{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:35.382096+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.9,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-28.0,"direction":"higher_better","percentile":21}],"summary":"매출 -6.9%","percentile":29},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":84.8,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.0,"direction":"higher_better","percentile":70}],"summary":"RSI 85","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 38.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.91,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.9x","percentile":60}},"signals":[],"summary":"Cardinal Health, Inc.(CAH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 598.72억. 현재가 $255.64, 전일 대비 -0.7%, 30일 +9.0%. PER 38.8배. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.95},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":6.637500446530197,"grade":"B","trend":"상승","atr_14":5.663057142857143,"rsi_14":84.83074573682863,"sma_20":237.20750000000004,"sma_60":235.33066666666662,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 84.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(6.64)가 시그널선(3.86)을 상회합니다(골든크로스). 현재가가 SMA20(237)과 SMA60(235) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 212~262 (현재 위치 87%).","bb_lower":212.27924785509424,"bb_upper":262.13575214490584,"macd_signal":3.8567618819779708},"change_pct":-0.71,"chart_data":[{"date":"2024-10-23","open":110.0,"high":110.51,"low":109.06,"close":109.55,"volume":988846,"rsi_14":58.29,"sma_20":111.75,"sma_60":109.61,"sma_120":103.85},{"date":"2024-10-24","open":109.4,"high":110.32,"low":109.13,"close":109.79,"volume":1040948,"rsi_14":51.11,"sma_20":111.89,"sma_60":109.8,"sma_120":103.96},{"date":"2024-10-25","open":109.45,"high":109.62,"low":108.18,"close":108.55,"volume":1315194,"rsi_14":45.24,"sma_20":111.95,"sma_60":109.93,"sma_120":104.07},{"date":"2024-10-28","open":109.0,"high":109.3,"low":107.97,"close":108.53,"volume":1227071,"rsi_14":39.45,"sma_20":111.97,"sma_60":110.08,"sma_120":104.16},{"date":"2024-10-29","open":108.49,"high":109.32,"low":107.64,"close":107.73,"volume":2098883,"rsi_14":18.8,"sma_20":111.95,"sma_60":110.28,"sma_120":104.26},{"date":"2024-10-30","open":107.38,"high":107.57,"low":104.72,"close":105.61,"volume":2105184,"rsi_14":15.61,"sma_20":111.84,"sma_60":110.42,"sma_120":104.35},{"date":"2024-10-31","open":105.38,"high":106.73,"low":104.85,"close":106.23,"volume":2877667,"rsi_14":24.91,"sma_20":111.74,"sma_60":110.56,"sma_120":104.42},{"date":"2024-11-01","open":110.48,"high":116.61,"low":110.48,"close":113.68,"volume":3876405,"rsi_14":64.06,"sma_20":111.95,"sma_60":110.85,"sma_120":104.57},{"date":"2024-11-04","open":114.6,"high":114.6,"low":109.49,"close":109.54,"volume":4392713,"rsi_14":49.79,"sma_20":111.96,"sma_60":111.04,"sma_120":104.69},{"date":"2024-11-05","open":109.85,"high":111.64,"low":108.29,"close":110.79,"volume":1774237,"rsi_14":51.59,"sma_20":111.99,"sma_60":111.25,"sma_120":104.83},{"date":"2024-11-06","open":113.65,"high":114.08,"low":111.25,"close":113.14,"volume":2006723,"rsi_14":58.44,"sma_20":112.04,"sma_60":111.46,"sma_120":104.97},{"date":"2024-11-07","open":113.63,"high":117.05,"low":113.55,"close":115.72,"volume":2905016,"rsi_14":62.21,"sma_20":112.26,"sma_60":111.66,"sma_120":105.13},{"date":"2024-11-08","open":116.05,"high":119.22,"low":115.33,"close":118.01,"volume":2791186,"rsi_14":65.82,"sma_20":112.66,"sma_60":111.87,"sma_120":105.31},{"date":"2024-11-11","open":118.82,"high":120.58,"low":118.18,"close":119.07,"volume":2137328,"rsi_14":67.41,"sma_20":113.15,"sma_60":112.07,"sma_120":105.52},{"date":"2024-11-12","open":119.35,"high":122.76,"low":119.12,"close":120.9,"volume":3262285,"rsi_14":70.27,"sma_20":113.72,"sma_60":112.3,"sma_120":105.75},{"date":"2024-11-13","open":120.82,"high":123.47,"low":119.78,"close":122.68,"volume":4785070,"rsi_14":71.83,"sma_20":114.36,"sma_60":112.57,"sma_120":106.0},{"date":"2024-11-14","open":122.05,"high":122.09,"low":118.4,"close":118.73,"volume":3171764,"rsi_14":65.79,"sma_20":114.83,"sma_60":112.76,"sma_120":106.2},{"date":"2024-11-15","open":119.58,"high":120.13,"low":116.18,"close":116.27,"volume":2241163,"rsi_14":61.16,"sma_20":115.15,"sma_60":112.9,"sma_120":106.4},{"date":"2024-11-18","open":116.25,"high":117.86,"low":115.98,"close":117.49,"volume":1702397,"rsi_14":63.9,"sma_20":115.53,"sma_60":113.08,"sma_120":106.6},{"date":"2024-11-19","open":116.99,"high":117.9,"low":115.69,"close":115.83,"volume":2608132,"rsi_14":64.75,"sma_20":115.84,"sma_60":113.22,"sma_120":106.77},{"date":"2024-11-20","open":115.86,"high":117.87,"low":115.54,"close":117.8,"volume":2023126,"rsi_14":66.07,"sma_20":116.26,"sma_60":113.4,"sma_120":106.95},{"date":"2024-11-21","open":117.56,"high":120.9,"low":116.88,"close":120.81,"volume":2008227,"rsi_14":61.3,"sma_20":116.82,"sma_60":113.6,"sma_120":107.15},{"date":"2024-11-22","open":120.79,"high":121.45,"low":119.22,"close":119.27,"volume":2264543,"rsi_14":66.79,"sma_20":117.37,"sma_60":113.76,"sma_120":107.34},{"date":"2024-11-25","open":119.21,"high":119.91,"low":118.05,"close":119.2,"volume":3582347,"rsi_14":65.13,"sma_20":117.92,"sma_60":113.91,"sma_120":107.54},{"date":"2024-11-26","open":120.3,"high":120.39,"low":118.01,"close":119.85,"volume":1684715,"rsi_14":62.87,"sma_20":118.54,"sma_60":114.04,"sma_120":107.74},{"date":"2024-11-27","open":119.43,"high":120.88,"low":118.95,"close":120.04,"volume":1041513,"rsi_14":59.11,"sma_20":119.27,"sma_60":114.19,"sma_120":107.94},{"date":"2024-11-29","open":120.22,"high":121.02,"low":119.42,"close":119.66,"volume":878174,"rsi_14":53.77,"sma_20":119.96,"sma_60":114.36,"sma_120":108.14},{"date":"2024-12-02","open":120.3,"high":120.57,"low":119.07,"close":119.88,"volume":2391558,"rsi_14":51.94,"sma_20":120.27,"sma_60":114.54,"sma_120":108.33},{"date":"2024-12-03","open":120.58,"high":121.09,"low":119.57,"close":120.66,"volume":1451030,"rsi_14":49.41,"sma_20":120.84,"sma_60":114.72,"sma_120":108.53},{"date":"2024-12-04","open":121.09,"high":123.56,"low":120.7,"close":122.59,"volume":1641233,"rsi_14":49.78,"sma_20":121.45,"sma_60":114.9,"sma_120":108.74},{"date":"2024-12-05","open":121.97,"high":122.59,"low":118.59,"close":120.24,"volume":2585195,"rsi_14":54.11,"sma_20":121.81,"sma_60":115.06,"sma_120":108.93},{"date":"2024-12-06","open":120.78,"high":121.25,"low":119.6,"close":120.17,"volume":1583924,"rsi_14":62.12,"sma_20":122.04,"sma_60":115.23,"sma_120":109.11},{"date":"2024-12-09","open":120.18,"high":121.03,"low":117.2,"close":119.01,"volume":2087082,"rsi_14":54.74,"sma_20":122.09,"sma_60":115.37,"sma_120":109.26},{"date":"2024-12-10","open":119.01,"high":119.01,"low":116.9,"close":117.88,"volume":1307013,"rsi_14":56.61,"sma_20":122.03,"sma_60":115.49,"sma_120":109.39},{"date":"2024-12-11","open":118.4,"high":118.5,"low":114.27,"close":114.94,"volume":2013181,"rsi_14":41.31,"sma_20":121.72,"sma_60":115.59,"sma_120":109.5},{"date":"2024-12-12","open":115.39,"high":116.75,"low":114.84,"close":114.98,"volume":2998563,"rsi_14":28.34,"sma_20":121.33,"sma_60":115.69,"sma_120":109.6},{"date":"2024-12-13","open":116.3,"high":116.4,"low":114.6,"close":115.6,"volume":1413636,"rsi_14":35.41,"sma_20":121.17,"sma_60":115.81,"sma_120":109.72},{"date":"2024-12-16","open":115.63,"high":116.27,"low":113.81,"close":114.09,"volume":1939728,"rsi_14":31.75,"sma_20":121.06,"sma_60":115.89,"sma_120":109.85},{"date":"2024-12-17","open":113.42,"high":114.11,"low":112.18,"close":113.37,"volume":1874846,"rsi_14":26.95,"sma_20":120.85,"sma_60":115.96,"sma_120":109.99},{"date":"2024-12-18","open":113.67,"high":114.81,"low":112.75,"close":113.46,"volume":2203664,"rsi_14":26.44,"sma_20":120.73,"sma_60":116.05,"sma_120":110.14},{"date":"2024-12-19","open":113.27,"high":115.15,"low":112.57,"close":114.53,"volume":2597294,"rsi_14":32.49,"sma_20":120.56,"sma_60":116.19,"sma_120":110.3},{"date":"2024-12-20","open":114.54,"high":116.35,"low":113.58,"close":115.78,"volume":9313090,"rsi_14":36.91,"sma_20":120.3,"sma_60":116.34,"sma_120":110.48},{"date":"2024-12-23","open":115.78,"high":116.27,"low":114.22,"close":115.85,"volume":1514195,"rsi_14":33.9,"sma_20":120.13,"sma_60":116.48,"sma_120":110.67},{"date":"2024-12-24","open":115.39,"high":116.83,"low":115.33,"close":116.32,"volume":623500,"rsi_14":26.76,"sma_20":119.98,"sma_60":116.62,"sma_120":110.86},{"date":"2024-12-26","open":116.35,"high":117.06,"low":116.12,"close":116.68,"volume":904221,"rsi_14":34.52,"sma_20":119.82,"sma_60":116.77,"sma_120":111.04},{"date":"2024-12-27","open":116.22,"high":117.02,"low":115.85,"close":116.62,"volume":1215409,"rsi_14":34.58,"sma_20":119.64,"sma_60":116.92,"sma_120":111.24},{"date":"2024-12-30","open":115.8,"high":116.13,"low":115.05,"close":115.43,"volume":1121850,"rsi_14":34.47,"sma_20":119.43,"sma_60":117.04,"sma_120":111.42},{"date":"2024-12-31","open":115.61,"high":116.79,"low":115.27,"close":115.77,"volume":1199889,"rsi_14":40.2,"sma_20":119.22,"sma_60":117.15,"sma_120":111.62},{"date":"2025-01-02","open":116.29,"high":117.12,"low":115.54,"close":116.02,"volume":1478463,"rsi_14":53.65,"sma_20":118.96,"sma_60":117.25,"sma_120":111.82},{"date":"2025-01-03","open":116.83,"high":118.28,"low":116.44,"close":117.28,"volume":1717484,"rsi_14":59.73,"sma_20":118.66,"sma_60":117.36,"sma_120":112.03},{"date":"2025-01-06","open":119.35,"high":119.89,"low":116.99,"close":117.6,"volume":2777683,"rsi_14":58.36,"sma_20":118.5,"sma_60":117.45,"sma_120":112.23},{"date":"2025-01-07","open":118.63,"high":119.93,"low":117.09,"close":119.35,"volume":3394632,"rsi_14":75.88,"sma_20":118.43,"sma_60":117.58,"sma_120":112.45},{"date":"2025-01-08","open":120.57,"high":120.75,"low":118.83,"close":120.46,"volume":2262076,"rsi_14":84.34,"sma_20":118.48,"sma_60":117.74,"sma_120":112.67},{"date":"2025-01-10","open":119.76,"high":120.67,"low":119.06,"close":119.51,"volume":1974292,"rsi_14":76.6,"sma_20":118.54,"sma_60":117.9,"sma_120":112.89},{"date":"2025-01-13","open":119.03,"high":119.22,"low":117.23,"close":118.81,"volume":1644343,"rsi_14":68.81,"sma_20":118.71,"sma_60":118.05,"sma_120":113.11},{"date":"2025-01-14","open":118.82,"high":122.21,"low":117.89,"close":121.93,"volume":2375868,"rsi_14":73.66,"sma_20":119.04,"sma_60":118.24,"sma_120":113.34},{"date":"2025-01-15","open":122.28,"high":122.67,"low":120.42,"close":122.6,"volume":2144142,"rsi_14":74.92,"sma_20":119.37,"sma_60":118.46,"sma_120":113.57},{"date":"2025-01-16","open":122.59,"high":124.93,"low":122.26,"close":124.88,"volume":1927224,"rsi_14":78.08,"sma_20":119.89,"sma_60":118.7,"sma_120":113.83},{"date":"2025-01-17","open":125.05,"high":125.12,"low":123.05,"close":124.13,"volume":1717555,"rsi_14":73.58,"sma_20":120.41,"sma_60":118.93,"sma_120":114.06},{"date":"2025-01-21","open":124.81,"high":125.73,"low":124.37,"close":125.67,"volume":1588993,"rsi_14":76.35,"sma_20":121.01,"sma_60":119.19,"sma_120":114.31},{"date":"2025-01-22","open":125.69,"high":127.17,"low":124.27,"close":126.57,"volume":1627114,"rsi_14":83.45,"sma_20":121.6,"sma_60":119.47,"sma_120":114.54},{"date":"2025-01-23","open":127.23,"high":127.48,"low":125.15,"close":127.11,"volume":1531418,"rsi_14":83.65,"sma_20":122.15,"sma_60":119.76,"sma_120":114.78},{"date":"2025-01-24","open":127.28,"high":127.28,"low":126.35,"close":126.65,"volume":1595264,"rsi_14":82.54,"sma_20":122.67,"sma_60":120.06,"sma_120":114.99},{"date":"2025-01-27","open":127.19,"high":128.78,"low":126.69,"close":128.52,"volume":2191226,"rsi_14":83.17,"sma_20":123.27,"sma_60":120.39,"sma_120":115.23},{"date":"2025-01-28","open":128.63,"high":129.07,"low":125.34,"close":125.57,"volume":2024586,"rsi_14":70.35,"sma_20":123.69,"sma_60":120.68,"sma_120":115.48},{"date":"2025-01-29","open":126.32,"high":126.35,"low":124.8,"close":125.6,"volume":3901217,"rsi_14":67.51,"sma_20":124.12,"sma_60":121.01,"sma_120":115.71},{"date":"2025-01-30","open":125.01,"high":130.59,"low":122.88,"close":126.09,"volume":3837172,"rsi_14":66.34,"sma_20":124.64,"sma_60":121.34,"sma_120":115.95},{"date":"2025-01-31","open":124.65,"high":125.81,"low":120.78,"close":121.57,"volume":6025930,"rsi_14":54.94,"sma_20":124.91,"sma_60":121.47,"sma_120":116.16},{"date":"2025-02-03","open":121.82,"high":124.33,"low":120.92,"close":123.21,"volume":3039828,"rsi_14":60.1,"sma_20":125.28,"sma_60":121.69,"sma_120":116.36},{"date":"2025-02-04","open":121.48,"high":125.31,"low":121.48,"close":123.05,"volume":2588572,"rsi_14":52.98,"sma_20":125.57,"sma_60":121.89,"sma_120":116.57},{"date":"2025-02-05","open":124.87,"high":126.38,"low":124.19,"close":125.29,"volume":2358719,"rsi_14":56.61,"sma_20":125.96,"sma_60":122.09,"sma_120":116.78},{"date":"2025-02-06","open":124.58,"high":125.04,"low":123.61,"close":124.9,"volume":2455042,"rsi_14":50.05,"sma_20":126.24,"sma_60":122.24,"sma_120":116.95},{"date":"2025-02-07","open":124.63,"high":126.28,"low":124.47,"close":125.21,"volume":1797505,"rsi_14":53.0,"sma_20":126.48,"sma_60":122.35,"sma_120":117.11},{"date":"2025-02-10","open":125.19,"high":125.63,"low":124.05,"close":125.05,"volume":1870539,"rsi_14":48.14,"sma_20":126.77,"sma_60":122.44,"sma_120":117.25},{"date":"2025-02-11","open":125.15,"high":126.63,"low":124.81,"close":126.22,"volume":2357216,"rsi_14":48.96,"sma_20":127.14,"sma_60":122.52,"sma_120":117.41},{"date":"2025-02-12","open":126.18,"high":128.32,"low":124.88,"close":124.91,"volume":2771646,"rsi_14":43.78,"sma_20":127.29,"sma_60":122.55,"sma_120":117.56},{"date":"2025-02-13","open":125.45,"high":126.33,"low":123.15,"close":124.63,"volume":2390528,"rsi_14":44.25,"sma_20":127.4,"sma_60":122.64,"sma_120":117.7},{"date":"2025-02-14","open":124.85,"high":125.73,"low":124.02,"close":124.07,"volume":1620345,"rsi_14":36.3,"sma_20":127.36,"sma_60":122.77,"sma_120":117.84},{"date":"2025-02-18","open":123.67,"high":124.38,"low":121.84,"close":124.11,"volume":1973434,"rsi_14":44.53,"sma_20":127.36,"sma_60":122.87,"sma_120":117.98},{"date":"2025-02-19","open":123.65,"high":124.99,"low":123.49,"close":124.6,"volume":2290727,"rsi_14":46.4,"sma_20":127.3,"sma_60":123.01,"sma_120":118.12},{"date":"2025-02-20","open":124.05,"high":125.46,"low":123.88,"close":125.22,"volume":2057573,"rsi_14":46.89,"sma_20":127.23,"sma_60":123.13,"sma_120":118.26},{"date":"2025-02-21","open":124.76,"high":125.8,"low":124.36,"close":124.91,"volume":2354574,"rsi_14":67.24,"sma_20":127.12,"sma_60":123.19,"sma_120":118.4},{"date":"2025-02-24","open":124.45,"high":126.45,"low":123.94,"close":125.39,"volume":2007325,"rsi_14":62.79,"sma_20":127.06,"sma_60":123.29,"sma_120":118.52},{"date":"2025-02-25","open":125.69,"high":126.1,"low":123.99,"close":125.65,"volume":2775189,"rsi_14":65.03,"sma_20":126.91,"sma_60":123.39,"sma_120":118.65},{"date":"2025-02-26","open":125.37,"high":126.75,"low":124.99,"close":125.03,"volume":2921371,"rsi_14":48.11,"sma_20":126.88,"sma_60":123.46,"sma_120":118.75},{"date":"2025-02-27","open":125.42,"high":126.49,"low":124.93,"close":125.31,"volume":1710006,"rsi_14":52.99,"sma_20":126.87,"sma_60":123.55,"sma_120":118.87},{"date":"2025-02-28","open":125.72,"high":127.56,"low":124.83,"close":127.29,"volume":3852152,"rsi_14":62.11,"sma_20":126.93,"sma_60":123.67,"sma_120":119.01},{"date":"2025-03-03","open":127.15,"high":129.24,"low":126.42,"close":126.99,"volume":2760477,"rsi_14":61.2,"sma_20":127.21,"sma_60":123.78,"sma_120":119.16},{"date":"2025-03-04","open":127.07,"high":127.63,"low":124.03,"close":124.17,"volume":2545120,"rsi_14":40.11,"sma_20":127.25,"sma_60":123.83,"sma_120":119.27},{"date":"2025-03-05","open":123.87,"high":126.44,"low":123.62,"close":125.26,"volume":2373147,"rsi_14":51.75,"sma_20":127.37,"sma_60":123.87,"sma_120":119.38},{"date":"2025-03-06","open":124.61,"high":125.6,"low":123.53,"close":124.86,"volume":3649132,"rsi_14":51.1,"sma_20":127.35,"sma_60":123.93,"sma_120":119.5},{"date":"2025-03-07","open":124.05,"high":126.01,"low":123.35,"close":124.36,"volume":2615115,"rsi_14":51.4,"sma_20":127.32,"sma_60":124.0,"sma_120":119.61},{"date":"2025-03-10","open":123.57,"high":126.01,"low":120.19,"close":121.83,"volume":4418484,"rsi_14":41.01,"sma_20":127.15,"sma_60":124.04,"sma_120":119.7},{"date":"2025-03-11","open":121.53,"high":123.46,"low":120.78,"close":122.07,"volume":2582180,"rsi_14":39.79,"sma_20":126.99,"sma_60":124.1,"sma_120":119.79},{"date":"2025-03-12","open":122.47,"high":125.67,"low":122.07,"close":124.68,"volume":2761825,"rsi_14":48.13,"sma_20":126.92,"sma_60":124.26,"sma_120":119.92},{"date":"2025-03-13","open":124.95,"high":125.22,"low":123.23,"close":124.13,"volume":1664622,"rsi_14":47.35,"sma_20":126.88,"sma_60":124.4,"sma_120":120.05},{"date":"2025-03-14","open":124.14,"high":126.2,"low":123.02,"close":125.83,"volume":1863250,"rsi_14":51.39,"sma_20":126.94,"sma_60":124.57,"sma_120":120.19},{"date":"2025-03-17","open":125.43,"high":127.86,"low":125.43,"close":127.83,"volume":1834744,"rsi_14":56.19,"sma_20":127.13,"sma_60":124.79,"sma_120":120.34},{"date":"2025-03-18","open":127.8,"high":129.61,"low":127.3,"close":129.23,"volume":1529618,"rsi_14":61.43,"sma_20":127.39,"sma_60":125.05,"sma_120":120.5},{"date":"2025-03-19","open":129.23,"high":130.24,"low":128.25,"close":129.88,"volume":1364395,"rsi_14":62.18,"sma_20":127.66,"sma_60":125.32,"sma_120":120.69},{"date":"2025-03-20","open":129.91,"high":130.86,"low":129.19,"close":130.83,"volume":1788680,"rsi_14":59.98,"sma_20":127.94,"sma_60":125.59,"sma_120":120.89},{"date":"2025-03-21","open":130.96,"high":131.41,"low":129.2,"close":129.66,"volume":5709855,"rsi_14":57.16,"sma_20":128.18,"sma_60":125.82,"sma_120":121.08},{"date":"2025-03-24","open":130.62,"high":131.3,"low":129.44,"close":130.96,"volume":2153367,"rsi_14":69.85,"sma_20":128.47,"sma_60":126.07,"sma_120":121.27},{"date":"2025-03-25","open":131.29,"high":131.42,"low":129.46,"close":130.5,"volume":2122567,"rsi_14":65.93,"sma_20":128.71,"sma_60":126.3,"sma_120":121.46},{"date":"2025-03-26","open":130.97,"high":132.48,"low":130.62,"close":131.71,"volume":1232080,"rsi_14":69.86,"sma_20":129.05,"sma_60":126.54,"sma_120":121.66},{"date":"2025-03-27","open":132.53,"high":134.74,"low":131.39,"close":134.34,"volume":2751457,"rsi_14":75.75,"sma_20":129.51,"sma_60":126.84,"sma_120":121.88},{"date":"2025-03-28","open":134.61,"high":134.86,"low":133.63,"close":134.13,"volume":1873271,"rsi_14":86.05,"sma_20":129.86,"sma_60":127.14,"sma_120":122.09},{"date":"2025-03-31","open":134.03,"high":136.27,"low":133.71,"close":135.44,"volume":2472681,"rsi_14":86.88,"sma_20":130.29,"sma_60":127.47,"sma_120":122.31},{"date":"2025-04-01","open":135.73,"high":136.08,"low":134.37,"close":135.31,"volume":2358131,"rsi_14":81.36,"sma_20":130.83,"sma_60":127.79,"sma_120":122.52},{"date":"2025-04-02","open":134.96,"high":137.3,"low":134.7,"close":136.83,"volume":1399537,"rsi_14":85.63,"sma_20":131.39,"sma_60":128.11,"sma_120":122.74},{"date":"2025-04-03","open":136.79,"high":137.64,"low":133.5,"close":135.27,"volume":4062542,"rsi_14":76.35,"sma_20":131.9,"sma_60":128.4,"sma_120":122.93},{"date":"2025-04-04","open":132.69,"high":134.4,"low":127.06,"close":127.91,"volume":3779486,"rsi_14":49.12,"sma_20":132.06,"sma_60":128.54,"sma_120":123.06},{"date":"2025-04-07","open":123.71,"high":127.28,"low":119.11,"close":124.01,"volume":5505198,"rsi_14":38.53,"sma_20":132.14,"sma_60":128.59,"sma_120":123.17},{"date":"2025-04-08","open":127.62,"high":128.54,"low":122.0,"close":123.34,"volume":4782354,"rsi_14":35.88,"sma_20":132.18,"sma_60":128.65,"sma_120":123.28},{"date":"2025-04-09","open":122.05,"high":129.05,"low":119.56,"close":128.71,"volume":4287350,"rsi_14":45.57,"sma_20":132.36,"sma_60":128.81,"sma_120":123.43},{"date":"2025-04-10","open":127.1,"high":128.55,"low":123.07,"close":127.17,"volume":3180913,"rsi_14":45.0,"sma_20":132.5,"sma_60":128.89,"sma_120":123.57},{"date":"2025-04-11","open":126.9,"high":130.98,"low":126.73,"close":130.02,"volume":2168155,"rsi_14":47.73,"sma_20":132.68,"sma_60":129.01,"sma_120":123.73},{"date":"2025-04-14","open":130.89,"high":133.2,"low":129.71,"close":132.99,"volume":2418029,"rsi_14":52.97,"sma_20":132.92,"sma_60":129.14,"sma_120":123.92},{"date":"2025-04-15","open":133.76,"high":134.04,"low":131.03,"close":132.46,"volume":2277972,"rsi_14":50.4,"sma_20":133.06,"sma_60":129.27,"sma_120":124.1},{"date":"2025-04-16","open":132.56,"high":134.52,"low":131.74,"close":132.57,"volume":3167923,"rsi_14":46.3,"sma_20":133.17,"sma_60":129.38,"sma_120":124.28},{"date":"2025-04-17","open":131.88,"high":134.72,"low":131.86,"close":132.92,"volume":2350093,"rsi_14":47.22,"sma_20":133.25,"sma_60":129.48,"sma_120":124.47},{"date":"2025-04-21","open":133.72,"high":133.98,"low":127.8,"close":129.43,"volume":2825998,"rsi_14":40.09,"sma_20":133.22,"sma_60":129.51,"sma_120":124.63},{"date":"2025-04-22","open":130.72,"high":132.35,"low":128.78,"close":131.91,"volume":1700799,"rsi_14":45.11,"sma_20":133.24,"sma_60":129.59,"sma_120":124.82},{"date":"2025-04-23","open":132.32,"high":134.42,"low":131.49,"close":132.64,"volume":2196626,"rsi_14":43.83,"sma_20":133.33,"sma_60":129.65,"sma_120":125.02},{"date":"2025-04-24","open":132.19,"high":134.46,"low":131.7,"close":134.03,"volume":1588342,"rsi_14":48.17,"sma_20":133.42,"sma_60":129.79,"sma_120":125.23},{"date":"2025-04-25","open":134.12,"high":135.96,"low":132.97,"close":135.73,"volume":1804081,"rsi_14":63.93,"sma_20":133.46,"sma_60":129.95,"sma_120":125.48},{"date":"2025-04-28","open":136.16,"high":137.06,"low":135.13,"close":136.4,"volume":1766219,"rsi_14":74.92,"sma_20":133.55,"sma_60":130.12,"sma_120":125.73},{"date":"2025-04-29","open":136.4,"high":138.63,"low":135.52,"close":137.98,"volume":2103161,"rsi_14":78.41,"sma_20":133.66,"sma_60":130.39,"sma_120":125.93},{"date":"2025-04-30","open":138.22,"high":139.84,"low":136.75,"close":139.41,"volume":3469180,"rsi_14":74.5,"sma_20":133.87,"sma_60":130.65,"sma_120":126.17},{"date":"2025-05-01","open":138.15,"high":145.31,"low":134.89,"close":143.59,"volume":4035731,"rsi_14":83.58,"sma_20":134.21,"sma_60":130.99,"sma_120":126.44},{"date":"2025-05-02","open":145.32,"high":148.12,"low":144.4,"close":147.54,"volume":3365998,"rsi_14":84.29,"sma_20":134.83,"sma_60":131.36,"sma_120":126.72},{"date":"2025-05-05","open":148.69,"high":150.94,"low":148.21,"close":149.97,"volume":3160059,"rsi_14":83.94,"sma_20":135.95,"sma_60":131.77,"sma_120":127.01},{"date":"2025-05-06","open":149.25,"high":150.64,"low":148.67,"close":149.67,"volume":2265564,"rsi_14":84.71,"sma_20":137.25,"sma_60":132.18,"sma_120":127.26},{"date":"2025-05-07","open":149.79,"high":151.69,"low":149.51,"close":151.44,"volume":2309938,"rsi_14":85.67,"sma_20":138.67,"sma_60":132.62,"sma_120":127.53},{"date":"2025-05-08","open":151.82,"high":152.02,"low":144.68,"close":145.31,"volume":4363967,"rsi_14":69.23,"sma_20":139.51,"sma_60":132.93,"sma_120":127.73},{"date":"2025-05-09","open":145.89,"high":147.75,"low":145.22,"close":146.25,"volume":3241387,"rsi_14":78.35,"sma_20":140.48,"sma_60":133.28,"sma_120":127.92},{"date":"2025-05-12","open":146.42,"high":146.94,"low":141.04,"close":146.64,"volume":3997803,"rsi_14":76.71,"sma_20":141.32,"sma_60":133.65,"sma_120":128.15},{"date":"2025-05-13","open":146.19,"high":147.23,"low":145.49,"close":146.29,"volume":2293130,"rsi_14":75.08,"sma_20":142.0,"sma_60":134.02,"sma_120":128.39},{"date":"2025-05-14","open":146.89,"high":147.53,"low":145.77,"close":146.44,"volume":1978939,"rsi_14":73.89,"sma_20":142.71,"sma_60":134.39,"sma_120":128.63},{"date":"2025-05-15","open":146.94,"high":149.94,"low":146.03,"close":149.93,"volume":1948115,"rsi_14":75.58,"sma_20":143.59,"sma_60":134.81,"sma_120":128.91},{"date":"2025-05-16","open":149.86,"high":152.27,"low":149.24,"close":152.2,"volume":2804931,"rsi_14":76.91,"sma_20":144.56,"sma_60":135.25,"sma_120":129.19},{"date":"2025-05-19","open":152.08,"high":152.57,"low":151.22,"close":151.81,"volume":1578883,"rsi_14":74.56,"sma_20":145.7,"sma_60":135.7,"sma_120":129.45},{"date":"2025-05-20","open":152.55,"high":154.35,"low":150.52,"close":152.71,"volume":1928913,"rsi_14":74.07,"sma_20":146.75,"sma_60":136.15,"sma_120":129.72},{"date":"2025-05-21","open":152.06,"high":152.68,"low":150.77,"close":151.27,"volume":1811733,"rsi_14":65.42,"sma_20":147.7,"sma_60":136.58,"sma_120":129.98},{"date":"2025-05-22","open":150.73,"high":151.63,"low":149.91,"close":150.46,"volume":1129492,"rsi_14":56.72,"sma_20":148.53,"sma_60":137.0,"sma_120":130.23},{"date":"2025-05-23","open":150.13,"high":151.11,"low":148.76,"close":150.72,"volume":1856640,"rsi_14":51.92,"sma_20":149.29,"sma_60":137.42,"sma_120":130.48},{"date":"2025-05-27","open":151.49,"high":152.67,"low":151.07,"close":152.62,"volume":1901199,"rsi_14":56.96,"sma_20":150.11,"sma_60":137.84,"sma_120":130.75},{"date":"2025-05-28","open":152.44,"high":152.66,"low":150.88,"close":151.09,"volume":1408227,"rsi_14":49.18,"sma_20":150.77,"sma_60":138.24,"sma_120":131.01},{"date":"2025-05-29","open":150.96,"high":152.0,"low":150.44,"close":151.94,"volume":1233968,"rsi_14":71.16,"sma_20":151.41,"sma_60":138.7,"sma_120":131.27},{"date":"2025-05-30","open":151.48,"high":153.21,"low":151.08,"close":152.39,"volume":2759522,"rsi_14":70.22,"sma_20":151.85,"sma_60":139.15,"sma_120":131.51},{"date":"2025-06-02","open":152.16,"high":153.39,"low":151.28,"close":153.18,"volume":1595391,"rsi_14":70.99,"sma_20":152.14,"sma_60":139.62,"sma_120":131.78},{"date":"2025-06-03","open":154.71,"high":155.72,"low":151.44,"close":153.41,"volume":1560826,"rsi_14":73.05,"sma_20":152.31,"sma_60":140.11,"sma_120":132.05},{"date":"2025-06-04","open":153.37,"high":153.65,"low":151.99,"close":152.02,"volume":1346464,"rsi_14":66.73,"sma_20":152.43,"sma_60":140.61,"sma_120":132.32},{"date":"2025-06-05","open":152.54,"high":152.94,"low":151.31,"close":152.07,"volume":2257272,"rsi_14":58.08,"sma_20":152.47,"sma_60":141.11,"sma_120":132.6},{"date":"2025-06-06","open":151.5,"high":152.78,"low":151.37,"close":152.65,"volume":959428,"rsi_14":51.96,"sma_20":152.84,"sma_60":141.57,"sma_120":132.91},{"date":"2025-06-09","open":151.91,"high":152.22,"low":149.83,"close":151.58,"volume":1392025,"rsi_14":49.03,"sma_20":153.11,"sma_60":142.03,"sma_120":133.22},{"date":"2025-06-10","open":151.74,"high":152.94,"low":149.61,"close":151.04,"volume":2258940,"rsi_14":42.99,"sma_20":153.33,"sma_60":142.45,"sma_120":133.51},{"date":"2025-06-11","open":150.61,"high":151.8,"low":150.04,"close":151.49,"volume":2163904,"rsi_14":51.0,"sma_20":153.59,"sma_60":142.84,"sma_120":133.81},{"date":"2025-06-12","open":153.04,"high":158.93,"low":150.06,"close":158.38,"volume":2968781,"rsi_14":73.33,"sma_20":154.2,"sma_60":143.32,"sma_120":134.19},{"date":"2025-06-13","open":159.17,"high":160.77,"low":158.06,"close":159.26,"volume":2722406,"rsi_14":74.27,"sma_20":154.67,"sma_60":143.81,"sma_120":134.57},{"date":"2025-06-16","open":158.86,"high":160.7,"low":158.52,"close":160.25,"volume":2029922,"rsi_14":72.86,"sma_20":155.08,"sma_60":144.3,"sma_120":134.95},{"date":"2025-06-17","open":160.35,"high":162.91,"low":160.08,"close":162.72,"volume":2177498,"rsi_14":82.98,"sma_20":155.63,"sma_60":144.85,"sma_120":135.33},{"date":"2025-06-18","open":162.99,"high":163.82,"low":162.14,"close":163.2,"volume":2598165,"rsi_14":82.62,"sma_20":156.16,"sma_60":145.39,"sma_120":135.73},{"date":"2025-06-20","open":163.63,"high":164.1,"low":160.19,"close":161.23,"volume":4642773,"rsi_14":73.53,"sma_20":156.67,"sma_60":145.9,"sma_120":136.1},{"date":"2025-06-23","open":161.86,"high":162.72,"low":160.76,"close":161.81,"volume":2944590,"rsi_14":73.22,"sma_20":157.24,"sma_60":146.4,"sma_120":136.47},{"date":"2025-06-24","open":162.5,"high":162.8,"low":159.42,"close":162.03,"volume":4188919,"rsi_14":73.21,"sma_20":157.82,"sma_60":146.86,"sma_120":136.85},{"date":"2025-06-25","open":162.69,"high":162.69,"low":159.99,"close":161.57,"volume":2693581,"rsi_14":77.1,"sma_20":158.27,"sma_60":147.31,"sma_120":137.23},{"date":"2025-06-26","open":162.32,"high":164.03,"low":161.62,"close":163.41,"volume":1552607,"rsi_14":79.21,"sma_20":158.9,"sma_60":147.78,"sma_120":137.62},{"date":"2025-06-27","open":162.89,"high":165.93,"low":162.41,"close":164.96,"volume":2603418,"rsi_14":80.19,"sma_20":159.55,"sma_60":148.28,"sma_120":138.03},{"date":"2025-06-30","open":164.99,"high":166.16,"low":164.36,"close":165.77,"volume":3398114,"rsi_14":85.28,"sma_20":160.23,"sma_60":148.77,"sma_120":138.44},{"date":"2025-07-01","open":165.83,"high":166.71,"low":160.43,"close":162.71,"volume":2785478,"rsi_14":74.15,"sma_20":160.69,"sma_60":149.22,"sma_120":138.81},{"date":"2025-07-02","open":161.67,"high":162.56,"low":159.99,"close":160.31,"volume":3129587,"rsi_14":66.63,"sma_20":161.01,"sma_60":149.76,"sma_120":139.15},{"date":"2025-07-03","open":160.13,"high":163.23,"low":159.34,"close":163.23,"volume":1234057,"rsi_14":60.32,"sma_20":161.56,"sma_60":150.41,"sma_120":139.5},{"date":"2025-07-07","open":163.33,"high":166.01,"low":162.68,"close":165.9,"volume":1910580,"rsi_14":63.42,"sma_20":162.23,"sma_60":151.12,"sma_120":139.89},{"date":"2025-07-08","open":165.1,"high":166.34,"low":161.88,"close":162.76,"volume":2066913,"rsi_14":54.02,"sma_20":162.72,"sma_60":151.69,"sma_120":140.25},{"date":"2025-07-09","open":164.15,"high":164.15,"low":160.38,"close":162.57,"volume":1492808,"rsi_14":48.59,"sma_20":163.25,"sma_60":152.28,"sma_120":140.58},{"date":"2025-07-10","open":162.54,"high":162.72,"low":159.28,"close":160.5,"volume":2223608,"rsi_14":43.45,"sma_20":163.71,"sma_60":152.79,"sma_120":140.9},{"date":"2025-07-11","open":159.8,"high":160.33,"low":159.01,"close":159.31,"volume":1314232,"rsi_14":44.91,"sma_20":164.08,"sma_60":153.22,"sma_120":141.18},{"date":"2025-07-14","open":159.15,"high":160.58,"low":158.62,"close":160.03,"volume":1410390,"rsi_14":45.2,"sma_20":164.14,"sma_60":153.68,"sma_120":141.47},{"date":"2025-07-15","open":159.59,"high":160.18,"low":158.46,"close":159.36,"volume":1922988,"rsi_14":43.47,"sma_20":164.12,"sma_60":154.13,"sma_120":141.75},{"date":"2025-07-16","open":159.78,"high":160.15,"low":158.55,"close":159.45,"volume":1350735,"rsi_14":44.51,"sma_20":164.05,"sma_60":154.57,"sma_120":142.02},{"date":"2025-07-17","open":159.04,"high":159.31,"low":156.98,"close":157.82,"volume":1253554,"rsi_14":37.11,"sma_20":163.78,"sma_60":155.04,"sma_120":142.27},{"date":"2025-07-18","open":157.6,"high":158.81,"low":156.19,"close":157.92,"volume":2035339,"rsi_14":32.98,"sma_20":163.49,"sma_60":155.47,"sma_120":142.53},{"date":"2025-07-21","open":157.33,"high":158.04,"low":155.42,"close":156.95,"volume":1323897,"rsi_14":29.1,"sma_20":163.25,"sma_60":155.87,"sma_120":142.76},{"date":"2025-07-22","open":156.82,"high":157.86,"low":154.76,"close":155.48,"volume":1980141,"rsi_14":32.13,"sma_20":162.9,"sma_60":156.23,"sma_120":143.01},{"date":"2025-07-23","open":155.86,"high":156.34,"low":154.48,"close":156.14,"volume":1772487,"rsi_14":38.69,"sma_20":162.58,"sma_60":156.56,"sma_120":143.26},{"date":"2025-07-24","open":156.67,"high":157.28,"low":155.42,"close":156.65,"volume":1935297,"rsi_14":29.51,"sma_20":162.31,"sma_60":156.9,"sma_120":143.51},{"date":"2025-07-25","open":156.66,"high":157.61,"low":155.42,"close":155.52,"volume":1213916,"rsi_14":14.25,"sma_20":161.88,"sma_60":157.18,"sma_120":143.78},{"date":"2025-07-28","open":155.49,"high":155.49,"low":153.51,"close":154.72,"volume":1832501,"rsi_14":16.99,"sma_20":161.34,"sma_60":157.43,"sma_120":144.04},{"date":"2025-07-29","open":155.42,"high":156.62,"low":154.79,"close":155.78,"volume":1199430,"rsi_14":23.92,"sma_20":160.81,"sma_60":157.63,"sma_120":144.31},{"date":"2025-07-30","open":154.75,"high":156.41,"low":154.16,"close":156.28,"volume":1284521,"rsi_14":31.58,"sma_20":160.49,"sma_60":157.77,"sma_120":144.57},{"date":"2025-07-31","open":155.94,"high":157.11,"low":151.02,"close":153.63,"volume":3114136,"rsi_14":28.0,"sma_20":160.15,"sma_60":157.83,"sma_120":144.8},{"date":"2025-08-01","open":153.13,"high":155.8,"low":151.7,"close":154.4,"volume":1592821,"rsi_14":28.33,"sma_20":159.7,"sma_60":157.9,"sma_120":145.04},{"date":"2025-08-04","open":154.6,"high":157.07,"low":154.31,"close":157.0,"volume":1639505,"rsi_14":42.04,"sma_20":159.25,"sma_60":157.98,"sma_120":145.3},{"date":"2025-08-05","open":156.88,"high":158.01,"low":156.35,"close":156.62,"volume":2305872,"rsi_14":40.66,"sma_20":158.94,"sma_60":158.17,"sma_120":145.55},{"date":"2025-08-06","open":156.14,"high":156.55,"low":152.24,"close":155.0,"volume":1709491,"rsi_14":40.69,"sma_20":158.56,"sma_60":158.31,"sma_120":145.8},{"date":"2025-08-07","open":154.81,"high":155.15,"low":149.87,"close":151.84,"volume":3229137,"rsi_14":33.33,"sma_20":158.12,"sma_60":158.39,"sma_120":146.02},{"date":"2025-08-08","open":152.33,"high":155.92,"low":152.1,"close":155.8,"volume":1634311,"rsi_14":47.28,"sma_20":157.94,"sma_60":158.54,"sma_120":146.28},{"date":"2025-08-11","open":155.41,"high":157.78,"low":154.9,"close":156.05,"volume":3111690,"rsi_14":51.38,"sma_20":157.74,"sma_60":158.69,"sma_120":146.54},{"date":"2025-08-12","open":139.55,"high":146.77,"low":136.34,"close":144.8,"volume":7846886,"rsi_14":31.48,"sma_20":157.0,"sma_60":158.6,"sma_120":146.7},{"date":"2025-08-13","open":146.12,"high":147.24,"low":143.98,"close":146.6,"volume":3479449,"rsi_14":34.24,"sma_20":156.35,"sma_60":158.5,"sma_120":146.87},{"date":"2025-08-14","open":146.18,"high":149.94,"low":146.18,"close":148.68,"volume":2787328,"rsi_14":39.58,"sma_20":155.89,"sma_60":158.44,"sma_120":147.07},{"date":"2025-08-15","open":148.81,"high":150.0,"low":147.72,"close":148.08,"volume":2571921,"rsi_14":39.82,"sma_20":155.39,"sma_60":158.35,"sma_120":147.25},{"date":"2025-08-18","open":147.53,"high":149.65,"low":147.0,"close":148.2,"volume":2062927,"rsi_14":38.05,"sma_20":154.95,"sma_60":158.29,"sma_120":147.43},{"date":"2025-08-19","open":146.49,"high":148.11,"low":145.79,"close":147.5,"volume":2076669,"rsi_14":36.24,"sma_20":154.55,"sma_60":158.23,"sma_120":147.62},{"date":"2025-08-20","open":147.85,"high":151.43,"low":147.32,"close":151.39,"volume":2523350,"rsi_14":46.61,"sma_20":154.31,"sma_60":158.24,"sma_120":147.83},{"date":"2025-08-21","open":150.94,"high":152.13,"low":150.01,"close":150.02,"volume":3325686,"rsi_14":43.51,"sma_20":153.97,"sma_60":158.18,"sma_120":148.01},{"date":"2025-08-22","open":150.29,"high":151.19,"low":145.7,"close":146.59,"volume":2686074,"rsi_14":34.95,"sma_20":153.52,"sma_60":158.1,"sma_120":148.17},{"date":"2025-08-25","open":146.58,"high":147.28,"low":144.47,"close":144.55,"volume":1674897,"rsi_14":33.35,"sma_20":153.01,"sma_60":157.97,"sma_120":148.33},{"date":"2025-08-26","open":144.88,"high":146.27,"low":144.55,"close":145.98,"volume":2982175,"rsi_14":37.5,"sma_20":152.51,"sma_60":157.85,"sma_120":148.5},{"date":"2025-08-27","open":146.4,"high":147.91,"low":145.51,"close":147.71,"volume":2302215,"rsi_14":44.04,"sma_20":152.08,"sma_60":157.75,"sma_120":148.69},{"date":"2025-08-28","open":147.4,"high":149.46,"low":146.76,"close":147.98,"volume":3290770,"rsi_14":37.37,"sma_20":151.79,"sma_60":157.65,"sma_120":148.88},{"date":"2025-08-29","open":148.19,"high":148.97,"low":146.64,"close":147.26,"volume":2723214,"rsi_14":36.02,"sma_20":151.43,"sma_60":157.56,"sma_120":149.09},{"date":"2025-09-02","open":146.36,"high":148.91,"low":145.76,"close":148.02,"volume":1767271,"rsi_14":57.68,"sma_20":150.98,"sma_60":157.49,"sma_120":149.3},{"date":"2025-09-03","open":148.02,"high":149.04,"low":147.35,"close":149.02,"volume":1652535,"rsi_14":55.99,"sma_20":150.59,"sma_60":157.42,"sma_120":149.5},{"date":"2025-09-04","open":149.08,"high":149.83,"low":144.72,"close":147.81,"volume":2366688,"rsi_14":47.74,"sma_20":150.23,"sma_60":157.35,"sma_120":149.69},{"date":"2025-09-05","open":147.5,"high":148.06,"low":146.6,"close":148.03,"volume":1715441,"rsi_14":49.87,"sma_20":150.04,"sma_60":157.29,"sma_120":149.87},{"date":"2025-09-08","open":148.15,"high":148.95,"low":146.87,"close":148.74,"volume":2771548,"rsi_14":51.4,"sma_20":149.68,"sma_60":157.23,"sma_120":150.04},{"date":"2025-09-09","open":148.48,"high":149.9,"low":147.25,"close":149.4,"volume":1306364,"rsi_14":54.89,"sma_20":149.35,"sma_60":157.07,"sma_120":150.2},{"date":"2025-09-10","open":149.03,"high":150.95,"low":147.72,"close":147.76,"volume":1962471,"rsi_14":39.46,"sma_20":149.5,"sma_60":156.87,"sma_120":150.34},{"date":"2025-09-11","open":148.55,"high":151.21,"low":147.82,"close":150.91,"volume":1790661,"rsi_14":52.35,"sma_20":149.71,"sma_60":156.71,"sma_120":150.5},{"date":"2025-09-12","open":150.81,"high":152.32,"low":150.27,"close":150.68,"volume":1162574,"rsi_14":63.0,"sma_20":149.81,"sma_60":156.5,"sma_120":150.67},{"date":"2025-09-15","open":150.66,"high":150.83,"low":148.69,"close":148.73,"volume":1207468,"rsi_14":63.36,"sma_20":149.85,"sma_60":156.24,"sma_120":150.81},{"date":"2025-09-16","open":149.48,"high":149.48,"low":146.74,"close":146.85,"volume":2852823,"rsi_14":52.7,"sma_20":149.78,"sma_60":155.99,"sma_120":150.94},{"date":"2025-09-17","open":147.82,"high":148.22,"low":145.97,"close":147.16,"volume":2011616,"rsi_14":48.11,"sma_20":149.76,"sma_60":155.74,"sma_120":151.07},{"date":"2025-09-18","open":147.01,"high":148.69,"low":146.13,"close":148.51,"volume":1170035,"rsi_14":51.66,"sma_20":149.62,"sma_60":155.5,"sma_120":151.18},{"date":"2025-09-19","open":148.58,"high":149.16,"low":147.43,"close":148.07,"volume":3661933,"rsi_14":52.62,"sma_20":149.52,"sma_60":155.27,"sma_120":151.29},{"date":"2025-09-22","open":148.37,"high":148.58,"low":145.4,"close":145.96,"volume":1987602,"rsi_14":43.88,"sma_20":149.49,"sma_60":154.96,"sma_120":151.37},{"date":"2025-09-23","open":147.07,"high":153.09,"low":146.32,"close":153.04,"volume":4205688,"rsi_14":58.77,"sma_20":149.91,"sma_60":154.75,"sma_120":151.52},{"date":"2025-09-24","open":152.55,"high":155.41,"low":152.28,"close":153.0,"volume":2655444,"rsi_14":61.93,"sma_20":150.27,"sma_60":154.53,"sma_120":151.65},{"date":"2025-09-25","open":153.11,"high":153.35,"low":144.38,"close":147.44,"volume":3164907,"rsi_14":48.9,"sma_20":150.26,"sma_60":154.27,"sma_120":151.75},{"date":"2025-09-26","open":148.32,"high":152.36,"low":148.06,"close":152.14,"volume":1706851,"rsi_14":55.46,"sma_20":150.47,"sma_60":154.13,"sma_120":151.95},{"date":"2025-09-29","open":151.6,"high":154.15,"low":151.27,"close":152.99,"volume":3199443,"rsi_14":55.75,"sma_20":150.76,"sma_60":153.96,"sma_120":152.19},{"date":"2025-09-30","open":152.76,"high":156.09,"low":151.46,"close":155.35,"volume":3050738,"rsi_14":61.86,"sma_20":151.13,"sma_60":153.78,"sma_120":152.45},{"date":"2025-10-01","open":154.71,"high":157.7,"low":154.31,"close":156.82,"volume":3714947,"rsi_14":59.06,"sma_20":151.49,"sma_60":153.68,"sma_120":152.68},{"date":"2025-10-02","open":155.23,"high":157.6,"low":154.9,"close":157.35,"volume":3219091,"rsi_14":60.22,"sma_20":151.95,"sma_60":153.58,"sma_120":152.93},{"date":"2025-10-03","open":157.11,"high":158.12,"low":149.72,"close":153.37,"volume":6613455,"rsi_14":56.46,"sma_20":152.19,"sma_60":153.45,"sma_120":153.12},{"date":"2025-10-06","open":152.19,"high":155.05,"low":151.06,"close":154.1,"volume":1425229,"rsi_14":60.9,"sma_20":152.44,"sma_60":153.35,"sma_120":153.29},{"date":"2025-10-07","open":154.1,"high":155.58,"low":152.23,"close":155.55,"volume":1316281,"rsi_14":62.29,"sma_20":152.73,"sma_60":153.27,"sma_120":153.48},{"date":"2025-10-08","open":155.65,"high":156.88,"low":154.57,"close":156.66,"volume":1292589,"rsi_14":62.01,"sma_20":153.15,"sma_60":153.22,"sma_120":153.67},{"date":"2025-10-09","open":156.66,"high":157.34,"low":155.22,"close":156.11,"volume":1584348,"rsi_14":61.78,"sma_20":153.39,"sma_60":153.15,"sma_120":153.86},{"date":"2025-10-10","open":156.73,"high":157.28,"low":155.6,"close":155.78,"volume":1602155,"rsi_14":65.42,"sma_20":153.62,"sma_60":153.11,"sma_120":154.07},{"date":"2025-10-13","open":155.2,"high":156.24,"low":153.13,"close":153.23,"volume":1757815,"rsi_14":49.4,"sma_20":153.82,"sma_60":153.02,"sma_120":154.24},{"date":"2025-10-14","open":153.26,"high":153.36,"low":150.8,"close":153.11,"volume":2316361,"rsi_14":49.25,"sma_20":154.11,"sma_60":152.95,"sma_120":154.41},{"date":"2025-10-15","open":153.1,"high":155.46,"low":153.1,"close":154.58,"volume":1491878,"rsi_14":65.34,"sma_20":154.46,"sma_60":152.92,"sma_120":154.57},{"date":"2025-10-16","open":154.26,"high":156.53,"low":152.03,"close":152.19,"volume":1760372,"rsi_14":48.87,"sma_20":154.62,"sma_60":152.85,"sma_120":154.71},{"date":"2025-10-17","open":151.49,"high":155.35,"low":151.39,"close":155.31,"volume":1930994,"rsi_14":54.22,"sma_20":154.96,"sma_60":152.82,"sma_120":154.86},{"date":"2025-10-20","open":156.02,"high":157.12,"low":154.74,"close":156.16,"volume":1154414,"rsi_14":50.76,"sma_20":155.45,"sma_60":152.82,"sma_120":155.0},{"date":"2025-10-21","open":156.85,"high":157.81,"low":155.71,"close":157.56,"volume":1776831,"rsi_14":51.81,"sma_20":155.66,"sma_60":152.86,"sma_120":155.15},{"date":"2025-10-22","open":158.18,"high":159.37,"low":156.68,"close":158.4,"volume":2247506,"rsi_14":52.52,"sma_20":155.9,"sma_60":152.89,"sma_120":155.26},{"date":"2025-10-23","open":158.73,"high":160.86,"low":157.81,"close":158.04,"volume":1414803,"rsi_14":63.52,"sma_20":156.41,"sma_60":152.92,"sma_120":155.34},{"date":"2025-10-24","open":158.02,"high":161.05,"low":157.58,"close":160.75,"volume":1823220,"rsi_14":67.29,"sma_20":156.82,"sma_60":153.03,"sma_120":155.43},{"date":"2025-10-27","open":161.91,"high":162.67,"low":160.22,"close":162.65,"volume":1796924,"rsi_14":68.03,"sma_20":157.28,"sma_60":153.16,"sma_120":155.53},{"date":"2025-10-28","open":162.35,"high":162.92,"low":160.83,"close":161.65,"volume":2067583,"rsi_14":62.73,"sma_20":157.58,"sma_60":153.23,"sma_120":155.6},{"date":"2025-10-29","open":162.08,"high":163.55,"low":160.5,"close":163.31,"volume":2816509,"rsi_14":67.42,"sma_20":157.9,"sma_60":153.33,"sma_120":155.75},{"date":"2025-10-30","open":180.16,"high":193.78,"low":180.16,"close":188.51,"volume":7173517,"rsi_14":85.92,"sma_20":159.47,"sma_60":153.88,"sma_120":156.09},{"date":"2025-10-31","open":190.72,"high":196.28,"low":188.9,"close":189.43,"volume":4080725,"rsi_14":91.21,"sma_20":161.29,"sma_60":154.51,"sma_120":156.45},{"date":"2025-11-03","open":189.73,"high":191.12,"low":186.83,"close":188.88,"volume":2503802,"rsi_14":90.33,"sma_20":163.04,"sma_60":155.05,"sma_120":156.8},{"date":"2025-11-04","open":189.09,"high":195.58,"low":188.37,"close":193.97,"volume":3906692,"rsi_14":91.06,"sma_20":164.97,"sma_60":155.68,"sma_120":157.19},{"date":"2025-11-05","open":195.12,"high":198.73,"low":192.79,"close":195.41,"volume":2603533,"rsi_14":95.95,"sma_20":166.92,"sma_60":156.52,"sma_120":157.56},{"date":"2025-11-06","open":196.23,"high":196.91,"low":193.44,"close":196.6,"volume":2571744,"rsi_14":95.77,"sma_20":168.96,"sma_60":157.35,"sma_120":157.93},{"date":"2025-11-07","open":198.51,"high":202.24,"low":195.8,"close":202.24,"volume":5013950,"rsi_14":96.18,"sma_20":171.3,"sma_60":158.25,"sma_120":158.34},{"date":"2025-11-10","open":199.49,"high":204.04,"low":198.5,"close":203.99,"volume":2111272,"rsi_14":96.2,"sma_20":173.86,"sma_60":159.18,"sma_120":158.76},{"date":"2025-11-11","open":203.52,"high":206.01,"low":202.33,"close":203.37,"volume":1966295,"rsi_14":94.96,"sma_20":176.39,"sma_60":160.09,"sma_120":159.19},{"date":"2025-11-12","open":202.52,"high":203.52,"low":200.92,"close":202.88,"volume":2513760,"rsi_14":94.71,"sma_20":178.82,"sma_60":161.01,"sma_120":159.62},{"date":"2025-11-13","open":201.53,"high":205.59,"low":200.18,"close":204.61,"volume":2182291,"rsi_14":94.61,"sma_20":181.46,"sma_60":161.9,"sma_120":160.07},{"date":"2025-11-14","open":205.4,"high":206.86,"low":203.25,"close":203.93,"volume":2524512,"rsi_14":93.04,"sma_20":183.91,"sma_60":162.8,"sma_120":160.49},{"date":"2025-11-17","open":203.96,"high":206.71,"low":202.7,"close":204.73,"volume":2026893,"rsi_14":95.11,"sma_20":186.35,"sma_60":163.76,"sma_120":160.93},{"date":"2025-11-18","open":205.59,"high":206.3,"low":202.41,"close":205.52,"volume":2079276,"rsi_14":95.02,"sma_20":188.77,"sma_60":164.78,"sma_120":161.37},{"date":"2025-11-19","open":204.88,"high":208.1,"low":204.08,"close":206.06,"volume":2751859,"rsi_14":89.5,"sma_20":191.17,"sma_60":165.78,"sma_120":161.82},{"date":"2025-11-20","open":206.45,"high":208.1,"low":204.65,"close":206.44,"volume":2588864,"rsi_14":89.23,"sma_20":193.61,"sma_60":166.76,"sma_120":162.25},{"date":"2025-11-21","open":206.56,"high":208.85,"low":205.94,"close":208.01,"volume":3095115,"rsi_14":92.13,"sma_20":195.99,"sma_60":167.76,"sma_120":162.7},{"date":"2025-11-24","open":207.8,"high":211.53,"low":206.84,"close":209.72,"volume":3438063,"rsi_14":90.75,"sma_20":198.36,"sma_60":168.8,"sma_120":163.18},{"date":"2025-11-25","open":211.0,"high":213.11,"low":211.0,"close":212.23,"volume":1343958,"rsi_14":91.24,"sma_20":200.9,"sma_60":169.87,"sma_120":163.68},{"date":"2025-11-26","open":212.2,"high":213.42,"low":211.05,"close":211.64,"volume":1808716,"rsi_14":88.01,"sma_20":203.34,"sma_60":170.91,"sma_120":164.16},{"date":"2025-11-28","open":211.82,"high":212.57,"low":210.54,"close":210.77,"volume":817830,"rsi_14":78.39,"sma_20":204.46,"sma_60":171.96,"sma_120":164.65},{"date":"2025-12-01","open":211.38,"high":212.04,"low":206.4,"close":206.54,"volume":1830592,"rsi_14":57.29,"sma_20":205.32,"sma_60":172.93,"sma_120":165.11},{"date":"2025-12-02","open":206.54,"high":207.51,"low":201.83,"close":203.69,"volume":3610317,"rsi_14":50.8,"sma_20":206.06,"sma_60":173.85,"sma_120":165.54},{"date":"2025-12-03","open":204.11,"high":205.25,"low":197.35,"close":198.31,"volume":5171297,"rsi_14":40.71,"sma_20":206.28,"sma_60":174.66,"sma_120":165.87},{"date":"2025-12-04","open":198.24,"high":199.26,"low":196.42,"close":197.79,"volume":2810152,"rsi_14":35.44,"sma_20":206.4,"sma_60":175.49,"sma_120":166.18},{"date":"2025-12-05","open":198.36,"high":198.85,"low":196.71,"close":197.43,"volume":1738751,"rsi_14":35.94,"sma_20":206.45,"sma_60":176.26,"sma_120":166.49},{"date":"2025-12-08","open":197.61,"high":198.29,"low":196.78,"close":197.48,"volume":2137055,"rsi_14":33.78,"sma_20":206.21,"sma_60":177.04,"sma_120":166.77},{"date":"2025-12-09","open":199.3,"high":200.8,"low":196.41,"close":196.61,"volume":2142979,"rsi_14":30.15,"sma_20":205.83,"sma_60":177.84,"sma_120":167.04},{"date":"2025-12-10","open":197.46,"high":198.36,"low":195.97,"close":196.82,"volume":1397447,"rsi_14":29.08,"sma_20":205.5,"sma_60":178.67,"sma_120":167.33},{"date":"2025-12-11","open":196.54,"high":197.9,"low":196.07,"close":196.93,"volume":1086740,"rsi_14":28.21,"sma_20":205.2,"sma_60":179.5,"sma_120":167.62},{"date":"2025-12-12","open":196.87,"high":197.68,"low":196.07,"close":196.79,"volume":2746296,"rsi_14":22.49,"sma_20":204.81,"sma_60":180.3,"sma_120":167.9},{"date":"2025-12-15","open":197.41,"high":199.42,"low":196.71,"close":198.55,"volume":3004033,"rsi_14":22.72,"sma_20":204.54,"sma_60":181.14,"sma_120":168.2},{"date":"2025-12-16","open":197.84,"high":198.27,"low":194.17,"close":196.5,"volume":2250068,"rsi_14":10.68,"sma_20":204.12,"sma_60":181.98,"sma_120":168.47},{"date":"2025-12-17","open":196.8,"high":197.97,"low":195.15,"close":197.05,"volume":2581378,"rsi_14":13.43,"sma_20":203.7,"sma_60":182.71,"sma_120":168.73},{"date":"2025-12-18","open":197.43,"high":199.48,"low":196.17,"close":197.7,"volume":2488733,"rsi_14":16.9,"sma_20":203.28,"sma_60":183.45,"sma_120":168.99},{"date":"2025-12-19","open":199.33,"high":201.52,"low":198.97,"close":201.52,"volume":4173157,"rsi_14":37.03,"sma_20":203.03,"sma_60":184.35,"sma_120":169.31},{"date":"2025-12-22","open":201.88,"high":204.0,"low":200.58,"close":203.76,"volume":1916569,"rsi_14":50.19,"sma_20":202.82,"sma_60":185.21,"sma_120":169.67},{"date":"2025-12-23","open":203.15,"high":206.44,"low":202.86,"close":205.91,"volume":1300206,"rsi_14":74.55,"sma_20":202.62,"sma_60":186.09,"sma_120":170.03},{"date":"2025-12-24","open":205.92,"high":207.6,"low":205.8,"close":206.08,"volume":704234,"rsi_14":77.38,"sma_20":202.31,"sma_60":186.93,"sma_120":170.36},{"date":"2025-12-26","open":206.24,"high":206.98,"low":205.65,"close":206.83,"volume":591039,"rsi_14":80.24,"sma_20":202.07,"sma_60":187.77,"sma_120":170.72},{"date":"2025-12-29","open":206.57,"high":207.04,"low":205.67,"close":205.92,"volume":808002,"rsi_14":75.76,"sma_20":201.83,"sma_60":188.59,"sma_120":171.08},{"date":"2025-12-30","open":206.48,"high":207.42,"low":205.73,"close":205.75,"volume":1225684,"rsi_14":79.16,"sma_20":201.79,"sma_60":189.47,"sma_120":171.46},{"date":"2025-12-31","open":206.02,"high":206.68,"low":204.05,"close":204.06,"volume":1094239,"rsi_14":71.08,"sma_20":201.81,"sma_60":190.3,"sma_120":171.83},{"date":"2026-01-02","open":203.64,"high":204.82,"low":202.09,"close":204.78,"volume":1165702,"rsi_14":71.26,"sma_20":202.11,"sma_60":191.12,"sma_120":172.2},{"date":"2026-01-05","open":202.88,"high":205.45,"low":200.1,"close":204.51,"volume":2743417,"rsi_14":70.74,"sma_20":202.42,"sma_60":191.92,"sma_120":172.57},{"date":"2026-01-06","open":204.53,"high":208.49,"low":204.12,"close":207.53,"volume":1513752,"rsi_14":72.68,"sma_20":202.9,"sma_60":192.77,"sma_120":172.96},{"date":"2026-01-07","open":207.14,"high":210.8,"low":205.28,"close":206.24,"volume":2035445,"rsi_14":75.83,"sma_20":203.32,"sma_60":193.61,"sma_120":173.36},{"date":"2026-01-08","open":206.95,"high":208.81,"low":200.75,"close":201.57,"volume":1585577,"rsi_14":59.14,"sma_20":203.54,"sma_60":194.41,"sma_120":173.72},{"date":"2026-01-09","open":202.86,"high":203.41,"low":199.63,"close":200.19,"volume":1285020,"rsi_14":54.39,"sma_20":203.69,"sma_60":195.19,"sma_120":174.07},{"date":"2026-01-12","open":201.08,"high":202.4,"low":199.03,"close":201.6,"volume":1511408,"rsi_14":48.95,"sma_20":203.9,"sma_60":195.97,"sma_120":174.45},{"date":"2026-01-13","open":209.14,"high":211.33,"low":204.71,"close":207.31,"volume":1913549,"rsi_14":56.4,"sma_20":204.4,"sma_60":196.89,"sma_120":174.87},{"date":"2026-01-14","open":207.58,"high":212.66,"low":206.9,"close":212.59,"volume":1598873,"rsi_14":61.44,"sma_20":205.08,"sma_60":197.84,"sma_120":175.33},{"date":"2026-01-15","open":212.68,"high":214.5,"low":211.95,"close":212.49,"volume":1785516,"rsi_14":60.97,"sma_20":205.86,"sma_60":198.78,"sma_120":175.8},{"date":"2026-01-16","open":212.65,"high":213.54,"low":211.03,"close":211.48,"volume":1331389,"rsi_14":57.64,"sma_20":206.56,"sma_60":199.68,"sma_120":176.27},{"date":"2026-01-20","open":209.52,"high":212.41,"low":208.32,"close":209.41,"volume":1633742,"rsi_14":55.26,"sma_20":207.12,"sma_60":200.52,"sma_120":176.71},{"date":"2026-01-21","open":208.27,"high":209.83,"low":205.38,"close":207.52,"volume":1849898,"rsi_14":52.09,"sma_20":207.4,"sma_60":201.35,"sma_120":177.13},{"date":"2026-01-22","open":208.05,"high":208.88,"low":205.33,"close":205.95,"volume":1742690,"rsi_14":52.32,"sma_20":207.49,"sma_60":202.1,"sma_120":177.56},{"date":"2026-01-23","open":206.1,"high":209.79,"low":205.73,"close":207.38,"volume":2159900,"rsi_14":54.18,"sma_20":207.53,"sma_60":202.84,"sma_120":178.0},{"date":"2026-01-26","open":207.91,"high":211.2,"low":207.91,"close":209.97,"volume":1824100,"rsi_14":58.16,"sma_20":207.7,"sma_60":203.64,"sma_120":178.43},{"date":"2026-01-27","open":209.64,"high":213.61,"low":209.05,"close":213.06,"volume":1771700,"rsi_14":58.26,"sma_20":207.99,"sma_60":204.47,"sma_120":178.9},{"date":"2026-01-28","open":211.65,"high":213.35,"low":207.51,"close":209.43,"volume":1507900,"rsi_14":54.44,"sma_20":208.14,"sma_60":204.81,"sma_120":179.35},{"date":"2026-01-29","open":211.49,"high":215.52,"low":209.33,"close":210.27,"volume":1306900,"rsi_14":63.6,"sma_20":208.34,"sma_60":205.15,"sma_120":179.83},{"date":"2026-01-30","open":209.99,"high":213.94,"low":209.05,"close":213.9,"volume":2454000,"rsi_14":70.01,"sma_20":208.81,"sma_60":205.56,"sma_120":180.31},{"date":"2026-02-02","open":214.87,"high":217.93,"low":213.52,"close":217.93,"volume":1644900,"rsi_14":72.15,"sma_20":209.47,"sma_60":205.95,"sma_120":180.82},{"date":"2026-02-03","open":217.7,"high":219.26,"low":216.17,"close":217.01,"volume":1890100,"rsi_14":65.11,"sma_20":210.1,"sma_60":206.31,"sma_120":181.42},{"date":"2026-02-04","open":214.54,"high":216.77,"low":204.93,"close":205.91,"volume":2504400,"rsi_14":41.19,"sma_20":210.02,"sma_60":206.46,"sma_120":181.9},{"date":"2026-02-05","open":216.01,"high":228.71,"low":211.06,"close":226.14,"volume":3583600,"rsi_14":61.76,"sma_20":211.02,"sma_60":206.85,"sma_120":182.55},{"date":"2026-02-06","open":225.18,"high":229.76,"low":225.13,"close":225.29,"volume":2250300,"rsi_14":61.92,"sma_20":212.21,"sma_60":207.2,"sma_120":183.19},{"date":"2026-02-09","open":225.53,"high":227.13,"low":224.25,"close":224.73,"volume":1420005,"rsi_14":70.59,"sma_20":208.4,"sma_60":203.13,"sma_120":178.14},{"date":"2026-02-10","open":224.94,"high":226.01,"low":218.58,"close":219.26,"volume":1445261,"rsi_14":63.75,"sma_20":209.04,"sma_60":204.09,"sma_120":178.66},{"date":"2026-02-11","open":219.66,"high":224.83,"low":218.71,"close":223.23,"volume":1313467,"rsi_14":64.39,"sma_20":209.84,"sma_60":205.08,"sma_120":179.21},{"date":"2026-02-12","open":224.14,"high":228.1,"low":212.77,"close":214.08,"volume":3167439,"rsi_14":56.27,"sma_20":210.22,"sma_60":205.5,"sma_120":179.69},{"date":"2026-02-13","open":215.41,"high":220.71,"low":215.41,"close":219.78,"volume":1116912,"rsi_14":64.35,"sma_20":210.9,"sma_60":206.0,"sma_120":180.26},{"date":"2026-02-17","open":221.61,"high":224.95,"low":221.06,"close":224.55,"volume":1693411,"rsi_14":68.18,"sma_20":211.9,"sma_60":206.59,"sma_120":180.82},{"date":"2026-02-18","open":224.31,"high":224.87,"low":221.57,"close":223.96,"volume":1050300,"rsi_14":60.14,"sma_20":216.95,"sma_60":209.12,"sma_120":187.45},{"date":"2026-02-19","open":223.95,"high":224.53,"low":220.24,"close":221.74,"volume":884900,"rsi_14":57.85,"sma_20":217.67,"sma_60":209.37,"sma_120":188.06},{"date":"2026-02-20","open":221.95,"high":223.47,"low":219.5,"close":223.42,"volume":1072631,"rsi_14":56.69,"sma_20":218.55,"sma_60":209.62,"sma_120":188.69},{"date":"2026-02-23","open":223.39,"high":227.0,"low":222.98,"close":223.79,"volume":1351800,"rsi_14":54.35,"sma_20":219.37,"sma_60":209.84,"sma_120":189.32},{"date":"2026-02-24","open":223.87,"high":225.03,"low":219.89,"close":224.94,"volume":1434773,"rsi_14":64.15,"sma_20":213.86,"sma_60":207.56,"sma_120":182.04},{"date":"2026-02-25","open":225.39,"high":225.88,"low":223.94,"close":225.15,"volume":875497,"rsi_14":61.03,"sma_20":214.75,"sma_60":208.03,"sma_120":182.69},{"date":"2026-02-26","open":225.91,"high":228.42,"low":225.5,"close":226.09,"volume":1163004,"rsi_14":61.74,"sma_20":215.75,"sma_60":208.43,"sma_120":183.34},{"date":"2026-02-27","open":226.9,"high":229.15,"low":225.89,"close":228.18,"volume":2066917,"rsi_14":64.13,"sma_20":217.09,"sma_60":208.82,"sma_120":184.0},{"date":"2026-03-02","open":231.21,"high":232.56,"low":227.09,"close":228.83,"volume":1749072,"rsi_14":66.8,"sma_20":218.53,"sma_60":209.24,"sma_120":184.67},{"date":"2026-03-03","open":227.16,"high":227.92,"low":221.26,"close":225.32,"volume":2397493,"rsi_14":65.03,"sma_20":219.72,"sma_60":209.61,"sma_120":185.31},{"date":"2026-03-04","open":225.31,"high":225.31,"low":220.79,"close":222.16,"volume":1675692,"rsi_14":63.25,"sma_20":220.46,"sma_60":209.89,"sma_120":185.9},{"date":"2026-03-05","open":221.09,"high":221.37,"low":214.96,"close":215.03,"volume":2845816,"rsi_14":40.15,"sma_20":220.58,"sma_60":210.07,"sma_120":186.43},{"date":"2026-03-06","open":215.01,"high":219.22,"low":212.61,"close":216.79,"volume":2090346,"rsi_14":47.32,"sma_20":220.8,"sma_60":210.26,"sma_120":187.01},{"date":"2026-03-09","open":216.97,"high":221.27,"low":213.82,"close":221.27,"volume":2555140,"rsi_14":47.97,"sma_20":221.3,"sma_60":210.52,"sma_120":187.65},{"date":"2026-03-10","open":219.73,"high":221.68,"low":215.52,"close":216.05,"volume":1567391,"rsi_14":52.24,"sma_20":221.63,"sma_60":210.68,"sma_120":188.23},{"date":"2026-03-11","open":214.7,"high":216.03,"low":213.46,"close":214.44,"volume":1124693,"rsi_14":42.99,"sma_20":221.97,"sma_60":210.8,"sma_120":188.78},{"date":"2026-03-12","open":216.09,"high":220.23,"low":214.7,"close":218.09,"volume":2053660,"rsi_14":41.47,"sma_20":222.59,"sma_60":210.96,"sma_120":189.36},{"date":"2026-03-13","open":218.62,"high":221.56,"low":215.18,"close":216.09,"volume":1422643,"rsi_14":40.4,"sma_20":222.15,"sma_60":211.06,"sma_120":189.93},{"date":"2026-03-16","open":217.67,"high":219.23,"low":215.9,"close":216.6,"volume":1731499,"rsi_14":38.79,"sma_20":222.02,"sma_60":211.12,"sma_120":190.5},{"date":"2026-03-17","open":216.95,"high":217.87,"low":210.17,"close":215.37,"volume":1772404,"rsi_14":37.16,"sma_20":221.63,"sma_60":211.18,"sma_120":191.04},{"date":"2026-03-18","open":214.75,"high":215.22,"low":209.49,"close":210.9,"volume":1756809,"rsi_14":31.69,"sma_20":221.46,"sma_60":211.17,"sma_120":191.57},{"date":"2026-03-19","open":211.26,"high":213.52,"low":209.32,"close":209.96,"volume":1424737,"rsi_14":27.56,"sma_20":220.97,"sma_60":211.22,"sma_120":192.08},{"date":"2026-03-20","open":210.15,"high":211.15,"low":205.76,"close":206.88,"volume":4250998,"rsi_14":24.52,"sma_20":220.09,"sma_60":211.27,"sma_120":192.56},{"date":"2026-03-23","open":209.02,"high":210.14,"low":204.84,"close":205.46,"volume":2579321,"rsi_14":25.74,"sma_20":219.18,"sma_60":211.38,"sma_120":193.02},{"date":"2026-03-24","open":205.97,"high":207.77,"low":202.93,"close":206.28,"volume":1983734,"rsi_14":29.54,"sma_20":218.25,"sma_60":211.51,"sma_120":193.5},{"date":"2026-03-25","open":207.05,"high":211.26,"low":206.97,"close":210.35,"volume":1836886,"rsi_14":43.61,"sma_20":217.51,"sma_60":211.72,"sma_120":193.99},{"date":"2026-03-26","open":209.27,"high":211.0,"low":206.24,"close":206.75,"volume":1599992,"rsi_14":36.68,"sma_20":216.53,"sma_60":211.87,"sma_120":194.45},{"date":"2026-03-27","open":206.91,"high":207.23,"low":204.41,"close":205.64,"volume":1307106,"rsi_14":26.83,"sma_20":215.39,"sma_60":212.01,"sma_120":194.92},{"date":"2026-03-30","open":208.15,"high":209.0,"low":204.77,"close":205.37,"volume":1513732,"rsi_14":31.61,"sma_20":214.22,"sma_60":212.14,"sma_120":195.41},{"date":"2026-03-31","open":207.45,"high":210.75,"low":206.34,"close":210.35,"volume":1587255,"rsi_14":43.64,"sma_20":213.46,"sma_60":212.36,"sma_120":195.93},{"date":"2026-04-01","open":210.9,"high":212.96,"low":209.63,"close":211.56,"volume":1462899,"rsi_14":37.72,"sma_20":212.91,"sma_60":212.59,"sma_120":196.44},{"date":"2026-04-02","open":211.05,"high":214.1,"low":209.99,"close":213.59,"volume":1503836,"rsi_14":44.89,"sma_20":212.81,"sma_60":212.83,"sma_120":196.98},{"date":"2026-04-06","open":212.67,"high":213.09,"low":210.53,"close":212.16,"volume":1171974,"rsi_14":41.69,"sma_20":212.55,"sma_60":213.07,"sma_120":197.52},{"date":"2026-04-07","open":210.91,"high":213.68,"low":209.93,"close":212.31,"volume":1449937,"rsi_14":43.83,"sma_20":212.07,"sma_60":213.31,"sma_120":198.01},{"date":"2026-04-08","open":212.73,"high":215.99,"low":211.2,"close":214.66,"volume":1265281,"rsi_14":56.15,"sma_20":211.99,"sma_60":213.58,"sma_120":198.51},{"date":"2026-04-09","open":214.28,"high":217.3,"low":213.87,"close":215.33,"volume":1051316,"rsi_14":59.19,"sma_20":212.0,"sma_60":213.79,"sma_120":199.07},{"date":"2026-04-10","open":214.56,"high":215.63,"low":211.39,"close":215.05,"volume":1292233,"rsi_14":65.71,"sma_20":211.81,"sma_60":213.96,"sma_120":199.59},{"date":"2026-04-13","open":215.46,"high":217.0,"low":212.19,"close":213.72,"volume":1394787,"rsi_14":66.46,"sma_20":211.68,"sma_60":214.08,"sma_120":200.08},{"date":"2026-04-14","open":212.56,"high":215.99,"low":212.24,"close":214.48,"volume":1407207,"rsi_14":66.2,"sma_20":211.54,"sma_60":214.2,"sma_120":200.57},{"date":"2026-04-15","open":213.23,"high":213.77,"low":210.57,"close":211.37,"volume":1337435,"rsi_14":51.05,"sma_20":211.31,"sma_60":214.26,"sma_120":201.02},{"date":"2026-04-16","open":210.55,"high":213.56,"low":210.05,"close":212.64,"volume":1163723,"rsi_14":63.14,"sma_20":211.38,"sma_60":214.35,"sma_120":201.47},{"date":"2026-04-17","open":211.66,"high":214.13,"low":209.64,"close":213.53,"volume":1962322,"rsi_14":68.3,"sma_20":211.53,"sma_60":214.47,"sma_120":201.97},{"date":"2026-04-20","open":212.79,"high":214.53,"low":210.02,"close":210.72,"volume":1368837,"rsi_14":60.8,"sma_20":211.7,"sma_60":214.56,"sma_120":202.43},{"date":"2026-04-21","open":210.04,"high":210.57,"low":204.14,"close":204.48,"volume":1564014,"rsi_14":36.74,"sma_20":211.62,"sma_60":214.55,"sma_120":202.84},{"date":"2026-04-22","open":204.56,"high":205.0,"low":196.63,"close":200.12,"volume":2518489,"rsi_14":29.34,"sma_20":211.29,"sma_60":214.47,"sma_120":203.19},{"date":"2026-04-23","open":200.4,"high":205.17,"low":199.58,"close":204.28,"volume":1428900,"rsi_14":34.35,"sma_20":210.96,"sma_60":214.41,"sma_120":203.59},{"date":"2026-04-24","open":203.34,"high":203.51,"low":198.13,"close":199.42,"volume":1402420,"rsi_14":30.83,"sma_20":210.57,"sma_60":214.28,"sma_120":203.95},{"date":"2026-04-27","open":199.01,"high":203.15,"low":199.01,"close":201.9,"volume":2129091,"rsi_14":35.34,"sma_20":210.36,"sma_60":214.28,"sma_120":204.35},{"date":"2026-04-28","open":204.29,"high":206.16,"low":202.41,"close":205.16,"volume":1525233,"rsi_14":36.99,"sma_20":210.32,"sma_60":214.36,"sma_120":204.77},{"date":"2026-04-29","open":204.09,"high":204.45,"low":200.64,"close":202.38,"volume":1684615,"rsi_14":33.21,"sma_20":209.9,"sma_60":214.36,"sma_120":205.17},{"date":"2026-04-30","open":194.87,"high":196.79,"low":185.4,"close":192.46,"volume":4542153,"rsi_14":26.61,"sma_20":208.94,"sma_60":214.1,"sma_120":205.5},{"date":"2026-05-01","open":195.94,"high":196.28,"low":191.55,"close":194.82,"volume":2091325,"rsi_14":30.85,"sma_20":208.0,"sma_60":213.8,"sma_120":205.82},{"date":"2026-05-04","open":193.09,"high":199.97,"low":193.09,"close":196.63,"volume":2240789,"rsi_14":32.22,"sma_20":207.22,"sma_60":213.52,"sma_120":206.15},{"date":"2026-05-05","open":197.28,"high":197.95,"low":194.59,"close":196.57,"volume":1363974,"rsi_14":34.33,"sma_20":206.43,"sma_60":213.27,"sma_120":206.47},{"date":"2026-05-06","open":191.58,"high":194.58,"low":186.81,"close":191.08,"volume":4429441,"rsi_14":29.06,"sma_20":205.25,"sma_60":212.95,"sma_120":206.74},{"date":"2026-05-07","open":191.19,"high":191.97,"low":184.61,"close":184.88,"volume":3102882,"rsi_14":24.73,"sma_20":203.72,"sma_60":212.56,"sma_120":206.96},{"date":"2026-05-08","open":184.95,"high":189.83,"low":182.47,"close":183.25,"volume":3260786,"rsi_14":25.32,"sma_20":202.13,"sma_60":212.18,"sma_120":207.14},{"date":"2026-05-11","open":184.1,"high":185.36,"low":181.53,"close":182.1,"volume":2012675,"rsi_14":27.89,"sma_20":200.55,"sma_60":211.46,"sma_120":207.29},{"date":"2026-05-12","open":182.34,"high":185.34,"low":181.36,"close":182.16,"volume":2322064,"rsi_14":30.58,"sma_20":198.93,"sma_60":210.83,"sma_120":207.46},{"date":"2026-05-13","open":181.12,"high":186.16,"low":180.06,"close":185.95,"volume":2848945,"rsi_14":30.16,"sma_20":197.66,"sma_60":210.2,"sma_120":207.64},{"date":"2026-05-14","open":186.04,"high":194.07,"low":186.04,"close":193.96,"volume":3623465,"rsi_14":44.48,"sma_20":196.72,"sma_60":209.85,"sma_120":207.68},{"date":"2026-05-15","open":194.34,"high":196.62,"low":193.31,"close":194.78,"volume":3715526,"rsi_14":42.44,"sma_20":195.78,"sma_60":209.43,"sma_120":207.71},{"date":"2026-05-18","open":194.9,"high":201.36,"low":194.9,"close":199.34,"volume":2413953,"rsi_14":43.86,"sma_20":195.2,"sma_60":209.0,"sma_120":207.79},{"date":"2026-05-19","open":200.36,"high":203.54,"low":199.17,"close":199.94,"volume":2804377,"rsi_14":47.41,"sma_20":194.98,"sma_60":208.6,"sma_120":207.84},{"date":"2026-05-20","open":199.18,"high":200.62,"low":198.15,"close":198.8,"volume":1751076,"rsi_14":58.4,"sma_20":194.91,"sma_60":208.15,"sma_120":207.86},{"date":"2026-05-21","open":197.64,"high":200.8,"low":197.45,"close":200.18,"volume":2063241,"rsi_14":57.31,"sma_20":194.71,"sma_60":207.72,"sma_120":207.88},{"date":"2026-05-22","open":201.54,"high":202.33,"low":199.26,"close":200.25,"volume":1537350,"rsi_14":55.17,"sma_20":194.75,"sma_60":207.28,"sma_120":207.85},{"date":"2026-05-26","open":199.57,"high":201.0,"low":198.82,"close":199.94,"volume":1714940,"rsi_14":54.96,"sma_20":194.66,"sma_60":206.8,"sma_120":207.81},{"date":"2026-05-27","open":200.16,"high":201.03,"low":198.86,"close":199.41,"volume":1628262,"rsi_14":63.83,"sma_20":194.36,"sma_60":206.3,"sma_120":207.77},{"date":"2026-05-28","open":199.11,"high":201.45,"low":197.18,"close":199.42,"volume":1916380,"rsi_14":80.1,"sma_20":194.21,"sma_60":205.86,"sma_120":207.73},{"date":"2026-05-29","open":200.91,"high":201.07,"low":195.78,"close":196.37,"volume":3132473,"rsi_14":75.8,"sma_20":194.41,"sma_60":205.42,"sma_120":207.66},{"date":"2026-06-01","open":194.94,"high":196.42,"low":193.58,"close":194.73,"volume":2032172,"rsi_14":74.35,"sma_20":194.41,"sma_60":205.07,"sma_120":207.57},{"date":"2026-06-02","open":193.78,"high":195.47,"low":193.78,"close":194.46,"volume":1786994,"rsi_14":73.68,"sma_20":194.3,"sma_60":204.69,"sma_120":207.48},{"date":"2026-06-03","open":195.67,"high":197.64,"low":195.09,"close":195.43,"volume":1212654,"rsi_14":70.29,"sma_20":194.24,"sma_60":204.25,"sma_120":207.38},{"date":"2026-06-04","open":198.47,"high":201.51,"low":197.1,"close":201.3,"volume":2338392,"rsi_14":67.36,"sma_20":194.75,"sma_60":204.0,"sma_120":207.34},{"date":"2026-06-05","open":202.64,"high":207.1,"low":202.64,"close":205.26,"volume":1591019,"rsi_14":71.59,"sma_20":195.78,"sma_60":203.83,"sma_120":207.32},{"date":"2026-06-08","open":202.7,"high":205.96,"low":200.56,"close":204.04,"volume":1534780,"rsi_14":61.18,"sma_20":196.82,"sma_60":203.59,"sma_120":207.28},{"date":"2026-06-09","open":202.8,"high":212.37,"low":201.6,"close":212.21,"volume":3190454,"rsi_14":71.59,"sma_20":198.33,"sma_60":203.52,"sma_120":207.29},{"date":"2026-06-10","open":213.54,"high":218.49,"low":210.99,"close":215.83,"volume":3820693,"rsi_14":77.37,"sma_20":200.01,"sma_60":203.49,"sma_120":207.31},{"date":"2026-06-11","open":217.02,"high":223.39,"low":216.58,"close":220.68,"volume":2834231,"rsi_14":79.74,"sma_20":201.76,"sma_60":203.58,"sma_120":207.38},{"date":"2026-06-12","open":221.99,"high":224.39,"low":221.63,"close":223.37,"volume":2198498,"rsi_14":81.04,"sma_20":203.22,"sma_60":203.77,"sma_120":207.47},{"date":"2026-06-15","open":222.3,"high":226.17,"low":220.55,"close":225.91,"volume":2397334,"rsi_14":82.95,"sma_20":204.78,"sma_60":204.03,"sma_120":207.63},{"date":"2026-06-16","open":226.81,"high":229.28,"low":224.88,"close":227.23,"volume":3027719,"rsi_14":84.66,"sma_20":206.19,"sma_60":204.37,"sma_120":207.82},{"date":"2026-06-17","open":225.51,"high":229.05,"low":224.0,"close":225.79,"volume":2249232,"rsi_14":82.0,"sma_20":207.49,"sma_60":204.7,"sma_120":208.04},{"date":"2026-06-18","open":225.68,"high":225.68,"low":218.99,"close":221.29,"volume":4196190,"rsi_14":79.18,"sma_20":208.61,"sma_60":204.94,"sma_120":208.23},{"date":"2026-06-22","open":223.25,"high":227.96,"low":221.79,"close":222.26,"volume":2886148,"rsi_14":82.51,"sma_20":209.72,"sma_60":205.13,"sma_120":208.42},{"date":"2026-06-23","open":224.72,"high":228.76,"low":222.02,"close":228.41,"volume":2110477,"rsi_14":85.16,"sma_20":211.12,"sma_60":205.48,"sma_120":208.67},{"date":"2026-06-24","open":229.39,"high":235.2,"low":228.93,"close":232.51,"volume":2354370,"rsi_14":86.07,"sma_20":212.76,"sma_60":205.92,"sma_120":208.97},{"date":"2026-06-25","open":232.02,"high":237.28,"low":231.88,"close":234.24,"volume":2074443,"rsi_14":84.83,"sma_20":214.5,"sma_60":206.39,"sma_120":209.27},{"date":"2026-06-26","open":237.27,"high":239.92,"low":235.49,"close":237.4,"volume":3633366,"rsi_14":84.55,"sma_20":216.4,"sma_60":206.84,"sma_120":209.6},{"date":"2026-06-29","open":239.41,"high":240.41,"low":234.64,"close":235.71,"volume":1926695,"rsi_14":83.63,"sma_20":218.37,"sma_60":207.24,"sma_120":209.92},{"date":"2026-06-30","open":236.49,"high":239.01,"low":235.89,"close":237.05,"volume":1666875,"rsi_14":80.96,"sma_20":220.5,"sma_60":207.63,"sma_120":210.23},{"date":"2026-07-01","open":238.87,"high":239.71,"low":233.0,"close":237.72,"volume":1369779,"rsi_14":79.17,"sma_20":222.64,"sma_60":208.05,"sma_120":211.93},{"date":"2026-07-02","open":239.79,"high":240.91,"low":237.53,"close":238.94,"volume":2039275,"rsi_14":76.87,"sma_20":224.79,"sma_60":208.49,"sma_120":210.9},{"date":"2026-07-06","open":241.86,"high":241.86,"low":233.81,"close":237.52,"volume":2476985,"rsi_14":71.58,"sma_20":226.58,"sma_60":208.86,"sma_120":211.22},{"date":"2026-07-07","open":240.12,"high":243.21,"low":237.99,"close":239.71,"volume":3236463,"rsi_14":71.14,"sma_20":228.28,"sma_60":209.26,"sma_120":211.53},{"date":"2026-07-08","open":239.06,"high":240.91,"low":236.87,"close":237.15,"volume":2693642,"rsi_14":64.27,"sma_20":229.91,"sma_60":209.62,"sma_120":211.79},{"date":"2026-07-09","open":238.39,"high":240.22,"low":231.83,"close":233.77,"volume":3216490,"rsi_14":60.94,"sma_20":230.97,"sma_60":209.95,"sma_120":212.01},{"date":"2026-07-10","open":233.07,"high":236.26,"low":232.05,"close":235.8,"volume":2842646,"rsi_14":71.69,"sma_20":231.94,"sma_60":210.29,"sma_120":212.25},{"date":"2026-07-13","open":236.14,"high":237.38,"low":233.15,"close":233.66,"volume":2286108,"rsi_14":66.39,"sma_20":232.57,"sma_60":210.66,"sma_120":212.46},{"date":"2026-07-14","open":231.8,"high":231.83,"low":227.85,"close":230.11,"volume":3127439,"rsi_14":51.9,"sma_20":232.88,"sma_60":210.94,"sma_120":212.65},{"date":"2026-07-15","open":228.71,"high":230.23,"low":224.52,"close":224.94,"volume":2358354,"rsi_14":37.37,"sma_20":232.81,"sma_60":211.13,"sma_120":212.8},{"date":"2026-07-16","open":225.74,"high":229.13,"low":223.07,"close":228.72,"volume":2607844,"rsi_14":41.24,"sma_20":232.86,"sma_60":211.42,"sma_120":212.99},{"date":"2026-07-17","open":230.54,"high":233.22,"low":228.43,"close":228.52,"volume":2053095,"rsi_14":34.77,"sma_20":232.97,"sma_60":211.81,"sma_120":213.18},{"date":"2026-07-20","open":229.2,"high":229.24,"low":225.49,"close":225.75,"volume":1711834,"rsi_14":33.68,"sma_20":233.18,"sma_60":212.23,"sma_120":213.35},{"date":"2026-07-21","open":225.99,"high":227.63,"low":225.02,"close":227.09,"volume":1595261,"rsi_14":33.56,"sma_20":233.39,"sma_60":212.6,"sma_120":213.5},{"date":"2026-07-22","open":227.3,"high":229.85,"low":220.37,"close":220.54,"volume":2521778,"rsi_14":27.56,"sma_20":232.97,"sma_60":212.95,"sma_120":213.62},{"date":"2026-07-23","open":220.56,"high":226.01,"low":220.54,"close":225.98,"volume":1837736,"rsi_14":34.81,"sma_20":232.62,"sma_60":213.34,"sma_120":213.81},{"date":"2026-07-24","open":227.88,"high":228.97,"low":225.97,"close":228.03,"volume":1466731,"rsi_14":38.95,"sma_20":232.28,"sma_60":213.72,"sma_120":214.04},{"date":"2026-07-27","open":227.78,"high":230.61,"low":227.03,"close":229.35,"volume":1106324,"rsi_14":37.72,"sma_20":231.85,"sma_60":214.16,"sma_120":214.26},{"date":"2026-07-28","open":232.09,"high":233.77,"low":230.32,"close":232.51,"volume":2652244,"rsi_14":44.52,"sma_20":231.67,"sma_60":214.82,"sma_120":214.46},{"date":"2026-07-29","open":234.02,"high":234.02,"low":228.49,"close":229.12,"volume":2746159,"rsi_14":44.65,"sma_20":231.25,"sma_60":215.38,"sma_120":214.59},{"date":"2026-07-30","open":226.28,"high":227.78,"low":224.11,"close":227.07,"volume":1484267,"rsi_14":39.94,"sma_20":230.72,"sma_60":215.89,"sma_120":214.71},{"date":"2026-07-31","open":226.66,"high":231.23,"low":225.39,"close":230.03,"volume":1738180,"rsi_14":45.84,"sma_20":230.27,"sma_60":216.43,"sma_120":214.85},{"date":"2026-08-03","open":230.39,"high":235.72,"low":229.6,"close":235.6,"volume":2094489,"rsi_14":56.08,"sma_20":230.18,"sma_60":217.17,"sma_120":215.32},{"date":"2026-08-04","open":234.31,"high":235.76,"low":231.14,"close":233.55,"volume":2579228,"rsi_14":60.03,"sma_20":229.86,"sma_60":217.97,"sma_120":215.43},{"date":"2026-08-05","open":235.13,"high":239.54,"low":235.01,"close":239.23,"volume":2650974,"rsi_14":61.78,"sma_20":229.97,"sma_60":218.9,"sma_120":215.56},{"date":"2026-08-06","open":244.01,"high":244.87,"low":233.99,"close":237.66,"volume":1796517,"rsi_14":59.96,"sma_20":230.16,"sma_60":219.82,"sma_120":215.75},{"date":"2026-08-07","open":237.23,"high":239.85,"low":236.3,"close":236.4,"volume":1551067,"rsi_14":62.09,"sma_20":230.2,"sma_60":220.72,"sma_120":215.88},{"date":"2026-08-10","open":236.32,"high":239.54,"low":235.0,"close":237.18,"volume":2297337,"rsi_14":61.51,"sma_20":230.37,"sma_60":221.56,"sma_120":215.97},{"date":"2026-08-11","open":243.0,"high":258.3,"low":236.48,"close":240.26,"volume":3007925},{"date":"2026-08-12","open":239.75,"high":239.75,"low":233.49,"close":234.16,"volume":1914166,"rsi_14":59.97,"sma_20":231.34,"sma_60":222.98,"sma_120":216.2},{"date":"2026-08-13","open":233.0,"high":235.67,"low":229.36,"close":231.24,"volume":2845419,"rsi_14":53.83,"sma_20":231.46,"sma_60":223.5,"sma_120":216.25},{"date":"2026-08-14","open":230.91,"high":235.27,"low":229.33,"close":235.17,"volume":1687833,"rsi_14":56.54,"sma_20":231.8,"sma_60":224.08,"sma_120":216.34},{"date":"2026-08-17","open":233.55,"high":238.94,"low":233.55,"close":235.66,"volume":1802012,"rsi_14":53.77,"sma_20":232.29,"sma_60":224.69,"sma_120":216.42},{"date":"2026-08-18","open":235.17,"high":238.24,"low":233.94,"close":234.98,"volume":1792652,"rsi_14":57.49,"sma_20":232.69,"sma_60":225.26,"sma_120":216.49},{"date":"2026-08-19","open":236.41,"high":238.15,"low":232.34,"close":234.85,"volume":1375021},{"date":"2026-08-20","open":232.25,"high":235.0,"low":228.38,"close":228.46,"volume":1592926,"rsi_14":48.07,"sma_20":233.53,"sma_60":226.3,"sma_120":216.55},{"date":"2026-08-21","open":228.8,"high":231.29,"low":228.16,"close":229.51,"volume":1386835,"rsi_14":41.57,"sma_20":233.6,"sma_60":226.79,"sma_120":216.55},{"date":"2026-08-24","open":229.16,"high":232.37,"low":227.68,"close":232.37,"volume":1400370,"rsi_14":48.4,"sma_20":233.75,"sma_60":227.34,"sma_120":216.6},{"date":"2026-08-25","open":232.51,"high":238.1,"low":232.38,"close":237.92,"volume":1335050,"rsi_14":48.22,"sma_20":234.02,"sma_60":228.02,"sma_120":216.72},{"date":"2026-08-26","open":237.9,"high":240.88,"low":236.44,"close":238.4,"volume":1473077,"rsi_14":51.04,"sma_20":234.48,"sma_60":228.74,"sma_120":216.91},{"date":"2026-08-27","open":236.49,"high":237.3,"low":234.15,"close":235.13,"volume":1033994,"rsi_14":48.32,"sma_20":234.89,"sma_60":229.41,"sma_120":217.05},{"date":"2026-08-28","open":236.02,"high":236.8,"low":233.72,"close":234.55,"volume":1779203,"rsi_14":46.52,"sma_20":235.12,"sma_60":230.06,"sma_120":217.15},{"date":"2026-08-31","open":234.92,"high":236.97,"low":233.51,"close":234.62,"volume":1673454},{"date":"2026-09-01","open":236.85,"high":240.75,"low":236.03,"close":239.35,"volume":1336386,"rsi_14":57.88,"sma_20":235.36,"sma_60":231.17,"sma_120":217.5},{"date":"2026-09-02","open":240.99,"high":246.02,"low":239.35,"close":245.49,"volume":1363900,"rsi_14":69.6,"sma_20":235.67,"sma_60":231.85,"sma_120":217.72},{"date":"2026-09-03","open":246.11,"high":249.26,"low":245.82,"close":248.61,"volume":1387112,"rsi_14":68.91,"sma_20":236.22,"sma_60":232.45,"sma_120":217.98},{"date":"2026-09-04","open":246.34,"high":249.29,"low":246.29,"close":247.18,"volume":1548359,"rsi_14":65.79,"sma_20":236.75,"sma_60":232.96,"sma_120":218.23},{"date":"2026-09-08","open":243.9,"high":245.83,"low":239.43,"close":240.49,"volume":1596749},{"date":"2026-09-09","open":239.02,"high":241.64,"low":238.41,"close":240.0,"volume":1029091,"rsi_14":55.98,"sma_20":236.91,"sma_60":233.56,"sma_120":218.66},{"date":"2026-09-10","open":241.27,"high":242.12,"low":235.67,"close":236.02,"volume":1216480,"rsi_14":59.35,"sma_20":237.0,"sma_60":233.72,"sma_120":218.87},{"date":"2026-09-11","open":238.77,"high":239.43,"low":232.6,"close":234.57,"volume":1111693,"rsi_14":56.19,"sma_20":237.17,"sma_60":233.83,"sma_120":219.1},{"date":"2026-09-14","open":236.76,"high":237.56,"low":232.6,"close":234.89,"volume":2165472,"rsi_14":53.29,"sma_20":237.15,"sma_60":233.97,"sma_120":219.33},{"date":"2026-09-15","open":233.89,"high":234.83,"low":230.34,"close":232.65,"volume":1796366,"rsi_14":42.47,"sma_20":237.0,"sma_60":234.15,"sma_120":219.55},{"date":"2026-09-16","open":233.07,"high":234.9,"low":232.09,"close":232.54,"volume":1220657,"rsi_14":41.54,"sma_20":236.88,"sma_60":234.32,"sma_120":219.72},{"date":"2026-09-17","open":232.71,"high":232.71,"low":226.02,"close":226.34,"volume":2260544},{"date":"2026-09-18","open":225.29,"high":226.12,"low":221.7,"close":225.38,"volume":4143251,"rsi_14":37.91,"sma_20":236.3,"sma_60":234.15,"sma_120":220.03},{"date":"2026-09-21","open":225.28,"high":227.58,"low":223.54,"close":225.75,"volume":1189139,"rsi_14":38.4,"sma_20":236.11,"sma_60":234.0,"sma_120":220.2},{"date":"2026-09-22","open":227.17,"high":228.44,"low":221.21,"close":222.04,"volume":2776268,"rsi_14":26.74,"sma_20":235.6,"sma_60":233.73,"sma_120":220.29},{"date":"2026-09-23","open":221.79,"high":225.64,"low":220.94,"close":221.27,"volume":1215982,"rsi_14":11.97,"sma_20":234.76,"sma_60":233.48,"sma_120":220.36},{"date":"2026-09-24","open":222.08,"high":225.37,"low":221.95,"close":222.62,"volume":3480950,"rsi_14":6.78,"sma_20":233.97,"sma_60":233.24,"sma_120":220.43},{"date":"2026-09-25","open":222.0,"high":223.02,"low":219.1,"close":220.22,"volume":2092887,"rsi_14":6.55,"sma_20":233.22,"sma_60":232.94,"sma_120":220.5},{"date":"2026-09-28","open":218.88,"high":221.47,"low":218.41,"close":219.8,"volume":2392864,"rsi_14":8.64,"sma_20":232.52,"sma_60":232.63,"sma_120":220.56},{"date":"2026-09-29","open":218.05,"high":223.51,"low":216.22,"close":223.41,"volume":973624,"rsi_14":20.8,"sma_20":231.98,"sma_60":232.41,"sma_120":220.63},{"date":"2026-09-30","open":223.16,"high":225.98,"low":221.57,"close":222.0,"volume":1944992,"rsi_14":22.94,"sma_20":231.14,"sma_60":232.12,"sma_120":220.69},{"date":"2026-10-01","open":227.55,"high":235.95,"low":227.4,"close":230.09,"volume":1913283,"rsi_14":42.8,"sma_20":230.37,"sma_60":232.0,"sma_120":220.81},{"date":"2026-10-02","open":229.54,"high":231.1,"low":224.45,"close":228.3,"volume":1860046,"rsi_14":39.9,"sma_20":229.35,"sma_60":231.91,"sma_120":220.93},{"date":"2026-10-05","open":229.11,"high":234.18,"low":228.59,"close":233.12,"volume":1721815,"rsi_14":50.64,"sma_20":228.65,"sma_60":231.87,"sma_120":221.08},{"date":"2026-10-06","open":233.69,"high":235.19,"low":231.63,"close":233.44,"volume":1149626,"rsi_14":51.27,"sma_20":228.3,"sma_60":231.86,"sma_120":221.26},{"date":"2026-10-07","open":233.61,"high":235.97,"low":230.61,"close":232.16,"volume":1096895},{"date":"2026-10-08","open":231.5,"high":241.96,"low":231.25,"close":238.96,"volume":1537948,"rsi_14":68.72,"sma_20":228.05,"sma_60":232.13,"sma_120":221.63},{"date":"2026-10-09","open":237.79,"high":239.81,"low":236.37,"close":237.57,"volume":1028180,"rsi_14":65.84,"sma_20":228.2,"sma_60":232.28,"sma_120":221.85},{"date":"2026-10-12","open":238.93,"high":240.1,"low":233.88,"close":238.08,"volume":1234656,"rsi_14":73.53,"sma_20":228.36,"sma_60":232.44,"sma_120":222.12},{"date":"2026-10-13","open":240.78,"high":241.18,"low":236.19,"close":239.72,"volume":1352295,"rsi_14":76.38,"sma_20":228.72,"sma_60":232.67,"sma_120":222.45},{"date":"2026-10-14","open":240.9,"high":247.93,"low":240.76,"close":247.74,"volume":1972928,"rsi_14":80.13,"sma_20":229.47,"sma_60":233.01,"sma_120":222.81},{"date":"2026-10-15","open":252.0,"high":254.0,"low":249.27,"close":253.71,"volume":2055478,"rsi_14":87.0,"sma_20":230.84,"sma_60":233.57,"sma_120":223.26},{"date":"2026-10-16","open":254.81,"high":255.56,"low":251.95,"close":254.06,"volume":1336562,"rsi_14":87.08,"sma_20":232.27,"sma_60":234.03,"sma_120":223.69},{"date":"2026-10-19","open":252.04,"high":254.47,"low":249.54,"close":252.65,"volume":3781726,"rsi_14":83.01,"sma_20":233.62,"sma_60":234.44,"sma_120":224.08},{"date":"2026-10-20","open":255.0,"high":257.55,"low":252.36,"close":257.55,"volume":1909495,"rsi_14":87.45,"sma_20":235.4,"sma_60":234.91,"sma_120":224.54},{"date":"2026-10-21","open":256.36,"high":259.09,"low":254.74,"close":257.46,"volume":1586656,"rsi_14":84.83,"sma_20":237.21,"sma_60":235.33,"sma_120":225.07},{"date":"2026-10-22","open":258.99,"high":259.21,"low":254.84,"close":255.64,"volume":1497490}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.589835717313725,"pbr":19.02,"per":38.79,"roa":0.81,"roe":null,"grade":"C","comment":"PER 38.79배, ROE N/A%","revenue":244487000000.0,"analysis":"PER 38.8배입니다. 시가총액 598.72억. 매출 2444.87억, 영업이익 25.33억.","eps_basis":"TTM","debt_ratio":null,"market_cap":59872384772,"net_income":1666000000.0,"total_debt":8916000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":4.1,"total_assets":58083000000.0,"total_equity":-2700000000.0,"profit_margin":0.68,"revenue_basis":"TTM","dividend_yield":0.95,"net_income_basis":"TTM","operating_income":2533000000.0,"operating_margin":1.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 85 과매수 구간"],"backtest_top3":[],"current_price":255.64,"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":75.61},{"date":"2016-10-25","close":74.91},{"date":"2016-10-26","close":74.4},{"date":"2016-10-27","close":74.8},{"date":"2016-10-28","close":67.5},{"date":"2016-10-31","close":68.69},{"date":"2016-11-01","close":66.89},{"date":"2016-11-02","close":68.66},{"date":"2016-11-03","close":65.38},{"date":"2016-11-04","close":65.17},{"date":"2016-11-07","close":66.0},{"date":"2016-11-08","close":65.35},{"date":"2016-11-09","close":69.25},{"date":"2016-11-10","close":71.72},{"date":"2016-11-11","close":71.37},{"date":"2016-11-14","close":72.35},{"date":"2016-11-15","close":71.39},{"date":"2016-11-16","close":70.83},{"date":"2016-11-17","close":71.64},{"date":"2016-11-18","close":70.77},{"date":"2016-11-21","close":70.25},{"date":"2016-11-22","close":70.13},{"date":"2016-11-23","close":70.55},{"date":"2016-11-25","close":71.11},{"date":"2016-11-28","close":71.57},{"date":"2016-11-29","close":70.99},{"date":"2016-11-30","close":71.01},{"date":"2016-12-01","close":70.93},{"date":"2016-12-02","close":70.83},{"date":"2016-12-05","close":72.1},{"date":"2016-12-06","close":71.42},{"date":"2016-12-07","close":70.5},{"date":"2016-12-08","close":71.11},{"date":"2016-12-09","close":73.04},{"date":"2016-12-12","close":73.48},{"date":"2016-12-13","close":73.75},{"date":"2016-12-14","close":72.47},{"date":"2016-12-15","close":73.0},{"date":"2016-12-16","close":73.76},{"date":"2016-12-19","close":73.7},{"date":"2016-12-20","close":73.35},{"date":"2016-12-21","close":72.62},{"date":"2016-12-22","close":72.11},{"date":"2016-12-23","close":72.88},{"date":"2016-12-27","close":73.07},{"date":"2016-12-28","close":72.55},{"date":"2016-12-29","close":72.35},{"date":"2016-12-30","close":71.97},{"date":"2017-01-03","close":74.48},{"date":"2017-01-04","close":75.63},{"date":"2017-01-05","close":74.5},{"date":"2017-01-06","close":75.33},{"date":"2017-01-09","close":74.76},{"date":"2017-01-10","close":75.22},{"date":"2017-01-11","close":73.72},{"date":"2017-01-12","close":74.19},{"date":"2017-01-13","close":75.0},{"date":"2017-01-17","close":75.18},{"date":"2017-01-18","close":75.8},{"date":"2017-01-19","close":75.55},{"date":"2017-01-20","close":75.03},{"date":"2017-01-23","close":74.72},{"date":"2017-01-24","close":74.65},{"date":"2017-01-25","close":75.87},{"date":"2017-01-26","close":73.09},{"date":"2017-01-27","close":72.47},{"date":"2017-01-30","close":73.19},{"date":"2017-01-31","close":74.96},{"date":"2017-02-01","close":75.35},{"date":"2017-02-02","close":74.44},{"date":"2017-02-03","close":74.87},{"date":"2017-02-06","close":75.97},{"date":"2017-02-07","close":77.76},{"date":"2017-02-08","close":77.81},{"date":"2017-02-09","close":77.45},{"date":"2017-02-10","close":77.4},{"date":"2017-02-13","close":78.07},{"date":"2017-02-14","close":78.88},{"date":"2017-02-15","close":80.42},{"date":"2017-02-16","close":80.24},{"date":"2017-02-17","close":80.71},{"date":"2017-02-21","close":81.34},{"date":"2017-02-22","close":81.08},{"date":"2017-02-23","close":81.73},{"date":"2017-02-24","close":82.14},{"date":"2017-02-27","close":82.49},{"date":"2017-02-28","close":81.37},{"date":"2017-03-01","close":82.05},{"date":"2017-03-02","close":81.79},{"date":"2017-03-03","close":82.85},{"date":"2017-03-06","close":81.7},{"date":"2017-03-07","close":81.21},{"date":"2017-03-08","close":81.2},{"date":"2017-03-09","close":81.94},{"date":"2017-03-10","close":82.04},{"date":"2017-03-13","close":82.55},{"date":"2017-03-14","close":82.6},{"date":"2017-03-15","close":83.8},{"date":"2017-03-16","close":82.83},{"date":"2017-03-17","close":83.11},{"date":"2017-03-20","close":82.37},{"date":"2017-03-21","close":81.45},{"date":"2017-03-22","close":81.64},{"date":"2017-03-23","close":81.1},{"date":"2017-03-24","close":81.23},{"date":"2017-03-27","close":82.25},{"date":"2017-03-28","close":82.2},{"date":"2017-03-29","close":82.05},{"date":"2017-03-30","close":81.67},{"date":"2017-03-31","close":81.55},{"date":"2017-04-03","close":80.96},{"date":"2017-04-04","close":80.42},{"date":"2017-04-05","close":80.53},{"date":"2017-04-06","close":82.71},{"date":"2017-04-07","close":82.35},{"date":"2017-04-10","close":82.41},{"date":"2017-04-11","close":82.3},{"date":"2017-04-12","close":81.71},{"date":"2017-04-13","close":81.43},{"date":"2017-04-17","close":81.83},{"date":"2017-04-18","close":72.39},{"date":"2017-04-19","close":72.52},{"date":"2017-04-20","close":73.31},{"date":"2017-04-21","close":72.5},{"date":"2017-04-24","close":72.48},{"date":"2017-04-25","close":72.36},{"date":"2017-04-26","close":72.31},{"date":"2017-04-27","close":73.14},{"date":"2017-04-28","close":72.59},{"date":"2017-05-01","close":72.19},{"date":"2017-05-02","close":72.99},{"date":"2017-05-03","close":72.54},{"date":"2017-05-04","close":72.74},{"date":"2017-05-05","close":72.47},{"date":"2017-05-08","close":72.01},{"date":"2017-05-09","close":72.39},{"date":"2017-05-10","close":72.0},{"date":"2017-05-11","close":72.78},{"date":"2017-05-12","close":72.9},{"date":"2017-05-15","close":72.96},{"date":"2017-05-16","close":72.63},{"date":"2017-05-17","close":71.6},{"date":"2017-05-18","close":72.19},{"date":"2017-05-19","close":73.5},{"date":"2017-05-22","close":73.09},{"date":"2017-05-23","close":72.96},{"date":"2017-05-24","close":73.1},{"date":"2017-05-25","close":73.44},{"date":"2017-05-26","close":73.1},{"date":"2017-05-30","close":73.55},{"date":"2017-05-31","close":74.29},{"date":"2017-06-01","close":75.05},{"date":"2017-06-02","close":75.79},{"date":"2017-06-05","close":75.45},{"date":"2017-06-06","close":73.94},{"date":"2017-06-07","close":74.04},{"date":"2017-06-08","close":74.47},{"date":"2017-06-09","close":75.2},{"date":"2017-06-12","close":75.08},{"date":"2017-06-13","close":74.91},{"date":"2017-06-14","close":75.61},{"date":"2017-06-15","close":75.94},{"date":"2017-06-16","close":74.99},{"date":"2017-06-19","close":76.21},{"date":"2017-06-20","close":76.31},{"date":"2017-06-21","close":77.48},{"date":"2017-06-22","close":78.75},{"date":"2017-06-23","close":79.68},{"date":"2017-06-26","close":79.47},{"date":"2017-06-27","close":79.25},{"date":"2017-06-28","close":79.08},{"date":"2017-06-29","close":78.25},{"date":"2017-06-30","close":77.92},{"date":"2017-07-03","close":78.29},{"date":"2017-07-05","close":78.69},{"date":"2017-07-06","close":76.89},{"date":"2017-07-07","close":77.19},{"date":"2017-07-10","close":76.68},{"date":"2017-07-11","close":76.66},{"date":"2017-07-12","close":77.31},{"date":"2017-07-13","close":77.56},{"date":"2017-07-14","close":78.11},{"date":"2017-07-17","close":78.09},{"date":"2017-07-18","close":76.97},{"date":"2017-07-19","close":77.0},{"date":"2017-07-20","close":77.32},{"date":"2017-07-21","close":76.29},{"date":"2017-07-24","close":77.07},{"date":"2017-07-25","close":77.69},{"date":"2017-07-26","close":77.67},{"date":"2017-07-27","close":76.6},{"date":"2017-07-28","close":77.61},{"date":"2017-07-31","close":77.26},{"date":"2017-08-01","close":77.33},{"date":"2017-08-02","close":70.99},{"date":"2017-08-03","close":69.36},{"date":"2017-08-04","close":69.14},{"date":"2017-08-07","close":69.24},{"date":"2017-08-08","close":69.34},{"date":"2017-08-09","close":68.23},{"date":"2017-08-10","close":67.31},{"date":"2017-08-11","close":66.98},{"date":"2017-08-14","close":66.76},{"date":"2017-08-15","close":66.43},{"date":"2017-08-16","close":66.01},{"date":"2017-08-17","close":65.16},{"date":"2017-08-18","close":64.38},{"date":"2017-08-21","close":64.36},{"date":"2017-08-22","close":65.42},{"date":"2017-08-23","close":65.63},{"date":"2017-08-24","close":66.1},{"date":"2017-08-25","close":66.08},{"date":"2017-08-28","close":66.39},{"date":"2017-08-29","close":66.4},{"date":"2017-08-30","close":66.49},{"date":"2017-08-31","close":67.46},{"date":"2017-09-01","close":67.82},{"date":"2017-09-05","close":67.52},{"date":"2017-09-06","close":68.61},{"date":"2017-09-07","close":69.06},{"date":"2017-09-08","close":68.36},{"date":"2017-09-11","close":69.73},{"date":"2017-09-12","close":69.44},{"date":"2017-09-13","close":69.29},{"date":"2017-09-14","close":67.46},{"date":"2017-09-15","close":67.5},{"date":"2017-09-18","close":67.07},{"date":"2017-09-19","close":66.26},{"date":"2017-09-20","close":66.71},{"date":"2017-09-21","close":66.77},{"date":"2017-09-22","close":66.66},{"date":"2017-09-25","close":67.34},{"date":"2017-09-26","close":67.82},{"date":"2017-09-27","close":68.14},{"date":"2017-09-28","close":66.97},{"date":"2017-09-29","close":66.92},{"date":"2017-10-02","close":68.24},{"date":"2017-10-03","close":67.6},{"date":"2017-10-04","close":67.52},{"date":"2017-10-05","close":67.64},{"date":"2017-10-06","close":65.88},{"date":"2017-10-09","close":64.92},{"date":"2017-10-10","close":65.78},{"date":"2017-10-11","close":65.82},{"date":"2017-10-12","close":66.33},{"date":"2017-10-13","close":64.96},{"date":"2017-10-16","close":64.63},{"date":"2017-10-17","close":65.08},{"date":"2017-10-18","close":64.7},{"date":"2017-10-19","close":66.15},{"date":"2017-10-20","close":66.71},{"date":"2017-10-23","close":66.65},{"date":"2017-10-24","close":66.44},{"date":"2017-10-25","close":67.07},{"date":"2017-10-26","close":64.75},{"date":"2017-10-27","close":62.01},{"date":"2017-10-30","close":61.7},{"date":"2017-10-31","close":61.9},{"date":"2017-11-01","close":62.18},{"date":"2017-11-02","close":61.07},{"date":"2017-11-03","close":61.38},{"date":"2017-11-06","close":60.25},{"date":"2017-11-07","close":60.27},{"date":"2017-11-08","close":60.99},{"date":"2017-11-09","close":60.56},{"date":"2017-11-10","close":58.55},{"date":"2017-11-13","close":58.33},{"date":"2017-11-14","close":57.07},{"date":"2017-11-15","close":56.83},{"date":"2017-11-16","close":57.42},{"date":"2017-11-17","close":57.51},{"date":"2017-11-20","close":55.0},{"date":"2017-11-21","close":55.72},{"date":"2017-11-22","close":56.97},{"date":"2017-11-24","close":56.37},{"date":"2017-11-27","close":55.89},{"date":"2017-11-28","close":57.56},{"date":"2017-11-29","close":59.11},{"date":"2017-11-30","close":59.19},{"date":"2017-12-01","close":58.9},{"date":"2017-12-04","close":61.02},{"date":"2017-12-05","close":60.35},{"date":"2017-12-06","close":59.72},{"date":"2017-12-07","close":58.5},{"date":"2017-12-08","close":58.89},{"date":"2017-12-11","close":60.24},{"date":"2017-12-12","close":60.26},{"date":"2017-12-13","close":60.57},{"date":"2017-12-14","close":60.35},{"date":"2017-12-15","close":63.19},{"date":"2017-12-18","close":62.39},{"date":"2017-12-19","close":63.01},{"date":"2017-12-20","close":63.46},{"date":"2017-12-21","close":62.68},{"date":"2017-12-22","close":62.49},{"date":"2017-12-26","close":62.67},{"date":"2017-12-27","close":62.3},{"date":"2017-12-28","close":62.14},{"date":"2017-12-29","close":61.27},{"date":"2018-01-02","close":49.6991},{"date":"2018-01-03","close":49.4083},{"date":"2018-01-04","close":50.0371},{"date":"2018-01-05","close":49.6913},{"date":"2018-01-08","close":51.2633},{"date":"2018-01-09","close":52.7409},{"date":"2018-01-10","close":53.4955},{"date":"2018-01-11","close":54.3208},{"date":"2018-01-12","close":56.1915},{"date":"2018-01-16","close":57.0483},{"date":"2018-01-17","close":57.1033},{"date":"2018-01-18","close":56.3644},{"date":"2018-01-19","close":56.5216},{"date":"2018-01-22","close":57.7793},{"date":"2018-01-23","close":57.5434},{"date":"2018-01-24","close":58.7067},{"date":"2018-01-25","close":58.1565},{"date":"2018-01-26","close":58.9268},{"date":"2018-01-29","close":59.1312},{"date":"2018-01-30","close":58.0622},{"date":"2018-01-31","close":56.4273},{"date":"2018-02-01","close":54.2815},{"date":"2018-02-02","close":53.0239},{"date":"2018-02-05","close":50.5716},{"date":"2018-02-06","close":51.4362},{"date":"2018-02-07","close":51.2004},{"date":"2018-02-08","close":52.3715},{"date":"2018-02-09","close":52.4423},{"date":"2018-02-12","close":53.4719},{"date":"2018-02-13","close":51.6327},{"date":"2018-02-14","close":52.9296},{"date":"2018-02-15","close":53.527},{"date":"2018-02-16","close":54.5016},{"date":"2018-02-20","close":54.1086},{"date":"2018-02-21","close":54.085},{"date":"2018-02-22","close":53.3147},{"date":"2018-02-23","close":54.478},{"date":"2018-02-26","close":55.4684},{"date":"2018-02-27","close":55.0518},{"date":"2018-02-28","close":54.3994},{"date":"2018-03-01","close":53.6684},{"date":"2018-03-02","close":54.1872},{"date":"2018-03-05","close":55.3348},{"date":"2018-03-06","close":54.9575},{"date":"2018-03-07","close":55.0518},{"date":"2018-03-08","close":55.3505},{"date":"2018-03-09","close":55.9321},{"date":"2018-03-12","close":56.8753},{"date":"2018-03-13","close":56.8046},{"date":"2018-03-14","close":56.6238},{"date":"2018-03-15","close":55.5706},{"date":"2018-03-16","close":55.7671},{"date":"2018-03-19","close":55.0125},{"date":"2018-03-20","close":51.4126},{"date":"2018-03-21","close":51.6327},{"date":"2018-03-22","close":50.1943},{"date":"2018-03-23","close":48.5044},{"date":"2018-03-26","close":48.8109},{"date":"2018-03-27","close":48.1192},{"date":"2018-03-28","close":49.1725},{"date":"2018-03-29","close":49.6334},{"date":"2018-04-02","close":48.311},{"date":"2018-04-03","close":48.5248},{"date":"2018-04-04","close":49.8392},{"date":"2018-04-05","close":50.5519},{"date":"2018-04-06","close":49.4037},{"date":"2018-04-09","close":49.4908},{"date":"2018-04-10","close":50.9478},{"date":"2018-04-11","close":50.6548},{"date":"2018-04-12","close":49.3008},{"date":"2018-04-13","close":47.8438},{"date":"2018-04-16","close":49.3245},{"date":"2018-04-17","close":50.0372},{"date":"2018-04-18","close":50.5915},{"date":"2018-04-19","close":49.3404},{"date":"2018-04-20","close":49.1503},{"date":"2018-04-23","close":49.2691},{"date":"2018-04-24","close":49.38},{"date":"2018-04-25","close":50.3381},{"date":"2018-04-26","close":50.829},{"date":"2018-04-27","close":52.1198},{"date":"2018-04-30","close":50.8132},{"date":"2018-05-01","close":50.3619},{"date":"2018-05-02","close":51.1933},{"date":"2018-05-03","close":40.2261},{"date":"2018-05-04","close":41.9761},{"date":"2018-05-07","close":41.7861},{"date":"2018-05-08","close":41.5723},{"date":"2018-05-09","close":41.7782},{"date":"2018-05-10","close":43.346},{"date":"2018-05-11","close":43.7895},{"date":"2018-05-14","close":43.6786},{"date":"2018-05-15","close":42.7759},{"date":"2018-05-16","close":43.1639},{"date":"2018-05-17","close":43.0214},{"date":"2018-05-18","close":42.2295},{"date":"2018-05-21","close":42.0711},{"date":"2018-05-22","close":41.8336},{"date":"2018-05-23","close":41.7227},{"date":"2018-05-24","close":41.5248},{"date":"2018-05-25","close":41.5248},{"date":"2018-05-29","close":40.9784},{"date":"2018-05-30","close":41.5406},{"date":"2018-05-31","close":41.2476},{"date":"2018-06-01","close":41.699},{"date":"2018-06-04","close":41.6831},{"date":"2018-06-05","close":41.8177},{"date":"2018-06-06","close":42.3958},{"date":"2018-06-07","close":41.9286},{"date":"2018-06-08","close":42.2454},{"date":"2018-06-11","close":42.6096},{"date":"2018-06-12","close":42.4037},{"date":"2018-06-13","close":42.9184},{"date":"2018-06-14","close":43.251},{"date":"2018-06-15","close":43.354},{"date":"2018-06-18","close":41.9682},{"date":"2018-06-19","close":42.8393},{"date":"2018-06-20","close":42.958},{"date":"2018-06-21","close":42.3958},{"date":"2018-06-22","close":42.7442},{"date":"2018-06-25","close":42.2374},{"date":"2018-06-26","close":42.2216},{"date":"2018-06-27","close":41.9128},{"date":"2018-06-28","close":39.8856},{"date":"2018-06-29","close":39.0351},{"date":"2018-07-02","close":39.2909},{"date":"2018-07-03","close":39.5707},{"date":"2018-07-05","close":40.0023},{"date":"2018-07-06","close":39.9224},{"date":"2018-07-09","close":40.1782},{"date":"2018-07-10","close":40.1063},{"date":"2018-07-11","close":39.9384},{"date":"2018-07-12","close":40.1782},{"date":"2018-07-13","close":40.6099},{"date":"2018-07-16","close":40.538},{"date":"2018-07-17","close":39.9464},{"date":"2018-07-18","close":39.5627},{"date":"2018-07-19","close":39.171},{"date":"2018-07-20","close":39.0111},{"date":"2018-07-23","close":39.2989},{"date":"2018-07-24","close":39.3229},{"date":"2018-07-25","close":39.5067},{"date":"2018-07-26","close":39.3948},{"date":"2018-07-27","close":39.4268},{"date":"2018-07-30","close":40.0983},{"date":"2018-07-31","close":39.9304},{"date":"2018-08-01","close":40.0023},{"date":"2018-08-02","close":39.9544},{"date":"2018-08-03","close":40.2102},{"date":"2018-08-06","close":40.0103},{"date":"2018-08-07","close":40.6099},{"date":"2018-08-08","close":39.139},{"date":"2018-08-09","close":39.4668},{"date":"2018-08-10","close":38.6913},{"date":"2018-08-13","close":39.2189},{"date":"2018-08-14","close":40.1063},{"date":"2018-08-15","close":40.1702},{"date":"2018-08-16","close":40.3301},{"date":"2018-08-17","close":41.4893},{"date":"2018-08-20","close":41.3693},{"date":"2018-08-21","close":41.2974},{"date":"2018-08-22","close":40.9776},{"date":"2018-08-23","close":41.0336},{"date":"2018-08-24","close":41.4333},{"date":"2018-08-27","close":41.9449},{"date":"2018-08-28","close":41.769},{"date":"2018-08-29","close":41.793},{"date":"2018-08-30","close":41.9289},{"date":"2018-08-31","close":41.7211},{"date":"2018-09-04","close":40.9536},{"date":"2018-09-05","close":41.857},{"date":"2018-09-06","close":41.6571},{"date":"2018-09-07","close":42.0648},{"date":"2018-09-10","close":42.2727},{"date":"2018-09-11","close":41.6731},{"date":"2018-09-12","close":42.3206},{"date":"2018-09-13","close":42.3206},{"date":"2018-09-14","close":41.6491},{"date":"2018-09-17","close":42.0488},{"date":"2018-09-18","close":42.8482},{"date":"2018-09-19","close":43.12},{"date":"2018-09-20","close":44.1033},{"date":"2018-09-21","close":43.9194},{"date":"2018-09-24","close":43.0961},{"date":"2018-09-25","close":42.6324},{"date":"2018-09-26","close":42.8722},{"date":"2018-09-27","close":43.216},{"date":"2018-09-28","close":43.5515},{"date":"2018-10-01","close":43.5031},{"date":"2018-10-02","close":43.5354},{"date":"2018-10-03","close":43.5273},{"date":"2018-10-04","close":43.2208},{"date":"2018-10-05","close":43.3821},{"date":"2018-10-08","close":43.9063},{"date":"2018-10-09","close":43.8579},{"date":"2018-10-10","close":43.7289},{"date":"2018-10-11","close":41.5594},{"date":"2018-10-12","close":41.6401},{"date":"2018-10-15","close":41.5594},{"date":"2018-10-16","close":42.4627},{"date":"2018-10-17","close":43.1644},{"date":"2018-10-18","close":43.0837},{"date":"2018-10-19","close":42.8982},{"date":"2018-10-22","close":41.9465},{"date":"2018-10-23","close":41.8014},{"date":"2018-10-24","close":40.0028},{"date":"2018-10-25","close":40.8416},{"date":"2018-10-26","close":40.2609},{"date":"2018-10-29","close":40.519},{"date":"2018-10-30","close":41.5917},{"date":"2018-10-31","close":40.8093},{"date":"2018-11-01","close":42.4304},{"date":"2018-11-02","close":41.4868},{"date":"2018-11-05","close":42.011},{"date":"2018-11-06","close":42.3659},{"date":"2018-11-07","close":43.2692},{"date":"2018-11-08","close":45.2693},{"date":"2018-11-09","close":44.608},{"date":"2018-11-12","close":45.108},{"date":"2018-11-13","close":45.7532},{"date":"2018-11-14","close":46.221},{"date":"2018-11-15","close":46.4791},{"date":"2018-11-16","close":44.729},{"date":"2018-11-19","close":44.0112},{"date":"2018-11-20","close":42.6724},{"date":"2018-11-21","close":42.8337},{"date":"2018-11-23","close":42.6482},{"date":"2018-11-26","close":43.0514},{"date":"2018-11-27","close":43.8176},{"date":"2018-11-28","close":44.2612},{"date":"2018-11-29","close":44.3741},{"date":"2018-11-30","close":44.2209},{"date":"2018-12-03","close":45.3258},{"date":"2018-12-04","close":44.4144},{"date":"2018-12-06","close":44.2047},{"date":"2018-12-07","close":43.4789},{"date":"2018-12-10","close":42.7853},{"date":"2018-12-11","close":43.1805},{"date":"2018-12-12","close":43.3337},{"date":"2018-12-13","close":42.253},{"date":"2018-12-14","close":40.3738},{"date":"2018-12-17","close":38.656},{"date":"2018-12-18","close":37.9462},{"date":"2018-12-19","close":37.2043},{"date":"2018-12-20","close":36.5348},{"date":"2018-12-21","close":35.8413},{"date":"2018-12-24","close":34.6234},{"date":"2018-12-26","close":35.9461},{"date":"2018-12-27","close":35.9542},{"date":"2018-12-28","close":35.9542},{"date":"2018-12-31","close":36.3585},{"date":"2019-01-02","close":36.7417},{"date":"2019-01-03","close":35.9998},{"date":"2019-01-04","close":36.6194},{"date":"2019-01-07","close":37.3368},{"date":"2019-01-08","close":37.9074},{"date":"2019-01-09","close":37.9726},{"date":"2019-01-10","close":38.796},{"date":"2019-01-11","close":38.796},{"date":"2019-01-14","close":38.5433},{"date":"2019-01-15","close":38.8286},{"date":"2019-01-16","close":39.4726},{"date":"2019-01-17","close":39.2688},{"date":"2019-01-18","close":39.9862},{"date":"2019-01-22","close":39.6601},{"date":"2019-01-23","close":39.8395},{"date":"2019-01-24","close":39.5541},{"date":"2019-01-25","close":40.2308},{"date":"2019-01-28","close":40.0596},{"date":"2019-01-29","close":40.2226},{"date":"2019-01-30","close":39.7498},{"date":"2019-01-31","close":40.7362},{"date":"2019-02-01","close":40.2226},{"date":"2019-02-04","close":40.6873},{"date":"2019-02-05","close":40.9237},{"date":"2019-02-06","close":41.4047},{"date":"2019-02-07","close":44.2253},{"date":"2019-02-08","close":42.9373},{"date":"2019-02-11","close":43.3612},{"date":"2019-02-12","close":44.4536},{"date":"2019-02-13","close":44.8775},{"date":"2019-02-14","close":45.2443},{"date":"2019-02-15","close":45.228},{"date":"2019-02-19","close":46.296},{"date":"2019-02-20","close":45.5786},{"date":"2019-02-21","close":44.6329},{"date":"2019-02-22","close":44.7552},{"date":"2019-02-25","close":44.4943},{"date":"2019-02-26","close":43.6954},{"date":"2019-02-27","close":43.7199},{"date":"2019-02-28","close":44.2987},{"date":"2019-03-01","close":43.2471},{"date":"2019-03-04","close":41.4944},{"date":"2019-03-05","close":40.6465},{"date":"2019-03-06","close":39.3177},{"date":"2019-03-07","close":38.7226},{"date":"2019-03-08","close":38.8857},{"date":"2019-03-11","close":39.8232},{"date":"2019-03-12","close":40.2145},{"date":"2019-03-13","close":41.2905},{"date":"2019-03-14","close":41.4128},{"date":"2019-03-15","close":40.9808},{"date":"2019-03-18","close":40.7362},{"date":"2019-03-19","close":41.209},{"date":"2019-03-20","close":40.2389},{"date":"2019-03-21","close":40.8911},{"date":"2019-03-22","close":39.652},{"date":"2019-03-25","close":38.7715},{"date":"2019-03-26","close":38.959},{"date":"2019-03-27","close":39.1791},{"date":"2019-03-28","close":39.065},{"date":"2019-03-29","close":39.6463},{"date":"2019-04-01","close":40.445},{"date":"2019-04-02","close":38.8312},{"date":"2019-04-03","close":38.7653},{"date":"2019-04-04","close":38.5924},{"date":"2019-04-05","close":39.1029},{"date":"2019-04-08","close":39.1523},{"date":"2019-04-09","close":38.9794},{"date":"2019-04-10","close":38.65},{"date":"2019-04-11","close":38.1889},{"date":"2019-04-12","close":38.5265},{"date":"2019-04-15","close":38.7653},{"date":"2019-04-16","close":38.4936},{"date":"2019-04-17","close":36.9538},{"date":"2019-04-18","close":37.876},{"date":"2019-04-22","close":37.2667},{"date":"2019-04-23","close":37.9419},{"date":"2019-04-24","close":38.3536},{"date":"2019-04-25","close":38.5759},{"date":"2019-04-26","close":39.1194},{"date":"2019-04-29","close":39.0617},{"date":"2019-04-30","close":40.1074},{"date":"2019-05-01","close":39.1935},{"date":"2019-05-02","close":40.1321},{"date":"2019-05-03","close":40.8073},{"date":"2019-05-06","close":40.7085},{"date":"2019-05-07","close":40.2968},{"date":"2019-05-08","close":40.9308},{"date":"2019-05-09","close":41.2849},{"date":"2019-05-10","close":40.2227},{"date":"2019-05-13","close":37.9337},{"date":"2019-05-14","close":37.9584},{"date":"2019-05-15","close":38.0242},{"date":"2019-05-16","close":37.242},{"date":"2019-05-17","close":37.0774},{"date":"2019-05-20","close":37.8596},{"date":"2019-05-21","close":38.6171},{"date":"2019-05-22","close":38.5677},{"date":"2019-05-23","close":37.8019},{"date":"2019-05-24","close":37.8349},{"date":"2019-05-28","close":37.4479},{"date":"2019-05-29","close":35.9658},{"date":"2019-05-30","close":35.3482},{"date":"2019-05-31","close":34.6401},{"date":"2019-06-03","close":35.34},{"date":"2019-06-04","close":36.1881},{"date":"2019-06-05","close":35.6529},{"date":"2019-06-06","close":35.2329},{"date":"2019-06-07","close":36.1057},{"date":"2019-06-10","close":36.2293},{"date":"2019-06-11","close":36.7562},{"date":"2019-06-12","close":36.4104},{"date":"2019-06-13","close":37.275},{"date":"2019-06-14","close":36.361},{"date":"2019-06-17","close":36.608},{"date":"2019-06-18","close":36.6739},{"date":"2019-06-19","close":37.0856},{"date":"2019-06-20","close":36.8633},{"date":"2019-06-21","close":36.8056},{"date":"2019-06-24","close":37.0609},{"date":"2019-06-25","close":37.6702},{"date":"2019-06-26","close":37.5714},{"date":"2019-06-27","close":38.3783},{"date":"2019-06-28","close":39.1862},{"date":"2019-07-01","close":39.5689},{"date":"2019-07-02","close":39.2444},{"date":"2019-07-03","close":39.9349},{"date":"2019-07-05","close":40.1263},{"date":"2019-07-08","close":39.5106},{"date":"2019-07-09","close":39.2694},{"date":"2019-07-10","close":39.4857},{"date":"2019-07-11","close":40.1513},{"date":"2019-07-12","close":39.5938},{"date":"2019-07-15","close":39.5189},{"date":"2019-07-16","close":38.9282},{"date":"2019-07-17","close":37.4973},{"date":"2019-07-18","close":37.5971},{"date":"2019-07-19","close":37.4307},{"date":"2019-07-22","close":37.048},{"date":"2019-07-23","close":36.9398},{"date":"2019-07-24","close":37.231},{"date":"2019-07-25","close":37.3641},{"date":"2019-07-26","close":37.5388},{"date":"2019-07-29","close":38.1129},{"date":"2019-07-30","close":38.6121},{"date":"2019-07-31","close":38.0464},{"date":"2019-08-01","close":38.8284},{"date":"2019-08-02","close":38.3625},{"date":"2019-08-05","close":37.8966},{"date":"2019-08-06","close":35.7085},{"date":"2019-08-07","close":35.5671},{"date":"2019-08-08","close":36.5155},{"date":"2019-08-09","close":36.8982},{"date":"2019-08-12","close":36.424},{"date":"2019-08-13","close":37.1645},{"date":"2019-08-14","close":35.2842},{"date":"2019-08-15","close":34.9431},{"date":"2019-08-16","close":35.9331},{"date":"2019-08-19","close":36.1744},{"date":"2019-08-20","close":36.4074},{"date":"2019-08-21","close":36.2493},{"date":"2019-08-22","close":36.4074},{"date":"2019-08-23","close":35.6003},{"date":"2019-08-26","close":36.4656},{"date":"2019-08-27","close":34.8848},{"date":"2019-08-28","close":34.7267},{"date":"2019-08-29","close":35.1677},{"date":"2019-08-30","close":35.8832},{"date":"2019-09-03","close":36.0246},{"date":"2019-09-04","close":36.8982},{"date":"2019-09-05","close":36.9232},{"date":"2019-09-06","close":37.7968},{"date":"2019-09-09","close":38.9532},{"date":"2019-09-10","close":39.8933},{"date":"2019-09-11","close":40.6671},{"date":"2019-09-12","close":40.3343},{"date":"2019-09-13","close":40.118},{"date":"2019-09-16","close":40.692},{"date":"2019-09-17","close":40.1513},{"date":"2019-09-18","close":39.8351},{"date":"2019-09-19","close":39.9516},{"date":"2019-09-20","close":39.8434},{"date":"2019-09-23","close":39.2444},{"date":"2019-09-24","close":39.1529},{"date":"2019-09-25","close":39.6604},{"date":"2019-09-26","close":39.3526},{"date":"2019-09-27","close":39.5772},{"date":"2019-09-30","close":39.6621},{"date":"2019-10-01","close":39.7377},{"date":"2019-10-02","close":38.4602},{"date":"2019-10-03","close":38.5022},{"date":"2019-10-04","close":38.7208},{"date":"2019-10-07","close":38.3257},{"date":"2019-10-08","close":37.7878},{"date":"2019-10-09","close":38.0736},{"date":"2019-10-10","close":38.7039},{"date":"2019-10-11","close":39.4352},{"date":"2019-10-14","close":39.3175},{"date":"2019-10-15","close":40.2588},{"date":"2019-10-16","close":41.2422},{"date":"2019-10-17","close":43.0408},{"date":"2019-10-18","close":43.3181},{"date":"2019-10-21","close":42.3684},{"date":"2019-10-22","close":42.6458},{"date":"2019-10-23","close":42.0406},{"date":"2019-10-24","close":41.7633},{"date":"2019-10-25","close":42.0658},{"date":"2019-10-28","close":42.2591},{"date":"2019-10-29","close":43.0576},{"date":"2019-10-30","close":42.1583},{"date":"2019-10-31","close":41.5616},{"date":"2019-11-01","close":42.3936},{"date":"2019-11-04","close":43.4862},{"date":"2019-11-05","close":43.2845},{"date":"2019-11-06","close":43.2257},{"date":"2019-11-07","close":44.7133},{"date":"2019-11-08","close":45.1756},{"date":"2019-11-11","close":45.1168},{"date":"2019-11-12","close":45.4109},{"date":"2019-11-13","close":46.0497},{"date":"2019-11-14","close":46.0161},{"date":"2019-11-15","close":47.2684},{"date":"2019-11-18","close":47.0751},{"date":"2019-11-19","close":46.7977},{"date":"2019-11-20","close":46.5708},{"date":"2019-11-21","close":46.3691},{"date":"2019-11-22","close":46.8061},{"date":"2019-11-25","close":47.3608},{"date":"2019-11-26","close":45.5622},{"date":"2019-11-27","close":46.4111},{"date":"2019-11-29","close":46.2514},{"date":"2019-12-02","close":45.9236},{"date":"2019-12-03","close":45.8312},{"date":"2019-12-04","close":46.0413},{"date":"2019-12-05","close":45.5958},{"date":"2019-12-06","close":46.1169},{"date":"2019-12-09","close":45.6715},{"date":"2019-12-10","close":45.2344},{"date":"2019-12-11","close":45.6211},{"date":"2019-12-12","close":45.9404},{"date":"2019-12-13","close":45.1},{"date":"2019-12-16","close":45.1336},{"date":"2019-12-17","close":43.3434},{"date":"2019-12-18","close":42.9483},{"date":"2019-12-19","close":42.5365},{"date":"2019-12-20","close":43.5367},{"date":"2019-12-23","close":42.9736},{"date":"2019-12-24","close":43.108},{"date":"2019-12-26","close":43.0072},{"date":"2019-12-27","close":43.2845},{"date":"2019-12-30","close":42.671},{"date":"2019-12-31","close":42.9179},{"date":"2020-01-02","close":42.5021},{"date":"2020-01-03","close":41.8827},{"date":"2020-01-06","close":42.2306},{"date":"2020-01-07","close":42.2476},{"date":"2020-01-08","close":42.4767},{"date":"2020-01-09","close":42.6803},{"date":"2020-01-10","close":42.9603},{"date":"2020-01-13","close":42.7991},{"date":"2020-01-14","close":44.5046},{"date":"2020-01-15","close":45.6586},{"date":"2020-01-16","close":46.1762},{"date":"2020-01-17","close":45.7604},{"date":"2020-01-21","close":45.8283},{"date":"2020-01-22","close":46.9398},{"date":"2020-01-23","close":46.558},{"date":"2020-01-24","close":45.6671},{"date":"2020-01-27","close":45.2937},{"date":"2020-01-28","close":45.6501},{"date":"2020-01-29","close":45.5992},{"date":"2020-01-30","close":45.2174},{"date":"2020-01-31","close":43.4525},{"date":"2020-02-03","close":43.4949},{"date":"2020-02-04","close":43.7749},{"date":"2020-02-05","close":44.6998},{"date":"2020-02-06","close":49.4345},{"date":"2020-02-07","close":49.4175},{"date":"2020-02-10","close":50.2236},{"date":"2020-02-11","close":50.4103},{"date":"2020-02-12","close":51.0212},{"date":"2020-02-13","close":50.4018},{"date":"2020-02-14","close":50.5885},{"date":"2020-02-18","close":50.0709},{"date":"2020-02-19","close":50.3594},{"date":"2020-02-20","close":51.2673},{"date":"2020-02-21","close":50.6733},{"date":"2020-02-24","close":49.3327},{"date":"2020-02-25","close":47.0417},{"date":"2020-02-26","close":46.6768},{"date":"2020-02-27","close":44.3349},{"date":"2020-02-28","close":44.2246},{"date":"2020-03-02","close":45.8368},{"date":"2020-03-03","close":44.9374},{"date":"2020-03-04","close":46.3544},{"date":"2020-03-05","close":44.5301},{"date":"2020-03-06","close":43.5034},{"date":"2020-03-09","close":40.6693},{"date":"2020-03-10","close":42.1797},{"date":"2020-03-11","close":41.2803},{"date":"2020-03-12","close":35.9686},{"date":"2020-03-13","close":40.4063},{"date":"2020-03-16","close":37.5213},{"date":"2020-03-17","close":40.5251},{"date":"2020-03-18","close":38.7771},{"date":"2020-03-19","close":37.1565},{"date":"2020-03-20","close":36.7662},{"date":"2020-03-23","close":34.7891},{"date":"2020-03-24","close":36.9444},{"date":"2020-03-25","close":35.8498},{"date":"2020-03-26","close":38.5226},{"date":"2020-03-27","close":37.6571},{"date":"2020-03-30","close":41.1021},{"date":"2020-03-31","close":41.0858},{"date":"2020-04-01","close":40.8887},{"date":"2020-04-02","close":39.7831},{"date":"2020-04-03","close":39.946},{"date":"2020-04-06","close":42.2942},{"date":"2020-04-07","close":41.0344},{"date":"2020-04-08","close":42.337},{"date":"2020-04-09","close":43.2198},{"date":"2020-04-13","close":42.02},{"date":"2020-04-14","close":43.4426},{"date":"2020-04-15","close":42.9113},{"date":"2020-04-16","close":42.9027},{"date":"2020-04-17","close":43.9054},{"date":"2020-04-20","close":43.4855},{"date":"2020-04-21","close":41.3686},{"date":"2020-04-22","close":42.0285},{"date":"2020-04-23","close":42.2685},{"date":"2020-04-24","close":43.1255},{"date":"2020-04-27","close":44.5053},{"date":"2020-04-28","close":44.0939},{"date":"2020-04-29","close":44.0168},{"date":"2020-04-30","close":42.4056},{"date":"2020-05-01","close":40.6401},{"date":"2020-05-04","close":40.2973},{"date":"2020-05-05","close":40.6659},{"date":"2020-05-06","close":40.623},{"date":"2020-05-07","close":41.5829},{"date":"2020-05-08","close":42.7484},{"date":"2020-05-11","close":45.628},{"date":"2020-05-12","close":42.937},{"date":"2020-05-13","close":40.7944},{"date":"2020-05-14","close":40.5373},{"date":"2020-05-15","close":41.9514},{"date":"2020-05-18","close":44.7453},{"date":"2020-05-19","close":44.1882},{"date":"2020-05-20","close":45.3795},{"date":"2020-05-21","close":45.5766},{"date":"2020-05-22","close":45.928},{"date":"2020-05-26","close":45.0795},{"date":"2020-05-27","close":46.0651},{"date":"2020-05-28","close":46.5965},{"date":"2020-05-29","close":46.8707},{"date":"2020-06-01","close":46.8793},{"date":"2020-06-02","close":47.7963},{"date":"2020-06-03","close":48.5248},{"date":"2020-06-04","close":48.4134},{"date":"2020-06-05","close":49.0818},{"date":"2020-06-08","close":50.8302},{"date":"2020-06-09","close":49.4075},{"date":"2020-06-10","close":47.5392},{"date":"2020-06-11","close":44.9853},{"date":"2020-06-12","close":45.3281},{"date":"2020-06-15","close":45.8166},{"date":"2020-06-16","close":46.7079},{"date":"2020-06-17","close":45.988},{"date":"2020-06-18","close":45.5166},{"date":"2020-06-19","close":46.1165},{"date":"2020-06-22","close":46.1251},{"date":"2020-06-23","close":45.8337},{"date":"2020-06-24","close":44.5739},{"date":"2020-06-25","close":44.4539},{"date":"2020-06-26","close":43.3226},{"date":"2020-06-29","close":44.5396},{"date":"2020-06-30","close":45.1504},{"date":"2020-07-01","close":44.7092},{"date":"2020-07-02","close":44.813},{"date":"2020-07-06","close":44.7611},{"date":"2020-07-07","close":43.4461},{"date":"2020-07-08","close":43.5067},{"date":"2020-07-09","close":42.2868},{"date":"2020-07-10","close":42.7021},{"date":"2020-07-13","close":43.1433},{"date":"2020-07-14","close":44.0603},{"date":"2020-07-15","close":45.0639},{"date":"2020-07-16","close":45.3493},{"date":"2020-07-17","close":45.9636},{"date":"2020-07-20","close":45.9809},{"date":"2020-07-21","close":48.4378},{"date":"2020-07-22","close":48.5849},{"date":"2020-07-23","close":48.9223},{"date":"2020-07-24","close":48.879},{"date":"2020-07-27","close":49.7268},{"date":"2020-07-28","close":48.9482},{"date":"2020-07-29","close":49.9172},{"date":"2020-07-30","close":48.8617},{"date":"2020-07-31","close":47.2526},{"date":"2020-08-03","close":50.2113},{"date":"2020-08-04","close":50.0296},{"date":"2020-08-05","close":49.8307},{"date":"2020-08-06","close":45.9463},{"date":"2020-08-07","close":45.4878},{"date":"2020-08-10","close":45.903},{"date":"2020-08-11","close":45.8857},{"date":"2020-08-12","close":46.5605},{"date":"2020-08-13","close":45.358},{"date":"2020-08-14","close":46.4394},{"date":"2020-08-17","close":45.6175},{"date":"2020-08-18","close":45.0293},{"date":"2020-08-19","close":44.6746},{"date":"2020-08-20","close":43.3942},{"date":"2020-08-21","close":43.126},{"date":"2020-08-24","close":43.0828},{"date":"2020-08-25","close":43.7402},{"date":"2020-08-26","close":44.0776},{"date":"2020-08-27","close":43.8354},{"date":"2020-08-28","close":43.6883},{"date":"2020-08-31","close":43.9133},{"date":"2020-09-01","close":42.6848},{"date":"2020-09-02","close":44.1122},{"date":"2020-09-03","close":43.2731},{"date":"2020-09-04","close":43.0135},{"date":"2020-09-08","close":42.6242},{"date":"2020-09-09","close":42.8578},{"date":"2020-09-10","close":41.9927},{"date":"2020-09-11","close":41.8543},{"date":"2020-09-14","close":40.7037},{"date":"2020-09-15","close":40.2711},{"date":"2020-09-16","close":40.8421},{"date":"2020-09-17","close":40.92},{"date":"2020-09-18","close":41.2487},{"date":"2020-09-21","close":40.7469},{"date":"2020-09-22","close":40.7296},{"date":"2020-09-23","close":39.1465},{"date":"2020-09-24","close":39.6309},{"date":"2020-09-25","close":41.0324},{"date":"2020-09-28","close":41.1362},{"date":"2020-09-29","close":40.5653},{"date":"2020-09-30","close":41.0426},{"date":"2020-10-01","close":40.282},{"date":"2020-10-02","close":40.4743},{"date":"2020-10-05","close":41.2174},{"date":"2020-10-06","close":40.623},{"date":"2020-10-07","close":41.2174},{"date":"2020-10-08","close":42.5549},{"date":"2020-10-09","close":41.9867},{"date":"2020-10-12","close":42.2402},{"date":"2020-10-13","close":41.8905},{"date":"2020-10-14","close":42.2839},{"date":"2020-10-15","close":42.7647},{"date":"2020-10-16","close":42.6511},{"date":"2020-10-19","close":41.873},{"date":"2020-10-20","close":41.7069},{"date":"2020-10-21","close":41.8118},{"date":"2020-10-22","close":42.6336},{"date":"2020-10-23","close":43.1318},{"date":"2020-10-26","close":41.9867},{"date":"2020-10-27","close":41.5059},{"date":"2020-10-28","close":40.1771},{"date":"2020-10-29","close":39.8712},{"date":"2020-10-30","close":40.0285},{"date":"2020-11-02","close":41.5408},{"date":"2020-11-03","close":42.6511},{"date":"2020-11-04","close":43.2193},{"date":"2020-11-05","close":46.3838},{"date":"2020-11-06","close":46.0166},{"date":"2020-11-09","close":48.4381},{"date":"2020-11-10","close":50.1515},{"date":"2020-11-11","close":49.1549},{"date":"2020-11-12","close":48.9539},{"date":"2020-11-13","close":50.2039},{"date":"2020-11-16","close":51.1131},{"date":"2020-11-17","close":47.7999},{"date":"2020-11-18","close":46.6111},{"date":"2020-11-19","close":45.7107},{"date":"2020-11-20","close":45.3348},{"date":"2020-11-23","close":45.7107},{"date":"2020-11-24","close":47.1793},{"date":"2020-11-25","close":47.0044},{"date":"2020-11-27","close":47.0132},{"date":"2020-11-30","close":47.7213},{"date":"2020-12-01","close":47.2317},{"date":"2020-12-02","close":48.6479},{"date":"2020-12-03","close":48.4556},{"date":"2020-12-04","close":49.8193},{"date":"2020-12-07","close":48.4294},{"date":"2020-12-08","close":49.3647},{"date":"2020-12-09","close":49.085},{"date":"2020-12-10","close":48.4731},{"date":"2020-12-11","close":47.4503},{"date":"2020-12-14","close":46.8121},{"date":"2020-12-15","close":48.0097},{"date":"2020-12-16","close":47.4153},{"date":"2020-12-17","close":47.3978},{"date":"2020-12-18","close":48.0447},{"date":"2020-12-21","close":47.223},{"date":"2020-12-22","close":46.8821},{"date":"2020-12-23","close":47.0831},{"date":"2020-12-24","close":47.0307},{"date":"2020-12-28","close":46.9083},{"date":"2020-12-29","close":46.7684},{"date":"2020-12-30","close":46.7597},{"date":"2020-12-31","close":47.2502},{"date":"2021-01-04","close":46.6944},{"date":"2021-01-05","close":46.862},{"date":"2021-01-06","close":48.5735},{"date":"2021-01-07","close":49.6762},{"date":"2021-01-08","close":49.3233},{"date":"2021-01-11","close":49.1734},{"date":"2021-01-12","close":49.3939},{"date":"2021-01-13","close":48.8734},{"date":"2021-01-14","close":48.8646},{"date":"2021-01-15","close":48.9087},{"date":"2021-01-19","close":48.3529},{"date":"2021-01-20","close":48.1588},{"date":"2021-01-21","close":48.5823},{"date":"2021-01-22","close":48.8646},{"date":"2021-01-25","close":48.547},{"date":"2021-01-26","close":48.944},{"date":"2021-01-27","close":48.7764},{"date":"2021-01-28","close":49.0234},{"date":"2021-01-29","close":47.4002},{"date":"2021-02-01","close":48.0618},{"date":"2021-02-02","close":48.1147},{"date":"2021-02-03","close":47.9912},{"date":"2021-02-04","close":49.3851},{"date":"2021-02-05","close":47.8677},{"date":"2021-02-08","close":46.6768},{"date":"2021-02-09","close":46.712},{"date":"2021-02-10","close":46.8091},{"date":"2021-02-11","close":46.2357},{"date":"2021-02-12","close":45.7505},{"date":"2021-02-16","close":45.6534},{"date":"2021-02-17","close":45.6269},{"date":"2021-02-18","close":45.3182},{"date":"2021-02-19","close":45.874},{"date":"2021-02-22","close":45.9887},{"date":"2021-02-23","close":45.8563},{"date":"2021-02-24","close":46.3592},{"date":"2021-02-25","close":45.9975},{"date":"2021-02-26","close":45.4505},{"date":"2021-03-01","close":46.5356},{"date":"2021-03-02","close":46.7297},{"date":"2021-03-03","close":46.9767},{"date":"2021-03-04","close":46.0504},{"date":"2021-03-05","close":47.1884},{"date":"2021-03-08","close":48.2559},{"date":"2021-03-09","close":47.9118},{"date":"2021-03-10","close":49.5527},{"date":"2021-03-11","close":49.1557},{"date":"2021-03-12","close":50.5937},{"date":"2021-03-15","close":51.1671},{"date":"2021-03-16","close":50.5231},{"date":"2021-03-17","close":51.1142},{"date":"2021-03-18","close":51.4141},{"date":"2021-03-19","close":51.767},{"date":"2021-03-22","close":52.1728},{"date":"2021-03-23","close":50.9025},{"date":"2021-03-24","close":52.1463},{"date":"2021-03-25","close":53.2755},{"date":"2021-03-26","close":54.5724},{"date":"2021-03-29","close":55.1017},{"date":"2021-03-30","close":54.9429},{"date":"2021-03-31","close":54.0146},{"date":"2021-04-01","close":54.1302},{"date":"2021-04-05","close":53.8279},{"date":"2021-04-06","close":53.5612},{"date":"2021-04-07","close":53.9702},{"date":"2021-04-08","close":52.6809},{"date":"2021-04-09","close":53.3922},{"date":"2021-04-12","close":54.1124},{"date":"2021-04-13","close":53.4723},{"date":"2021-04-14","close":54.0769},{"date":"2021-04-15","close":54.1213},{"date":"2021-04-16","close":54.5125},{"date":"2021-04-19","close":54.4414},{"date":"2021-04-20","close":54.2814},{"date":"2021-04-21","close":54.8682},{"date":"2021-04-22","close":53.9613},{"date":"2021-04-23","close":54.6015},{"date":"2021-04-26","close":53.7746},{"date":"2021-04-27","close":53.1344},{"date":"2021-04-28","close":53.4189},{"date":"2021-04-29","close":53.9346},{"date":"2021-04-30","close":53.6501},{"date":"2021-05-03","close":54.7259},{"date":"2021-05-04","close":55.1438},{"date":"2021-05-05","close":54.0858},{"date":"2021-05-06","close":50.2714},{"date":"2021-05-07","close":51.7118},{"date":"2021-05-10","close":51.8629},{"date":"2021-05-11","close":49.9424},{"date":"2021-05-12","close":49.6223},{"date":"2021-05-13","close":49.8802},{"date":"2021-05-14","close":50.0936},{"date":"2021-05-17","close":50.1914},{"date":"2021-05-18","close":50.0313},{"date":"2021-05-19","close":49.7379},{"date":"2021-05-20","close":50.7249},{"date":"2021-05-21","close":50.9827},{"date":"2021-05-24","close":50.3514},{"date":"2021-05-25","close":49.4534},{"date":"2021-05-26","close":49.8624},{"date":"2021-05-27","close":49.8535},{"date":"2021-05-28","close":49.8535},{"date":"2021-06-01","close":49.4},{"date":"2021-06-02","close":49.9602},{"date":"2021-06-03","close":50.1025},{"date":"2021-06-04","close":50.2892},{"date":"2021-06-07","close":52.3697},{"date":"2021-06-08","close":52.3164},{"date":"2021-06-09","close":52.0675},{"date":"2021-06-10","close":53.3567},{"date":"2021-06-11","close":52.7343},{"date":"2021-06-14","close":51.8629},{"date":"2021-06-15","close":51.8096},{"date":"2021-06-16","close":51.125},{"date":"2021-06-17","close":51.0272},{"date":"2021-06-18","close":49.8357},{"date":"2021-06-21","close":50.3959},{"date":"2021-06-22","close":50.4048},{"date":"2021-06-23","close":50.0402},{"date":"2021-06-24","close":49.9602},{"date":"2021-06-25","close":50.9294},{"date":"2021-06-28","close":50.9027},{"date":"2021-06-29","close":51.036},{"date":"2021-06-30","close":51.1984},{"date":"2021-07-01","close":51.9606},{"date":"2021-07-02","close":51.9068},{"date":"2021-07-06","close":51.0728},{"date":"2021-07-07","close":51.1356},{"date":"2021-07-08","close":50.7769},{"date":"2021-07-09","close":51.2791},{"date":"2021-07-12","close":51.5122},{"date":"2021-07-13","close":51.2073},{"date":"2021-07-14","close":51.1804},{"date":"2021-07-15","close":50.9114},{"date":"2021-07-16","close":50.9562},{"date":"2021-07-19","close":50.2388},{"date":"2021-07-20","close":51.7365},{"date":"2021-07-21","close":52.5525},{"date":"2021-07-22","close":52.9382},{"date":"2021-07-23","close":53.0906},{"date":"2021-07-26","close":52.8933},{"date":"2021-07-27","close":53.2879},{"date":"2021-07-28","close":53.4942},{"date":"2021-07-29","close":53.7991},{"date":"2021-07-30","close":53.252},{"date":"2021-08-02","close":53.4224},{"date":"2021-08-03","close":53.4762},{"date":"2021-08-04","close":52.8933},{"date":"2021-08-05","close":45.3512},{"date":"2021-08-06","close":45.7279},{"date":"2021-08-09","close":45.4678},{"date":"2021-08-10","close":45.7458},{"date":"2021-08-11","close":46.3556},{"date":"2021-08-12","close":46.7054},{"date":"2021-08-13","close":46.3646},{"date":"2021-08-16","close":47.0193},{"date":"2021-08-17","close":47.1807},{"date":"2021-08-18","close":46.2121},{"date":"2021-08-19","close":46.0238},{"date":"2021-08-20","close":46.0866},{"date":"2021-08-23","close":46.7951},{"date":"2021-08-24","close":46.4274},{"date":"2021-08-25","close":46.4274},{"date":"2021-08-26","close":46.0059},{"date":"2021-08-27","close":46.4005},{"date":"2021-08-30","close":46.1942},{"date":"2021-08-31","close":47.0731},{"date":"2021-09-01","close":46.9924},{"date":"2021-09-02","close":48.0416},{"date":"2021-09-03","close":48.1044},{"date":"2021-09-07","close":48.1762},{"date":"2021-09-08","close":47.9699},{"date":"2021-09-09","close":47.7905},{"date":"2021-09-10","close":47.369},{"date":"2021-09-13","close":47.4856},{"date":"2021-09-14","close":46.7502},{"date":"2021-09-15","close":47.5484},{"date":"2021-09-16","close":47.2883},{"date":"2021-09-17","close":47.1448},{"date":"2021-09-20","close":46.2301},{"date":"2021-09-21","close":45.7727},{"date":"2021-09-22","close":45.7458},{"date":"2021-09-23","close":46.0597},{"date":"2021-09-24","close":45.9072},{"date":"2021-09-27","close":46.1852},{"date":"2021-09-28","close":45.8893},{"date":"2021-09-29","close":46.266},{"date":"2021-09-30","close":44.782},{"date":"2021-10-01","close":45.28},{"date":"2021-10-04","close":44.8454},{"date":"2021-10-05","close":44.5285},{"date":"2021-10-06","close":44.0576},{"date":"2021-10-07","close":44.3655},{"date":"2021-10-08","close":44.1029},{"date":"2021-10-11","close":44.112},{"date":"2021-10-12","close":43.5144},{"date":"2021-10-13","close":43.2247},{"date":"2021-10-14","close":44.0305},{"date":"2021-10-15","close":43.949},{"date":"2021-10-18","close":43.1251},{"date":"2021-10-19","close":44.0305},{"date":"2021-10-20","close":44.6009},{"date":"2021-10-21","close":44.4198},{"date":"2021-10-22","close":44.8816},{"date":"2021-10-25","close":44.121},{"date":"2021-10-26","close":44.0939},{"date":"2021-10-27","close":42.953},{"date":"2021-10-28","close":43.2066},{"date":"2021-10-29","close":43.288},{"date":"2021-11-01","close":44.0214},{"date":"2021-11-02","close":44.2659},{"date":"2021-11-03","close":45.6331},{"date":"2021-11-04","close":44.5104},{"date":"2021-11-05","close":44.8544},{"date":"2021-11-08","close":44.9359},{"date":"2021-11-09","close":44.6552},{"date":"2021-11-10","close":45.5425},{"date":"2021-11-11","close":45.1623},{"date":"2021-11-12","close":46.5747},{"date":"2021-11-15","close":45.6874},{"date":"2021-11-16","close":45.3071},{"date":"2021-11-17","close":45.0264},{"date":"2021-11-18","close":44.6643},{"date":"2021-11-19","close":43.8584},{"date":"2021-11-22","close":43.7226},{"date":"2021-11-23","close":44.4922},{"date":"2021-11-24","close":44.1663},{"date":"2021-11-26","close":43.0979},{"date":"2021-11-29","close":42.9802},{"date":"2021-11-30","close":41.8575},{"date":"2021-12-01","close":41.5315},{"date":"2021-12-02","close":42.3826},{"date":"2021-12-03","close":42.5728},{"date":"2021-12-06","close":43.1885},{"date":"2021-12-07","close":43.5506},{"date":"2021-12-08","close":43.6864},{"date":"2021-12-09","close":43.8947},{"date":"2021-12-10","close":43.9037},{"date":"2021-12-13","close":43.8584},{"date":"2021-12-14","close":44.3021},{"date":"2021-12-15","close":44.5556},{"date":"2021-12-16","close":44.7639},{"date":"2021-12-17","close":44.954},{"date":"2021-12-20","close":44.4832},{"date":"2021-12-21","close":45.0174},{"date":"2021-12-22","close":45.4339},{"date":"2021-12-23","close":45.95},{"date":"2021-12-27","close":46.5023},{"date":"2021-12-28","close":46.8282},{"date":"2021-12-29","close":47.127},{"date":"2021-12-30","close":47.2357},{"date":"2021-12-31","close":47.0629},{"date":"2022-01-03","close":47.5382},{"date":"2022-01-04","close":48.0775},{"date":"2022-01-05","close":48.7356},{"date":"2022-01-06","close":47.9952},{"date":"2022-01-07","close":49.5765},{"date":"2022-01-10","close":46.6425},{"date":"2022-01-11","close":48.178},{"date":"2022-01-12","close":47.2366},{"date":"2022-01-13","close":47.7484},{"date":"2022-01-14","close":48.5253},{"date":"2022-01-18","close":48.0683},{"date":"2022-01-19","close":47.5931},{"date":"2022-01-20","close":47.1726},{"date":"2022-01-21","close":46.2129},{"date":"2022-01-24","close":46.4414},{"date":"2022-01-25","close":46.3865},{"date":"2022-01-26","close":46.4322},{"date":"2022-01-27","close":47.8124},{"date":"2022-01-28","close":48.1049},{"date":"2022-01-31","close":47.136},{"date":"2022-02-01","close":46.9167},{"date":"2022-02-02","close":47.1635},{"date":"2022-02-03","close":47.0081},{"date":"2022-02-04","close":47.4925},{"date":"2022-02-07","close":48.1049},{"date":"2022-02-08","close":49.4942},{"date":"2022-02-09","close":49.3297},{"date":"2022-02-10","close":48.2694},{"date":"2022-02-11","close":48.0318},{"date":"2022-02-14","close":47.7941},{"date":"2022-02-15","close":48.9275},{"date":"2022-02-16","close":49.8507},{"date":"2022-02-17","close":49.8232},{"date":"2022-02-18","close":49.5216},{"date":"2022-02-22","close":49.284},{"date":"2022-02-23","close":48.8544},{"date":"2022-02-24","close":47.9678},{"date":"2022-02-25","close":49.5399},{"date":"2022-02-28","close":49.3662},{"date":"2022-03-01","close":48.2877},{"date":"2022-03-02","close":48.8635},{"date":"2022-03-03","close":49.1834},{"date":"2022-03-04","close":49.3571},{"date":"2022-03-07","close":47.9221},{"date":"2022-03-08","close":47.9221},{"date":"2022-03-09","close":48.6168},{"date":"2022-03-10","close":48.5985},{"date":"2022-03-11","close":48.0501},{"date":"2022-03-14","close":48.0866},{"date":"2022-03-15","close":49.2931},{"date":"2022-03-16","close":49.1469},{"date":"2022-03-17","close":52.2728},{"date":"2022-03-18","close":52.3642},{"date":"2022-03-21","close":52.6476},{"date":"2022-03-22","close":52.7847},{"date":"2022-03-23","close":51.8798},{"date":"2022-03-24","close":52.346},{"date":"2022-03-25","close":52.9766},{"date":"2022-03-28","close":52.8304},{"date":"2022-03-29","close":52.6567},{"date":"2022-03-30","close":52.675},{"date":"2022-03-31","close":52.2703},{"date":"2022-04-01","close":53.1},{"date":"2022-04-04","close":52.2703},{"date":"2022-04-05","close":52.3902},{"date":"2022-04-06","close":52.9248},{"date":"2022-04-07","close":54.7409},{"date":"2022-04-08","close":57.064},{"date":"2022-04-11","close":56.5847},{"date":"2022-04-12","close":58.3547},{"date":"2022-04-13","close":58.1058},{"date":"2022-04-14","close":58.0412},{"date":"2022-04-18","close":58.0597},{"date":"2022-04-19","close":57.82},{"date":"2022-04-20","close":58.8709},{"date":"2022-04-21","close":58.7695},{"date":"2022-04-22","close":56.7598},{"date":"2022-04-25","close":56.4556},{"date":"2022-04-26","close":55.8933},{"date":"2022-04-27","close":55.1558},{"date":"2022-04-28","close":55.1466},{"date":"2022-04-29","close":53.5148},{"date":"2022-05-02","close":53.5425},{"date":"2022-05-03","close":54.197},{"date":"2022-05-04","close":55.7642},{"date":"2022-05-05","close":53.3489},{"date":"2022-05-06","close":53.7176},{"date":"2022-05-09","close":52.5192},{"date":"2022-05-10","close":51.6711},{"date":"2022-05-11","close":51.5328},{"date":"2022-05-12","close":50.6847},{"date":"2022-05-13","close":51.2654},{"date":"2022-05-16","close":51.754},{"date":"2022-05-17","close":52.2703},{"date":"2022-05-18","close":51.33},{"date":"2022-05-19","close":51.4683},{"date":"2022-05-20","close":51.4406},{"date":"2022-05-23","close":52.51},{"date":"2022-05-24","close":52.6483},{"date":"2022-05-25","close":53.2291},{"date":"2022-05-26","close":53.4872},{"date":"2022-05-27","close":53.1922},{"date":"2022-05-31","close":51.92},{"date":"2022-06-01","close":51.0995},{"date":"2022-06-02","close":50.2422},{"date":"2022-06-03","close":49.6153},{"date":"2022-06-06","close":49.5416},{"date":"2022-06-07","close":49.6983},{"date":"2022-06-08","close":49.3664},{"date":"2022-06-09","close":48.2601},{"date":"2022-06-10","close":49.2834},{"date":"2022-06-13","close":47.4673},{"date":"2022-06-14","close":47.117},{"date":"2022-06-15","close":47.0525},{"date":"2022-06-16","close":46.5362},{"date":"2022-06-17","close":46.7391},{"date":"2022-06-21","close":47.4673},{"date":"2022-06-22","close":48.4814},{"date":"2022-06-23","close":48.8778},{"date":"2022-06-24","close":50.1961},{"date":"2022-06-27","close":50.5741},{"date":"2022-06-28","close":49.6153},{"date":"2022-06-29","close":49.4955},{"date":"2022-06-30","close":48.6357},{"date":"2022-07-01","close":49.408},{"date":"2022-07-05","close":48.6171},{"date":"2022-07-06","close":48.98},{"date":"2022-07-07","close":49.0823},{"date":"2022-07-08","close":49.2405},{"date":"2022-07-11","close":49.3056},{"date":"2022-07-12","close":49.501},{"date":"2022-07-13","close":49.2219},{"date":"2022-07-14","close":50.2919},{"date":"2022-07-15","close":51.3713},{"date":"2022-07-18","close":50.934},{"date":"2022-07-19","close":51.8086},{"date":"2022-07-20","close":51.8179},{"date":"2022-07-21","close":52.2273},{"date":"2022-07-22","close":53.0275},{"date":"2022-07-25","close":53.2974},{"date":"2022-07-26","close":53.7812},{"date":"2022-07-27","close":54.0697},{"date":"2022-07-28","close":54.7861},{"date":"2022-07-29","close":55.4188},{"date":"2022-08-01","close":56.126},{"date":"2022-08-02","close":55.6049},{"date":"2022-08-03","close":55.9864},{"date":"2022-08-04","close":56.0516},{"date":"2022-08-05","close":57.2333},{"date":"2022-08-08","close":57.2146},{"date":"2022-08-09","close":57.4752},{"date":"2022-08-10","close":58.387},{"date":"2022-08-11","close":61.4111},{"date":"2022-08-12","close":64.5002},{"date":"2022-08-15","close":65.105},{"date":"2022-08-16","close":65.2632},{"date":"2022-08-17","close":64.3048},{"date":"2022-08-18","close":64.0164},{"date":"2022-08-19","close":64.4165},{"date":"2022-08-22","close":63.1883},{"date":"2022-08-23","close":63.2534},{"date":"2022-08-24","close":63.9699},{"date":"2022-08-25","close":64.2955},{"date":"2022-08-26","close":62.8998},{"date":"2022-08-29","close":64.8445},{"date":"2022-08-30","close":64.9841},{"date":"2022-08-31","close":65.8029},{"date":"2022-09-01","close":66.3612},{"date":"2022-09-02","close":66.0541},{"date":"2022-09-06","close":64.677},{"date":"2022-09-07","close":66.0355},{"date":"2022-09-08","close":65.7192},{"date":"2022-09-09","close":65.0306},{"date":"2022-09-12","close":64.2304},{"date":"2022-09-13","close":62.1834},{"date":"2022-09-14","close":62.0996},{"date":"2022-09-15","close":61.774},{"date":"2022-09-16","close":62.2113},{"date":"2022-09-19","close":63.4581},{"date":"2022-09-20","close":63.0766},{"date":"2022-09-21","close":62.8254},{"date":"2022-09-22","close":62.5928},{"date":"2022-09-23","close":61.4576},{"date":"2022-09-26","close":61.1971},{"date":"2022-09-27","close":61.6065},{"date":"2022-09-28","close":64.4723},{"date":"2022-09-29","close":63.0766},{"date":"2022-09-30","close":62.5011},{"date":"2022-10-03","close":63.7102},{"date":"2022-10-04","close":65.4443},{"date":"2022-10-05","close":65.0413},{"date":"2022-10-06","close":65.0881},{"date":"2022-10-07","close":63.9446},{"date":"2022-10-10","close":64.4695},{"date":"2022-10-11","close":65.9223},{"date":"2022-10-12","close":63.6071},{"date":"2022-10-13","close":64.5538},{"date":"2022-10-14","close":63.8134},{"date":"2022-10-17","close":63.9446},{"date":"2022-10-18","close":66.2317},{"date":"2022-10-19","close":66.3629},{"date":"2022-10-20","close":66.3348},{"date":"2022-10-21","close":68.4531},{"date":"2022-10-24","close":69.1749},{"date":"2022-10-25","close":69.0999},{"date":"2022-10-26","close":70.2153},{"date":"2022-10-27","close":70.6184},{"date":"2022-10-28","close":72.3055},{"date":"2022-10-31","close":71.1433},{"date":"2022-11-01","close":70.6652},{"date":"2022-11-02","close":70.3465},{"date":"2022-11-03","close":70.9277},{"date":"2022-11-04","close":74.5364},{"date":"2022-11-07","close":75.9049},{"date":"2022-11-08","close":75.0894},{"date":"2022-11-09","close":75.1456},{"date":"2022-11-10","close":73.046},{"date":"2022-11-11","close":70.5527},{"date":"2022-11-14","close":70.4965},{"date":"2022-11-15","close":69.6623},{"date":"2022-11-16","close":70.4684},{"date":"2022-11-17","close":71.7806},{"date":"2022-11-18","close":72.8117},{"date":"2022-11-21","close":72.8492},{"date":"2022-11-22","close":73.9459},{"date":"2022-11-23","close":73.5241},{"date":"2022-11-25","close":74.0021},{"date":"2022-11-28","close":73.5428},{"date":"2022-11-29","close":73.7209},{"date":"2022-11-30","close":75.1456},{"date":"2022-12-01","close":74.2927},{"date":"2022-12-02","close":75.8111},{"date":"2022-12-05","close":74.4989},{"date":"2022-12-06","close":74.4239},{"date":"2022-12-07","close":75.1269},{"date":"2022-12-08","close":75.7174},{"date":"2022-12-09","close":72.6899},{"date":"2022-12-12","close":74.5364},{"date":"2022-12-13","close":73.3554},{"date":"2022-12-14","close":73.6272},{"date":"2022-12-15","close":73.6459},{"date":"2022-12-16","close":74.3114},{"date":"2022-12-19","close":74.3677},{"date":"2022-12-20","close":74.5926},{"date":"2022-12-21","close":74.9863},{"date":"2022-12-22","close":75.5112},{"date":"2022-12-23","close":75.0332},{"date":"2022-12-27","close":74.1896},{"date":"2022-12-28","close":73.6741},{"date":"2022-12-29","close":72.8492},{"date":"2022-12-30","close":72.5153},{"date":"2023-01-03","close":72.3832},{"date":"2023-01-04","close":72.6379},{"date":"2023-01-05","close":72.2794},{"date":"2023-01-06","close":74.185},{"date":"2023-01-09","close":73.1756},{"date":"2023-01-10","close":73.7039},{"date":"2023-01-11","close":72.1851},{"date":"2023-01-12","close":72.1851},{"date":"2023-01-13","close":72.5153},{"date":"2023-01-17","close":72.0908},{"date":"2023-01-18","close":72.1379},{"date":"2023-01-19","close":71.204},{"date":"2023-01-20","close":71.5247},{"date":"2023-01-23","close":71.204},{"date":"2023-01-24","close":70.6097},{"date":"2023-01-25","close":71.4398},{"date":"2023-01-26","close":73.468},{"date":"2023-01-27","close":72.1474},{"date":"2023-01-30","close":72.8643},{"date":"2023-01-31","close":72.8737},{"date":"2023-02-01","close":71.4304},{"date":"2023-02-02","close":71.9587},{"date":"2023-02-03","close":74.2133},{"date":"2023-02-06","close":72.6662},{"date":"2023-02-07","close":74.1567},{"date":"2023-02-08","close":75.3925},{"date":"2023-02-09","close":73.8265},{"date":"2023-02-10","close":75.3076},{"date":"2023-02-13","close":74.9585},{"date":"2023-02-14","close":74.2888},{"date":"2023-02-15","close":74.1284},{"date":"2023-02-16","close":74.185},{"date":"2023-02-17","close":74.317},{"date":"2023-02-21","close":73.7416},{"date":"2023-02-22","close":73.1284},{"date":"2023-02-23","close":73.2982},{"date":"2023-02-24","close":73.1756},{"date":"2023-02-27","close":73.0247},{"date":"2023-02-28","close":71.421},{"date":"2023-03-01","close":71.6757},{"date":"2023-03-02","close":70.4776},{"date":"2023-03-03","close":70.9399},{"date":"2023-03-06","close":70.4305},{"date":"2023-03-07","close":68.8362},{"date":"2023-03-08","close":68.5343},{"date":"2023-03-09","close":67.2514},{"date":"2023-03-10","close":67.1571},{"date":"2023-03-13","close":66.1288},{"date":"2023-03-14","close":66.7137},{"date":"2023-03-15","close":65.8646},{"date":"2023-03-16","close":66.5156},{"date":"2023-03-17","close":65.676},{"date":"2023-03-20","close":67.1099},{"date":"2023-03-21","close":68.1664},{"date":"2023-03-22","close":65.9779},{"date":"2023-03-23","close":65.1005},{"date":"2023-03-24","close":66.3835},{"date":"2023-03-27","close":67.2042},{"date":"2023-03-28","close":68.3645},{"date":"2023-03-29","close":70.3738},{"date":"2023-03-30","close":71.0814},{"date":"2023-03-31","close":71.6948},{"date":"2023-04-03","close":72.8438},{"date":"2023-04-04","close":72.7964},{"date":"2023-04-05","close":75.4172},{"date":"2023-04-06","close":75.2368},{"date":"2023-04-10","close":75.6072},{"date":"2023-04-11","close":75.9205},{"date":"2023-04-12","close":75.1609},{"date":"2023-04-13","close":76.6517},{"date":"2023-04-14","close":76.5662},{"date":"2023-04-17","close":76.025},{"date":"2023-04-18","close":75.4457},{"date":"2023-04-19","close":75.0089},{"date":"2023-04-20","close":76.0535},{"date":"2023-04-21","close":76.044},{"date":"2023-04-24","close":76.9176},{"date":"2023-04-25","close":76.8036},{"date":"2023-04-26","close":76.3384},{"date":"2023-04-27","close":77.9432},{"date":"2023-04-28","close":77.9622},{"date":"2023-05-01","close":78.1046},{"date":"2023-05-02","close":78.2091},{"date":"2023-05-03","close":77.5254},{"date":"2023-05-04","close":76.7562},{"date":"2023-05-05","close":79.0067},{"date":"2023-05-08","close":79.9088},{"date":"2023-05-09","close":80.0988},{"date":"2023-05-10","close":80.8869},{"date":"2023-05-11","close":80.5641},{"date":"2023-05-12","close":80.4976},{"date":"2023-05-15","close":81.0199},{"date":"2023-05-16","close":81.4757},{"date":"2023-05-17","close":82.1974},{"date":"2023-05-18","close":81.2478},{"date":"2023-05-19","close":81.5991},{"date":"2023-05-22","close":81.6466},{"date":"2023-05-23","close":80.5166},{"date":"2023-05-24","close":80.678},{"date":"2023-05-25","close":80.4311},{"date":"2023-05-26","close":78.6554},{"date":"2023-05-30","close":77.231},{"date":"2023-05-31","close":78.1521},{"date":"2023-06-01","close":79.2156},{"date":"2023-06-02","close":80.3267},{"date":"2023-06-05","close":80.4881},{"date":"2023-06-06","close":80.0893},{"date":"2023-06-07","close":79.0732},{"date":"2023-06-08","close":81.0294},{"date":"2023-06-09","close":82.3968},{"date":"2023-06-12","close":82.7861},{"date":"2023-06-13","close":83.5838},{"date":"2023-06-14","close":82.5867},{"date":"2023-06-15","close":84.6664},{"date":"2023-06-16","close":86.651},{"date":"2023-06-20","close":86.6415},{"date":"2023-06-21","close":87.3537},{"date":"2023-06-22","close":87.857},{"date":"2023-06-23","close":87.0973},{"date":"2023-06-26","close":87.6386},{"date":"2023-06-27","close":88.3983},{"date":"2023-06-28","close":89.082},{"date":"2023-06-29","close":89.1864},{"date":"2023-06-30","close":90.2853},{"date":"2023-07-03","close":90.3044},{"date":"2023-07-05","close":90.3426},{"date":"2023-07-06","close":89.9798},{"date":"2023-07-07","close":89.7125},{"date":"2023-07-10","close":89.4452},{"date":"2023-07-11","close":90.0848},{"date":"2023-07-12","close":89.3306},{"date":"2023-07-13","close":89.1874},{"date":"2023-07-14","close":88.9201},{"date":"2023-07-17","close":89.2351},{"date":"2023-07-18","close":88.9678},{"date":"2023-07-19","close":87.9749},{"date":"2023-07-20","close":89.8366},{"date":"2023-07-21","close":88.9678},{"date":"2023-07-24","close":88.8342},{"date":"2023-07-25","close":89.4833},{"date":"2023-07-26","close":88.099},{"date":"2023-07-27","close":88.2422},{"date":"2023-07-28","close":87.5358},{"date":"2023-07-31","close":87.3258},{"date":"2023-08-01","close":87.488},{"date":"2023-08-02","close":88.8724},{"date":"2023-08-03","close":89.5215},{"date":"2023-08-04","close":87.1157},{"date":"2023-08-07","close":88.0418},{"date":"2023-08-08","close":87.6026},{"date":"2023-08-09","close":87.8031},{"date":"2023-08-10","close":88.1563},{"date":"2023-08-11","close":88.1945},{"date":"2023-08-14","close":88.7769},{"date":"2023-08-15","close":86.4665},{"date":"2023-08-16","close":86.3042},{"date":"2023-08-17","close":82.4759},{"date":"2023-08-18","close":81.9604},{"date":"2023-08-21","close":83.001},{"date":"2023-08-22","close":81.6453},{"date":"2023-08-23","close":81.5021},{"date":"2023-08-24","close":82.2659},{"date":"2023-08-25","close":83.6597},{"date":"2023-08-28","close":85.6741},{"date":"2023-08-29","close":85.76},{"date":"2023-08-30","close":84.0512},{"date":"2023-08-31","close":83.3733},{"date":"2023-09-01","close":83.612},{"date":"2023-09-05","close":82.9724},{"date":"2023-09-06","close":83.2969},{"date":"2023-09-07","close":84.5762},{"date":"2023-09-08","close":84.7576},{"date":"2023-09-11","close":85.6646},{"date":"2023-09-12","close":84.9008},{"date":"2023-09-13","close":83.9652},{"date":"2023-09-14","close":83.7265},{"date":"2023-09-15","close":83.7743},{"date":"2023-09-18","close":84.1753},{"date":"2023-09-19","close":84.2612},{"date":"2023-09-20","close":85.3209},{"date":"2023-09-21","close":85.0631},{"date":"2023-09-22","close":84.9295},{"date":"2023-09-25","close":85.1681},{"date":"2023-09-26","close":84.6526},{"date":"2023-09-27","close":84.0512},{"date":"2023-09-28","close":83.822},{"date":"2023-09-29","close":82.8864},{"date":"2023-10-02","close":82.945},{"date":"2023-10-03","close":83.3771},{"date":"2023-10-04","close":85.3744},{"date":"2023-10-05","close":86.2482},{"date":"2023-10-06","close":86.3538},{"date":"2023-10-09","close":87.122},{"date":"2023-10-10","close":87.967},{"date":"2023-10-11","close":88.0342},{"date":"2023-10-12","close":88.2263},{"date":"2023-10-13","close":89.513},{"date":"2023-10-16","close":88.9753},{"date":"2023-10-17","close":89.3402},{"date":"2023-10-18","close":90.0699},{"date":"2023-10-19","close":89.1001},{"date":"2023-10-20","close":88.7064},{"date":"2023-10-23","close":88.3319},{"date":"2023-10-24","close":89.705},{"date":"2023-10-25","close":89.8107},{"date":"2023-10-26","close":88.8696},{"date":"2023-10-27","close":87.7558},{"date":"2023-10-30","close":87.4197},{"date":"2023-10-31","close":87.3813},{"date":"2023-11-01","close":89.8587},{"date":"2023-11-02","close":90.0507},{"date":"2023-11-03","close":96.225},{"date":"2023-11-06","close":97.6174},{"date":"2023-11-07","close":98.9041},{"date":"2023-11-08","close":98.2031},{"date":"2023-11-09","close":98.7216},{"date":"2023-11-10","close":99.9795},{"date":"2023-11-13","close":100.7669},{"date":"2023-11-14","close":98.8081},{"date":"2023-11-15","close":97.7518},{"date":"2023-11-16","close":99.1922},{"date":"2023-11-17","close":99.2786},{"date":"2023-11-20","close":101.0742},{"date":"2023-11-21","close":101.3239},{"date":"2023-11-22","close":101.6695},{"date":"2023-11-24","close":102.044},{"date":"2023-11-27","close":102.4089},{"date":"2023-11-28","close":101.9384},{"date":"2023-11-29","close":101.1126},{"date":"2023-11-30","close":102.8218},{"date":"2023-12-01","close":102.8987},{"date":"2023-12-04","close":103.1867},{"date":"2023-12-05","close":102.8794},{"date":"2023-12-06","close":101.66},{"date":"2023-12-07","close":102.1497},{"date":"2023-12-08","close":102.5818},{"date":"2023-12-11","close":102.7162},{"date":"2023-12-12","close":103.638},{"date":"2023-12-13","close":103.7533},{"date":"2023-12-14","close":98.6064},{"date":"2023-12-15","close":96.4939},{"date":"2023-12-18","close":97.0988},{"date":"2023-12-19","close":97.1276},{"date":"2023-12-20","close":95.1784},{"date":"2023-12-21","close":97.2141},{"date":"2023-12-22","close":97.3005},{"date":"2023-12-26","close":97.118},{"date":"2023-12-27","close":96.9452},{"date":"2023-12-28","close":96.2923},{"date":"2023-12-29","close":97.2776},{"date":"2024-01-02","close":99.034},{"date":"2024-01-03","close":101.0702},{"date":"2024-01-04","close":101.8712},{"date":"2024-01-05","close":102.0256},{"date":"2024-01-08","close":101.4949},{"date":"2024-01-09","close":99.7578},{"date":"2024-01-10","close":100.5491},{"date":"2024-01-11","close":102.0353},{"date":"2024-01-12","close":102.0932},{"date":"2024-01-16","close":102.6626},{"date":"2024-01-17","close":101.7747},{"date":"2024-01-18","close":102.6722},{"date":"2024-01-19","close":101.794},{"date":"2024-01-22","close":101.6589},{"date":"2024-01-23","close":100.8869},{"date":"2024-01-24","close":100.7132},{"date":"2024-01-25","close":102.016},{"date":"2024-01-26","close":102.0063},{"date":"2024-01-29","close":102.5661},{"date":"2024-01-30","close":103.3188},{"date":"2024-01-31","close":105.3744},{"date":"2024-02-01","close":101.4273},{"date":"2024-02-02","close":99.8446},{"date":"2024-02-05","close":100.0087},{"date":"2024-02-06","close":100.4333},{"date":"2024-02-07","close":101.9774},{"date":"2024-02-08","close":99.1401},{"date":"2024-02-09","close":101.2825},{"date":"2024-02-12","close":99.999},{"date":"2024-02-13","close":100.7132},{"date":"2024-02-14","close":99.9315},{"date":"2024-02-15","close":101.2729},{"date":"2024-02-16","close":100.8},{"date":"2024-02-20","close":101.6879},{"date":"2024-02-21","close":101.8905},{"date":"2024-02-22","close":103.4057},{"date":"2024-02-23","close":104.3128},{"date":"2024-02-26","close":106.4166},{"date":"2024-02-27","close":105.7797},{"date":"2024-02-28","close":107.7581},{"date":"2024-02-29","close":108.0669},{"date":"2024-03-01","close":109.4083},{"date":"2024-03-04","close":108.7038},{"date":"2024-03-05","close":108.974},{"date":"2024-03-06","close":106.7544},{"date":"2024-03-07","close":109.6978},{"date":"2024-03-08","close":111.1454},{"date":"2024-03-11","close":111.4446},{"date":"2024-03-12","close":111.5797},{"date":"2024-03-13","close":107.1983},{"date":"2024-03-14","close":106.0885},{"date":"2024-03-15","close":106.7448},{"date":"2024-03-18","close":106.3105},{"date":"2024-03-19","close":108.9065},{"date":"2024-03-20","close":107.98},{"date":"2024-03-21","close":108.5977},{"date":"2024-03-22","close":107.1308},{"date":"2024-03-25","close":107.1308},{"date":"2024-03-26","close":107.7002},{"date":"2024-03-27","close":108.6073},{"date":"2024-03-28","close":108.4726},{"date":"2024-04-01","close":108.6277},{"date":"2024-04-02","close":107.8425},{"date":"2024-04-03","close":107.5323},{"date":"2024-04-04","close":106.7471},{"date":"2024-04-05","close":106.5532},{"date":"2024-04-08","close":106.117},{"date":"2024-04-09","close":104.7599},{"date":"2024-04-10","close":104.6339},{"date":"2024-04-11","close":103.1604},{"date":"2024-04-12","close":101.8808},{"date":"2024-04-15","close":103.7517},{"date":"2024-04-16","close":103.8875},{"date":"2024-04-17","close":103.2573},{"date":"2024-04-18","close":102.7533},{"date":"2024-04-19","close":104.8762},{"date":"2024-04-22","close":99.6804},{"date":"2024-04-23","close":100.2038},{"date":"2024-04-24","close":100.3686},{"date":"2024-04-25","close":100.6304},{"date":"2024-04-26","close":100.0487},{"date":"2024-04-29","close":99.7579},{"date":"2024-04-30","close":99.8839},{"date":"2024-05-01","close":99.0406},{"date":"2024-05-02","close":99.8258},{"date":"2024-05-03","close":95.8804},{"date":"2024-05-06","close":95.5703},{"date":"2024-05-07","close":96.6656},{"date":"2024-05-08","close":94.4555},{"date":"2024-05-09","close":95.0565},{"date":"2024-05-10","close":96.4815},{"date":"2024-05-13","close":95.0371},{"date":"2024-05-14","close":94.4458},{"date":"2024-05-15","close":94.1356},{"date":"2024-05-16","close":95.6769},{"date":"2024-05-17","close":96.0452},{"date":"2024-05-20","close":95.4442},{"date":"2024-05-21","close":93.0693},{"date":"2024-05-22","close":93.3698},{"date":"2024-05-23","close":93.108},{"date":"2024-05-24","close":93.4376},{"date":"2024-05-28","close":91.8479},{"date":"2024-05-29","close":93.1953},{"date":"2024-05-30","close":94.7172},{"date":"2024-05-31","close":96.2294},{"date":"2024-06-03","close":96.4621},{"date":"2024-06-04","close":95.3085},{"date":"2024-06-05","close":94.9596},{"date":"2024-06-06","close":95.7738},{"date":"2024-06-07","close":95.4927},{"date":"2024-06-10","close":95.8126},{"date":"2024-06-11","close":95.9774},{"date":"2024-06-12","close":95.9677},{"date":"2024-06-13","close":97.5284},{"date":"2024-06-14","close":97.1309},{"date":"2024-06-17","close":97.858},{"date":"2024-06-18","close":100.9018},{"date":"2024-06-20","close":101.1732},{"date":"2024-06-21","close":101.4252},{"date":"2024-06-24","close":101.687},{"date":"2024-06-25","close":99.9712},{"date":"2024-06-26","close":98.0034},{"date":"2024-06-27","close":96.5687},{"date":"2024-06-28","close":95.3085},{"date":"2024-07-01","close":95.2559},{"date":"2024-07-02","close":94.0672},{"date":"2024-07-03","close":93.2487},{"date":"2024-07-05","close":93.4338},{"date":"2024-07-08","close":94.3984},{"date":"2024-07-09","close":93.5507},{"date":"2024-07-10","close":93.1415},{"date":"2024-07-11","close":92.0404},{"date":"2024-07-12","close":91.6897},{"date":"2024-07-15","close":91.3389},{"date":"2024-07-16","close":92.9661},{"date":"2024-07-17","close":93.5117},{"date":"2024-07-18","close":92.8589},{"date":"2024-07-19","close":92.5958},{"date":"2024-07-22","close":92.9758},{"date":"2024-07-23","close":93.3851},{"date":"2024-07-24","close":94.2328},{"date":"2024-07-25","close":94.4277},{"date":"2024-07-26","close":95.8308},{"date":"2024-07-29","close":95.6651},{"date":"2024-07-30","close":97.6919},{"date":"2024-07-31","close":98.2473},{"date":"2024-08-01","close":100.7417},{"date":"2024-08-02","close":98.9975},{"date":"2024-08-05","close":95.8405},{"date":"2024-08-06","close":96.9708},{"date":"2024-08-07","close":97.156},{"date":"2024-08-08","close":96.3862},{"date":"2024-08-09","close":98.0914},{"date":"2024-08-12","close":98.0816},{"date":"2024-08-13","close":99.9524},{"date":"2024-08-14","close":103.6356},{"date":"2024-08-15","close":105.1459},{"date":"2024-08-16","close":107.0362},{"date":"2024-08-19","close":106.9778},{"date":"2024-08-20","close":106.0911},{"date":"2024-08-21","close":106.8413},{"date":"2024-08-22","close":107.6014},{"date":"2024-08-23","close":106.6367},{"date":"2024-08-26","close":106.8024},{"date":"2024-08-27","close":107.2603},{"date":"2024-08-28","close":108.1957},{"date":"2024-08-29","close":109.326},{"date":"2024-08-30","close":109.8327},{"date":"2024-09-03","close":111.723},{"date":"2024-09-04","close":110.9922},{"date":"2024-09-05","close":108.907},{"date":"2024-09-06","close":108.907},{"date":"2024-09-09","close":109.9107},{"date":"2024-09-10","close":111.4404},{"date":"2024-09-11","close":110.4466},{"date":"2024-09-12","close":109.5112},{"date":"2024-09-13","close":110.2712},{"date":"2024-09-16","close":110.3784},{"date":"2024-09-17","close":108.4686},{"date":"2024-09-18","close":108.5563},{"date":"2024-09-19","close":107.9229},{"date":"2024-09-20","close":108.9752},{"date":"2024-09-23","close":108.9752},{"date":"2024-09-24","close":107.3675},{"date":"2024-09-25","close":106.0326},{"date":"2024-09-26","close":106.4321},{"date":"2024-09-27","close":106.9778},{"date":"2024-09-30","close":107.689},{"date":"2024-10-01","close":107.9984},{"date":"2024-10-02","close":107.8809},{"date":"2024-10-03","close":108.0179},{"date":"2024-10-04","close":109.6135},{"date":"2024-10-07","close":109.3982},{"date":"2024-10-08","close":110.24},{"date":"2024-10-09","close":112.1194},{"date":"2024-10-10","close":111.4342},{"date":"2024-10-11","close":110.1323},{"date":"2024-10-14","close":109.5548},{"date":"2024-10-15","close":109.6135},{"date":"2024-10-16","close":110.1715},{"date":"2024-10-17","close":109.5646},{"date":"2024-10-18","close":110.0344},{"date":"2024-10-21","close":109.9463},{"date":"2024-10-22","close":109.8582},{"date":"2024-10-23","close":109.5548},{"date":"2024-10-24","close":109.7897},{"date":"2024-10-25","close":108.5465},{"date":"2024-10-28","close":108.527},{"date":"2024-10-29","close":107.7341},{"date":"2024-10-30","close":105.6099},{"date":"2024-10-31","close":106.2266},{"date":"2024-11-01","close":113.6758},{"date":"2024-11-04","close":109.5352},{"date":"2024-11-05","close":110.7881},{"date":"2024-11-06","close":113.1374},{"date":"2024-11-07","close":115.7216},{"date":"2024-11-08","close":118.0122},{"date":"2024-11-11","close":119.0694},{"date":"2024-11-12","close":120.8998},{"date":"2024-11-13","close":122.6814},{"date":"2024-11-14","close":118.7268},{"date":"2024-11-15","close":116.2698},{"date":"2024-11-18","close":117.4934},{"date":"2024-11-19","close":115.8293},{"date":"2024-11-20","close":117.7968},{"date":"2024-11-21","close":120.8118},{"date":"2024-11-22","close":119.2651},{"date":"2024-11-25","close":119.1966},{"date":"2024-11-26","close":119.8524},{"date":"2024-11-27","close":120.0384},{"date":"2024-11-29","close":119.6567},{"date":"2024-12-02","close":119.8818},{"date":"2024-12-03","close":120.6649},{"date":"2024-12-04","close":122.5933},{"date":"2024-12-05","close":120.244},{"date":"2024-12-06","close":120.1657},{"date":"2024-12-09","close":119.0106},{"date":"2024-12-10","close":117.8752},{"date":"2024-12-11","close":114.9385},{"date":"2024-12-12","close":114.9777},{"date":"2024-12-13","close":115.6042},{"date":"2024-12-16","close":114.0869},{"date":"2024-12-17","close":113.3724},{"date":"2024-12-18","close":113.4605},{"date":"2024-12-19","close":114.5274},{"date":"2024-12-20","close":115.7804},{"date":"2024-12-23","close":115.8489},{"date":"2024-12-24","close":116.3187},{"date":"2024-12-26","close":116.6809},{"date":"2024-12-27","close":116.6222},{"date":"2024-12-30","close":115.428},{"date":"2024-12-31","close":115.7706},{"date":"2025-01-02","close":116.0222},{"date":"2025-01-03","close":117.2806},{"date":"2025-01-06","close":117.605},{"date":"2025-01-07","close":119.345},{"date":"2025-01-08","close":120.4559},{"date":"2025-01-10","close":119.5122},{"date":"2025-01-13","close":118.8142},{"date":"2025-01-14","close":121.9305},{"date":"2025-01-15","close":122.599},{"date":"2025-01-16","close":124.8797},{"date":"2025-01-17","close":124.1326},{"date":"2025-01-21","close":125.6662},{"date":"2025-01-22","close":126.5706},{"date":"2025-01-23","close":127.1113},{"date":"2025-01-24","close":126.6493},{"date":"2025-01-27","close":128.5171},{"date":"2025-01-28","close":125.5679},{"date":"2025-01-29","close":125.5974},{"date":"2025-01-30","close":126.0889},{"date":"2025-01-31","close":121.5668},{"date":"2025-02-03","close":123.2085},{"date":"2025-02-04","close":123.0512},{"date":"2025-02-05","close":125.2926},{"date":"2025-02-06","close":124.8994},{"date":"2025-02-07","close":125.214},{"date":"2025-02-10","close":125.0469},{"date":"2025-02-11","close":126.2167},{"date":"2025-02-12","close":124.9092},{"date":"2025-02-13","close":124.634},{"date":"2025-02-14","close":124.0736},{"date":"2025-02-18","close":124.1129},{"date":"2025-02-19","close":124.6045},{"date":"2025-02-20","close":125.2238},{"date":"2025-02-21","close":124.9092},{"date":"2025-02-24","close":125.3909},{"date":"2025-02-25","close":125.6465},{"date":"2025-02-26","close":125.0272},{"date":"2025-02-27","close":125.3123},{"date":"2025-02-28","close":127.2883},{"date":"2025-03-03","close":126.9933},{"date":"2025-03-04","close":124.1719},{"date":"2025-03-05","close":125.2631},{"date":"2025-03-06","close":124.8601},{"date":"2025-03-07","close":124.3587},{"date":"2025-03-10","close":121.8322},{"date":"2025-03-11","close":122.0681},{"date":"2025-03-12","close":124.6831},{"date":"2025-03-13","close":124.1326},{"date":"2025-03-14","close":125.8333},{"date":"2025-03-17","close":127.829},{"date":"2025-03-18","close":129.2348},{"date":"2025-03-19","close":129.8836},{"date":"2025-03-20","close":130.8273},{"date":"2025-03-21","close":129.6575},{"date":"2025-03-24","close":130.9551},{"date":"2025-03-25","close":130.5029},{"date":"2025-03-26","close":131.7121},{"date":"2025-03-27","close":134.3369},{"date":"2025-03-28","close":134.1304},{"date":"2025-03-31","close":135.4379},{"date":"2025-04-01","close":135.3057},{"date":"2025-04-02","close":136.8252},{"date":"2025-04-03","close":135.2663},{"date":"2025-04-04","close":127.9055},{"date":"2025-04-07","close":124.008},{"date":"2025-04-08","close":123.3371},{"date":"2025-04-09","close":128.7146},{"date":"2025-04-10","close":127.1655},{"date":"2025-04-11","close":130.017},{"date":"2025-04-14","close":132.987},{"date":"2025-04-15","close":132.464},{"date":"2025-04-16","close":132.5726},{"date":"2025-04-17","close":132.9179},{"date":"2025-04-21","close":129.425},{"date":"2025-04-22","close":131.9115},{"date":"2025-04-23","close":132.6416},{"date":"2025-04-24","close":134.0329},{"date":"2025-04-25","close":135.73},{"date":"2025-04-28","close":136.401},{"date":"2025-04-29","close":137.9797},{"date":"2025-04-30","close":139.4104},{"date":"2025-05-01","close":143.594},{"date":"2025-05-02","close":147.5408},{"date":"2025-05-05","close":149.968},{"date":"2025-05-06","close":149.672},{"date":"2025-05-07","close":151.4382},{"date":"2025-05-08","close":145.3108},{"date":"2025-05-09","close":146.2482},{"date":"2025-05-12","close":146.6429},{"date":"2025-05-13","close":146.2876},{"date":"2025-05-14","close":146.4357},{"date":"2025-05-15","close":149.9286},{"date":"2025-05-16","close":152.198},{"date":"2025-05-19","close":151.8132},{"date":"2025-05-20","close":152.711},{"date":"2025-05-21","close":151.2705},{"date":"2025-05-22","close":150.4614},{"date":"2025-05-23","close":150.7179},{"date":"2025-05-27","close":152.6223},{"date":"2025-05-28","close":151.0929},{"date":"2025-05-29","close":151.9414},{"date":"2025-05-30","close":152.3854},{"date":"2025-06-02","close":153.1847},{"date":"2025-06-03","close":153.4116},{"date":"2025-06-04","close":152.0204},{"date":"2025-06-05","close":152.0697},{"date":"2025-06-06","close":152.6518},{"date":"2025-06-09","close":151.5763},{"date":"2025-06-10","close":151.0435},{"date":"2025-06-11","close":151.4875},{"date":"2025-06-12","close":158.3846},{"date":"2025-06-13","close":159.2627},{"date":"2025-06-16","close":160.2494},{"date":"2025-06-17","close":162.7162},{"date":"2025-06-18","close":163.1996},{"date":"2025-06-20","close":161.2262},{"date":"2025-06-23","close":161.8084},{"date":"2025-06-24","close":162.0255},{"date":"2025-06-25","close":161.5716},{"date":"2025-06-26","close":163.4068},{"date":"2025-06-27","close":164.9559},{"date":"2025-06-30","close":165.765},{"date":"2025-07-01","close":162.7078},{"date":"2025-07-02","close":160.3128},{"date":"2025-07-03","close":163.2324},{"date":"2025-07-07","close":165.9046},{"date":"2025-07-08","close":162.7573},{"date":"2025-07-09","close":162.5693},{"date":"2025-07-10","close":160.5008},{"date":"2025-07-11","close":159.3131},{"date":"2025-07-14","close":160.0257},{"date":"2025-07-15","close":159.3626},{"date":"2025-07-16","close":159.4517},{"date":"2025-07-17","close":157.8187},{"date":"2025-07-18","close":157.9177},{"date":"2025-07-21","close":156.9477},{"date":"2025-07-22","close":155.483},{"date":"2025-07-23","close":156.1362},{"date":"2025-07-24","close":156.6508},{"date":"2025-07-25","close":155.5226},{"date":"2025-07-28","close":154.7209},{"date":"2025-07-29","close":155.7801},{"date":"2025-07-30","close":156.2849},{"date":"2025-07-31","close":153.6323},{"date":"2025-08-01","close":154.4044},{"date":"2025-08-04","close":156.9976},{"date":"2025-08-05","close":156.6214},{"date":"2025-08-06","close":154.9982},{"date":"2025-08-07","close":151.8408},{"date":"2025-08-08","close":155.7999},{"date":"2025-08-11","close":156.0474},{"date":"2025-08-12","close":144.8036},{"date":"2025-08-13","close":146.605},{"date":"2025-08-14","close":148.6835},{"date":"2025-08-15","close":148.0797},{"date":"2025-08-18","close":148.1985},{"date":"2025-08-19","close":147.4957},{"date":"2025-08-20","close":151.3855},{"date":"2025-08-21","close":150.0197},{"date":"2025-08-22","close":146.5852},{"date":"2025-08-25","close":144.5462},{"date":"2025-08-26","close":145.9814},{"date":"2025-08-27","close":147.7135},{"date":"2025-08-28","close":147.9807},{"date":"2025-08-29","close":147.2582},{"date":"2025-09-02","close":148.0203},{"date":"2025-09-03","close":149.02},{"date":"2025-09-04","close":147.8125},{"date":"2025-09-05","close":148.0302},{"date":"2025-09-08","close":148.7429},{"date":"2025-09-09","close":149.3961},{"date":"2025-09-10","close":147.763},{"date":"2025-09-11","close":150.9105},{"date":"2025-09-12","close":150.6828},{"date":"2025-09-15","close":148.733},{"date":"2025-09-16","close":146.8524},{"date":"2025-09-17","close":147.1592},{"date":"2025-09-18","close":148.5053},{"date":"2025-09-19","close":148.0698},{"date":"2025-09-22","close":145.9616},{"date":"2025-09-23","close":153.0385},{"date":"2025-09-24","close":152.9989},{"date":"2025-09-25","close":147.4364},{"date":"2025-09-26","close":152.1378},{"date":"2025-09-29","close":152.989},{"date":"2025-09-30","close":155.3545},{"date":"2025-10-01","close":156.8201},{"date":"2025-10-02","close":157.3464},{"date":"2025-10-03","close":153.3745},{"date":"2025-10-06","close":154.0993},{"date":"2025-10-07","close":155.5491},{"date":"2025-10-08","close":156.6612},{"date":"2025-10-09","close":156.1051},{"date":"2025-10-10","close":155.7775},{"date":"2025-10-13","close":153.2255},{"date":"2025-10-14","close":153.1064},{"date":"2025-10-15","close":154.576},{"date":"2025-10-16","close":152.1928},{"date":"2025-10-17","close":155.3108},{"date":"2025-10-20","close":156.1647},{"date":"2025-10-21","close":157.5648},{"date":"2025-10-22","close":158.3989},{"date":"2025-10-23","close":158.0414},{"date":"2025-10-24","close":160.7523},{"date":"2025-10-27","close":162.6488},{"date":"2025-10-28","close":161.6459},{"date":"2025-10-29","close":163.3141},{"date":"2025-10-30","close":188.5058},{"date":"2025-10-31","close":189.4293},{"date":"2025-11-03","close":188.8832},{"date":"2025-11-04","close":193.9672},{"date":"2025-11-05","close":195.407},{"date":"2025-11-06","close":196.5986},{"date":"2025-11-07","close":202.2386},{"date":"2025-11-10","close":203.9863},{"date":"2025-11-11","close":203.3706},{"date":"2025-11-12","close":202.8841},{"date":"2025-11-13","close":204.6118},{"date":"2025-11-14","close":203.9267},{"date":"2025-11-17","close":204.731},{"date":"2025-11-18","close":205.5154},{"date":"2025-11-19","close":206.0616},{"date":"2025-11-20","close":206.4389},{"date":"2025-11-21","close":208.0078},{"date":"2025-11-24","close":209.7157},{"date":"2025-11-25","close":212.2279},{"date":"2025-11-26","close":211.6421},{"date":"2025-11-28","close":210.7683},{"date":"2025-12-01","close":206.5382},{"date":"2025-12-02","close":203.6884},{"date":"2025-12-03","close":198.3065},{"date":"2025-12-04","close":197.7901},{"date":"2025-12-05","close":197.4326},{"date":"2025-12-08","close":197.4823},{"date":"2025-12-09","close":196.6085},{"date":"2025-12-10","close":196.817},{"date":"2025-12-11","close":196.9262},{"date":"2025-12-12","close":196.7872},{"date":"2025-12-15","close":198.5547},{"date":"2025-12-16","close":196.4993},{"date":"2025-12-17","close":197.0454},{"date":"2025-12-18","close":197.7007},{"date":"2025-12-19","close":201.5237},{"date":"2025-12-22","close":203.7579},{"date":"2025-12-23","close":205.9126},{"date":"2025-12-24","close":206.0814},{"date":"2025-12-26","close":206.8262},{"date":"2025-12-29","close":205.9226},{"date":"2025-12-30","close":205.7538},{"date":"2025-12-31","close":204.0558},{"date":"2026-01-02","close":204.7813},{"date":"2026-01-05","close":204.5126},{"date":"2026-01-06","close":207.5287},{"date":"2026-01-07","close":206.2446},{"date":"2026-01-08","close":201.5661},{"date":"2026-01-09","close":200.1924},{"date":"2026-01-12","close":201.5959},{"date":"2026-01-13","close":207.3097},{"date":"2026-01-14","close":212.5856},{"date":"2026-01-15","close":212.486},{"date":"2026-01-16","close":211.4806},{"date":"2026-01-20","close":209.4101},{"date":"2026-01-21","close":207.5188},{"date":"2026-01-22","close":205.946},{"date":"2026-01-23","close":207.3794},{"date":"2026-01-26","close":209.9676},{"date":"2026-01-27","close":213.0634},{"date":"2026-01-28","close":209.43},{"date":"2026-01-29","close":210.2662},{"date":"2026-01-30","close":213.8995},{"date":"2026-02-02","close":217.9311},{"date":"2026-02-03","close":217.0053},{"date":"2026-02-04","close":205.9062},{"date":"2026-02-05","close":226.1434},{"date":"2026-02-06","close":225.2873},{"date":"2026-02-09","close":224.7299},{"date":"2026-02-10","close":219.2649},{"date":"2026-02-11","close":223.2268},{"date":"2026-02-12","close":214.0787},{"date":"2026-02-13","close":219.7826},{"date":"2026-02-17","close":224.5507},{"date":"2026-02-18","close":223.9634},{"date":"2026-02-19","close":221.7436},{"date":"2026-02-20","close":223.4159},{"date":"2026-02-23","close":223.7942},{"date":"2026-02-24","close":224.9389},{"date":"2026-02-25","close":225.148},{"date":"2026-02-26","close":226.0936},{"date":"2026-02-27","close":228.1841},{"date":"2026-03-02","close":228.8311},{"date":"2026-03-03","close":225.3172},{"date":"2026-03-04","close":222.1617},{"date":"2026-03-05","close":215.0343},{"date":"2026-03-06","close":216.7863},{"date":"2026-03-09","close":221.2658},{"date":"2026-03-10","close":216.0497},{"date":"2026-03-11","close":214.4371},{"date":"2026-03-12","close":218.0903},{"date":"2026-03-13","close":216.0895},{"date":"2026-03-16","close":216.5972},{"date":"2026-03-17","close":215.3728},{"date":"2026-03-18","close":210.9033},{"date":"2026-03-19","close":209.9576},{"date":"2026-03-20","close":206.8817},{"date":"2026-03-23","close":205.4582},{"date":"2026-03-24","close":206.2844},{"date":"2026-03-25","close":210.3458},{"date":"2026-03-26","close":206.7523},{"date":"2026-03-27","close":205.6374},{"date":"2026-03-30","close":205.3686},{"date":"2026-03-31","close":210.3458},{"date":"2026-04-01","close":211.561},{"date":"2026-04-02","close":213.5866},{"date":"2026-04-06","close":212.1597},{"date":"2026-04-07","close":212.3093},{"date":"2026-04-08","close":214.6642},{"date":"2026-04-09","close":215.3328},{"date":"2026-04-10","close":215.0534},{"date":"2026-04-13","close":213.7163},{"date":"2026-04-14","close":214.4846},{"date":"2026-04-15","close":211.3714},{"date":"2026-04-16","close":212.6386},{"date":"2026-04-17","close":213.5267},{"date":"2026-04-20","close":210.7228},{"date":"2026-04-21","close":204.4763},{"date":"2026-04-22","close":200.1158},{"date":"2026-04-23","close":204.2768},{"date":"2026-04-24","close":199.4173},{"date":"2026-04-27","close":201.9019},{"date":"2026-04-28","close":205.1648},{"date":"2026-04-29","close":202.3809},{"date":"2026-04-30","close":192.4624},{"date":"2026-05-01","close":194.8173},{"date":"2026-05-04","close":196.6333},{"date":"2026-05-05","close":196.5735},{"date":"2026-05-06","close":191.0754},{"date":"2026-05-07","close":184.8789},{"date":"2026-05-08","close":183.2524},{"date":"2026-05-11","close":182.1049},{"date":"2026-05-12","close":182.1647},{"date":"2026-05-13","close":185.9465},{"date":"2026-05-14","close":193.9592},{"date":"2026-05-15","close":194.7774},{"date":"2026-05-18","close":199.3375},{"date":"2026-05-19","close":199.9362},{"date":"2026-05-20","close":198.7987},{"date":"2026-05-21","close":200.1757},{"date":"2026-05-22","close":200.2455},{"date":"2026-05-26","close":199.9362},{"date":"2026-05-27","close":199.4073},{"date":"2026-05-28","close":199.4173},{"date":"2026-05-29","close":196.3739},{"date":"2026-06-01","close":194.7275},{"date":"2026-06-02","close":194.4581},{"date":"2026-06-03","close":195.426},{"date":"2026-06-04","close":201.3032},{"date":"2026-06-05","close":205.2646},{"date":"2026-06-08","close":204.0373},{"date":"2026-06-09","close":212.2096},{"date":"2026-06-10","close":215.8317},{"date":"2026-06-11","close":220.6812},{"date":"2026-06-12","close":223.3653},{"date":"2026-06-15","close":225.9098},{"date":"2026-06-16","close":227.227},{"date":"2026-06-17","close":225.7901},{"date":"2026-06-18","close":221.2898},{"date":"2026-06-22","close":222.2577},{"date":"2026-06-23","close":228.4144},{"date":"2026-06-24","close":232.5055},{"date":"2026-06-25","close":234.2417},{"date":"2026-06-26","close":237.4049},{"date":"2026-06-29","close":235.7086},{"date":"2026-06-30","close":237.0457},{"date":"2026-07-01","close":237.72},{"date":"2026-07-02","close":238.94},{"date":"2026-07-06","close":237.52},{"date":"2026-07-07","close":239.71},{"date":"2026-07-08","close":237.15},{"date":"2026-07-09","close":233.77},{"date":"2026-07-10","close":235.8},{"date":"2026-07-13","close":233.66},{"date":"2026-07-14","close":230.11},{"date":"2026-07-15","close":224.94},{"date":"2026-07-16","close":228.72},{"date":"2026-07-17","close":228.52},{"date":"2026-07-20","close":225.75},{"date":"2026-07-21","close":227.09},{"date":"2026-07-22","close":220.54},{"date":"2026-07-23","close":225.98},{"date":"2026-07-24","close":228.03},{"date":"2026-07-27","close":229.35},{"date":"2026-07-28","close":232.51},{"date":"2026-07-29","close":229.12},{"date":"2026-07-30","close":227.07},{"date":"2026-07-31","close":230.03},{"date":"2026-08-03","close":235.6},{"date":"2026-08-04","close":233.55},{"date":"2026-08-05","close":239.23},{"date":"2026-08-06","close":237.66},{"date":"2026-08-07","close":236.4},{"date":"2026-08-10","close":237.18},{"date":"2026-08-11","close":240.26},{"date":"2026-08-12","close":234.16},{"date":"2026-08-13","close":231.24},{"date":"2026-08-14","close":235.17},{"date":"2026-08-17","close":235.66},{"date":"2026-08-18","close":234.98},{"date":"2026-08-19","close":234.85},{"date":"2026-08-20","close":228.46},{"date":"2026-08-21","close":229.51},{"date":"2026-08-24","close":232.37},{"date":"2026-08-25","close":237.92},{"date":"2026-08-26","close":238.4},{"date":"2026-08-27","close":235.13},{"date":"2026-08-28","close":234.55},{"date":"2026-08-31","close":234.62},{"date":"2026-09-01","close":239.35},{"date":"2026-09-02","close":245.49},{"date":"2026-09-03","close":248.61},{"date":"2026-09-04","close":247.18},{"date":"2026-09-08","close":240.49},{"date":"2026-09-09","close":240.0},{"date":"2026-09-10","close":236.02},{"date":"2026-09-11","close":234.57},{"date":"2026-09-14","close":234.89},{"date":"2026-09-15","close":232.65},{"date":"2026-09-16","close":232.54},{"date":"2026-09-17","close":226.34},{"date":"2026-09-18","close":225.38},{"date":"2026-09-21","close":225.75},{"date":"2026-09-22","close":222.04},{"date":"2026-09-23","close":221.27},{"date":"2026-09-24","close":222.62},{"date":"2026-09-25","close":220.22},{"date":"2026-09-28","close":219.7973},{"date":"2026-09-29","close":223.4092},{"date":"2026-09-30","close":222.0023},{"date":"2026-10-01","close":230.09},{"date":"2026-10-02","close":228.3},{"date":"2026-10-05","close":233.12},{"date":"2026-10-06","close":233.44},{"date":"2026-10-07","close":232.16},{"date":"2026-10-08","close":238.96},{"date":"2026-10-09","close":237.57},{"date":"2026-10-12","close":238.08},{"date":"2026-10-13","close":239.72},{"date":"2026-10-14","close":247.74},{"date":"2026-10-15","close":253.71},{"date":"2026-10-16","close":254.06},{"date":"2026-10-19","close":252.65},{"date":"2026-10-20","close":257.55},{"date":"2026-10-21","close":257.46},{"date":"2026-10-22","close":255.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":255.64,"low_30d":216.7,"support":220.95,"high_30d":259.21,"change_1d":-0.7,"change_7d":0.6,"change_30d":9.0,"resistance":254.96,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":35.93,"quarter":"2024-Q1"},{"pbr":null,"per":27.34,"quarter":"2024-Q2"},{"pbr":null,"per":20.3,"quarter":"2024-Q3"},{"pbr":null,"per":17.4,"quarter":"2024-Q4"},{"pbr":null,"per":16.57,"quarter":"2025-Q1"},{"pbr":null,"per":17.78,"quarter":"2025-Q2"},{"pbr":null,"per":20.36,"quarter":"2025-Q3"},{"pbr":null,"per":23.85,"quarter":"2025-Q4"},{"pbr":null,"per":31.92,"quarter":"2026-Q3"},{"pbr":19.02,"per":38.79,"quarter":"현재"}],"timeline":[{"close":82.8864,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":97.2776,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":108.4726,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":95.3085,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":107.689,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":115.7706,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":135.4379,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":165.765,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":210.3458,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":23.49,"per_5y_low":16.57,"current_pbr":19.02,"current_per":38.79,"pbr_5y_high":null,"per_5y_high":35.93,"pbr_5y_median":null,"per_5y_median":20.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Distribution"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -6.9%"},"momentum":{"grade":"B","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 38.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":0.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":40.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":4.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":35.93,"close":82.8864,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":null,"per":27.34,"close":97.2776,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":20.3,"close":108.4726,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":17.4,"close":95.3085,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":16.57,"close":107.689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":17.78,"close":115.7706,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":20.36,"close":135.4379,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":23.85,"close":165.765,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":31.92,"close":210.3458,"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":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"38.8배"},{"label":"PBR","value":"19.0배"},{"label":"5년 PER 밴드","value":"하위 100%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.7512048355696592,"pbr":16.07,"per":30.97,"roa":null,"roe":null,"revenue":60940000000.0,"market_cap":50581176000.0,"net_income":399000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.040991138825073846,"total_assets":null,"total_equity":null,"profit_margin":0.006547423695438136,"dividend_yield":0.95,"fiscal_quarter":"Q3","operating_income":509000000.0,"operating_margin":0.008352477847062684},{"eps":1.9646509873288402,"pbr":null,"per":null,"roa":0.008109085274520944,"roe":null,"revenue":65441000000.0,"market_cap":null,"net_income":471000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03378615852447243,"total_assets":58083000000.0,"total_equity":-2700000000.0,"profit_margin":0.007197322779297383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":707000000.0,"operating_margin":0.010803624638987791},{"eps":1.8770550834351978,"pbr":null,"per":null,"roa":0.008148040848844788,"roe":null,"revenue":64009000000.0,"market_cap":null,"net_income":450000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.036229280257463796,"total_assets":55228000000.0,"total_equity":-2879000000.0,"profit_margin":0.007030261369494915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":668000000.0,"operating_margin":0.010436032432939118},{"eps":0.9969248109800273,"pbr":null,"per":null,"roa":0.004499077594970069,"roe":null,"revenue":60159000000.0,"market_cap":null,"net_income":239000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.036603002044581855,"total_assets":53122000000.0,"total_equity":-2781000000.0,"profit_margin":0.003972805399025915,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":428000000.0,"operating_margin":0.007114479961435529},{"eps":2.1106441604849113,"pbr":null,"per":null,"roa":0.010146177137013495,"roe":null,"revenue":54878000000.0,"market_cap":null,"net_income":506000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.03868581216516637,"total_assets":49871000000.0,"total_equity":-2948000000.0,"profit_margin":0.009220452640402346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":730000000.0,"operating_margin":0.013302234046430264},{"eps":1.6684934074979536,"pbr":null,"per":null,"roa":0.008510276158461342,"roe":null,"revenue":55264000000.0,"market_cap":null,"net_income":400000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.035122321945570356,"total_assets":47002000000.0,"total_equity":-2991000000.0,"profit_margin":0.007237984944991315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":549000000.0,"operating_margin":0.00993413433700058},{"eps":1.7352331437978716,"pbr":null,"per":null,"roa":0.0096611625908637,"roe":null,"revenue":52277000000.0,"market_cap":null,"net_income":416000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03638311303249995,"total_assets":43059000000.0,"total_equity":-3277000000.0,"profit_margin":0.007957610421409033,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":568000000.0,"operating_margin":0.010865198844616179},{"eps":0.9844111104237926,"pbr":null,"per":null,"roa":0.005230380532346358,"roe":null,"revenue":59708000000.0,"market_cap":null,"net_income":236000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.031034367253969318,"total_assets":45121000000.0,"total_equity":-3213000000.0,"profit_margin":0.003952569169960474,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":408000000.0,"operating_margin":0.006833255175185905},{"eps":1.0886919483924147,"pbr":null,"per":null,"roa":0.005688753269398431,"roe":null,"revenue":54868000000.0,"market_cap":null,"net_income":261000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.03526645768025078,"total_assets":45880000000.0,"total_equity":-3265000000.0,"profit_margin":0.0047568710359408035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":369000000.0,"operating_margin":0.006725231464605963},{"eps":1.5350139348981173,"pbr":null,"per":null,"roa":0.007901573873274215,"roe":null,"revenue":57442000000.0,"market_cap":null,"net_income":368000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.032136764040249295,"total_assets":46573000000.0,"total_equity":-3449000000.0,"profit_margin":0.006406462170537238,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":505000000.0,"operating_margin":0.00879147661989485},{"eps":-0.050054802224938605,"pbr":null,"per":null,"roa":-0.0002745367192862045,"roe":null,"revenue":54650000000.0,"market_cap":null,"net_income":-12000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.03189387008234218,"total_assets":43710000000.0,"total_equity":-3491000000.0,"profit_margin":-0.00021957913998170173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-32000000.0,"operating_margin":-0.000585544373284538},{"eps":-0.26695894519967256,"pbr":null,"per":null,"roa":-0.001476389305404969,"roe":null,"revenue":53453000000.0,"market_cap":null,"net_income":-64000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.03417955961311807,"total_assets":43349000000.0,"total_equity":-2958000000.0,"profit_margin":-0.0011973135277720615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":137000000.0,"operating_margin":0.002562999270387069}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.3067,"per":44.58,"date":"2023-11","close":102.82,"source":"reported"},{"eps":3.5581,"per":27.34,"date":"2023-12","close":97.28,"source":"reported"},{"eps":3.5581,"per":29.62,"date":"2024-01","close":105.37,"source":"reported"},{"eps":3.5581,"per":30.37,"date":"2024-02","close":108.07,"source":"reported"},{"eps":5.3434,"per":20.3,"date":"2024-03","close":108.47,"source":"reported"},{"eps":5.3434,"per":18.69,"date":"2024-04","close":99.88,"source":"reported"},{"eps":5.3434,"per":18.01,"date":"2024-05","close":96.23,"source":"reported"},{"eps":5.4768,"per":17.4,"date":"2024-06","close":95.31,"source":"reported"},{"eps":5.4768,"per":17.94,"date":"2024-07","close":98.25,"source":"reported"},{"eps":5.4768,"per":20.05,"date":"2024-08","close":109.83,"source":"reported"},{"eps":6.4988,"per":16.57,"date":"2024-09","close":107.69,"source":"reported"},{"eps":6.4988,"per":16.35,"date":"2024-10","close":106.23,"source":"reported"},{"eps":6.4988,"per":18.41,"date":"2024-11","close":119.66,"source":"reported"},{"eps":6.5113,"per":17.78,"date":"2024-12","close":115.77,"source":"reported"},{"eps":6.5113,"per":18.67,"date":"2025-01","close":121.57,"source":"reported"},{"eps":6.5113,"per":19.55,"date":"2025-02","close":127.29,"source":"reported"},{"eps":6.6531,"per":20.36,"date":"2025-03","close":135.44,"source":"reported"},{"eps":6.6531,"per":20.95,"date":"2025-04","close":139.41,"source":"reported"},{"eps":6.6531,"per":22.9,"date":"2025-05","close":152.39,"source":"reported"},{"eps":6.9493,"per":23.85,"date":"2025-06","close":165.76,"source":"reported"},{"eps":6.9493,"per":22.11,"date":"2025-07","close":153.63,"source":"reported"},{"eps":6.9493,"per":21.19,"date":"2025-08","close":147.26,"source":"reported"},{"eps":6.9493,"per":22.36,"date":"2025-09","close":155.35,"source":"reported"},{"eps":6.9493,"per":27.26,"date":"2025-10","close":189.43,"source":"reported"},{"eps":6.9493,"per":30.33,"date":"2025-11","close":210.77,"source":"reported"},{"eps":6.9493,"per":29.36,"date":"2025-12","close":204.06,"source":"reported"},{"eps":6.9493,"per":30.78,"date":"2026-01","close":213.9,"source":"reported"},{"eps":6.9493,"per":32.84,"date":"2026-02","close":228.18,"source":"reported"},{"eps":6.5898,"per":31.92,"date":"2026-03","close":210.35,"source":"reported"},{"eps":6.5898,"per":29.21,"date":"2026-04","close":192.46,"source":"reported"},{"eps":6.5898,"per":29.8,"date":"2026-05","close":196.37,"source":"reported"},{"eps":6.5898,"per":35.97,"date":"2026-06","close":237.05,"source":"reported"},{"eps":6.5898,"per":34.91,"date":"2026-07","close":230.03,"source":"reported"},{"eps":6.5898,"per":35.6,"date":"2026-08","close":234.62,"source":"reported"},{"eps":6.5898,"per":33.69,"date":"2026-09","close":222.0,"source":"reported"},{"eps":6.5898,"per":38.79,"date":"2026-10","close":255.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.72,"std":7.23,"count":36,"current":38.79,"lower_1sd":18.49,"upper_1sd":32.94},"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":"Cardinal Health, Inc.","phase":"above-fold","symbol_resolved":true}