},{"date":"2016-12-28","close":56.22},{"date":"2016-12-29","close":55.83},{"date":"2016-12-30","close":55.68},{"date":"2017-01-03","close":56.38},{"date":"2017-01-04","close":57.44},{"date":"2017-01-05","close":57.79},{"date":"2017-01-06","close":57.88},{"date":"2017-01-09","close":57.69},{"date":"2017-01-10","close":58.18},{"date":"2017-01-11","close":58.95},{"date":"2017-01-12","close":58.78},{"date":"2017-01-13","close":59.11},{"date":"2017-01-17","close":58.74},{"date":"2017-01-18","close":57.66},{"date":"2017-01-19","close":57.64},{"date":"2017-01-20","close":58.07},{"date":"2017-01-23","close":58.45},{"date":"2017-01-24","close":59.24},{"date":"2017-01-25","close":59.9},{"date":"2017-01-26","close":60.01},{"date":"2017-01-27","close":59.88},{"date":"2017-01-30","close":59.64},{"date":"2017-01-31","close":59.78},{"date":"2017-02-01","close":59.73},{"date":"2017-02-02","close":59.7},{"date":"2017-02-03","close":60.18},{"date":"2017-02-06","close":59.78},{"date":"2017-02-07","close":60.06},{"date":"2017-02-08","close":60.44},{"date":"2017-02-09","close":60.73},{"date":"2017-02-10","close":61.36},{"date":"2017-02-13","close":61.57},{"date":"2017-02-14","close":61.76},{"date":"2017-02-15","close":62.34},{"date":"2017-02-16","close":62.69},{"date":"2017-02-17","close":62.47},{"date":"2017-02-21","close":62.29},{"date":"2017-02-22","close":62.2},{"date":"2017-02-23","close":62.26},{"date":"2017-02-24","close":61.29},{"date":"2017-02-27","close":60.96},{"date":"2017-02-28","close":58.19},{"date":"2017-03-01","close":59.06},{"date":"2017-03-02","close":58.7},{"date":"2017-03-03","close":59.8},{"date":"2017-03-06","close":59.78},{"date":"2017-03-07","close":59.62},{"date":"2017-03-08","close":58.88},{"date":"2017-03-09","close":58.56},{"date":"2017-03-10","close":58.66},{"date":"2017-03-13","close":59.28},{"date":"2017-03-14","close":58.61},{"date":"2017-03-15","close":58.75},{"date":"2017-03-16","close":58.8},{"date":"2017-03-17","close":58.37},{"date":"2017-03-20","close":57.87},{"date":"2017-03-21","close":57.1},{"date":"2017-03-22","close":57.71},{"date":"2017-03-23","close":57.99},{"date":"2017-03-24","close":58.14},{"date":"2017-03-27","close":58.59},{"date":"2017-03-28","close":59.03},{"date":"2017-03-29","close":59.47},{"date":"2017-03-30","close":59.55},{"date":"2017-03-31","close":58.57},{"date":"2017-04-03","close":58.33},{"date":"2017-04-04","close":58.24},{"date":"2017-04-05","close":58.18},{"date":"2017-04-06","close":58.7},{"date":"2017-04-07","close":58.24},{"date":"2017-04-10","close":58.27},{"date":"2017-04-11","close":58.09},{"date":"2017-04-12","close":57.83},{"date":"2017-04-13","close":57.01},{"date":"2017-04-17","close":57.95},{"date":"2017-04-18","close":57.24},{"date":"2017-04-19","close":56.65},{"date":"2017-04-20","close":56.98},{"date":"2017-04-21","close":56.89},{"date":"2017-04-24","close":57.73},{"date":"2017-04-25","close":57.79},{"date":"2017-04-26","close":56.87},{"date":"2017-04-27","close":55.32},{"date":"2017-04-28","close":55.63},{"date":"2017-05-01","close":55.4},{"date":"2017-05-02","close":55.21},{"date":"2017-05-03","close":55.13},{"date":"2017-05-04","close":54.65},{"date":"2017-05-05","close":56.19},{"date":"2017-05-08","close":55.95},{"date":"2017-05-09","close":55.29},{"date":"2017-05-10","close":55.98},{"date":"2017-05-11","close":55.36},{"date":"2017-05-12","close":54.9},{"date":"2017-05-15","close":55.48},{"date":"2017-05-16","close":55.68},{"date":"2017-05-17","close":54.5},{"date":"2017-05-18","close":54.66},{"date":"2017-05-19","close":55.79},{"date":"2017-05-22","close":56.01},{"date":"2017-05-23","close":56.36},{"date":"2017-05-24","close":56.37},{"date":"2017-05-25","close":56.16},{"date":"2017-05-26","close":56.4},{"date":"2017-05-30","close":56.87},{"date":"2017-05-31","close":56.49},{"date":"2017-06-01","close":56.73},{"date":"2017-06-02","close":56.8},{"date":"2017-06-05","close":56.95},{"date":"2017-06-06","close":56.99},{"date":"2017-06-07","close":56.73},{"date":"2017-06-08","close":57.64},{"date":"2017-06-09","close":58.38},{"date":"2017-06-12","close":58.38},{"date":"2017-06-13","close":58.66},{"date":"2017-06-14","close":58.41},{"date":"2017-06-15","close":58.49},{"date":"2017-06-16","close":59.0},{"date":"2017-06-19","close":59.47},{"date":"2017-06-20","close":59.41},{"date":"2017-06-21","close":59.31},{"date":"2017-06-22","close":60.2},{"date":"2017-06-23","close":59.93},{"date":"2017-06-26","close":59.92},{"date":"2017-06-27","close":60.15},{"date":"2017-06-28","close":61.06},{"date":"2017-06-29","close":60.29},{"date":"2017-06-30","close":60.13},{"date":"2017-07-03","close":60.82},{"date":"2017-07-05","close":60.69},{"date":"2017-07-06","close":60.44},{"date":"2017-07-07","close":60.78},{"date":"2017-07-10","close":60.87},{"date":"2017-07-11","close":60.85},{"date":"2017-07-12","close":61.75},{"date":"2017-07-13","close":61.7},{"date":"2017-07-14","close":62.02},{"date":"2017-07-17","close":61.67},{"date":"2017-07-18","close":61.8},{"date":"2017-07-19","close":62.12},{"date":"2017-07-20","close":62.22},{"date":"2017-07-21","close":62.05},{"date":"2017-07-24","close":62.49},{"date":"2017-07-25","close":62.44},{"date":"2017-07-26","close":62.24},{"date":"2017-07-27","close":61.79},{"date":"2017-07-28","close":62.36},{"date":"2017-07-31","close":62.31},{"date":"2017-08-01","close":62.03},{"date":"2017-08-02","close":62.18},{"date":"2017-08-03","close":62.01},{"date":"2017-08-04","close":61.87},{"date":"2017-08-07","close":61.7},{"date":"2017-08-08","close":61.63},{"date":"2017-08-09","close":61.41},{"date":"2017-08-10","close":60.5},{"date":"2017-08-11","close":60.4},{"date":"2017-08-14","close":60.89},{"date":"2017-08-15","close":60.97},{"date":"2017-08-16","close":61.33},{"date":"2017-08-17","close":61.04},{"date":"2017-08-18","close":61.23},{"date":"2017-08-21","close":61.38},{"date":"2017-08-22","close":61.34},{"date":"2017-08-23","close":61.6},{"date":"2017-08-24","close":61.88},{"date":"2017-08-25","close":62.21},{"date":"2017-08-28","close":61.91},{"date":"2017-08-29","close":61.75},{"date":"2017-08-30","close":61.59},{"date":"2017-08-31","close":62.14},{"date":"2017-09-01","close":62.7},{"date":"2017-09-05","close":61.91},{"date":"2017-09-06","close":62.64},{"date":"2017-09-07","close":62.69},{"date":"2017-09-08","close":62.7},{"date":"2017-09-11","close":63.32},{"date":"2017-09-12","close":63.29},{"date":"2017-09-13","close":63.21},{"date":"2017-09-14","close":63.45},{"date":"2017-09-15","close":63.17},{"date":"2017-09-18","close":62.74},{"date":"2017-09-19","close":63.0},{"date":"2017-09-20","close":63.22},{"date":"2017-09-21","close":64.31},{"date":"2017-09-22","close":64.63},{"date":"2017-09-25","close":64.4},{"date":"2017-09-26","close":64.13},{"date":"2017-09-27","close":64.07},{"date":"2017-09-28","close":64.37},{"date":"2017-09-29","close":64.25},{"date":"2017-10-02","close":63.88},{"date":"2017-10-03","close":64.34},{"date":"2017-10-04","close":64.71},{"date":"2017-10-05","close":64.42},{"date":"2017-10-06","close":64.21},{"date":"2017-10-09","close":63.85},{"date":"2017-10-10","close":64.55},{"date":"2017-10-11","close":64.95},{"date":"2017-10-12","close":64.4},{"date":"2017-10-13","close":64.6},{"date":"2017-10-16","close":64.45},{"date":"2017-10-17","close":64.43},{"date":"2017-10-18","close":64.71},{"date":"2017-10-19","close":64.82},{"date":"2017-10-20","close":64.15},{"date":"2017-10-23","close":64.27},{"date":"2017-10-24","close":64.65},{"date":"2017-10-25","close":64.24},{"date":"2017-10-26","close":64.28},{"date":"2017-10-27","close":64.59},{"date":"2017-10-30","close":64.61},{"date":"2017-10-31","close":64.52},{"date":"2017-11-01","close":64.59},{"date":"2017-11-02","close":65.33},{"date":"2017-11-03","close":65.53},{"date":"2017-11-06","close":65.82},{"date":"2017-11-07","close":65.53},{"date":"2017-11-08","close":65.8},{"date":"2017-11-09","close":65.94},{"date":"2017-11-10","close":65.59},{"date":"2017-11-13","close":65.34},{"date":"2017-11-14","close":65.29},{"date":"2017-11-15","close":65.16},{"date":"2017-11-16","close":65.85},{"date":"2017-11-17","close":66.26},{"date":"2017-11-20","close":66.28},{"date":"2017-11-21","close":65.82},{"date":"2017-11-22","close":66.15},{"date":"2017-11-24","close":66.16},{"date":"2017-11-27","close":65.44},{"date":"2017-11-28","close":63.81},{"date":"2017-11-29","close":63.58},{"date":"2017-11-30","close":63.25},{"date":"2017-12-01","close":64.45},{"date":"2017-12-04","close":64.24},{"date":"2017-12-05","close":63.9},{"date":"2017-12-06","close":63.91},{"date":"2017-12-07","close":64.43},{"date":"2017-12-08","close":65.0},{"date":"2017-12-11","close":64.74},{"date":"2017-12-12","close":64.57},{"date":"2017-12-13","close":64.72},{"date":"2017-12-14","close":64.65},{"date":"2017-12-15","close":63.83},{"date":"2017-12-18","close":64.16},{"date":"2017-12-19","close":63.98},{"date":"2017-12-20","close":64.06},{"date":"2017-12-21","close":64.66},{"date":"2017-12-22","close":64.7},{"date":"2017-12-26","close":64.71},{"date":"2017-12-27","close":64.64},{"date":"2017-12-28","close":65.08},{"date":"2017-12-29","close":64.53},{"date":"2018-01-02","close":42.6754},{"date":"2018-01-03","close":42.6492},{"date":"2018-01-04","close":42.9244},{"date":"2018-01-05","close":43.5599},{"date":"2018-01-08","close":43.5206},{"date":"2018-01-09","close":43.5337},{"date":"2018-01-10","close":43.1471},{"date":"2018-01-11","close":43.1209},{"date":"2018-01-12","close":43.1144},{"date":"2018-01-16","close":42.9178},{"date":"2018-01-17","close":43.0227},{"date":"2018-01-18","close":43.0816},{"date":"2018-01-19","close":42.9702},{"date":"2018-01-22","close":43.2978},{"date":"2018-01-23","close":43.2651},{"date":"2018-01-24","close":43.4681},{"date":"2018-01-25","close":43.3764},{"date":"2018-01-26","close":43.4419},{"date":"2018-01-29","close":43.2913},{"date":"2018-01-30","close":43.4092},{"date":"2018-01-31","close":43.5599},{"date":"2018-02-01","close":43.1275},{"date":"2018-02-02","close":42.1841},{"date":"2018-02-05","close":40.8083},{"date":"2018-02-06","close":40.9393},{"date":"2018-02-07","close":40.4676},{"date":"2018-02-08","close":39.6094},{"date":"2018-02-09","close":39.8256},{"date":"2018-02-12","close":40.0222},{"date":"2018-02-13","close":39.9828},{"date":"2018-02-14","close":40.7362},{"date":"2018-02-15","close":40.6511},{"date":"2018-02-16","close":40.3038},{"date":"2018-02-20","close":39.9828},{"date":"2018-02-21","close":40.2973},{"date":"2018-02-22","close":40.1139},{"date":"2018-02-23","close":40.5463},{"date":"2018-02-26","close":40.8607},{"date":"2018-02-27","close":40.9655},{"date":"2018-02-28","close":40.5921},{"date":"2018-03-01","close":40.4938},{"date":"2018-03-02","close":40.1073},{"date":"2018-03-05","close":39.878},{"date":"2018-03-06","close":40.3235},{"date":"2018-03-07","close":40.3497},{"date":"2018-03-08","close":40.6511},{"date":"2018-03-09","close":41.2866},{"date":"2018-03-12","close":41.2145},{"date":"2018-03-13","close":41.0573},{"date":"2018-03-14","close":41.4307},{"date":"2018-03-15","close":41.2014},{"date":"2018-03-16","close":41.1752},{"date":"2018-03-19","close":41.28},{"date":"2018-03-20","close":41.0311},{"date":"2018-03-21","close":41.4372},{"date":"2018-03-22","close":40.8345},{"date":"2018-03-23","close":40.3366},{"date":"2018-03-26","close":40.3563},{"date":"2018-03-27","close":39.9042},{"date":"2018-03-28","close":39.7863},{"date":"2018-03-29","close":40.4218},{"date":"2018-04-02","close":39.8896},{"date":"2018-04-03","close":40.0617},{"date":"2018-04-04","close":39.8432},{"date":"2018-04-05","close":40.3728},{"date":"2018-04-06","close":39.9491},{"date":"2018-04-09","close":40.3},{"date":"2018-04-10","close":40.7435},{"date":"2018-04-11","close":40.5846},{"date":"2018-04-12","close":40.4059},{"date":"2018-04-13","close":40.1543},{"date":"2018-04-16","close":40.2669},{"date":"2018-04-17","close":40.2801},{"date":"2018-04-18","close":40.2934},{"date":"2018-04-19","close":39.9293},{"date":"2018-04-20","close":39.9028},{"date":"2018-04-23","close":39.9293},{"date":"2018-04-24","close":40.0087},{"date":"2018-04-25","close":40.022},{"date":"2018-04-26","close":40.4059},{"date":"2018-04-27","close":40.856},{"date":"2018-04-30","close":40.6839},{"date":"2018-05-01","close":40.6177},{"date":"2018-05-02","close":40.6574},{"date":"2018-05-03","close":40.525},{"date":"2018-05-04","close":40.6376},{"date":"2018-05-07","close":40.7435},{"date":"2018-05-08","close":40.6839},{"date":"2018-05-09","close":41.1605},{"date":"2018-05-10","close":41.4981},{"date":"2018-05-11","close":41.4187},{"date":"2018-05-14","close":41.5974},{"date":"2018-05-15","close":41.4121},{"date":"2018-05-16","close":41.7761},{"date":"2018-05-17","close":41.6702},{"date":"2018-05-18","close":41.2731},{"date":"2018-05-21","close":41.4716},{"date":"2018-05-22","close":41.4981},{"date":"2018-05-23","close":41.4121},{"date":"2018-05-24","close":41.2135},{"date":"2018-05-25","close":40.9024},{"date":"2018-05-29","close":39.1416},{"date":"2018-05-30","close":40.0021},{"date":"2018-05-31","close":39.9359},{"date":"2018-06-01","close":39.307},{"date":"2018-06-04","close":39.3534},{"date":"2018-06-05","close":38.9562},{"date":"2018-06-06","close":39.0687},{"date":"2018-06-07","close":38.8437},{"date":"2018-06-08","close":39.0621},{"date":"2018-06-11","close":38.6716},{"date":"2018-06-12","close":38.4928},{"date":"2018-06-13","close":38.7775},{"date":"2018-06-14","close":38.4333},{"date":"2018-06-15","close":38.1817},{"date":"2018-06-18","close":38.195},{"date":"2018-06-19","close":37.8176},{"date":"2018-06-20","close":37.9368},{"date":"2018-06-21","close":38.2016},{"date":"2018-06-22","close":38.3869},{"date":"2018-06-25","close":37.7647},{"date":"2018-06-26","close":37.7051},{"date":"2018-06-27","close":37.4403},{"date":"2018-06-28","close":37.4668},{"date":"2018-06-29","close":38.296},{"date":"2018-07-02","close":37.5933},{"date":"2018-07-03","close":37.7271},{"date":"2018-07-05","close":38.1622},{"date":"2018-07-06","close":38.3429},{"date":"2018-07-09","close":38.3697},{"date":"2018-07-10","close":38.3697},{"date":"2018-07-11","close":38.0216},{"date":"2018-07-12","close":38.363},{"date":"2018-07-13","close":38.383},{"date":"2018-07-16","close":38.6775},{"date":"2018-07-17","close":38.6106},{"date":"2018-07-18","close":38.6307},{"date":"2018-07-19","close":38.4366},{"date":"2018-07-20","close":38.7578},{"date":"2018-07-23","close":38.6909},{"date":"2018-07-24","close":38.9051},{"date":"2018-07-25","close":39.3267},{"date":"2018-07-26","close":39.1192},{"date":"2018-07-27","close":39.2598},{"date":"2018-07-30","close":39.4204},{"date":"2018-07-31","close":39.6547},{"date":"2018-08-01","close":39.6814},{"date":"2018-08-02","close":39.5877},{"date":"2018-08-03","close":39.6547},{"date":"2018-08-06","close":39.5476},{"date":"2018-08-07","close":39.146},{"date":"2018-08-08","close":39.4003},{"date":"2018-08-09","close":39.5007},{"date":"2018-08-10","close":38.9051},{"date":"2018-08-13","close":38.8248},{"date":"2018-08-14","close":39.3334},{"date":"2018-08-15","close":38.885},{"date":"2018-08-16","close":38.9586},{"date":"2018-08-17","close":39.6814},{"date":"2018-08-20","close":39.8488},{"date":"2018-08-21","close":39.7551},{"date":"2018-08-22","close":40.1499},{"date":"2018-08-23","close":39.8488},{"date":"2018-08-24","close":39.9826},{"date":"2018-08-27","close":40.4645},{"date":"2018-08-28","close":39.7818},{"date":"2018-08-29","close":39.3803},{"date":"2018-08-30","close":39.0724},{"date":"2018-08-31","close":38.7511},{"date":"2018-09-04","close":38.1956},{"date":"2018-09-05","close":38.0752},{"date":"2018-09-06","close":38.3027},{"date":"2018-09-07","close":38.0886},{"date":"2018-09-10","close":38.1019},{"date":"2018-09-11","close":38.6039},{"date":"2018-09-12","close":38.6039},{"date":"2018-09-13","close":38.6641},{"date":"2018-09-14","close":38.7244},{"date":"2018-09-17","close":39.0657},{"date":"2018-09-18","close":39.5074},{"date":"2018-09-19","close":39.7618},{"date":"2018-09-20","close":40.257},{"date":"2018-09-21","close":40.4043},{"date":"2018-09-24","close":40.2102},{"date":"2018-09-25","close":39.9492},{"date":"2018-09-26","close":39.8956},{"date":"2018-09-27","close":39.8755},{"date":"2018-09-28","close":39.909},{"date":"2018-10-01","close":40.2467},{"date":"2018-10-02","close":39.8203},{"date":"2018-10-03","close":39.7459},{"date":"2018-10-04","close":39.306},{"date":"2018-10-05","close":39.3263},{"date":"2018-10-08","close":39.1977},{"date":"2018-10-09","close":38.9405},{"date":"2018-10-10","close":38.3112},{"date":"2018-10-11","close":37.4179},{"date":"2018-10-12","close":37.2284},{"date":"2018-10-15","close":37.0524},{"date":"2018-10-16","close":37.5194},{"date":"2018-10-17","close":37.5397},{"date":"2018-10-18","close":36.9577},{"date":"2018-10-19","close":36.7005},{"date":"2018-10-22","close":36.6057},{"date":"2018-10-23","close":36.5719},{"date":"2018-10-24","close":35.8545},{"date":"2018-10-25","close":36.3147},{"date":"2018-10-26","close":36.1726},{"date":"2018-10-29","close":35.8275},{"date":"2018-10-30","close":36.1252},{"date":"2018-10-31","close":36.3486},{"date":"2018-11-01","close":36.5516},{"date":"2018-11-02","close":36.7276},{"date":"2018-11-05","close":36.6396},{"date":"2018-11-06","close":36.6869},{"date":"2018-11-07","close":36.6531},{"date":"2018-11-08","close":36.7343},{"date":"2018-11-09","close":36.2674},{"date":"2018-11-12","close":35.9899},{"date":"2018-11-13","close":36.2335},{"date":"2018-11-14","close":36.3554},{"date":"2018-11-15","close":36.4907},{"date":"2018-11-16","close":36.4839},{"date":"2018-11-19","close":36.3418},{"date":"2018-11-20","close":35.3808},{"date":"2018-11-21","close":35.9222},{"date":"2018-11-23","close":35.7327},{"date":"2018-11-26","close":35.8613},{"date":"2018-11-27","close":35.6989},{"date":"2018-11-28","close":36.6531},{"date":"2018-11-29","close":37.0186},{"date":"2018-11-30","close":36.802},{"date":"2018-12-03","close":37.1471},{"date":"2018-12-04","close":36.5787},{"date":"2018-12-06","close":36.1929},{"date":"2018-12-07","close":36.4163},{"date":"2018-12-10","close":36.2606},{"date":"2018-12-11","close":36.1252},{"date":"2018-12-12","close":36.6125},{"date":"2018-12-13","close":36.5042},{"date":"2018-12-14","close":36.4704},{"date":"2018-12-17","close":36.1591},{"date":"2018-12-18","close":35.7192},{"date":"2018-12-19","close":35.0627},{"date":"2018-12-20","close":34.7379},{"date":"2018-12-21","close":33.4453},{"date":"2018-12-24","close":33.2423},{"date":"2018-12-26","close":34.0611},{"date":"2018-12-27","close":33.9461},{"date":"2018-12-28","close":34.095},{"date":"2018-12-31","close":34.1724},{"date":"2019-01-02","close":34.4602},{"date":"2019-01-03","close":34.4739},{"date":"2019-01-04","close":35.0701},{"date":"2019-01-07","close":35.4264},{"date":"2019-01-08","close":35.7416},{"date":"2019-01-09","close":36.5639},{"date":"2019-01-10","close":36.8448},{"date":"2019-01-11","close":36.8448},{"date":"2019-01-14","close":36.742},{"date":"2019-01-15","close":36.975},{"date":"2019-01-16","close":37.3587},{"date":"2019-01-17","close":37.7562},{"date":"2019-01-18","close":37.8521},{"date":"2019-01-22","close":37.8589},{"date":"2019-01-23","close":37.6671},{"date":"2019-01-24","close":37.7219},{"date":"2019-01-25","close":38.1125},{"date":"2019-01-28","close":38.1536},{"date":"2019-01-29","close":38.4277},{"date":"2019-01-30","close":38.8251},{"date":"2019-01-31","close":39.017},{"date":"2019-02-01","close":38.6538},{"date":"2019-02-04","close":38.8183},{"date":"2019-02-05","close":38.9073},{"date":"2019-02-06","close":38.7497},{"date":"2019-02-07","close":38.5442},{"date":"2019-02-08","close":38.462},{"date":"2019-02-11","close":38.3592},{"date":"2019-02-12","close":38.6127},{"date":"2019-02-13","close":38.5716},{"date":"2019-02-14","close":38.3317},{"date":"2019-02-15","close":38.6949},{"date":"2019-02-19","close":38.8183},{"date":"2019-02-20","close":39.339},{"date":"2019-02-21","close":39.1266},{"date":"2019-02-22","close":39.2979},{"date":"2019-02-25","close":39.1814},{"date":"2019-02-26","close":38.0371},{"date":"2019-02-27","close":37.9001},{"date":"2019-02-28","close":38.0714},{"date":"2019-03-01","close":37.4341},{"date":"2019-03-04","close":37.4752},{"date":"2019-03-05","close":37.1806},{"date":"2019-03-06","close":37.0641},{"date":"2019-03-07","close":36.8243},{"date":"2019-03-08","close":36.9339},{"date":"2019-03-11","close":37.112},{"date":"2019-03-12","close":37.3519},{"date":"2019-03-13","close":37.5232},{"date":"2019-03-14","close":37.441},{"date":"2019-03-15","close":37.5369},{"date":"2019-03-18","close":37.8178},{"date":"2019-03-19","close":37.8384},{"date":"2019-03-20","close":37.53},{"date":"2019-03-21","close":37.1258},{"date":"2019-03-22","close":36.4131},{"date":"2019-03-25","close":36.1801},{"date":"2019-03-26","close":36.1527},{"date":"2019-03-27","close":36.1596},{"date":"2019-03-28","close":36.3583},{"date":"2019-03-29","close":36.509},{"date":"2019-04-01","close":37.0238},{"date":"2019-04-02","close":36.7949},{"date":"2019-04-03","close":36.9336},{"date":"2019-04-04","close":37.0446},{"date":"2019-04-05","close":36.9752},{"date":"2019-04-08","close":37.114},{"date":"2019-04-09","close":36.996},{"date":"2019-04-10","close":37.1348},{"date":"2019-04-11","close":37.003},{"date":"2019-04-12","close":37.336},{"date":"2019-04-15","close":37.3707},{"date":"2019-04-16","close":37.6828},{"date":"2019-04-17","close":37.8632},{"date":"2019-04-18","close":37.9187},{"date":"2019-04-22","close":37.7244},{"date":"2019-04-23","close":37.7799},{"date":"2019-04-24","close":37.3013},{"date":"2019-04-25","close":37.4955},{"date":"2019-04-26","close":37.8424},{"date":"2019-04-29","close":37.9603},{"date":"2019-04-30","close":38.1962},{"date":"2019-05-01","close":37.988},{"date":"2019-05-02","close":37.6481},{"date":"2019-05-03","close":37.9256},{"date":"2019-05-06","close":37.9117},{"date":"2019-05-07","close":37.5302},{"date":"2019-05-08","close":37.2735},{"date":"2019-05-09","close":37.1625},{"date":"2019-05-10","close":37.4261},{"date":"2019-05-13","close":36.6076},{"date":"2019-05-14","close":36.7602},{"date":"2019-05-15","close":36.7116},{"date":"2019-05-16","close":36.8504},{"date":"2019-05-17","close":36.8226},{"date":"2019-05-20","close":36.885},{"date":"2019-05-21","close":37.1209},{"date":"2019-05-22","close":36.8504},{"date":"2019-05-23","close":36.2746},{"date":"2019-05-24","close":36.448},{"date":"2019-05-28","close":35.9485},{"date":"2019-05-29","close":35.8028},{"date":"2019-05-30","close":35.6502},{"date":"2019-05-31","close":35.1716},{"date":"2019-06-03","close":35.6433},{"date":"2019-06-04","close":36.2538},{"date":"2019-06-05","close":36.1428},{"date":"2019-06-06","close":36.3301},{"date":"2019-06-07","close":36.7602},{"date":"2019-06-10","close":36.9544},{"date":"2019-06-11","close":36.9336},{"date":"2019-06-12","close":36.5243},{"date":"2019-06-13","close":36.5729},{"date":"2019-06-14","close":36.5174},{"date":"2019-06-17","close":36.5104},{"date":"2019-06-18","close":36.892},{"date":"2019-06-19","close":37.2111},{"date":"2019-06-20","close":37.5441},{"date":"2019-06-21","close":37.5233},{"date":"2019-06-24","close":37.7036},{"date":"2019-06-25","close":37.5579},{"date":"2019-06-26","close":37.6134},{"date":"2019-06-27","close":37.5788},{"date":"2019-06-28","close":38.1715},{"date":"2019-07-01","close":37.7852},{"date":"2019-07-02","close":37.9046},{"date":"2019-07-03","close":38.2488},{"date":"2019-07-05","close":38.1153},{"date":"2019-07-08","close":38.0311},{"date":"2019-07-09","close":37.9889},{"date":"2019-07-10","close":37.9889},{"date":"2019-07-11","close":37.9397},{"date":"2019-07-12","close":37.5886},{"date":"2019-07-15","close":37.3919},{"date":"2019-07-16","close":37.2796},{"date":"2019-07-17","close":37.1602},{"date":"2019-07-18","close":37.3919},{"date":"2019-07-19","close":37.3077},{"date":"2019-07-22","close":37.1531},{"date":"2019-07-23","close":37.3006},{"date":"2019-07-24","close":37.5535},{"date":"2019-07-25","close":37.7361},{"date":"2019-07-26","close":37.6307},{"date":"2019-07-29","close":37.7642},{"date":"2019-07-30","close":37.6307},{"date":"2019-07-31","close":37.4903},{"date":"2019-08-01","close":37.2093},{"date":"2019-08-02","close":36.9495},{"date":"2019-08-05","close":36.3314},{"date":"2019-08-06","close":36.2261},{"date":"2019-08-07","close":36.4297},{"date":"2019-08-08","close":36.8371},{"date":"2019-08-09","close":36.7458},{"date":"2019-08-12","close":36.493},{"date":"2019-08-13","close":36.6685},{"date":"2019-08-14","close":35.7063},{"date":"2019-08-15","close":35.5448},{"date":"2019-08-16","close":35.8328},{"date":"2019-08-19","close":36.0997},{"date":"2019-08-20","close":35.8328},{"date":"2019-08-21","close":36.0084},{"date":"2019-08-22","close":36.191},{"date":"2019-08-23","close":35.8047},{"date":"2019-08-26","close":35.9803},{"date":"2019-08-27","close":36.1558},{"date":"2019-08-28","close":36.6194},{"date":"2019-08-29","close":37.2234},{"date":"2019-08-30","close":37.3709},{"date":"2019-09-03","close":37.0478},{"date":"2019-09-04","close":37.722},{"date":"2019-09-05","close":38.003},{"date":"2019-09-06","close":38.4033},{"date":"2019-09-09","close":38.7264},{"date":"2019-09-10","close":38.9371},{"date":"2019-09-11","close":39.232},{"date":"2019-09-12","close":39.4708},{"date":"2019-09-13","close":39.6605},{"date":"2019-09-16","close":39.4849},{"date":"2019-09-17","close":39.6464},{"date":"2019-09-18","close":39.4568},{"date":"2019-09-19","close":39.4778},{"date":"2019-09-20","close":39.513},{"date":"2019-09-23","close":39.6464},{"date":"2019-09-24","close":39.9133},{"date":"2019-09-25","close":40.0678},{"date":"2019-09-26","close":40.2785},{"date":"2019-09-27","close":40.426},{"date":"2019-09-30","close":40.404},{"date":"2019-10-01","close":40.0913},{"date":"2019-10-02","close":39.4303},{"date":"2019-10-03","close":39.345},{"date":"2019-10-04","close":39.6719},{"date":"2019-10-07","close":39.6435},{"date":"2019-10-08","close":39.5653},{"date":"2019-10-09","close":39.8709},{"date":"2019-10-10","close":39.9846},{"date":"2019-10-11","close":40.4608},{"date":"2019-10-14","close":40.3969},{"date":"2019-10-15","close":40.6811},{"date":"2019-10-16","close":40.7735},{"date":"2019-10-17","close":40.8162},{"date":"2019-10-18","close":40.9299},{"date":"2019-10-21","close":40.9086},{"date":"2019-10-22","close":40.802},{"date":"2019-10-23","close":40.8162},{"date":"2019-10-24","close":40.8304},{"date":"2019-10-25","close":40.8944},{"date":"2019-10-28","close":40.9086},{"date":"2019-10-29","close":40.9867},{"date":"2019-10-30","close":40.8873},{"date":"2019-10-31","close":40.7451},{"date":"2019-11-01","close":40.9939},{"date":"2019-11-04","close":41.2213},{"date":"2019-11-05","close":41.2071},{"date":"2019-11-06","close":41.2213},{"date":"2019-11-07","close":41.2142},{"date":"2019-11-08","close":41.1005},{"date":"2019-11-11","close":41.1218},{"date":"2019-11-12","close":41.0081},{"date":"2019-11-13","close":40.802},{"date":"2019-11-14","close":40.8304},{"date":"2019-11-15","close":40.8517},{"date":"2019-11-18","close":41.0436},{"date":"2019-11-19","close":40.9512},{"date":"2019-11-20","close":40.7238},{"date":"2019-11-21","close":40.7167},{"date":"2019-11-22","close":40.404},{"date":"2019-11-25","close":40.5035},{"date":"2019-11-26","close":40.2263},{"date":"2019-11-27","close":40.0913},{"date":"2019-11-29","close":39.8851},{"date":"2019-12-02","close":39.8994},{"date":"2019-12-03","close":39.5156},{"date":"2019-12-04","close":39.9633},{"date":"2019-12-05","close":40.3827},{"date":"2019-12-06","close":40.3045},{"date":"2019-12-09","close":40.276},{"date":"2019-12-10","close":40.0628},{"date":"2019-12-11","close":40.205},{"date":"2019-12-12","close":40.3187},{"date":"2019-12-13","close":39.7785},{"date":"2019-12-16","close":39.9989},{"date":"2019-12-17","close":40.2121},{"date":"2019-12-18","close":39.8923},{"date":"2019-12-19","close":39.7217},{"date":"2019-12-20","close":39.7856},{"date":"2019-12-23","close":39.6293},{"date":"2019-12-24","close":39.6364},{"date":"2019-12-26","close":39.6862},{"date":"2019-12-27","close":39.8709},{"date":"2019-12-30","close":39.9349},{"date":"2019-12-31","close":40.1481},{"date":"2020-01-02","close":40.3116},{"date":"2020-01-03","close":40.2618},{"date":"2020-01-06","close":40.1913},{"date":"2020-01-07","close":39.7164},{"date":"2020-01-08","close":39.9683},{"date":"2020-01-09","close":39.81},{"date":"2020-01-10","close":39.6805},{"date":"2020-01-13","close":39.8172},{"date":"2020-01-14","close":39.6949},{"date":"2020-01-15","close":39.8388},{"date":"2020-01-16","close":40.0258},{"date":"2020-01-17","close":39.9107},{"date":"2020-01-21","close":39.9539},{"date":"2020-01-22","close":40.1625},{"date":"2020-01-23","close":40.2417},{"date":"2020-01-24","close":40.141},{"date":"2020-01-27","close":39.9539},{"date":"2020-01-28","close":39.9899},{"date":"2020-01-29","close":39.7668},{"date":"2020-01-30","close":39.6517},{"date":"2020-01-31","close":39.2991},{"date":"2020-02-03","close":39.1049},{"date":"2020-02-04","close":39.5294},{"date":"2020-02-05","close":39.6805},{"date":"2020-02-06","close":40.0474},{"date":"2020-02-07","close":40.2273},{"date":"2020-02-10","close":40.1841},{"date":"2020-02-11","close":40.2417},{"date":"2020-02-12","close":40.5079},{"date":"2020-02-13","close":40.4863},{"date":"2020-02-14","close":40.5798},{"date":"2020-02-18","close":40.5151},{"date":"2020-02-19","close":40.5798},{"date":"2020-02-20","close":40.4791},{"date":"2020-02-21","close":40.4072},{"date":"2020-02-24","close":39.5653},{"date":"2020-02-25","close":39.148},{"date":"2020-02-26","close":39.1552},{"date":"2020-02-27","close":38.4285},{"date":"2020-02-28","close":37.6659},{"date":"2020-03-02","close":38.0832},{"date":"2020-03-03","close":37.4788},{"date":"2020-03-04","close":37.9681},{"date":"2020-03-05","close":36.8312},{"date":"2020-03-06","close":35.9822},{"date":"2020-03-09","close":31.2191},{"date":"2020-03-10","close":31.6364},{"date":"2020-03-11","close":30.6076},{"date":"2020-03-12","close":26.4776},{"date":"2020-03-13","close":30.8018},{"date":"2020-03-16","close":27.046},{"date":"2020-03-17","close":27.2835},{"date":"2020-03-18","close":25.1322},{"date":"2020-03-19","close":25.2113},{"date":"2020-03-20","close":25.0602},{"date":"2020-03-23","close":23.1391},{"date":"2020-03-24","close":26.2402},{"date":"2020-03-25","close":28.7441},{"date":"2020-03-26","close":29.7873},{"date":"2020-03-27","close":27.8735},{"date":"2020-03-30","close":27.8663},{"date":"2020-03-31","close":29.2117},{"date":"2020-04-01","close":27.5569},{"date":"2020-04-02","close":27.9454},{"date":"2020-04-03","close":27.7727},{"date":"2020-04-06","close":28.6608},{"date":"2020-04-07","close":29.0339},{"date":"2020-04-08","close":29.4069},{"date":"2020-04-09","close":30.036},{"date":"2020-04-13","close":29.3923},{"date":"2020-04-14","close":29.2826},{"date":"2020-04-15","close":27.8854},{"date":"2020-04-16","close":26.9344},{"date":"2020-04-17","close":28.4121},{"date":"2020-04-20","close":28.3462},{"date":"2020-04-21","close":27.1246},{"date":"2020-04-22","close":27.3733},{"date":"2020-04-23","close":27.4611},{"date":"2020-04-24","close":27.6586},{"date":"2020-04-27","close":28.3609},{"date":"2020-04-28","close":28.9827},{"date":"2020-04-29","close":30.4603},{"date":"2020-04-30","close":29.363},{"date":"2020-05-01","close":28.2731},{"date":"2020-05-04","close":27.8561},{"date":"2020-05-05","close":27.6659},{"date":"2020-05-06","close":27.3587},{"date":"2020-05-07","close":27.3953},{"date":"2020-05-08","close":27.8415},{"date":"2020-05-11","close":27.8561},{"date":"2020-05-12","close":27.4392},{"date":"2020-05-13","close":26.1956},{"date":"2020-05-14","close":26.3492},{"date":"2020-05-15","close":25.9249},{"date":"2020-05-18","close":28.0244},{"date":"2020-05-19","close":26.8101},{"date":"2020-05-20","close":27.1685},{"date":"2020-05-21","close":26.9637},{"date":"2020-05-22","close":26.7296},{"date":"2020-05-26","close":29.5898},{"date":"2020-05-27","close":30.8334},{"date":"2020-05-28","close":30.4311},{"date":"2020-05-29","close":29.2753},{"date":"2020-06-01","close":30.2994},{"date":"2020-06-02","close":30.8919},{"date":"2020-06-03","close":31.9672},{"date":"2020-06-04","close":32.0038},{"date":"2020-06-05","close":32.9475},{"date":"2020-06-08","close":33.3644},{"date":"2020-06-09","close":33.1304},{"date":"2020-06-10","close":32.7719},{"date":"2020-06-11","close":30.7895},{"date":"2020-06-12","close":31.4698},{"date":"2020-06-15","close":31.2796},{"date":"2020-06-16","close":31.6527},{"date":"2020-06-17","close":31.4552},{"date":"2020-06-18","close":31.0821},{"date":"2020-06-19","close":30.7602},{"date":"2020-06-22","close":30.6578},{"date":"2020-06-23","close":30.6286},{"date":"2020-06-24","close":29.8678},{"date":"2020-06-25","close":30.0653},{"date":"2020-06-26","close":29.107},{"date":"2020-06-29","close":29.7873},{"date":"2020-06-30","close":30.1677},{"date":"2020-07-01","close":29.8166},{"date":"2020-07-02","close":30.4018},{"date":"2020-07-06","close":30.888},{"date":"2020-07-07","close":30.0256},{"date":"2020-07-08","close":30.1223},{"date":"2020-07-09","close":29.6242},{"date":"2020-07-10","close":30.3899},{"date":"2020-07-13","close":30.7021},{"date":"2020-07-14","close":30.6575},{"date":"2020-07-15","close":31.1333},{"date":"2020-07-16","close":31.282},{"date":"2020-07-17","close":30.9772},{"date":"2020-07-20","close":30.7616},{"date":"2020-07-21","close":31.1853},{"date":"2020-07-22","close":31.2299},{"date":"2020-07-23","close":31.0738},{"date":"2020-07-24","close":30.7616},{"date":"2020-07-27","close":30.8359},{"date":"2020-07-28","close":30.6129},{"date":"2020-07-29","close":31.0515},{"date":"2020-07-30","close":30.8136},{"date":"2020-07-31","close":30.5683},{"date":"2020-08-03","close":30.6055},{"date":"2020-08-04","close":30.8285},{"date":"2020-08-05","close":31.282},{"date":"2020-08-06","close":31.4009},{"date":"2020-08-07","close":31.5868},{"date":"2020-08-10","close":32.2112},{"date":"2020-08-11","close":32.5086},{"date":"2020-08-12","close":32.9174},{"date":"2020-08-13","close":32.7242},{"date":"2020-08-14","close":32.3525},{"date":"2020-08-17","close":32.2112},{"date":"2020-08-18","close":32.174},{"date":"2020-08-19","close":31.8395},{"date":"2020-08-20","close":31.6091},{"date":"2020-08-21","close":31.3191},{"date":"2020-08-24","close":31.6685},{"date":"2020-08-25","close":31.6685},{"date":"2020-08-26","close":32.0551},{"date":"2020-08-27","close":32.5978},{"date":"2020-08-28","close":32.2484},{"date":"2020-08-31","close":32.1294},{"date":"2020-09-01","close":31.6165},{"date":"2020-09-02","close":31.8395},{"date":"2020-09-03","close":31.3414},{"date":"2020-09-04","close":31.5124},{"date":"2020-09-08","close":30.7913},{"date":"2020-09-09","close":31.2968},{"date":"2020-09-10","close":31.0813},{"date":"2020-09-11","close":31.2151},{"date":"2020-09-14","close":31.1779},{"date":"2020-09-15","close":31.3043},{"date":"2020-09-16","close":31.0366},{"date":"2020-09-17","close":31.1928},{"date":"2020-09-18","close":30.9103},{"date":"2020-09-21","close":30.4642},{"date":"2020-09-22","close":30.3602},{"date":"2020-09-23","close":30.1966},{"date":"2020-09-24","close":30.1892},{"date":"2020-09-25","close":30.2487},{"date":"2020-09-28","close":31.0961},{"date":"2020-09-29","close":30.769},{"date":"2020-09-30","close":30.8582},{"date":"2020-10-01","close":31.0218},{"date":"2020-10-02","close":31.2671},{"date":"2020-10-05","close":31.7476},{"date":"2020-10-06","close":31.7325},{"date":"2020-10-07","close":32.2463},{"date":"2020-10-08","close":32.4805},{"date":"2020-10-09","close":32.4729},{"date":"2020-10-12","close":32.8583},{"date":"2020-10-13","close":32.2916},{"date":"2020-10-14","close":32.1027},{"date":"2020-10-15","close":32.0876},{"date":"2020-10-16","close":32.1934},{"date":"2020-10-19","close":31.997},{"date":"2020-10-20","close":31.9818},{"date":"2020-10-21","close":31.9894},{"date":"2020-10-22","close":32.4427},{"date":"2020-10-23","close":32.8885},{"date":"2020-10-26","close":32.4352},{"date":"2020-10-27","close":31.9667},{"date":"2020-10-28","close":30.8108},{"date":"2020-10-29","close":31.3396},{"date":"2020-10-30","close":31.4001},{"date":"2020-11-02","close":31.7627},{"date":"2020-11-03","close":32.3445},{"date":"2020-11-04","close":32.4427},{"date":"2020-11-05","close":32.7903},{"date":"2020-11-06","close":32.7223},{"date":"2020-11-09","close":34.7169},{"date":"2020-11-10","close":35.5102},{"date":"2020-11-11","close":35.5631},{"date":"2020-11-12","close":35.0191},{"date":"2020-11-13","close":34.9587},{"date":"2020-11-16","close":35.82},{"date":"2020-11-17","close":35.7822},{"date":"2020-11-18","close":36.3111},{"date":"2020-11-19","close":36.4773},{"date":"2020-11-20","close":36.6511},{"date":"2020-11-23","close":36.9004},{"date":"2020-11-24","close":37.4973},{"date":"2020-11-25","close":37.5728},{"date":"2020-11-27","close":37.8599},{"date":"2020-11-30","close":36.8399},{"date":"2020-12-01","close":37.9657},{"date":"2020-12-02","close":38.691},{"date":"2020-12-03","close":39.0461},{"date":"2020-12-04","close":39.9225},{"date":"2020-12-07","close":39.6808},{"date":"2020-12-08","close":40.2096},{"date":"2020-12-09","close":40.3154},{"date":"2020-12-10","close":40.5572},{"date":"2020-12-11","close":40.6479},{"date":"2020-12-14","close":40.3532},{"date":"2020-12-15","close":40.5647},{"date":"2020-12-16","close":40.3683},{"date":"2020-12-17","close":40.4514},{"date":"2020-12-18","close":40.1643},{"date":"2020-12-21","close":39.9074},{"date":"2020-12-22","close":39.779},{"date":"2020-12-23","close":40.2474},{"date":"2020-12-24","close":40.4136},{"date":"2020-12-28","close":40.4514},{"date":"2020-12-29","close":40.5194},{"date":"2020-12-30","close":40.731},{"date":"2020-12-31","close":40.8292},{"date":"2021-01-04","close":40.5436},{"date":"2021-01-05","close":41.0412},{"date":"2021-01-06","close":41.3934},{"date":"2021-01-07","close":41.692},{"date":"2021-01-08","close":40.9876},{"date":"2021-01-11","close":40.8039},{"date":"2021-01-12","close":41.4623},{"date":"2021-01-13","close":41.6001},{"date":"2021-01-14","close":42.3963},{"date":"2021-01-15","close":42.2202},{"date":"2021-01-19","close":42.5417},{"date":"2021-01-20","close":42.7484},{"date":"2021-01-21","close":42.4039},{"date":"2021-01-22","close":41.7226},{"date":"2021-01-25","close":42.0058},{"date":"2021-01-26","close":41.9522},{"date":"2021-01-27","close":40.8269},{"date":"2021-01-28","close":41.3475},{"date":"2021-01-29","close":40.7963},{"date":"2021-02-01","close":40.8422},{"date":"2021-02-02","close":41.447},{"date":"2021-02-03","close":41.3781},{"date":"2021-02-04","close":41.7379},{"date":"2021-02-05","close":41.9905},{"date":"2021-02-08","close":42.557},{"date":"2021-02-09","close":42.7331},{"date":"2021-02-10","close":42.5494},{"date":"2021-02-11","close":42.6336},{"date":"2021-02-12","close":42.8097},{"date":"2021-02-16","close":42.9781},{"date":"2021-02-17","close":42.8326},{"date":"2021-02-18","close":42.9015},{"date":"2021-02-19","close":43.3838},{"date":"2021-02-22","close":43.7743},{"date":"2021-02-23","close":45.0757},{"date":"2021-02-24","close":46.8518},{"date":"2021-02-25","close":45.8872},{"date":"2021-02-26","close":44.624},{"date":"2021-03-01","close":45.7341},{"date":"2021-03-02","close":46.5149},{"date":"2021-03-03","close":46.6221},{"date":"2021-03-04","close":46.1015},{"date":"2021-03-05","close":46.8747},{"date":"2021-03-08","close":47.2652},{"date":"2021-03-09","close":47.2499},{"date":"2021-03-10","close":48.069},{"date":"2021-03-11","close":48.4288},{"date":"2021-03-12","close":48.6967},{"date":"2021-03-15","close":48.3676},{"date":"2021-03-16","close":48.6049},{"date":"2021-03-17","close":48.7657},{"date":"2021-03-18","close":48.3982},{"date":"2021-03-19","close":48.1838},{"date":"2021-03-22","close":48.0001},{"date":"2021-03-23","close":47.4719},{"date":"2021-03-24","close":47.6173},{"date":"2021-03-25","close":47.7245},{"date":"2021-03-26","close":48.4135},{"date":"2021-03-29","close":48.2757},{"date":"2021-03-30","close":48.2298},{"date":"2021-03-31","close":47.8853},{"date":"2021-04-01","close":48.1915},{"date":"2021-04-05","close":48.4439},{"date":"2021-04-06","close":48.1419},{"date":"2021-04-07","close":47.9406},{"date":"2021-04-08","close":48.2503},{"date":"2021-04-09","close":48.3975},{"date":"2021-04-12","close":48.3742},{"date":"2021-04-13","close":47.8941},{"date":"2021-04-14","close":48.0335},{"date":"2021-04-15","close":47.8941},{"date":"2021-04-16","close":48.0722},{"date":"2021-04-19","close":47.7083},{"date":"2021-04-20","close":47.0888},{"date":"2021-04-21","close":48.0568},{"date":"2021-04-22","close":48.0025},{"date":"2021-04-23","close":48.4129},{"date":"2021-04-26","close":48.7304},{"date":"2021-04-27","close":48.8853},{"date":"2021-04-28","close":49.2338},{"date":"2021-04-29","close":49.528},{"date":"2021-04-30","close":49.3189},{"date":"2021-05-03","close":49.5203},{"date":"2021-05-04","close":49.3112},{"date":"2021-05-05","close":49.7449},{"date":"2021-05-06","close":50.4573},{"date":"2021-05-07","close":50.6741},{"date":"2021-05-10","close":50.8832},{"date":"2021-05-11","close":50.2559},{"date":"2021-05-12","close":49.9307},{"date":"2021-05-13","close":50.527},{"date":"2021-05-14","close":50.9838},{"date":"2021-05-17","close":51.34},{"date":"2021-05-18","close":51.0303},{"date":"2021-05-19","close":50.6354},{"date":"2021-05-20","close":50.767},{"date":"2021-05-21","close":50.7438},{"date":"2021-05-24","close":51.0768},{"date":"2021-05-25","close":51.0768},{"date":"2021-05-26","close":51.34},{"date":"2021-05-27","close":51.8976},{"date":"2021-05-28","close":52.1144},{"date":"2021-06-01","close":51.8821},{"date":"2021-06-02","close":52.6564},{"date":"2021-06-03","close":52.246},{"date":"2021-06-04","close":52.0602},{"date":"2021-06-07","close":52.0137},{"date":"2021-06-08","close":51.8666},{"date":"2021-06-09","close":51.7427},{"date":"2021-06-10","close":51.7195},{"date":"2021-06-11","close":51.5646},{"date":"2021-06-14","close":51.5104},{"date":"2021-06-15","close":51.6111},{"date":"2021-06-16","close":51.7272},{"date":"2021-06-17","close":50.6586},{"date":"2021-06-18","close":49.3267},{"date":"2021-06-21","close":50.0623},{"date":"2021-06-22","close":50.1243},{"date":"2021-06-23","close":50.2946},{"date":"2021-06-24","close":50.4186},{"date":"2021-06-25","close":50.9529},{"date":"2021-06-28","close":50.3334},{"date":"2021-06-29","close":50.3024},{"date":"2021-06-30","close":50.3876},{"date":"2021-07-01","close":50.7825},{"date":"2021-07-02","close":50.3411},{"date":"2021-07-06","close":49.8477},{"date":"2021-07-07","close":49.5266},{"date":"2021-07-08","close":48.673},{"date":"2021-07-09","close":49.6519},{"date":"2021-07-12","close":49.9104},{"date":"2021-07-13","close":49.4796},{"date":"2021-07-14","close":49.5345},{"date":"2021-07-15","close":49.2525},{"date":"2021-07-16","close":48.7983},{"date":"2021-07-19","close":47.2163},{"date":"2021-07-20","close":47.9682},{"date":"2021-07-21","close":48.6417},{"date":"2021-07-22","close":48.2188},{"date":"2021-07-23","close":48.5555},{"date":"2021-07-26","close":48.6887},{"date":"2021-07-27","close":48.4302},{"date":"2021-07-28","close":48.8766},{"date":"2021-07-29","close":49.5188},{"date":"2021-07-30","close":48.9001},{"date":"2021-08-02","close":48.532},{"date":"2021-08-03","close":48.8609},{"date":"2021-08-04","close":48.7356},{"date":"2021-08-05","close":49.3152},{"date":"2021-08-06","close":49.6128},{"date":"2021-08-09","close":49.6598},{"date":"2021-08-10","close":50.4742},{"date":"2021-08-11","close":50.764},{"date":"2021-08-12","close":50.717},{"date":"2021-08-13","close":50.6622},{"date":"2021-08-16","close":50.4742},{"date":"2021-08-17","close":49.9417},{"date":"2021-08-18","close":49.7224},{"date":"2021-08-19","close":48.5868},{"date":"2021-08-20","close":48.7983},{"date":"2021-08-23","close":49.6911},{"date":"2021-08-24","close":49.4953},{"date":"2021-08-25","close":50.1375},{"date":"2021-08-26","close":49.3308},{"date":"2021-08-27","close":49.2995},{"date":"2021-08-30","close":48.7905},{"date":"2021-08-31","close":48.485},{"date":"2021-09-01","close":48.4146},{"date":"2021-09-02","close":48.8766},{"date":"2021-09-03","close":48.8531},{"date":"2021-09-07","close":48.3754},{"date":"2021-09-08","close":48.1796},{"date":"2021-09-09","close":48.3441},{"date":"2021-09-10","close":48.2031},{"date":"2021-09-13","close":48.5007},{"date":"2021-09-14","close":47.9682},{"date":"2021-09-15","close":48.5947},{"date":"2021-09-16","close":48.4772},{"date":"2021-09-17","close":48.0386},{"date":"2021-09-20","close":46.9735},{"date":"2021-09-21","close":46.9892},{"date":"2021-09-22","close":47.3338},{"date":"2021-09-23","close":48.3049},{"date":"2021-09-24","close":48.4067},{"date":"2021-09-27","close":48.9941},{"date":"2021-09-28","close":48.6103},{"date":"2021-09-29","close":48.3832},{"date":"2021-09-30","close":48.1874},{"date":"2021-10-01","close":48.6965},{"date":"2021-10-04","close":48.7535},{"date":"2021-10-05","close":49.007},{"date":"2021-10-06","close":48.8248},{"date":"2021-10-07","close":49.1021},{"date":"2021-10-08","close":49.8151},{"date":"2021-10-11","close":49.7042},{"date":"2021-10-12","close":49.9023},{"date":"2021-10-13","close":50.0448},{"date":"2021-10-14","close":50.6311},{"date":"2021-10-15","close":51.0589},{"date":"2021-10-18","close":51.154},{"date":"2021-10-19","close":51.8274},{"date":"2021-10-20","close":52.6196},{"date":"2021-10-21","close":52.2235},{"date":"2021-10-22","close":52.3581},{"date":"2021-10-25","close":52.6909},{"date":"2021-10-26","close":53.0236},{"date":"2021-10-27","close":52.9286},{"date":"2021-10-28","close":52.8969},{"date":"2021-10-29","close":51.9383},{"date":"2021-11-01","close":52.5008},{"date":"2021-11-02","close":52.5008},{"date":"2021-11-03","close":52.9998},{"date":"2021-11-04","close":52.7305},{"date":"2021-11-05","close":52.7622},{"date":"2021-11-08","close":52.6037},{"date":"2021-11-09","close":52.7226},{"date":"2021-11-10","close":52.4374},{"date":"2021-11-11","close":52.0254},{"date":"2021-11-12","close":52.6434},{"date":"2021-11-15","close":52.4928},{"date":"2021-11-16","close":52.1522},{"date":"2021-11-17","close":51.859},{"date":"2021-11-18","close":52.0254},{"date":"2021-11-19","close":51.7085},{"date":"2021-11-22","close":51.3362},{"date":"2021-11-23","close":52.1363},{"date":"2021-11-24","close":52.0809},{"date":"2021-11-26","close":50.9163},{"date":"2021-11-29","close":50.5756},{"date":"2021-11-30","close":49.4586},{"date":"2021-12-01","close":50.9797},{"date":"2021-12-02","close":52.3661},{"date":"2021-12-03","close":51.7877},{"date":"2021-12-06","close":52.6196},{"date":"2021-12-07","close":53.5227},{"date":"2021-12-08","close":53.5227},{"date":"2021-12-09","close":53.4277},{"date":"2021-12-10","close":53.6336},{"date":"2021-12-13","close":53.0791},{"date":"2021-12-14","close":53.0949},{"date":"2021-12-15","close":53.4593},{"date":"2021-12-16","close":53.9347},{"date":"2021-12-17","close":53.6812},{"date":"2021-12-20","close":53.1504},{"date":"2021-12-21","close":53.7842},{"date":"2021-12-22","close":54.7428},{"date":"2021-12-23","close":55.2894},{"date":"2021-12-27","close":56.1767},{"date":"2021-12-28","close":56.454},{"date":"2021-12-29","close":56.5411},{"date":"2021-12-30","close":56.8263},{"date":"2021-12-31","close":57.423},{"date":"2022-01-03","close":57.2148},{"date":"2022-01-04","close":57.2869},{"date":"2022-01-05","close":56.63},{"date":"2022-01-06","close":57.439},{"date":"2022-01-07","close":58.0078},{"date":"2022-01-10","close":57.4631},{"date":"2022-01-11","close":58.4643},{"date":"2022-01-12","close":58.7767},{"date":"2022-01-13","close":58.977},{"date":"2022-01-14","close":58.8969},{"date":"2022-01-18","close":59.0731},{"date":"2022-01-19","close":58.3362},{"date":"2022-01-20","close":58.2721},{"date":"2022-01-21","close":57.2388},{"date":"2022-01-24","close":56.3737},{"date":"2022-01-25","close":56.8463},{"date":"2022-01-26","close":57.2068},{"date":"2022-01-27","close":56.9745},{"date":"2022-01-28","close":56.6461},{"date":"2022-01-31","close":57.6393},{"date":"2022-02-01","close":58.232},{"date":"2022-02-02","close":58.8728},{"date":"2022-02-03","close":58.5765},{"date":"2022-02-04","close":58.6165},{"date":"2022-02-07","close":59.0731},{"date":"2022-02-08","close":59.5617},{"date":"2022-02-09","close":59.4495},{"date":"2022-02-10","close":58.6646},{"date":"2022-02-11","close":58.5364},{"date":"2022-02-14","close":58.2},{"date":"2022-02-15","close":58.5284},{"date":"2022-02-16","close":58.5925},{"date":"2022-02-17","close":58.0078},{"date":"2022-02-18","close":57.6633},{"date":"2022-02-22","close":57.5272},{"date":"2022-02-23","close":57.2068},{"date":"2022-02-24","close":55.5327},{"date":"2022-02-25","close":57.8396},{"date":"2022-02-28","close":57.9437},{"date":"2022-03-01","close":57.0946},{"date":"2022-03-02","close":59.1131},{"date":"2022-03-03","close":59.2813},{"date":"2022-03-04","close":58.6806},{"date":"2022-03-07","close":57.6153},{"date":"2022-03-08","close":56.2135},{"date":"2022-03-09","close":57.9277},{"date":"2022-03-10","close":57.7595},{"date":"2022-03-11","close":57.6793},{"date":"2022-03-14","close":57.7675},{"date":"2022-03-15","close":57.6073},{"date":"2022-03-16","close":58.5845},{"date":"2022-03-17","close":58.8889},{"date":"2022-03-18","close":59.0811},{"date":"2022-03-21","close":59.0891},{"date":"2022-03-22","close":59.7379},{"date":"2022-03-23","close":57.9677},{"date":"2022-03-24","close":58.2961},{"date":"2022-03-25","close":59.1131},{"date":"2022-03-28","close":58.8328},{"date":"2022-03-29","close":59.0571},{"date":"2022-03-30","close":58.7126},{"date":"2022-03-31","close":57.4471},{"date":"2022-04-01","close":57.0225},{"date":"2022-04-04","close":57.4349},{"date":"2022-04-05","close":57.848},{"date":"2022-04-06","close":56.8678},{"date":"2022-04-07","close":56.317},{"date":"2022-04-08","close":56.4223},{"date":"2022-04-11","close":55.7418},{"date":"2022-04-12","close":54.956},{"date":"2022-04-13","close":54.956},{"date":"2022-04-14","close":54.6887},{"date":"2022-04-18","close":54.3485},{"date":"2022-04-19","close":55.118},{"date":"2022-04-20","close":55.8309},{"date":"2022-04-21","close":55.677},{"date":"2022-04-22","close":54.1945},{"date":"2022-04-25","close":54.0649},{"date":"2022-04-26","close":52.785},{"date":"2022-04-27","close":51.7967},{"date":"2022-04-28","close":52.0154},{"date":"2022-04-29","close":51.2944},{"date":"2022-05-02","close":51.3916},{"date":"2022-05-03","close":52.2584},{"date":"2022-05-04","close":53.0523},{"date":"2022-05-05","close":52.0802},{"date":"2022-05-06","close":51.6185},{"date":"2022-05-09","close":50.6869},{"date":"2022-05-10","close":50.3386},{"date":"2022-05-11","close":50.217},{"date":"2022-05-12","close":49.9497},{"date":"2022-05-13","close":50.8327},{"date":"2022-05-16","close":51.3512},{"date":"2022-05-17","close":52.2422},{"date":"2022-05-18","close":50.695},{"date":"2022-05-19","close":50.8813},{"date":"2022-05-20","close":50.6707},{"date":"2022-05-23","close":51.7805},{"date":"2022-05-24","close":51.5132},{"date":"2022-05-25","close":52.947},{"date":"2022-05-26","close":53.506},{"date":"2022-05-27","close":54.3242},{"date":"2022-05-31","close":54.8507},{"date":"2022-06-01","close":54.7211},{"date":"2022-06-02","close":55.4097},{"date":"2022-06-03","close":54.8345},{"date":"2022-06-06","close":54.4943},{"date":"2022-06-07","close":55.1423},{"date":"2022-06-08","close":54.4862},{"date":"2022-06-09","close":53.1495},{"date":"2022-06-10","close":51.9344},{"date":"2022-06-13","close":50.9299},{"date":"2022-06-14","close":50.452},{"date":"2022-06-15","close":50.8813},{"date":"2022-06-16","close":49.7229},{"date":"2022-06-17","close":49.3016},{"date":"2022-06-21","close":50.2818},{"date":"2022-06-22","close":48.7832},{"date":"2022-06-23","close":47.163},{"date":"2022-06-24","close":47.4547},{"date":"2022-06-27","close":48.3458},{"date":"2022-06-28","close":48.1999},{"date":"2022-06-29","close":48.2404},{"date":"2022-06-30","close":47.965},{"date":"2022-07-01","close":47.6248},{"date":"2022-07-05","close":47.1074},{"date":"2022-07-06","close":47.0827},{"date":"2022-07-07","close":47.6823},{"date":"2022-07-08","close":47.904},{"date":"2022-07-11","close":47.633},{"date":"2022-07-12","close":47.2798},{"date":"2022-07-13","close":46.9185},{"date":"2022-07-14","close":44.9639},{"date":"2022-07-15","close":45.6702},{"date":"2022-07-18","close":46.4093},{"date":"2022-07-19","close":47.7397},{"date":"2022-07-20","close":47.7808},{"date":"2022-07-21","close":48.0108},{"date":"2022-07-22","close":47.7397},{"date":"2022-07-25","close":48.4214},{"date":"2022-07-26","close":48.3228},{"date":"2022-07-27","close":49.103},{"date":"2022-07-28","close":49.448},{"date":"2022-07-29","close":50.0557},{"date":"2022-08-01","close":49.7929},{"date":"2022-08-02","close":49.3987},{"date":"2022-08-03","close":49.8997},{"date":"2022-08-04","close":49.9079},{"date":"2022-08-05","close":49.8257},{"date":"2022-08-08","close":50.0146},{"date":"2022-08-09","close":49.5547},{"date":"2022-08-10","close":51.0248},{"date":"2022-08-11","close":51.2465},{"date":"2022-08-12","close":51.7146},{"date":"2022-08-15","close":51.6079},{"date":"2022-08-16","close":52.1828},{"date":"2022-08-17","close":51.9364},{"date":"2022-08-18","close":51.9364},{"date":"2022-08-19","close":51.3451},{"date":"2022-08-22","close":50.7866},{"date":"2022-08-23","close":48.5282},{"date":"2022-08-24","close":47.518},{"date":"2022-08-25","close":48.1011},{"date":"2022-08-26","close":47.1074},{"date":"2022-08-29","close":46.9185},{"date":"2022-08-30","close":46.1219},{"date":"2022-08-31","close":45.4074},{"date":"2022-09-01","close":44.5615},{"date":"2022-09-02","close":44.6354},{"date":"2022-09-06","close":44.1508},{"date":"2022-09-07","close":44.3726},{"date":"2022-09-08","close":45.5388},{"date":"2022-09-09","close":46.2533},{"date":"2022-09-12","close":46.5489},{"date":"2022-09-13","close":44.931},{"date":"2022-09-14","close":44.775},{"date":"2022-09-15","close":44.2822},{"date":"2022-09-16","close":44.0441},{"date":"2022-09-19","close":44.3644},{"date":"2022-09-20","close":43.6909},{"date":"2022-09-21","close":42.8861},{"date":"2022-09-22","close":42.5576},{"date":"2022-09-23","close":41.8349},{"date":"2022-09-26","close":40.2581},{"date":"2022-09-27","close":39.946},{"date":"2022-09-28","close":40.4223},{"date":"2022-09-29","close":39.6257},{"date":"2022-09-30","close":39.0673},{"date":"2022-10-03","close":40.1143},{"date":"2022-10-04","close":41.4326},{"date":"2022-10-05","close":40.7901},{"date":"2022-10-06","close":39.6555},{"date":"2022-10-07","close":39.3634},{"date":"2022-10-10","close":39.1465},{"date":"2022-10-11","close":38.7294},{"date":"2022-10-12","close":38.6209},{"date":"2022-10-13","close":39.9642},{"date":"2022-10-14","close":39.3384},{"date":"2022-10-17","close":40.1978},{"date":"2022-10-18","close":40.398},{"date":"2022-10-19","close":39.3217},{"date":"2022-10-20","close":38.7377},{"date":"2022-10-21","close":39.6721},{"date":"2022-10-24","close":39.3217},{"date":"2022-10-25","close":40.0643},{"date":"2022-10-26","close":40.1811},{"date":"2022-10-27","close":40.4481},{"date":"2022-10-28","close":40.5816},{"date":"2022-10-31","close":40.3146},{"date":"2022-11-01","close":40.3897},{"date":"2022-11-02","close":39.8891},{"date":"2022-11-03","close":39.3551},{"date":"2022-11-04","close":40.7568},{"date":"2022-11-07","close":40.932},{"date":"2022-11-08","close":41.2824},{"date":"2022-11-09","close":40.69},{"date":"2022-11-10","close":43.2264},{"date":"2022-11-11","close":43.218},{"date":"2022-11-14","close":42.9177},{"date":"2022-11-15","close":43.6769},{"date":"2022-11-16","close":43.0678},{"date":"2022-11-17","close":43.0595},{"date":"2022-11-18","close":43.0094},{"date":"2022-11-21","close":43.51},{"date":"2022-11-22","close":43.9856},{"date":"2022-11-23","close":44.3193},{"date":"2022-11-25","close":44.5196},{"date":"2022-11-28","close":44.1107},{"date":"2022-11-29","close":42.8009},{"date":"2022-11-30","close":43.5518},{"date":"2022-12-01","close":43.5768},{"date":"2022-12-02","close":42.7258},{"date":"2022-12-05","close":41.6912},{"date":"2022-12-06","close":41.7663},{"date":"2022-12-07","close":41.5494},{"date":"2022-12-08","close":41.8664},{"date":"2022-12-09","close":41.9665},{"date":"2022-12-12","close":41.7746},{"date":"2022-12-13","close":41.6412},{"date":"2022-12-14","close":41.0404},{"date":"2022-12-15","close":40.0142},{"date":"2022-12-16","close":39.7472},{"date":"2022-12-19","close":39.3968},{"date":"2022-12-20","close":40.0393},{"date":"2022-12-21","close":40.3897},{"date":"2022-12-22","close":40.2562},{"date":"2022-12-23","close":40.7401},{"date":"2022-12-27","close":40.8235},{"date":"2022-12-28","close":40.131},{"date":"2022-12-29","close":41.0571},{"date":"2022-12-30","close":40.8652},{"date":"2023-01-03","close":40.3983},{"date":"2023-01-04","close":41.7288},{"date":"2023-01-05","close":41.4915},{"date":"2023-01-06","close":42.3559},{"date":"2023-01-09","close":42.5932},{"date":"2023-01-10","close":42.6525},{"date":"2023-01-11","close":42.7457},{"date":"2023-01-12","close":43.4661},{"date":"2023-01-13","close":43.7712},{"date":"2023-01-17","close":44.0762},{"date":"2023-01-18","close":43.4406},{"date":"2023-01-19","close":43.3898},{"date":"2023-01-20","close":43.7881},{"date":"2023-01-23","close":44.1017},{"date":"2023-01-24","close":43.983},{"date":"2023-01-25","close":44.3813},{"date":"2023-01-26","close":45.2457},{"date":"2023-01-27","close":45.1779},{"date":"2023-01-30","close":44.9661},{"date":"2023-01-31","close":45.8729},{"date":"2023-02-01","close":46.1356},{"date":"2023-02-02","close":46.7203},{"date":"2023-02-03","close":46.3898},{"date":"2023-02-06","close":45.8983},{"date":"2023-02-07","close":46.644},{"date":"2023-02-08","close":46.1525},{"date":"2023-02-09","close":46.0339},{"date":"2023-02-10","close":46.7118},{"date":"2023-02-13","close":47.0932},{"date":"2023-02-14","close":46.983},{"date":"2023-02-15","close":46.6017},{"date":"2023-02-16","close":46.2542},{"date":"2023-02-17","close":45.8813},{"date":"2023-02-21","close":44.9491},{"date":"2023-02-22","close":44.7373},{"date":"2023-02-23","close":44.6356},{"date":"2023-02-24","close":44.4406},{"date":"2023-02-27","close":44.661},{"date":"2023-02-28","close":41.9322},{"date":"2023-03-01","close":42.6525},{"date":"2023-03-02","close":42.8729},{"date":"2023-03-03","close":43.6271},{"date":"2023-03-06","close":43.7712},{"date":"2023-03-07","close":42.5508},{"date":"2023-03-08","close":42.2203},{"date":"2023-03-09","close":41.2457},{"date":"2023-03-10","close":40.2796},{"date":"2023-03-13","close":40.5763},{"date":"2023-03-14","close":40.9152},{"date":"2023-03-15","close":40.1695},{"date":"2023-03-16","close":40.6271},{"date":"2023-03-17","close":40.6101},{"date":"2023-03-20","close":40.8051},{"date":"2023-03-21","close":41.1695},{"date":"2023-03-22","close":41.0508},{"date":"2023-03-23","close":40.8983},{"date":"2023-03-24","close":40.7203},{"date":"2023-03-27","close":41.2712},{"date":"2023-03-28","close":41.5508},{"date":"2023-03-29","close":42.3813},{"date":"2023-03-30","close":42.4661},{"date":"2023-03-31","close":42.6779},{"date":"2023-04-03","close":43.2045},{"date":"2023-04-04","close":42.9378},{"date":"2023-04-05","close":43.1357},{"date":"2023-04-06","close":43.0497},{"date":"2023-04-10","close":43.0669},{"date":"2023-04-11","close":43.4799},{"date":"2023-04-12","close":43.5487},{"date":"2023-04-13","close":44.1769},{"date":"2023-04-14","close":44.0736},{"date":"2023-04-17","close":44.1597},{"date":"2023-04-18","close":44.349},{"date":"2023-04-19","close":44.1167},{"date":"2023-04-20","close":43.9015},{"date":"2023-04-21","close":43.3336},{"date":"2023-04-24","close":43.0325},{"date":"2023-04-25","close":41.9224},{"date":"2023-04-26","close":41.9999},{"date":"2023-04-27","close":42.6711},{"date":"2023-04-28","close":42.9464},{"date":"2023-05-01","close":42.8604},{"date":"2023-05-02","close":41.6299},{"date":"2023-05-03","close":41.7934},{"date":"2023-05-04","close":41.7245},{"date":"2023-05-05","close":43.0497},{"date":"2023-05-08","close":43.2992},{"date":"2023-05-09","close":42.3527},{"date":"2023-05-10","close":42.542},{"date":"2023-05-11","close":42.4559},{"date":"2023-05-12","close":42.2322},{"date":"2023-05-15","close":42.8862},{"date":"2023-05-16","close":42.2494},{"date":"2023-05-17","close":42.8518},{"date":"2023-05-18","close":42.7313},{"date":"2023-05-19","close":42.3871},{"date":"2023-05-22","close":42.6194},{"date":"2023-05-23","close":42.3269},{"date":"2023-05-24","close":41.5524},{"date":"2023-05-25","close":42.129},{"date":"2023-05-26","close":42.215},{"date":"2023-05-30","close":42.0257},{"date":"2023-05-31","close":41.5696},{"date":"2023-06-01","close":41.9569},{"date":"2023-06-02","close":42.7657},{"date":"2023-06-05","close":42.2064},{"date":"2023-06-06","close":42.6883},{"date":"2023-06-07","close":42.7399},{"date":"2023-06-08","close":42.7313},{"date":"2023-06-09","close":42.628},{"date":"2023-06-12","close":42.3699},{"date":"2023-06-13","close":42.9292},{"date":"2023-06-14","close":42.7743},{"date":"2023-06-15","close":43.4197},{"date":"2023-06-16","close":43.1615},{"date":"2023-06-20","close":42.4645},{"date":"2023-06-21","close":42.172},{"date":"2023-06-22","close":41.8192},{"date":"2023-06-23","close":41.2943},{"date":"2023-06-26","close":41.8794},{"date":"2023-06-27","close":42.1978},{"date":"2023-06-28","close":41.9741},{"date":"2023-06-29","close":42.5678},{"date":"2023-06-30","close":43.0583},{"date":"2023-07-03","close":42.7571},{"date":"2023-07-05","close":42.6696},{"date":"2023-07-06","close":41.419},{"date":"2023-07-07","close":42.1099},{"date":"2023-07-10","close":41.8388},{"date":"2023-07-11","close":42.1537},{"date":"2023-07-12","close":42.897},{"date":"2023-07-13","close":43.7016},{"date":"2023-07-14","close":43.1944},{"date":"2023-07-17","close":43.4567},{"date":"2023-07-18","close":44.0165},{"date":"2023-07-19","close":44.5325},{"date":"2023-07-20","close":44.6112},{"date":"2023-07-21","close":44.4887},{"date":"2023-07-24","close":44.5587},{"date":"2023-07-25","close":43.3955},{"date":"2023-07-26","close":43.5267},{"date":"2023-07-27","close":43.4917},{"date":"2023-07-28","close":43.6492},{"date":"2023-07-31","close":44.0427},{"date":"2023-08-01","close":43.1244},{"date":"2023-08-02","close":42.416},{"date":"2023-08-03","close":42.0575},{"date":"2023-08-04","close":42.0662},{"date":"2023-08-07","close":42.381},{"date":"2023-08-08","close":41.6027},{"date":"2023-08-09","close":41.5852},{"date":"2023-08-10","close":41.7601},{"date":"2023-08-11","close":42.005},{"date":"2023-08-14","close":41.7076},{"date":"2023-08-15","close":40.9555},{"date":"2023-08-16","close":40.8068},{"date":"2023-08-17","close":40.5357},{"date":"2023-08-18","close":40.2821},{"date":"2023-08-21","close":40.0722},{"date":"2023-08-22","close":39.7399},{"date":"2023-08-23","close":40.3608},{"date":"2023-08-24","close":40.1859},{"date":"2023-08-25","close":39.9235},{"date":"2023-08-28","close":40.3958},{"date":"2023-08-29","close":41.6114},{"date":"2023-08-30","close":41.6552},{"date":"2023-08-31","close":41.489},{"date":"2023-09-01","close":42.1012},{"date":"2023-09-05","close":41.3578},{"date":"2023-09-06","close":41.2354},{"date":"2023-09-07","close":40.7631},{"date":"2023-09-08","close":40.6844},{"date":"2023-09-11","close":41.1654},{"date":"2023-09-12","close":41.3578},{"date":"2023-09-13","close":41.8301},{"date":"2023-09-14","close":42.1799},{"date":"2023-09-15","close":42.3636},{"date":"2023-09-18","close":42.381},{"date":"2023-09-19","close":42.1712},{"date":"2023-09-20","close":41.8913},{"date":"2023-09-21","close":41.1304},{"date":"2023-09-22","close":41.078},{"date":"2023-09-25","close":40.6494},{"date":"2023-09-26","close":40.1247},{"date":"2023-09-27","close":39.8361},{"date":"2023-09-28","close":40.1859},{"date":"2023-09-29","close":40.565},{"date":"2023-10-02","close":38.7498},{"date":"2023-10-03","close":37.7355},{"date":"2023-10-04","close":38.2782},{"date":"2023-10-05","close":38.7409},{"date":"2023-10-06","close":38.6697},{"date":"2023-10-09","close":38.7409},{"date":"2023-10-10","close":39.426},{"date":"2023-10-11","close":39.604},{"date":"2023-10-12","close":38.91},{"date":"2023-10-13","close":38.6608},{"date":"2023-10-16","close":39.2837},{"date":"2023-10-17","close":39.1146},{"date":"2023-10-18","close":38.0469},{"date":"2023-10-19","close":37.771},{"date":"2023-10-20","close":36.7745},{"date":"2023-10-23","close":36.8101},{"date":"2023-10-24","close":36.4008},{"date":"2023-10-25","close":36.1072},{"date":"2023-10-26","close":36.1072},{"date":"2023-10-27","close":35.5288},{"date":"2023-10-30","close":36.1606},{"date":"2023-10-31","close":36.0093},{"date":"2023-11-01","close":36.2673},{"date":"2023-11-02","close":38.1448},{"date":"2023-11-03","close":38.5274},{"date":"2023-11-06","close":38.4918},{"date":"2023-11-07","close":38.2426},{"date":"2023-11-08","close":37.8066},{"date":"2023-11-09","close":37.9846},{"date":"2023-11-10","close":38.038},{"date":"2023-11-13","close":38.1181},{"date":"2023-11-14","close":39.1146},{"date":"2023-11-15","close":39.3371},{"date":"2023-11-16","close":39.168},{"date":"2023-11-17","close":39.6307},{"date":"2023-11-20","close":39.5328},{"date":"2023-11-21","close":39.2214},{"date":"2023-11-22","close":39.1057},{"date":"2023-11-24","close":39.346},{"date":"2023-11-27","close":39.346},{"date":"2023-11-28","close":37.7266},{"date":"2023-11-29","close":39.0968},{"date":"2023-11-30","close":39.8353},{"date":"2023-12-01","close":40.2268},{"date":"2023-12-04","close":39.9243},{"date":"2023-12-05","close":39.4438},{"date":"2023-12-06","close":39.079},{"date":"2023-12-07","close":39.3638},{"date":"2023-12-08","close":39.8798},{"date":"2023-12-11","close":39.9599},{"date":"2023-12-12","close":39.8887},{"date":"2023-12-13","close":40.9209},{"date":"2023-12-14","close":41.9263},{"date":"2023-12-15","close":41.2501},{"date":"2023-12-18","close":41.4369},{"date":"2023-12-19","close":42.0153},{"date":"2023-12-20","close":41.4903},{"date":"2023-12-21","close":42.1577},{"date":"2023-12-22","close":42.4869},{"date":"2023-12-26","close":42.8517},{"date":"2023-12-27","close":43.0563},{"date":"2023-12-28","close":43.2076},{"date":"2023-12-29","close":43.3233},{"date":"2024-01-02","close":42.9614},{"date":"2024-01-03","close":42.4819},{"date":"2024-01-04","close":42.7352},{"date":"2024-01-05","close":42.9343},{"date":"2024-01-08","close":43.4861},{"date":"2024-01-09","close":42.9524},{"date":"2024-01-10","close":43.0428},{"date":"2024-01-11","close":42.3553},{"date":"2024-01-12","close":42.4367},{"date":"2024-01-16","close":41.9753},{"date":"2024-01-17","close":41.4868},{"date":"2024-01-18","close":41.1069},{"date":"2024-01-19","close":41.7763},{"date":"2024-01-22","close":41.4778},{"date":"2024-01-23","close":41.0798},{"date":"2024-01-24","close":41.2335},{"date":"2024-01-25","close":41.5411},{"date":"2024-01-26","close":41.9663},{"date":"2024-01-29","close":42.3282},{"date":"2024-01-30","close":42.4639},{"date":"2024-01-31","close":42.292},{"date":"2024-02-01","close":42.8709},{"date":"2024-02-02","close":42.4186},{"date":"2024-02-05","close":41.8125},{"date":"2024-02-06","close":42.2377},{"date":"2024-02-07","close":42.0296},{"date":"2024-02-08","close":41.4868},{"date":"2024-02-09","close":42.5181},{"date":"2024-02-12","close":42.8709},{"date":"2024-02-13","close":41.8849},{"date":"2024-02-14","close":42.3282},{"date":"2024-02-15","close":42.7443},{"date":"2024-02-16","close":42.8438},{"date":"2024-02-20","close":42.9071},{"date":"2024-02-21","close":42.8257},{"date":"2024-02-22","close":42.8619},{"date":"2024-02-23","close":43.0519},{"date":"2024-02-26","close":42.7805},{"date":"2024-02-27","close":44.047},{"date":"2024-02-28","close":43.4047},{"date":"2024-02-29","close":43.848},{"date":"2024-03-01","close":44.0198},{"date":"2024-03-04","close":44.436},{"date":"2024-03-05","close":44.7435},{"date":"2024-03-06","close":44.9607},{"date":"2024-03-07","close":45.3678},{"date":"2024-03-08","close":45.3497},{"date":"2024-03-11","close":45.1687},{"date":"2024-03-12","close":45.223},{"date":"2024-03-13","close":45.4763},{"date":"2024-03-14","close":44.7707},{"date":"2024-03-15","close":45.0511},{"date":"2024-03-18","close":44.9516},{"date":"2024-03-19","close":44.8159},{"date":"2024-03-20","close":45.5306},{"date":"2024-03-21","close":45.6844},{"date":"2024-03-22","close":45.4311},{"date":"2024-03-25","close":45.5577},{"date":"2024-03-26","close":45.5939},{"date":"2024-03-27","close":46.2814},{"date":"2024-03-28","close":46.8423},{"date":"2024-04-01","close":46.2572},{"date":"2024-04-02","close":45.7979},{"date":"2024-04-03","close":46.1837},{"date":"2024-04-04","close":45.8714},{"date":"2024-04-05","close":45.8898},{"date":"2024-04-08","close":46.3031},{"date":"2024-04-09","close":46.3491},{"date":"2024-04-10","close":45.0264},{"date":"2024-04-11","close":44.9805},{"date":"2024-04-12","close":44.264},{"date":"2024-04-15","close":43.6118},{"date":"2024-04-16","close":42.6015},{"date":"2024-04-17","close":42.8219},{"date":"2024-04-18","close":42.776},{"date":"2024-04-19","close":42.9321},{"date":"2024-04-22","close":43.2536},{"date":"2024-04-23","close":43.4373},{"date":"2024-04-24","close":42.9872},{"date":"2024-04-25","close":42.4637},{"date":"2024-04-26","close":42.7668},{"date":"2024-04-29","close":42.6566},{"date":"2024-04-30","close":42.1606},{"date":"2024-05-01","close":42.5096},{"date":"2024-05-02","close":42.528},{"date":"2024-05-03","close":43.0332},{"date":"2024-05-06","close":43.5567},{"date":"2024-05-07","close":43.2812},{"date":"2024-05-08","close":43.9058},{"date":"2024-05-09","close":44.0344},{"date":"2024-05-10","close":44.1078},{"date":"2024-05-13","close":44.1721},{"date":"2024-05-14","close":44.0987},{"date":"2024-05-15","close":44.5671},{"date":"2024-05-16","close":44.3191},{"date":"2024-05-17","close":44.4477},{"date":"2024-05-20","close":44.1354},{"date":"2024-05-21","close":44.5763},{"date":"2024-05-22","close":43.7313},{"date":"2024-05-23","close":43.419},{"date":"2024-05-24","close":43.8874},{"date":"2024-05-28","close":43.7864},{"date":"2024-05-29","close":42.5372},{"date":"2024-05-30","close":43.0424},{"date":"2024-05-31","close":43.4741},{"date":"2024-06-03","close":43.3822},{"date":"2024-06-04","close":43.3638},{"date":"2024-06-05","close":43.6118},{"date":"2024-06-06","close":43.4741},{"date":"2024-06-07","close":43.1342},{"date":"2024-06-10","close":42.6198},{"date":"2024-06-11","close":42.5463},{"date":"2024-06-12","close":43.4833},{"date":"2024-06-13","close":43.2077},{"date":"2024-06-14","close":42.5739},{"date":"2024-06-17","close":42.6015},{"date":"2024-06-18","close":42.4821},{"date":"2024-06-20","close":41.6094},{"date":"2024-06-21","close":41.4441},{"date":"2024-06-24","close":42.2616},{"date":"2024-06-25","close":42.0595},{"date":"2024-06-26","close":41.784},{"date":"2024-06-27","close":41.8575},{"date":"2024-06-28","close":41.9952},{"date":"2024-07-01","close":41.7564},{"date":"2024-07-02","close":42.0687},{"date":"2024-07-03","close":42.4378},{"date":"2024-07-05","close":42.2416},{"date":"2024-07-08","close":42.2509},{"date":"2024-07-09","close":42.7087},{"date":"2024-07-10","close":43.288},{"date":"2024-07-11","close":43.7926},{"date":"2024-07-12","close":43.9701},{"date":"2024-07-15","close":44.0542},{"date":"2024-07-16","close":44.8297},{"date":"2024-07-17","close":44.2971},{"date":"2024-07-18","close":44.2224},{"date":"2024-07-19","close":43.6711},{"date":"2024-07-22","close":43.531},{"date":"2024-07-23","close":43.1012},{"date":"2024-07-24","close":42.7368},{"date":"2024-07-25","close":42.5592},{"date":"2024-07-26","close":42.8302},{"date":"2024-07-29","close":42.933},{"date":"2024-07-30","close":43.3161},{"date":"2024-07-31","close":43.6057},{"date":"2024-08-01","close":42.989},{"date":"2024-08-02","close":42.6714},{"date":"2024-08-05","close":41.7744},{"date":"2024-08-06","close":42.4097},{"date":"2024-08-07","close":42.5032},{"date":"2024-08-08","close":42.9236},{"date":"2024-08-09","close":43.3254},{"date":"2024-08-12","close":41.7837},{"date":"2024-08-13","close":42.5219},{"date":"2024-08-14","close":42.9517},{"date":"2024-08-15","close":43.3908},{"date":"2024-08-16","close":44.0168},{"date":"2024-08-19","close":44.4746},{"date":"2024-08-20","close":44.3812},{"date":"2024-08-21","close":44.4933},{"date":"2024-08-22","close":44.3812},{"date":"2024-08-23","close":45.2408},{"date":"2024-08-26","close":45.3996},{"date":"2024-08-27","close":46.6797},{"date":"2024-08-28","close":45.6986},{"date":"2024-08-29","close":45.9883},{"date":"2024-08-30","close":46.6049},{"date":"2024-09-03","close":46.7451},{"date":"2024-09-04","close":47.4926},{"date":"2024-09-05","close":47.3057},{"date":"2024-09-06","close":47.1842},{"date":"2024-09-09","close":47.9224},{"date":"2024-09-10","close":48.0719},{"date":"2024-09-11","close":48.3615},{"date":"2024-09-12","close":48.3335},{"date":"2024-09-13","close":48.6231},{"date":"2024-09-16","close":49.1837},{"date":"2024-09-17","close":49.109},{"date":"2024-09-18","close":48.9875},{"date":"2024-09-19","close":49.5948},{"date":"2024-09-20","close":50.5198},{"date":"2024-09-23","close":50.389},{"date":"2024-09-24","close":50.688},{"date":"2024-09-25","close":50.3797},{"date":"2024-09-26","close":51.2019},{"date":"2024-09-27","close":50.8655},{"date":"2024-09-30","close":50.9123},{"date":"2024-10-01","close":50.9123},{"date":"2024-10-02","close":50.4345},{"date":"2024-10-03","close":50.0078},{"date":"2024-10-04","close":50.3017},{"date":"2024-10-07","close":50.0173},{"date":"2024-10-08","close":49.6476},{"date":"2024-10-09","close":49.1167},{"date":"2024-10-10","close":49.3442},{"date":"2024-10-11","close":49.7234},{"date":"2024-10-14","close":49.6666},{"date":"2024-10-15","close":50.0837},{"date":"2024-10-16","close":50.899},{"date":"2024-10-17","close":50.7283},{"date":"2024-10-18","close":50.7568},{"date":"2024-10-21","close":50.1501},{"date":"2024-10-22","close":49.8562},{"date":"2024-10-23","close":49.695},{"date":"2024-10-24","close":49.714},{"date":"2024-10-25","close":49.0883},{"date":"2024-10-28","close":49.2779},{"date":"2024-10-29","close":49.5054},{"date":"2024-10-30","close":49.5338},{"date":"2024-10-31","close":48.8134},{"date":"2024-11-01","close":49.202},{"date":"2024-11-04","close":50.2828},{"date":"2024-11-05","close":50.3681},{"date":"2024-11-06","close":50.4724},{"date":"2024-11-07","close":51.2877},{"date":"2024-11-08","close":51.1265},{"date":"2024-11-11","close":51.2497},{"date":"2024-11-12","close":51.1549},{"date":"2024-11-13","close":50.7852},{"date":"2024-11-14","close":51.0127},{"date":"2024-11-15","close":51.1265},{"date":"2024-11-18","close":52.3684},{"date":"2024-11-19","close":53.2121},{"date":"2024-11-20","close":53.3733},{"date":"2024-11-21","close":53.2975},{"date":"2024-11-22","close":53.5155},{"date":"2024-11-25","close":53.6008},{"date":"2024-11-26","close":53.2975},{"date":"2024-11-27","close":53.7715},{"date":"2024-11-29","close":54.0559},{"date":"2024-12-02","close":53.8189},{"date":"2024-12-03","close":51.9323},{"date":"2024-12-04","close":52.4348},{"date":"2024-12-05","close":52.8803},{"date":"2024-12-06","close":52.8709},{"date":"2024-12-09","close":52.9088},{"date":"2024-12-10","close":52.9277},{"date":"2024-12-11","close":52.9372},{"date":"2024-12-12","close":52.3779},{"date":"2024-12-13","close":52.539},{"date":"2024-12-16","close":52.084},{"date":"2024-12-17","close":51.8944},{"date":"2024-12-18","close":50.6525},{"date":"2024-12-19","close":50.643},{"date":"2024-12-20","close":50.8231},{"date":"2024-12-23","close":50.8516},{"date":"2024-12-24","close":50.8137},{"date":"2024-12-26","close":50.9369},{"date":"2024-12-27","close":50.9653},{"date":"2024-12-30","close":51.0981},{"date":"2024-12-31","close":50.9274},{"date":"2025-01-02","close":50.8516},{"date":"2025-01-03","close":50.6146},{"date":"2025-01-06","close":50.9085},{"date":"2025-01-07","close":49.9953},{"date":"2025-01-08","close":49.6877},{"date":"2025-01-10","close":49.3224},{"date":"2025-01-13","close":48.6303},{"date":"2025-01-14","close":49.2839},{"date":"2025-01-15","close":49.7838},{"date":"2025-01-16","close":49.6973},{"date":"2025-01-17","close":48.909},{"date":"2025-01-21","close":49.8126},{"date":"2025-01-22","close":49.457},{"date":"2025-01-23","close":49.7261},{"date":"2025-01-24","close":49.9087},{"date":"2025-01-27","close":50.1106},{"date":"2025-01-28","close":50.1491},{"date":"2025-01-29","close":49.9184},{"date":"2025-01-30","close":49.8511},{"date":"2025-01-31","close":49.1878},{"date":"2025-02-03","close":47.5537},{"date":"2025-02-04","close":48.2362},{"date":"2025-02-05","close":48.5245},{"date":"2025-02-06","close":48.9571},{"date":"2025-02-07","close":48.9283},{"date":"2025-02-10","close":48.6495},{"date":"2025-02-11","close":48.9956},{"date":"2025-02-12","close":49.0628},{"date":"2025-02-13","close":49.1878},{"date":"2025-02-14","close":49.2455},{"date":"2025-02-18","close":49.0532},{"date":"2025-02-19","close":48.8994},{"date":"2025-02-20","close":49.1493},{"date":"2025-02-21","close":48.5438},{"date":"2025-02-24","close":48.6687},{"date":"2025-02-25","close":47.9285},{"date":"2025-02-26","close":48.4188},{"date":"2025-02-27","close":47.7651},{"date":"2025-02-28","close":47.7075},{"date":"2025-03-03","close":47.4383},{"date":"2025-03-04","close":46.602},{"date":"2025-03-05","close":46.6981},{"date":"2025-03-06","close":46.2848},{"date":"2025-03-07","close":46.4674},{"date":"2025-03-10","close":45.958},{"date":"2025-03-11","close":45.6888},{"date":"2025-03-12","close":45.7369},{"date":"2025-03-13","close":45.3812},{"date":"2025-03-14","close":46.0925},{"date":"2025-03-17","close":46.8712},{"date":"2025-03-18","close":46.477},{"date":"2025-03-19","close":46.3617},{"date":"2025-03-20","close":46.2367},{"date":"2025-03-21","close":46.1406},{"date":"2025-03-24","close":46.4674},{"date":"2025-03-25","close":46.8615},{"date":"2025-03-26","close":46.8519},{"date":"2025-03-27","close":46.4674},{"date":"2025-03-28","close":45.8811},{"date":"2025-03-31","close":45.5927},{"date":"2025-04-01","close":45.7655},{"date":"2025-04-02","close":46.4002},{"date":"2025-04-03","close":47.2302},{"date":"2025-04-04","close":45.6288},{"date":"2025-04-07","close":43.5099},{"date":"2025-04-08","close":43.549},{"date":"2025-04-09","close":45.3945},{"date":"2025-04-10","close":44.4083},{"date":"2025-04-11","close":44.9746},{"date":"2025-04-14","close":45.7655},{"date":"2025-04-15","close":45.785},{"date":"2025-04-16","close":45.9999},{"date":"2025-04-17","close":46.3514},{"date":"2025-04-21","close":46.3416},{"date":"2025-04-22","close":47.0739},{"date":"2025-04-23","close":47.3278},{"date":"2025-04-24","close":47.4157},{"date":"2025-04-25","close":47.65},{"date":"2025-04-28","close":48.0601},{"date":"2025-04-29","close":48.3433},{"date":"2025-04-30","close":48.8022},{"date":"2025-05-01","close":48.6558},{"date":"2025-05-02","close":49.1635},{"date":"2025-05-05","close":49.0854},{"date":"2025-05-06","close":48.8218},{"date":"2025-05-07","close":48.9096},{"date":"2025-05-08","close":48.9096},{"date":"2025-05-09","close":49.0659},{"date":"2025-05-12","close":49.3588},{"date":"2025-05-13","close":49.476},{"date":"2025-05-14","close":49.8372},{"date":"2025-05-15","close":50.1888},{"date":"2025-05-16","close":50.2669},{"date":"2025-05-19","close":50.5207},{"date":"2025-05-20","close":50.4329},{"date":"2025-05-21","close":50.3255},{"date":"2025-05-22","close":50.4036},{"date":"2025-05-23","close":50.9601},{"date":"2025-05-27","close":51.4874},{"date":"2025-05-28","close":50.9601},{"date":"2025-05-29","close":52.0049},{"date":"2025-05-30","close":52.2588},{"date":"2025-06-02","close":52.2393},{"date":"2025-06-03","close":52.0635},{"date":"2025-06-04","close":52.1709},{"date":"2025-06-05","close":52.3662},{"date":"2025-06-06","close":52.6298},{"date":"2025-06-09","close":52.7958},{"date":"2025-06-10","close":52.8349},{"date":"2025-06-11","close":52.581},{"date":"2025-06-12","close":53.0302},{"date":"2025-06-13","close":53.0302},{"date":"2025-06-16","close":53.577},{"date":"2025-06-17","close":53.1181},{"date":"2025-06-18","close":53.0204},{"date":"2025-06-20","close":52.8935},{"date":"2025-06-23","close":52.874},{"date":"2025-06-24","close":53.0692},{"date":"2025-06-25","close":52.9814},{"date":"2025-06-26","close":53.8016},{"date":"2025-06-27","close":53.5477},{"date":"2025-06-30","close":53.9676},{"date":"2025-07-01","close":54.3581},{"date":"2025-07-02","close":54.6217},{"date":"2025-07-03","close":54.8397},{"date":"2025-07-07","close":54.3344},{"date":"2025-07-08","close":54.3443},{"date":"2025-07-09","close":54.2848},{"date":"2025-07-10","close":54.6019},{"date":"2025-07-11","close":54.047},{"date":"2025-07-14","close":54.0768},{"date":"2025-07-15","close":53.9975},{"date":"2025-07-16","close":54.5622},{"date":"2025-07-17","close":54.5424},{"date":"2025-07-18","close":54.6811},{"date":"2025-07-21","close":55.0477},{"date":"2025-07-22","close":55.8602},{"date":"2025-07-23","close":56.306},{"date":"2025-07-24","close":56.1871},{"date":"2025-07-25","close":56.0979},{"date":"2025-07-28","close":55.7314},{"date":"2025-07-29","close":53.556},{"date":"2025-07-30","close":53.6038},{"date":"2025-07-31","close":53.2305},{"date":"2025-08-01","close":53.0678},{"date":"2025-08-04","close":53.5943},{"date":"2025-08-05","close":53.2497},{"date":"2025-08-06","close":53.2018},{"date":"2025-08-07","close":53.3741},{"date":"2025-08-08","close":53.6038},{"date":"2025-08-11","close":53.6613},{"date":"2025-08-12","close":53.9963},{"date":"2025-08-13","close":54.2356},{"date":"2025-08-14","close":54.2164},{"date":"2025-08-15","close":54.36},{"date":"2025-08-18","close":54.427},{"date":"2025-08-19","close":54.2356},{"date":"2025-08-20","close":54.2835},{"date":"2025-08-21","close":54.1877},{"date":"2025-08-22","close":55.1641},{"date":"2025-08-25","close":54.8674},{"date":"2025-08-26","close":58.7823},{"date":"2025-08-27","close":59.0887},{"date":"2025-08-28","close":59.7204},{"date":"2025-08-29","close":59.7874},{"date":"2025-09-02","close":59.4524},{"date":"2025-09-03","close":60.1607},{"date":"2025-09-04","close":60.8308},{"date":"2025-09-05","close":60.7255},{"date":"2025-09-08","close":61.2137},{"date":"2025-09-09","close":61.0605},{"date":"2025-09-10","close":61.1467},{"date":"2025-09-11","close":61.5295},{"date":"2025-09-12","close":60.6681},{"date":"2025-09-15","close":61.2615},{"date":"2025-09-16","close":62.0273},{"date":"2025-09-17","close":61.8741},{"date":"2025-09-18","close":61.8741},{"date":"2025-09-19","close":62.1517},{"date":"2025-09-22","close":61.6827},{"date":"2025-09-23","close":61.6157},{"date":"2025-09-24","close":61.3381},{"date":"2025-09-25","close":61.6157},{"date":"2025-09-26","close":61.6348},{"date":"2025-09-29","close":61.9986},{"date":"2025-09-30","close":61.8837},{"date":"2025-10-01","close":61.8263},{"date":"2025-10-02","close":62.2762},{"date":"2025-10-03","close":62.458},{"date":"2025-10-06","close":62.5729},{"date":"2025-10-07","close":62.1887},{"date":"2025-10-08","close":61.3457},{"date":"2025-10-09","close":61.5783},{"date":"2025-10-10","close":61.462},{"date":"2025-10-13","close":61.9077},{"date":"2025-10-14","close":62.15},{"date":"2025-10-15","close":62.5085},{"date":"2025-10-16","close":61.9949},{"date":"2025-10-17","close":61.7721},{"date":"2025-10-20","close":62.0724},{"date":"2025-10-21","close":62.3438},{"date":"2025-10-22","close":62.1887},{"date":"2025-10-23","close":62.4697},{"date":"2025-10-24","close":62.7701},{"date":"2025-10-27","close":63.2061},{"date":"2025-10-28","close":63.8844},{"date":"2025-10-29","close":63.2643},{"date":"2025-10-30","close":63.6228},{"date":"2025-10-31","close":63.5647},{"date":"2025-11-03","close":63.6519},{"date":"2025-11-04","close":63.71},{"date":"2025-11-05","close":63.4678},{"date":"2025-11-06","close":63.8166},{"date":"2025-11-07","close":64.6305},{"date":"2025-11-10","close":65.1441},{"date":"2025-11-11","close":64.6887},{"date":"2025-11-12","close":65.7255},{"date":"2025-11-13","close":65.1828},{"date":"2025-11-14","close":65.3573},{"date":"2025-11-17","close":65.2507},{"date":"2025-11-18","close":65.6964},{"date":"2025-11-19","close":64.7759},{"date":"2025-11-20","close":64.3108},{"date":"2025-11-21","close":64.6112},{"date":"2025-11-24","close":64.5239},{"date":"2025-11-25","close":65.7449},{"date":"2025-11-26","close":66.8301},{"date":"2025-11-28","close":67.1402},{"date":"2025-12-01","close":66.4425},{"date":"2025-12-02","close":68.3611},{"date":"2025-12-03","close":68.1285},{"date":"2025-12-04","close":68.3029},{"date":"2025-12-05","close":69.4754},{"date":"2025-12-08","close":69.4754},{"date":"2025-12-09","close":69.8921},{"date":"2025-12-10","close":70.3959},{"date":"2025-12-11","close":70.6575},{"date":"2025-12-12","close":70.5122},{"date":"2025-12-15","close":70.7448},{"date":"2025-12-16","close":70.5703},{"date":"2025-12-17","close":69.2622},{"date":"2025-12-18","close":69.8049},{"date":"2025-12-19","close":70.2893},{"date":"2025-12-22","close":70.7448},{"date":"2025-12-23","close":71.4327},{"date":"2025-12-24","close":71.7816},{"date":"2025-12-26","close":71.8688},{"date":"2025-12-29","close":71.6265},{"date":"2025-12-30","close":71.675},{"date":"2025-12-31","close":71.4037},{"date":"2026-01-02","close":72.2176},{"date":"2026-01-05","close":72.4017},{"date":"2026-01-06","close":70.7536},{"date":"2026-01-07","close":70.5674},{"date":"2026-01-08","close":71.4198},{"date":"2026-01-09","close":70.8222},{"date":"2026-01-12","close":70.8907},{"date":"2026-01-13","close":71.1945},{"date":"2026-01-14","close":71.5178},{"date":"2026-01-15","close":72.0566},{"date":"2026-01-16","close":71.9782},{"date":"2026-01-20","close":71.7921},{"date":"2026-01-21","close":72.3015},{"date":"2026-01-22","close":72.8893},{"date":"2026-01-23","close":73.3498},{"date":"2026-01-26","close":73.5653},{"date":"2026-01-27","close":74.692},{"date":"2026-01-28","close":73.7319},{"date":"2026-01-29","close":74.8683},{"date":"2026-01-30","close":73.2028},{"date":"2026-02-02","close":73.6731},{"date":"2026-02-03","close":73.8298},{"date":"2026-02-04","close":73.1832},{"date":"2026-02-05","close":73.7711},{"date":"2026-02-06","close":74.7899},{"date":"2026-02-09","close":76.0537},{"date":"2026-02-10","close":76.2007},{"date":"2026-02-11","close":75.6227},{"date":"2026-02-12","close":74.3001},{"date":"2026-02-13","close":74.1629},{"date":"2026-02-17","close":74.6724},{"date":"2026-02-18","close":74.4079},{"date":"2026-02-19","close":74.6528},{"date":"2026-02-20","close":75.7206},{"date":"2026-02-23","close":74.3491},{"date":"2026-02-24","close":73.8494},{"date":"2026-02-25","close":74.3785},{"date":"2026-02-26","close":75.2112},{"date":"2026-02-27","close":74.2119},{"date":"2026-03-02","close":74.0258},{"date":"2026-03-03","close":71.9684},{"date":"2026-03-04","close":72.8697},{"date":"2026-03-05","close":71.4492},{"date":"2026-03-06","close":70.6164},{"date":"2026-03-09","close":69.431},{"date":"2026-03-10","close":70.0874},{"date":"2026-03-11","close":69.8621},{"date":"2026-03-12","close":68.4807},{"date":"2026-03-13","close":67.354},{"date":"2026-03-16","close":68.5983},{"date":"2026-03-17","close":68.8432},{"date":"2026-03-18","close":68.3729},{"date":"2026-03-19","close":67.3442},{"date":"2026-03-20","close":66.7564},{"date":"2026-03-23","close":67.8537},{"date":"2026-03-24","close":67.9811},{"date":"2026-03-25","close":68.5297},{"date":"2026-03-26","close":67.1777},{"date":"2026-03-27","close":66.3352},{"date":"2026-03-30","close":66.0217},{"date":"2026-03-31","close":67.9027},{"date":"2026-04-01","close":68.7648},{"date":"2026-04-02","close":68.6962},{"date":"2026-04-06","close":68.8432},{"date":"2026-04-07","close":69.2549},{"date":"2026-04-08","close":70.6816},{"date":"2026-04-09","close":71.5138},{"date":"2026-04-10","close":72.2371},{"date":"2026-04-13","close":73.0396},{"date":"2026-04-14","close":73.7926},{"date":"2026-04-15","close":74.6645},{"date":"2026-04-16","close":74.3078},{"date":"2026-04-17","close":75.8534},{"date":"2026-04-20","close":76.0714},{"date":"2026-04-21","close":75.1698},{"date":"2026-04-22","close":74.4465},{"date":"2026-04-23","close":74.2682},{"date":"2026-04-24","close":75.0112},{"date":"2026-04-27","close":75.685},{"date":"2026-04-28","close":76.002},{"date":"2026-04-29","close":74.9518},{"date":"2026-04-30","close":77.0819},{"date":"2026-05-01","close":77.2801},{"date":"2026-05-04","close":75.8633},{"date":"2026-05-05","close":75.9624},{"date":"2026-05-06","close":77.7259},{"date":"2026-05-07","close":77.3693},{"date":"2026-05-08","close":76.8144},{"date":"2026-05-11","close":76.329},{"date":"2026-05-12","close":76.5866},{"date":"2026-05-13","close":75.7444},{"date":"2026-05-14","close":76.6163},{"date":"2026-05-15","close":76.3686},{"date":"2026-05-18","close":76.5469},{"date":"2026-05-19","close":76.5568},{"date":"2026-05-20","close":78.2213},{"date":"2026-05-21","close":78.6969},{"date":"2026-05-22","close":79.0437},{"date":"2026-05-26","close":79.6579},{"date":"2026-05-27","close":79.9354},{"date":"2026-05-28","close":79.0536},{"date":"2026-05-29","close":79.3112},{"date":"2026-06-01","close":77.8845},{"date":"2026-06-02","close":79.8957},{"date":"2026-06-03","close":79.5192},{"date":"2026-06-04","close":80.6388},{"date":"2026-06-05","close":79.8165},{"date":"2026-06-08","close":80.1831},{"date":"2026-06-09","close":80.9459},{"date":"2026-06-10","close":80.8072},{"date":"2026-06-11","close":81.9268},{"date":"2026-06-12","close":83.2148},{"date":"2026-06-15","close":83.839},{"date":"2026-06-16","close":84.7505},{"date":"2026-06-17","close":85.5728},{"date":"2026-06-18","close":86.2268},{"date":"2026-06-22","close":86.098},{"date":"2026-06-23","close":85.5927},{"date":"2026-06-24","close":84.5127},{"date":"2026-06-25","close":85.662},{"date":"2026-06-26","close":85.3648},{"date":"2026-06-29","close":85.8007},{"date":"2026-06-30","close":86.0385},{"date":"2026-07-01","close":86.5438},{"date":"2026-07-02","close":84.6118},{"date":"2026-07-06","close":86.2862},{"date":"2026-07-07","close":86.2},{"date":"2026-07-08","close":84.91},{"date":"2026-07-09","close":86.06},{"date":"2026-07-10","close":87.59},{"date":"2026-07-13","close":88.0},{"date":"2026-07-14","close":88.99},{"date":"2026-07-15","close":90.29},{"date":"2026-07-16","close":89.64},{"date":"2026-07-17","close":89.43},{"date":"2026-07-20","close":87.06},{"date":"2026-07-21","close":87.37},{"date":"2026-07-22","close":87.57},{"date":"2026-07-23","close":86.61},{"date":"2026-07-24","close":87.0},{"date":"2026-07-27","close":86.88},{"date":"2026-07-28","close":88.34},{"date":"2026-07-29","close":86.04},{"date":"2026-07-30","close":87.84},{"date":"2026-07-31","close":87.77},{"date":"2026-08-03","close":88.3},{"date":"2026-08-04","close":87.13},{"date":"2026-08-05","close":88.55},{"date":"2026-08-06","close":88.32},{"date":"2026-08-07","close":88.85},{"date":"2026-08-10","close":88.56},{"date":"2026-08-11","close":88.86},{"date":"2026-08-12","close":90.33},{"date":"2026-08-13","close":90.65},{"date":"2026-08-14","close":91.54},{"date":"2026-08-17","close":91.35},{"date":"2026-08-18","close":90.13},{"date":"2026-08-19","close":87.69},{"date":"2026-08-20","close":86.44},{"date":"2026-08-21","close":87.57},{"date":"2026-08-24","close":86.86},{"date":"2026-08-25","close":93.1},{"date":"2026-08-26","close":93.59},{"date":"2026-08-27","close":92.93},{"date":"2026-08-28","close":92.39},{"date":"2026-08-31","close":91.66},{"date":"2026-09-01","close":91.19},{"date":"2026-09-02","close":93.31},{"date":"2026-09-03","close":94.92},{"date":"2026-09-04","close":93.82},{"date":"2026-09-08","close":92.84},{"date":"2026-09-09","close":92.11},{"date":"2026-09-10","close":92.84},{"date":"2026-09-11","close":93.45},{"date":"2026-09-14","close":93.43},{"date":"2026-09-15","close":93.28},{"date":"2026-09-16","close":92.96},{"date":"2026-09-17","close":94.1},{"date":"2026-09-18","close":94.07},{"date":"2026-09-21","close":95.35},{"date":"2026-09-22","close":94.06},{"date":"2026-09-23","close":92.25},{"date":"2026-09-24","close":92.23},{"date":"2026-09-25","close":93.48},{"date":"2026-09-28","close":91.9348},{"date":"2026-09-29","close":91.6573},{"date":"2026-09-30","close":90.0416},{"date":"2026-10-01","close":89.8731},{"date":"2026-10-02","close":90.3885},{"date":"2026-10-05","close":89.4865},{"date":"2026-10-06","close":90.22},{"date":"2026-10-07","close":87.23},{"date":"2026-10-08","close":87.59},{"date":"2026-10-09","close":88.45},{"date":"2026-10-12","close":88.8},{"date":"2026-10-13","close":90.19},{"date":"2026-10-14","close":90.05},{"date":"2026-10-15","close":91.12},{"date":"2026-10-16","close":91.6},{"date":"2026-10-19","close":91.14},{"date":"2026-10-20","close":92.28},{"date":"2026-10-21","close":94.0},{"date":"2026-10-22","close":93.39}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":93.41,"low_30d":86.42,"support":87.35,"high_30d":95.74,"change_1d":-0.6,"change_7d":2.0,"change_30d":-0.1,"resistance":94.81,"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":0.59,"per":9.21,"quarter":"2025-Q4"},{"pbr":1.14,"per":12.61,"quarter":"2026-Q3"},{"pbr":1.21,"per":13.42,"quarter":"현재"}],"timeline":[{"close":63.5647,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":87.77,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.86,"pbr_5y_low":0.59,"per_5y_avg":10.91,"per_5y_low":9.21,"current_pbr":1.21,"current_per":13.42,"pbr_5y_high":1.14,"per_5y_high":12.61,"pbr_5y_median":0.86,"per_5y_median":10.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 3.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Diversified"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -28.8%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 13.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.43,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.59,"per":9.21,"close":63.5647,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":12.61,"close":87.77,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.64,"pbr":null,"per":null,"roa":0.0018782290136045688,"roe":0.03261881536605834,"revenue":12963240415.241396,"market_cap":null,"net_income":2040549048.61454,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.49983760957244616,"total_assets":1086421854754.7926,"total_equity":62557423551.86336,"profit_margin":0.15741041462251873,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2765496767.4836035,"operating_margin":0.21333375598219248},{"eps":1.93,"pbr":null,"per":null,"roa":0.001519819292869657,"roe":0.02554509244123132,"revenue":18208000000.0,"market_cap":null,"net_income":2219000000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.4649604569420035,"total_assets":1460042000000.0,"total_equity":86866000000.0,"profit_margin":0.1218695079086116,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2862000000.0,"operating_margin":0.15718365553602812},{"eps":1.76,"pbr":null,"per":null,"roa":0.0007969976743232642,"roe":0.013526740963500206,"revenue":19066000000.0,"market_cap":null,"net_income":1147000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.4246826812126298,"total_assets":1439151000000.0,"total_equity":84795000000.0,"profit_margin":0.060159446134480224,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1719000000.0,"operating_margin":0.09016049512220707},{"eps":1.63,"pbr":null,"per":null,"roa":0.0013377392207169882,"roe":0.023017275225755793,"revenue":19274000000.0,"market_cap":null,"net_income":1876000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":-0.09442772647089342,"total_assets":1402366000000.0,"total_equity":81504000000.0,"profit_margin":0.09733319497769015,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2073000000.0,"operating_margin":0.10755421811767148},{"eps":1.58,"pbr":null,"per":null,"roa":0.0019588191491948827,"roe":0.03454345332372844,"revenue":13019114013.76,"market_cap":null,"net_income":1922555060.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":1.0,"total_assets":981486759913.6,"total_equity":55656133797.12,"profit_margin":0.14767172773569975,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21741773.12,"operating_margin":0.0016699886871734096}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.9,"per":9.21,"date":"2025-10","close":63.56,"source":"reported"},{"eps":6.9,"per":9.73,"date":"2025-11","close":67.14,"source":"reported"},{"eps":6.9,"per":10.35,"date":"2025-12","close":71.4,"source":"reported"},{"eps":6.9,"per":10.61,"date":"2026-01","close":73.2,"source":"reported"},{"eps":6.9,"per":10.76,"date":"2026-02","close":74.21,"source":"reported"},{"eps":6.9,"per":9.84,"date":"2026-03","close":67.9,"source":"reported"},{"eps":6.9,"per":11.17,"date":"2026-04","close":77.08,"source":"reported"},{"eps":6.9,"per":11.49,"date":"2026-05","close":79.31,"source":"reported"},{"eps":6.9,"per":12.47,"date":"2026-06","close":86.04,"source":"reported"},{"eps":6.96,"per":12.61,"date":"2026-07","close":87.77,"source":"reported"},{"eps":6.96,"per":13.17,"date":"2026-08","close":91.66,"source":"reported"},{"eps":6.96,"per":12.94,"date":"2026-09","close":90.04,"source":"reported"},{"eps":6.96,"per":13.42,"date":"2026-10","close":93.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.37,"std":1.37,"count":13,"current":13.42,"lower_1sd":10.0,"upper_1sd":12.74},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"The Bank of Nova Scotia","phase":"above-fold","symbol_resolved":true}