{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:07.022085+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":0.5,"direction":"higher_better","percentile":52}],"summary":"매출 +5.6%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.8,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.2,"direction":"higher_better","percentile":49}],"summary":"RSI 75","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.9x, 순차입금비율 0.8x","percentile":55}},"signals":[],"summary":"CVS Health Corporation(CVS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1205.50억. 현재가 $94.48, 전일 대비 +1.1%, 30일 -0.2%. PER 12.1배 / ROE 3.8%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.68%","value_pct":2.68},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.68},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6942765433544906,"grade":"C","trend":"상승","atr_14":2.2548428571428576,"rsi_14":74.78368355995057,"sma_20":89.138,"sma_60":92.93983333333334,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 74.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.69)가 시그널선(-0.39)을 상회합니다(골든크로스). SMA20 89, SMA60 93 — 혼조세입니다. 볼린저밴드 83~95 (현재 위치 94%).","bb_lower":83.0757344169032,"bb_upper":95.20026558309681,"macd_signal":-0.38934158895042925},"change_pct":1.81,"chart_data":[{"date":"2024-10-23","open":53.13,"high":53.6,"low":52.91,"close":53.21,"volume":9942300,"rsi_14":30.45,"sma_20":62.92,"sma_60":59.53,"sma_120":59.03},{"date":"2024-10-24","open":53.12,"high":53.58,"low":52.56,"close":52.59,"volume":8811400,"rsi_14":21.17,"sma_20":62.78,"sma_60":59.46,"sma_120":59.03},{"date":"2024-10-25","open":52.83,"high":53.75,"low":52.79,"close":52.94,"volume":8439000,"rsi_14":19.58,"sma_20":62.53,"sma_60":59.4,"sma_120":59.03},{"date":"2024-10-28","open":52.99,"high":54.09,"low":52.92,"close":53.75,"volume":9021600,"rsi_14":20.79,"sma_20":62.26,"sma_60":59.37,"sma_120":59.05},{"date":"2024-10-29","open":53.51,"high":53.88,"low":52.66,"close":52.71,"volume":6814000,"rsi_14":18.97,"sma_20":61.99,"sma_60":59.34,"sma_120":59.06},{"date":"2024-10-30","open":52.72,"high":53.23,"low":52.63,"close":52.84,"volume":8643000,"rsi_14":14.95,"sma_20":61.7,"sma_60":59.31,"sma_120":59.06},{"date":"2024-10-31","open":53.18,"high":53.71,"low":52.42,"close":52.91,"volume":7559000,"rsi_14":15.57,"sma_20":61.38,"sma_60":59.31,"sma_120":59.07},{"date":"2024-11-01","open":53.17,"high":53.63,"low":52.12,"close":52.3,"volume":13589400,"rsi_14":10.08,"sma_20":60.94,"sma_60":59.27,"sma_120":59.06},{"date":"2024-11-04","open":52.45,"high":53.09,"low":51.21,"close":51.21,"volume":11544200,"rsi_14":11.06,"sma_20":60.41,"sma_60":59.23,"sma_120":59.05},{"date":"2024-11-05","open":51.07,"high":51.87,"low":50.89,"close":51.86,"volume":11115000,"rsi_14":15.33,"sma_20":59.88,"sma_60":59.23,"sma_120":59.05},{"date":"2024-11-06","open":57.82,"high":59.35,"low":56.99,"close":57.73,"volume":29141100,"rsi_14":44.54,"sma_20":59.66,"sma_60":59.32,"sma_120":59.08},{"date":"2024-11-07","open":57.43,"high":57.81,"low":53.47,"close":53.48,"volume":22292300,"rsi_14":41.86,"sma_20":59.17,"sma_60":59.34,"sma_120":59.07},{"date":"2024-11-08","open":53.59,"high":53.68,"low":51.96,"close":52.05,"volume":13650300,"rsi_14":43.24,"sma_20":58.62,"sma_60":59.31,"sma_120":59.06},{"date":"2024-11-11","open":52.08,"high":52.88,"low":51.69,"close":52.3,"volume":11570600,"rsi_14":47.17,"sma_20":58.04,"sma_60":59.26,"sma_120":59.05},{"date":"2024-11-12","open":52.12,"high":52.12,"low":50.14,"close":50.63,"volume":15970300,"rsi_14":43.16,"sma_20":57.49,"sma_60":59.18,"sma_120":59.02},{"date":"2024-11-13","open":50.5,"high":51.19,"low":50.3,"close":50.86,"volume":8050700,"rsi_14":45.3,"sma_20":56.95,"sma_60":59.11,"sma_120":59.01},{"date":"2024-11-14","open":50.62,"high":51.72,"low":50.47,"close":51.62,"volume":8792300,"rsi_14":46.52,"sma_20":56.52,"sma_60":59.05,"sma_120":59.0},{"date":"2024-11-15","open":51.53,"high":51.6,"low":49.39,"close":49.84,"volume":16695400,"rsi_14":40.15,"sma_20":56.16,"sma_60":58.98,"sma_120":59.0},{"date":"2024-11-18","open":50.35,"high":53.21,"low":50.09,"close":52.52,"volume":18702700,"rsi_14":49.56,"sma_20":56.06,"sma_60":58.93,"sma_120":59.02},{"date":"2024-11-19","open":52.07,"high":53.14,"low":51.8,"close":52.26,"volume":12128500,"rsi_14":48.66,"sma_20":56.0,"sma_60":58.88,"sma_120":59.02},{"date":"2024-11-20","open":52.71,"high":54.04,"low":52.48,"close":53.25,"volume":11449500,"rsi_14":50.77,"sma_20":56.01,"sma_60":58.87,"sma_120":58.99},{"date":"2024-11-21","open":53.23,"high":53.55,"low":52.85,"close":53.51,"volume":7243200,"rsi_14":52.72,"sma_20":56.06,"sma_60":58.87,"sma_120":58.97},{"date":"2024-11-22","open":53.6,"high":54.39,"low":53.06,"close":54.36,"volume":11153900,"rsi_14":57.17,"sma_20":56.13,"sma_60":58.89,"sma_120":58.95},{"date":"2024-11-25","open":55.29,"high":56.5,"low":55.19,"close":56.3,"volume":15615700,"rsi_14":59.56,"sma_20":56.27,"sma_60":58.94,"sma_120":58.94},{"date":"2024-11-26","open":55.87,"high":56.08,"low":54.65,"close":55.3,"volume":7884800,"rsi_14":43.37,"sma_20":56.41,"sma_60":58.96,"sma_120":58.93},{"date":"2024-11-27","open":55.27,"high":56.36,"low":55.19,"close":56.19,"volume":7597400,"rsi_14":59.03,"sma_20":56.58,"sma_60":58.97,"sma_120":58.91},{"date":"2024-11-29","open":56.0,"high":56.67,"low":55.86,"close":56.08,"volume":3947700,"rsi_14":64.77,"sma_20":56.75,"sma_60":59.0,"sma_120":58.91},{"date":"2024-12-02","open":55.94,"high":55.99,"low":54.92,"close":55.36,"volume":11633700,"rsi_14":60.83,"sma_20":56.92,"sma_60":59.03,"sma_120":58.9},{"date":"2024-12-03","open":56.15,"high":56.27,"low":55.32,"close":55.47,"volume":9011500,"rsi_14":69.23,"sma_20":57.14,"sma_60":59.07,"sma_120":58.89},{"date":"2024-12-04","open":55.29,"high":55.62,"low":54.14,"close":54.4,"volume":7953800,"rsi_14":63.2,"sma_20":57.28,"sma_60":59.09,"sma_120":58.87},{"date":"2024-12-05","open":54.48,"high":54.61,"low":52.92,"close":53.28,"volume":9063500,"rsi_14":56.02,"sma_20":57.04,"sma_60":59.1,"sma_120":58.84},{"date":"2024-12-06","open":53.41,"high":53.55,"low":51.76,"close":51.81,"volume":9635200,"rsi_14":57.31,"sma_20":56.95,"sma_60":59.06,"sma_120":58.79},{"date":"2024-12-09","open":51.66,"high":52.73,"low":51.49,"close":52.54,"volume":11535000,"rsi_14":50.08,"sma_20":56.98,"sma_60":59.03,"sma_120":58.75},{"date":"2024-12-10","open":52.48,"high":52.48,"low":51.05,"close":51.68,"volume":12685400,"rsi_14":47.6,"sma_20":56.95,"sma_60":58.98,"sma_120":58.7},{"date":"2024-12-11","open":51.07,"high":51.39,"low":48.48,"close":48.5,"volume":17925000,"rsi_14":33.38,"sma_20":56.83,"sma_60":58.88,"sma_120":58.62},{"date":"2024-12-12","open":48.26,"high":48.89,"low":46.36,"close":46.46,"volume":22510300,"rsi_14":28.09,"sma_20":56.6,"sma_60":58.73,"sma_120":58.52},{"date":"2024-12-13","open":46.05,"high":46.8,"low":44.99,"close":46.26,"volume":17647700,"rsi_14":23.75,"sma_20":56.31,"sma_60":58.58,"sma_120":58.43},{"date":"2024-12-16","open":45.93,"high":46.03,"low":43.46,"close":43.67,"volume":20783500,"rsi_14":10.72,"sma_20":55.98,"sma_60":58.4,"sma_120":58.31},{"date":"2024-12-17","open":43.08,"high":43.38,"low":41.17,"close":41.27,"volume":29444300,"rsi_14":9.87,"sma_20":55.38,"sma_60":58.17,"sma_120":58.19},{"date":"2024-12-18","open":41.98,"high":43.69,"low":41.78,"close":42.43,"volume":26201900,"rsi_14":11.25,"sma_20":54.86,"sma_60":57.96,"sma_120":58.08},{"date":"2024-12-19","open":41.5,"high":42.44,"low":40.86,"close":41.03,"volume":26006200,"rsi_14":10.48,"sma_20":54.21,"sma_60":57.71,"sma_120":57.96},{"date":"2024-12-20","open":40.97,"high":41.95,"low":40.93,"close":41.57,"volume":21447300,"rsi_14":13.46,"sma_20":53.57,"sma_60":57.47,"sma_120":57.85},{"date":"2024-12-23","open":41.56,"high":41.59,"low":40.82,"close":41.36,"volume":16405000,"rsi_14":12.84,"sma_20":52.87,"sma_60":57.18,"sma_120":57.74},{"date":"2024-12-24","open":41.23,"high":41.47,"low":40.98,"close":41.47,"volume":5922700,"rsi_14":14.1,"sma_20":52.08,"sma_60":56.87,"sma_120":57.64},{"date":"2024-12-26","open":41.36,"high":42.82,"low":41.24,"close":42.09,"volume":11335500,"rsi_14":18.07,"sma_20":51.38,"sma_60":56.59,"sma_120":57.54},{"date":"2024-12-27","open":41.89,"high":42.23,"low":41.46,"close":41.69,"volume":10563800,"rsi_14":19.25,"sma_20":50.61,"sma_60":56.3,"sma_120":57.43},{"date":"2024-12-30","open":41.46,"high":41.63,"low":40.9,"close":41.18,"volume":12153700,"rsi_14":15.0,"sma_20":49.81,"sma_60":55.98,"sma_120":57.32},{"date":"2024-12-31","open":41.08,"high":42.2,"low":40.97,"close":42.07,"volume":11688400,"rsi_14":20.45,"sma_20":49.1,"sma_60":55.65,"sma_120":57.21},{"date":"2025-01-02","open":42.27,"high":42.51,"low":41.33,"close":41.44,"volume":10626100,"rsi_14":24.25,"sma_20":48.35,"sma_60":55.3,"sma_120":57.09},{"date":"2025-01-03","open":41.91,"high":43.35,"low":41.36,"close":42.89,"volume":12202300,"rsi_14":36.4,"sma_20":47.74,"sma_60":54.97,"sma_120":56.98},{"date":"2025-01-06","open":43.18,"high":44.2,"low":42.82,"close":42.94,"volume":16462500,"rsi_14":37.18,"sma_20":47.19,"sma_60":54.63,"sma_120":56.86},{"date":"2025-01-07","open":43.41,"high":43.87,"low":42.7,"close":42.9,"volume":10244500,"rsi_14":46.31,"sma_20":46.71,"sma_60":54.28,"sma_120":56.73},{"date":"2025-01-08","open":42.78,"high":43.27,"low":42.09,"close":43.12,"volume":14272800,"rsi_14":61.21,"sma_20":46.21,"sma_60":53.94,"sma_120":56.61},{"date":"2025-01-10","open":43.5,"high":45.07,"low":43.42,"close":44.99,"volume":16826100,"rsi_14":64.29,"sma_20":45.85,"sma_60":53.61,"sma_120":56.51},{"date":"2025-01-13","open":47.18,"high":48.51,"low":46.4,"close":48.28,"volume":25668800,"rsi_14":83.48,"sma_20":45.84,"sma_60":53.39,"sma_120":56.46},{"date":"2025-01-14","open":48.26,"high":48.8,"low":46.99,"close":48.33,"volume":16623500,"rsi_14":82.68,"sma_20":45.94,"sma_60":53.16,"sma_120":56.4},{"date":"2025-01-15","open":48.55,"high":48.99,"low":48.19,"close":48.86,"volume":10969700,"rsi_14":85.15,"sma_20":46.08,"sma_60":52.97,"sma_120":56.35},{"date":"2025-01-16","open":48.19,"high":48.88,"low":47.44,"close":48.69,"volume":14277300,"rsi_14":83.67,"sma_20":46.34,"sma_60":52.83,"sma_120":56.3},{"date":"2025-01-17","open":48.94,"high":49.56,"low":48.54,"close":49.31,"volume":13415600,"rsi_14":83.65,"sma_20":46.77,"sma_60":52.74,"sma_120":56.23},{"date":"2025-01-21","open":49.61,"high":49.92,"low":48.93,"close":49.81,"volume":9962500,"rsi_14":87.52,"sma_20":47.17,"sma_60":52.68,"sma_120":56.16},{"date":"2025-01-22","open":49.43,"high":50.13,"low":49.05,"close":49.66,"volume":10672900,"rsi_14":90.58,"sma_20":47.63,"sma_60":52.61,"sma_120":56.07},{"date":"2025-01-23","open":50.79,"high":51.82,"low":50.0,"close":51.07,"volume":13422100,"rsi_14":90.48,"sma_20":48.1,"sma_60":52.57,"sma_120":56.02},{"date":"2025-01-24","open":50.86,"high":52.13,"low":50.56,"close":51.77,"volume":13122100,"rsi_14":96.57,"sma_20":48.62,"sma_60":52.54,"sma_120":55.97},{"date":"2025-01-27","open":52.19,"high":53.87,"low":52.19,"close":53.33,"volume":11342200,"rsi_14":96.6,"sma_20":49.22,"sma_60":52.52,"sma_120":55.94},{"date":"2025-01-28","open":53.2,"high":54.68,"low":53.14,"close":54.41,"volume":14019700,"rsi_14":96.9,"sma_20":49.84,"sma_60":52.54,"sma_120":55.94},{"date":"2025-01-29","open":54.56,"high":55.48,"low":53.89,"close":54.0,"volume":11615100,"rsi_14":93.92,"sma_20":50.46,"sma_60":52.55,"sma_120":55.93},{"date":"2025-01-30","open":53.74,"high":54.13,"low":52.5,"close":53.92,"volume":11121100,"rsi_14":93.21,"sma_20":51.1,"sma_60":52.56,"sma_120":55.93},{"date":"2025-01-31","open":53.86,"high":54.4,"low":52.92,"close":53.6,"volume":10820600,"rsi_14":89.03,"sma_20":51.68,"sma_60":52.57,"sma_120":55.92},{"date":"2025-02-03","open":53.22,"high":53.78,"low":52.43,"close":53.1,"volume":8638400,"rsi_14":78.14,"sma_20":52.27,"sma_60":52.59,"sma_120":55.91},{"date":"2025-02-04","open":52.68,"high":53.67,"low":52.43,"close":53.48,"volume":7865600,"rsi_14":79.08,"sma_20":52.8,"sma_60":52.61,"sma_120":55.92},{"date":"2025-02-05","open":53.51,"high":53.53,"low":52.44,"close":52.85,"volume":7641200,"rsi_14":71.36,"sma_20":53.29,"sma_60":52.51,"sma_120":55.91},{"date":"2025-02-06","open":52.94,"high":53.12,"low":51.09,"close":51.47,"volume":14970200,"rsi_14":61.9,"sma_20":53.71,"sma_60":52.46,"sma_120":55.9},{"date":"2025-02-07","open":51.76,"high":52.01,"low":51.15,"close":51.26,"volume":5911500,"rsi_14":57.6,"sma_20":54.11,"sma_60":52.43,"sma_120":55.87},{"date":"2025-02-10","open":51.62,"high":51.64,"low":50.64,"close":51.52,"volume":10097600,"rsi_14":56.4,"sma_20":54.43,"sma_60":52.41,"sma_120":55.84},{"date":"2025-02-11","open":51.78,"high":53.09,"low":51.3,"close":52.19,"volume":12665500,"rsi_14":60.63,"sma_20":54.6,"sma_60":52.42,"sma_120":55.8},{"date":"2025-02-12","open":57.52,"high":60.84,"low":57.41,"close":60.0,"volume":36562100,"rsi_14":77.91,"sma_20":55.19,"sma_60":52.57,"sma_120":55.84},{"date":"2025-02-13","open":60.6,"high":63.91,"low":60.32,"close":62.98,"volume":20989100,"rsi_14":80.69,"sma_20":55.9,"sma_60":52.76,"sma_120":55.91},{"date":"2025-02-14","open":63.48,"high":63.57,"low":62.24,"close":62.47,"volume":10210500,"rsi_14":76.53,"sma_20":56.59,"sma_60":52.97,"sma_120":55.97},{"date":"2025-02-18","open":61.54,"high":63.48,"low":61.22,"close":62.23,"volume":10141600,"rsi_14":73.84,"sma_20":57.24,"sma_60":53.13,"sma_120":56.03},{"date":"2025-02-19","open":62.44,"high":63.74,"low":61.98,"close":63.01,"volume":9736900,"rsi_14":76.87,"sma_20":57.9,"sma_60":53.31,"sma_120":56.1},{"date":"2025-02-20","open":62.87,"high":62.93,"low":61.68,"close":61.77,"volume":8453800,"rsi_14":71.87,"sma_20":58.51,"sma_60":53.45,"sma_120":56.16},{"date":"2025-02-21","open":59.67,"high":61.96,"low":58.86,"close":60.24,"volume":14117600,"rsi_14":67.34,"sma_20":58.99,"sma_60":53.55,"sma_120":56.21},{"date":"2025-02-24","open":60.34,"high":60.83,"low":59.41,"close":59.81,"volume":8158000,"rsi_14":67.58,"sma_20":59.41,"sma_60":53.64,"sma_120":56.26},{"date":"2025-02-25","open":59.81,"high":60.67,"low":58.96,"close":60.41,"volume":10320200,"rsi_14":67.96,"sma_20":59.79,"sma_60":53.7,"sma_120":56.32},{"date":"2025-02-26","open":60.36,"high":60.79,"low":59.4,"close":60.6,"volume":6558200,"rsi_14":70.54,"sma_20":60.11,"sma_60":53.78,"sma_120":56.37},{"date":"2025-02-27","open":60.76,"high":61.71,"low":60.51,"close":61.19,"volume":8275900,"rsi_14":76.86,"sma_20":60.49,"sma_60":53.85,"sma_120":56.41},{"date":"2025-02-28","open":61.0,"high":62.54,"low":60.93,"close":62.37,"volume":10476200,"rsi_14":79.17,"sma_20":60.94,"sma_60":53.95,"sma_120":56.48},{"date":"2025-03-03","open":62.41,"high":62.98,"low":61.04,"close":61.59,"volume":7078800,"rsi_14":75.74,"sma_20":61.36,"sma_60":54.05,"sma_120":56.54},{"date":"2025-03-04","open":61.05,"high":62.07,"low":60.75,"close":60.94,"volume":7218100,"rsi_14":72.37,"sma_20":61.77,"sma_60":54.13,"sma_120":56.6},{"date":"2025-03-05","open":60.93,"high":63.01,"low":60.75,"close":62.59,"volume":6642900,"rsi_14":59.67,"sma_20":62.25,"sma_60":54.26,"sma_120":56.68},{"date":"2025-03-06","open":62.44,"high":62.73,"low":61.2,"close":61.92,"volume":5966200,"rsi_14":45.2,"sma_20":62.73,"sma_60":54.4,"sma_120":56.75},{"date":"2025-03-07","open":61.12,"high":63.67,"low":60.74,"close":62.95,"volume":10083100,"rsi_14":52.05,"sma_20":63.33,"sma_60":54.59,"sma_120":56.83},{"date":"2025-03-10","open":62.33,"high":63.56,"low":61.7,"close":61.9,"volume":8341000,"rsi_14":48.7,"sma_20":63.89,"sma_60":54.74,"sma_120":56.89},{"date":"2025-03-11","open":62.28,"high":62.47,"low":61.36,"close":61.67,"volume":7301400,"rsi_14":44.3,"sma_20":64.43,"sma_60":54.9,"sma_120":56.94},{"date":"2025-03-12","open":61.44,"high":62.95,"low":61.15,"close":61.53,"volume":10330700,"rsi_14":48.89,"sma_20":64.92,"sma_60":55.12,"sma_120":57.0},{"date":"2025-03-13","open":61.12,"high":63.62,"low":61.12,"close":62.4,"volume":7689800,"rsi_14":60.72,"sma_20":65.05,"sma_60":55.39,"sma_120":57.06},{"date":"2025-03-14","open":62.97,"high":63.82,"low":62.12,"close":62.33,"volume":9003700,"rsi_14":63.04,"sma_20":65.01,"sma_60":55.66,"sma_120":57.12},{"date":"2025-03-17","open":62.24,"high":63.68,"low":62.18,"close":63.25,"volume":6860600,"rsi_14":64.2,"sma_20":65.05,"sma_60":56.0,"sma_120":57.2},{"date":"2025-03-18","open":63.25,"high":64.63,"low":62.95,"close":64.12,"volume":11776000,"rsi_14":66.49,"sma_20":65.15,"sma_60":56.39,"sma_120":57.28},{"date":"2025-03-19","open":64.39,"high":64.67,"low":63.51,"close":64.45,"volume":5873600,"rsi_14":65.63,"sma_20":65.23,"sma_60":56.77,"sma_120":57.36},{"date":"2025-03-20","open":64.47,"high":65.36,"low":64.17,"close":65.14,"volume":7205600,"rsi_14":63.96,"sma_20":65.41,"sma_60":57.18,"sma_120":57.45},{"date":"2025-03-21","open":64.97,"high":65.19,"low":63.59,"close":63.63,"volume":18108100,"rsi_14":59.57,"sma_20":65.58,"sma_60":57.56,"sma_120":57.51},{"date":"2025-03-24","open":64.12,"high":65.01,"low":63.82,"close":64.12,"volume":11329600,"rsi_14":65.19,"sma_20":65.81,"sma_60":57.95,"sma_120":57.56},{"date":"2025-03-25","open":64.52,"high":64.52,"low":62.53,"close":63.09,"volume":7537300,"rsi_14":52.55,"sma_20":65.95,"sma_60":58.32,"sma_120":57.59},{"date":"2025-03-26","open":63.42,"high":64.03,"low":63.23,"close":63.77,"volume":6992600,"rsi_14":59.35,"sma_20":66.12,"sma_60":58.69,"sma_120":57.64},{"date":"2025-03-27","open":63.64,"high":64.6,"low":63.4,"close":64.14,"volume":6039300,"rsi_14":56.47,"sma_20":66.28,"sma_60":59.08,"sma_120":57.69},{"date":"2025-03-28","open":64.25,"high":64.45,"low":63.13,"close":63.72,"volume":6582000,"rsi_14":60.51,"sma_20":66.35,"sma_60":59.46,"sma_120":57.72},{"date":"2025-03-31","open":63.41,"high":64.72,"low":63.26,"close":64.29,"volume":7457100,"rsi_14":64.66,"sma_20":66.49,"sma_60":59.84,"sma_120":57.75},{"date":"2025-04-01","open":64.38,"high":64.66,"low":63.67,"close":64.51,"volume":8641500,"rsi_14":66.46,"sma_20":66.68,"sma_60":60.24,"sma_120":57.77},{"date":"2025-04-02","open":64.07,"high":64.69,"low":63.74,"close":64.6,"volume":6405700,"rsi_14":63.3,"sma_20":66.78,"sma_60":60.61,"sma_120":57.79},{"date":"2025-04-03","open":62.61,"high":65.65,"low":62.24,"close":64.07,"volume":12204200,"rsi_14":59.93,"sma_20":66.9,"sma_60":60.97,"sma_120":57.8},{"date":"2025-04-04","open":62.27,"high":63.56,"low":60.26,"close":60.41,"volume":13295600,"rsi_14":37.63,"sma_20":66.76,"sma_60":61.27,"sma_120":57.77},{"date":"2025-04-07","open":58.84,"high":61.45,"low":57.25,"close":60.59,"volume":13158500,"rsi_14":33.63,"sma_20":66.69,"sma_60":61.57,"sma_120":57.75},{"date":"2025-04-08","open":67.48,"high":67.81,"low":63.49,"close":64.18,"volume":24570300,"rsi_14":49.05,"sma_20":66.83,"sma_60":61.89,"sma_120":57.75},{"date":"2025-04-09","open":63.05,"high":67.59,"low":62.99,"close":66.6,"volume":17725000,"rsi_14":54.63,"sma_20":67.09,"sma_60":62.21,"sma_120":57.8},{"date":"2025-04-10","open":66.13,"high":67.27,"low":64.85,"close":65.45,"volume":15828700,"rsi_14":55.91,"sma_20":67.25,"sma_60":62.5,"sma_120":57.83},{"date":"2025-04-11","open":65.48,"high":66.42,"low":64.53,"close":65.96,"volume":12537400,"rsi_14":55.97,"sma_20":67.45,"sma_60":62.78,"sma_120":57.88},{"date":"2025-04-14","open":66.43,"high":66.45,"low":65.32,"close":65.67,"volume":12125900,"rsi_14":58.79,"sma_20":67.57,"sma_60":63.07,"sma_120":57.95},{"date":"2025-04-15","open":65.99,"high":66.15,"low":64.99,"close":65.4,"volume":11114400,"rsi_14":55.72,"sma_20":67.64,"sma_60":63.34,"sma_120":58.04},{"date":"2025-04-16","open":65.68,"high":66.25,"low":64.72,"close":65.05,"volume":6899900,"rsi_14":53.2,"sma_20":67.67,"sma_60":63.6,"sma_120":58.14},{"date":"2025-04-17","open":62.08,"high":64.37,"low":60.74,"close":63.86,"volume":16055700,"rsi_14":50.47,"sma_20":67.61,"sma_60":63.84,"sma_120":58.23},{"date":"2025-04-21","open":63.87,"high":64.0,"low":61.16,"close":61.85,"volume":9699600,"rsi_14":42.56,"sma_20":67.51,"sma_60":64.03,"sma_120":58.3},{"date":"2025-04-22","open":62.15,"high":63.04,"low":61.65,"close":62.75,"volume":9118100,"rsi_14":42.73,"sma_20":67.4,"sma_60":64.21,"sma_120":58.38},{"date":"2025-04-23","open":62.82,"high":63.69,"low":62.16,"close":62.87,"volume":10834800,"rsi_14":42.82,"sma_20":67.36,"sma_60":64.37,"sma_120":58.44},{"date":"2025-04-24","open":63.09,"high":63.27,"low":62.52,"close":63.2,"volume":7014000,"rsi_14":45.38,"sma_20":67.3,"sma_60":64.51,"sma_120":58.53},{"date":"2025-04-25","open":63.15,"high":63.27,"low":62.25,"close":62.63,"volume":5022300,"rsi_14":55.95,"sma_20":67.18,"sma_60":64.65,"sma_120":58.6},{"date":"2025-04-28","open":62.85,"high":63.42,"low":61.55,"close":62.25,"volume":7700100,"rsi_14":53.81,"sma_20":67.07,"sma_60":64.78,"sma_120":58.67},{"date":"2025-04-29","open":62.21,"high":62.71,"low":61.76,"close":62.35,"volume":9314700,"rsi_14":37.6,"sma_20":66.94,"sma_60":64.93,"sma_120":58.75},{"date":"2025-04-30","open":63.04,"high":64.07,"low":62.67,"close":63.96,"volume":12539500,"rsi_14":31.95,"sma_20":66.87,"sma_60":65.11,"sma_120":58.85},{"date":"2025-05-01","open":69.51,"high":69.52,"low":66.41,"close":66.59,"volume":20880100,"rsi_14":52.15,"sma_20":66.94,"sma_60":65.32,"sma_120":58.96},{"date":"2025-05-02","open":66.87,"high":67.4,"low":64.27,"close":64.68,"volume":14305000,"rsi_14":41.86,"sma_20":66.94,"sma_60":65.52,"sma_120":59.01},{"date":"2025-05-05","open":65.42,"high":65.47,"low":64.15,"close":64.33,"volume":10652800,"rsi_14":41.69,"sma_20":67.11,"sma_60":65.74,"sma_120":59.1},{"date":"2025-05-06","open":64.16,"high":64.52,"low":63.19,"close":63.5,"volume":6987300,"rsi_14":39.83,"sma_20":67.23,"sma_60":65.94,"sma_120":59.19},{"date":"2025-05-07","open":63.58,"high":64.39,"low":63.13,"close":64.03,"volume":9279700,"rsi_14":43.4,"sma_20":67.19,"sma_60":66.15,"sma_120":59.28},{"date":"2025-05-08","open":64.21,"high":65.7,"low":63.79,"close":65.05,"volume":9927800,"rsi_14":52.12,"sma_20":67.07,"sma_60":66.36,"sma_120":59.39},{"date":"2025-05-09","open":64.94,"high":64.97,"low":64.06,"close":64.21,"volume":6357700,"rsi_14":57.51,"sma_20":66.97,"sma_60":66.42,"sma_120":59.5},{"date":"2025-05-12","open":62.95,"high":63.73,"low":60.45,"close":62.14,"volume":20517400,"rsi_14":47.69,"sma_20":66.74,"sma_60":66.4,"sma_120":59.58},{"date":"2025-05-13","open":60.11,"high":60.22,"low":57.81,"close":58.01,"volume":19166200,"rsi_14":35.96,"sma_20":66.3,"sma_60":66.31,"sma_120":59.64},{"date":"2025-05-14","open":58.68,"high":59.17,"low":57.35,"close":57.57,"volume":13069900,"rsi_14":33.81,"sma_20":65.86,"sma_60":66.22,"sma_120":59.67},{"date":"2025-05-15","open":57.51,"high":57.99,"low":55.94,"close":57.98,"volume":11223100,"rsi_14":36.52,"sma_20":65.45,"sma_60":66.12,"sma_120":59.71},{"date":"2025-05-16","open":58.06,"high":60.11,"low":57.9,"close":59.95,"volume":10800100,"rsi_14":43.9,"sma_20":65.21,"sma_60":66.08,"sma_120":59.76},{"date":"2025-05-19","open":59.95,"high":60.58,"low":59.62,"close":60.19,"volume":7833900,"rsi_14":44.32,"sma_20":65.09,"sma_60":66.06,"sma_120":59.81},{"date":"2025-05-20","open":60.24,"high":61.45,"low":60.08,"close":61.11,"volume":7395700,"rsi_14":42.22,"sma_20":65.01,"sma_60":66.08,"sma_120":59.86},{"date":"2025-05-21","open":60.13,"high":60.63,"low":59.48,"close":59.55,"volume":6199700,"rsi_14":29.59,"sma_20":64.84,"sma_60":66.05,"sma_120":59.87},{"date":"2025-05-22","open":58.77,"high":58.94,"low":57.44,"close":57.74,"volume":10044300,"rsi_14":29.75,"sma_20":64.55,"sma_60":65.99,"sma_120":59.88},{"date":"2025-05-23","open":58.12,"high":58.37,"low":57.2,"close":58.32,"volume":8143100,"rsi_14":32.71,"sma_20":64.33,"sma_60":65.93,"sma_120":59.89},{"date":"2025-05-27","open":58.26,"high":59.11,"low":57.92,"close":58.81,"volume":7439900,"rsi_14":36.24,"sma_20":64.15,"sma_60":65.85,"sma_120":59.9},{"date":"2025-05-28","open":59.44,"high":60.76,"low":59.2,"close":59.88,"volume":9157600,"rsi_14":38.19,"sma_20":64.02,"sma_60":65.81,"sma_120":59.93},{"date":"2025-05-29","open":59.43,"high":60.48,"low":59.23,"close":60.19,"volume":10632800,"rsi_14":35.59,"sma_20":63.82,"sma_60":65.79,"sma_120":59.96},{"date":"2025-05-30","open":60.32,"high":61.91,"low":59.62,"close":61.4,"volume":13309100,"rsi_14":41.85,"sma_20":63.55,"sma_60":65.76,"sma_120":60.01},{"date":"2025-06-02","open":60.89,"high":61.43,"low":60.24,"close":60.98,"volume":6674500,"rsi_14":46.28,"sma_20":63.36,"sma_60":65.73,"sma_120":60.07},{"date":"2025-06-03","open":60.87,"high":61.38,"low":60.26,"close":60.97,"volume":6453600,"rsi_14":62.93,"sma_20":63.18,"sma_60":65.69,"sma_120":60.14},{"date":"2025-06-04","open":61.03,"high":61.81,"low":60.92,"close":60.95,"volume":5854100,"rsi_14":65.33,"sma_20":63.05,"sma_60":65.66,"sma_120":60.2},{"date":"2025-06-05","open":61.24,"high":61.5,"low":60.03,"close":60.48,"volume":6599400,"rsi_14":61.28,"sma_20":62.87,"sma_60":65.63,"sma_120":60.26},{"date":"2025-06-06","open":60.84,"high":61.18,"low":60.53,"close":60.96,"volume":3265800,"rsi_14":55.24,"sma_20":62.65,"sma_60":65.6,"sma_120":60.36},{"date":"2025-06-09","open":61.16,"high":61.66,"low":60.93,"close":61.23,"volume":3684000,"rsi_14":55.38,"sma_20":62.5,"sma_60":65.57,"sma_120":60.48},{"date":"2025-06-10","open":61.17,"high":61.87,"low":61.07,"close":61.61,"volume":5529400,"rsi_14":52.74,"sma_20":62.47,"sma_60":65.55,"sma_120":60.61},{"date":"2025-06-11","open":61.62,"high":63.04,"low":61.47,"close":63.01,"volume":7422100,"rsi_14":69.39,"sma_20":62.73,"sma_60":65.53,"sma_120":60.77},{"date":"2025-06-12","open":63.02,"high":63.62,"low":62.15,"close":63.62,"volume":6562300,"rsi_14":88.07,"sma_20":63.05,"sma_60":65.51,"sma_120":60.95},{"date":"2025-06-13","open":63.44,"high":64.98,"low":63.38,"close":64.68,"volume":7562300,"rsi_14":88.77,"sma_20":63.39,"sma_60":65.51,"sma_120":61.14},{"date":"2025-06-16","open":64.77,"high":65.49,"low":63.93,"close":64.92,"volume":7578400,"rsi_14":88.42,"sma_20":63.65,"sma_60":65.49,"sma_120":61.34},{"date":"2025-06-17","open":64.94,"high":65.77,"low":63.92,"close":64.32,"volume":6094100,"rsi_14":79.74,"sma_20":63.87,"sma_60":65.49,"sma_120":61.52},{"date":"2025-06-18","open":64.09,"high":64.73,"low":63.75,"close":64.08,"volume":5209800,"rsi_14":76.3,"sma_20":64.02,"sma_60":65.48,"sma_120":61.71},{"date":"2025-06-20","open":64.22,"high":64.72,"low":63.8,"close":63.83,"volume":11829900,"rsi_14":68.8,"sma_20":64.25,"sma_60":65.48,"sma_120":61.9},{"date":"2025-06-23","open":63.63,"high":64.35,"low":63.15,"close":64.06,"volume":6845200,"rsi_14":74.58,"sma_20":64.58,"sma_60":65.47,"sma_120":62.08},{"date":"2025-06-24","open":63.98,"high":65.4,"low":63.8,"close":64.79,"volume":10270400,"rsi_14":77.37,"sma_20":64.91,"sma_60":65.47,"sma_120":62.27},{"date":"2025-06-25","open":64.39,"high":64.63,"low":63.35,"close":63.63,"volume":7573300,"rsi_14":66.51,"sma_20":65.17,"sma_60":65.46,"sma_120":62.46},{"date":"2025-06-26","open":64.05,"high":65.71,"low":63.97,"close":65.33,"volume":8099800,"rsi_14":75.92,"sma_20":65.45,"sma_60":65.47,"sma_120":62.66},{"date":"2025-06-27","open":65.19,"high":65.98,"low":65.07,"close":65.67,"volume":5937400,"rsi_14":75.55,"sma_20":65.74,"sma_60":65.48,"sma_120":62.86},{"date":"2025-06-30","open":65.85,"high":66.32,"low":65.44,"close":66.14,"volume":6047100,"rsi_14":76.07,"sma_20":65.98,"sma_60":65.49,"sma_120":63.05},{"date":"2025-07-01","open":65.94,"high":67.34,"low":65.92,"close":66.71,"volume":5673400,"rsi_14":76.55,"sma_20":66.28,"sma_60":65.53,"sma_120":63.25},{"date":"2025-07-02","open":66.06,"high":66.26,"low":63.8,"close":63.85,"volume":10820100,"rsi_14":53.81,"sma_20":66.43,"sma_60":65.58,"sma_120":63.42},{"date":"2025-07-03","open":64.16,"high":64.99,"low":63.88,"close":64.65,"volume":3771000,"rsi_14":54.6,"sma_20":66.62,"sma_60":65.63,"sma_120":63.6},{"date":"2025-07-07","open":64.43,"high":64.65,"low":63.24,"close":63.93,"volume":6419000,"rsi_14":46.57,"sma_20":66.8,"sma_60":65.62,"sma_120":63.76},{"date":"2025-07-08","open":64.02,"high":64.62,"low":63.9,"close":64.18,"volume":4279600,"rsi_14":46.62,"sma_20":66.97,"sma_60":65.56,"sma_120":63.89},{"date":"2025-07-09","open":64.25,"high":64.4,"low":62.88,"close":63.91,"volume":6330000,"rsi_14":48.05,"sma_20":67.11,"sma_60":65.53,"sma_120":64.01},{"date":"2025-07-10","open":64.12,"high":64.12,"low":62.67,"close":62.92,"volume":6326800,"rsi_14":44.85,"sma_20":67.18,"sma_60":65.46,"sma_120":64.12},{"date":"2025-07-11","open":62.42,"high":62.55,"low":61.56,"close":62.11,"volume":7022500,"rsi_14":42.79,"sma_20":67.13,"sma_60":65.39,"sma_120":64.23},{"date":"2025-07-14","open":62.08,"high":62.1,"low":61.42,"close":61.71,"volume":6864500,"rsi_14":40.27,"sma_20":67.03,"sma_60":65.31,"sma_120":64.33},{"date":"2025-07-15","open":61.82,"high":62.0,"low":60.67,"close":61.3,"volume":5956100,"rsi_14":35.13,"sma_20":66.86,"sma_60":65.24,"sma_120":64.42},{"date":"2025-07-16","open":61.36,"high":62.04,"low":61.1,"close":61.17,"volume":5831000,"rsi_14":38.5,"sma_20":66.66,"sma_60":65.18,"sma_120":64.51},{"date":"2025-07-17","open":60.64,"high":61.25,"low":59.9,"close":60.69,"volume":7352300,"rsi_14":25.56,"sma_20":66.47,"sma_60":65.15,"sma_120":64.59},{"date":"2025-07-18","open":60.74,"high":60.83,"low":58.96,"close":59.41,"volume":8612000,"rsi_14":20.02,"sma_20":66.23,"sma_60":65.09,"sma_120":64.65},{"date":"2025-07-21","open":59.97,"high":59.97,"low":58.99,"close":59.1,"volume":7020400,"rsi_14":15.76,"sma_20":65.98,"sma_60":65.02,"sma_120":64.69},{"date":"2025-07-22","open":59.21,"high":60.29,"low":58.99,"close":59.2,"volume":6686900,"rsi_14":10.21,"sma_20":65.7,"sma_60":64.94,"sma_120":64.73},{"date":"2025-07-23","open":59.45,"high":60.14,"low":59.09,"close":59.95,"volume":5448600,"rsi_14":21.96,"sma_20":65.41,"sma_60":64.88,"sma_120":64.77},{"date":"2025-07-24","open":59.75,"high":59.75,"low":56.7,"close":56.94,"volume":12438600,"rsi_14":9.59,"sma_20":65.03,"sma_60":64.78,"sma_120":64.78},{"date":"2025-07-25","open":57.78,"high":59.29,"low":57.61,"close":58.83,"volume":10881900,"rsi_14":24.96,"sma_20":64.66,"sma_60":64.71,"sma_120":64.82},{"date":"2025-07-28","open":58.7,"high":59.25,"low":57.52,"close":57.81,"volume":8953600,"rsi_14":21.35,"sma_20":64.21,"sma_60":64.59,"sma_120":64.85},{"date":"2025-07-29","open":57.99,"high":59.09,"low":57.2,"close":58.18,"volume":11026800,"rsi_14":24.02,"sma_20":63.77,"sma_60":64.43,"sma_120":64.88},{"date":"2025-07-30","open":59.83,"high":60.97,"low":59.15,"close":60.41,"volume":15343800,"rsi_14":38.21,"sma_20":63.4,"sma_60":64.35,"sma_120":64.93},{"date":"2025-07-31","open":63.52,"high":64.89,"low":59.37,"close":60.22,"volume":27417900,"rsi_14":40.03,"sma_20":63.18,"sma_60":64.26,"sma_120":65.0},{"date":"2025-08-01","open":60.43,"high":60.8,"low":59.34,"close":60.58,"volume":11382000,"rsi_14":42.94,"sma_20":62.93,"sma_60":64.2,"sma_120":65.07},{"date":"2025-08-04","open":60.14,"high":60.55,"low":59.56,"close":59.59,"volume":7866200,"rsi_14":41.1,"sma_20":62.67,"sma_60":64.11,"sma_120":65.13},{"date":"2025-08-05","open":59.59,"high":62.09,"low":59.49,"close":61.5,"volume":9061900,"rsi_14":48.8,"sma_20":62.49,"sma_60":64.04,"sma_120":65.2},{"date":"2025-08-06","open":61.22,"high":61.96,"low":60.62,"close":61.59,"volume":5292200,"rsi_14":50.71,"sma_20":62.33,"sma_60":63.98,"sma_120":65.2},{"date":"2025-08-07","open":61.7,"high":61.9,"low":60.65,"close":61.65,"volume":4515500,"rsi_14":55.73,"sma_20":62.23,"sma_60":63.96,"sma_120":65.18},{"date":"2025-08-08","open":61.61,"high":63.63,"low":61.38,"close":63.55,"volume":6461700,"rsi_14":62.36,"sma_20":62.27,"sma_60":64.04,"sma_120":65.18},{"date":"2025-08-11","open":63.64,"high":64.24,"low":62.78,"close":62.91,"volume":5556300,"rsi_14":61.96,"sma_20":62.3,"sma_60":64.13,"sma_120":65.17},{"date":"2025-08-12","open":62.8,"high":63.71,"low":62.37,"close":63.52,"volume":4866000,"rsi_14":61.63,"sma_20":62.37,"sma_60":64.21,"sma_120":65.16},{"date":"2025-08-13","open":63.82,"high":64.33,"low":63.29,"close":63.9,"volume":5686300,"rsi_14":77.44,"sma_20":62.48,"sma_60":64.27,"sma_120":65.17},{"date":"2025-08-14","open":64.59,"high":65.12,"low":64.23,"close":64.71,"volume":5872700,"rsi_14":75.31,"sma_20":62.65,"sma_60":64.33,"sma_120":65.2},{"date":"2025-08-15","open":66.13,"high":67.03,"low":65.38,"close":66.52,"volume":8252500,"rsi_14":85.22,"sma_20":62.98,"sma_60":64.41,"sma_120":65.24},{"date":"2025-08-18","open":68.15,"high":68.9,"low":67.3,"close":68.04,"volume":9246300,"rsi_14":86.5,"sma_20":63.41,"sma_60":64.55,"sma_120":65.3},{"date":"2025-08-19","open":67.84,"high":68.93,"low":67.69,"close":68.82,"volume":5233100,"rsi_14":84.88,"sma_20":63.9,"sma_60":64.73,"sma_120":65.36},{"date":"2025-08-20","open":68.86,"high":69.2,"low":68.51,"close":68.67,"volume":4984000,"rsi_14":85.22,"sma_20":64.35,"sma_60":64.89,"sma_120":65.41},{"date":"2025-08-21","open":68.74,"high":69.93,"low":68.41,"close":69.26,"volume":7071400,"rsi_14":85.5,"sma_20":64.99,"sma_60":65.06,"sma_120":65.46},{"date":"2025-08-22","open":69.64,"high":70.11,"low":68.94,"close":69.14,"volume":6983600,"rsi_14":91.99,"sma_20":65.52,"sma_60":65.21,"sma_120":65.51},{"date":"2025-08-25","open":69.18,"high":69.47,"low":68.27,"close":69.05,"volume":4687200,"rsi_14":89.54,"sma_20":66.1,"sma_60":65.35,"sma_120":65.57},{"date":"2025-08-26","open":69.09,"high":69.61,"low":68.91,"close":69.38,"volume":5333500,"rsi_14":89.79,"sma_20":66.67,"sma_60":65.47,"sma_120":65.62},{"date":"2025-08-27","open":69.46,"high":69.9,"low":69.4,"close":69.75,"volume":3588100,"rsi_14":90.11,"sma_20":67.15,"sma_60":65.61,"sma_120":65.67},{"date":"2025-08-28","open":69.79,"high":70.11,"low":68.95,"close":69.95,"volume":5195200,"rsi_14":88.11,"sma_20":67.66,"sma_60":65.75,"sma_120":65.72},{"date":"2025-08-29","open":70.05,"high":71.01,"low":69.97,"close":70.93,"volume":6394400,"rsi_14":95.89,"sma_20":68.19,"sma_60":65.91,"sma_120":65.79},{"date":"2025-09-02","open":70.77,"high":72.27,"low":70.67,"close":71.84,"volume":8987900,"rsi_14":96.03,"sma_20":68.82,"sma_60":66.1,"sma_120":65.86},{"date":"2025-09-03","open":71.84,"high":72.19,"low":70.65,"close":71.1,"volume":6700600,"rsi_14":88.25,"sma_20":69.32,"sma_60":66.26,"sma_120":65.93},{"date":"2025-09-04","open":71.19,"high":71.67,"low":70.7,"close":71.46,"volume":4995100,"rsi_14":87.66,"sma_20":69.83,"sma_60":66.42,"sma_120":66.0},{"date":"2025-09-05","open":71.16,"high":72.23,"low":70.85,"close":71.54,"volume":5075100,"rsi_14":84.72,"sma_20":70.34,"sma_60":66.58,"sma_120":66.07},{"date":"2025-09-08","open":71.59,"high":71.75,"low":67.49,"close":68.13,"volume":13326400,"rsi_14":50.48,"sma_20":70.57,"sma_60":66.66,"sma_120":66.1},{"date":"2025-09-09","open":69.39,"high":70.84,"low":68.58,"close":69.58,"volume":10585500,"rsi_14":53.86,"sma_20":70.92,"sma_60":66.75,"sma_120":66.13},{"date":"2025-09-10","open":69.89,"high":71.76,"low":69.78,"close":71.73,"volume":11451500,"rsi_14":62.94,"sma_20":71.34,"sma_60":66.86,"sma_120":66.18},{"date":"2025-09-11","open":71.59,"high":72.73,"low":71.06,"close":72.41,"volume":9974200,"rsi_14":63.21,"sma_20":71.78,"sma_60":66.97,"sma_120":66.23},{"date":"2025-09-12","open":72.16,"high":73.26,"low":72.16,"close":72.71,"volume":6400700,"rsi_14":64.79,"sma_20":72.19,"sma_60":67.1,"sma_120":66.3},{"date":"2025-09-15","open":72.68,"high":72.73,"low":70.31,"close":71.23,"volume":7703400,"rsi_14":58.11,"sma_20":72.43,"sma_60":67.21,"sma_120":66.35},{"date":"2025-09-16","open":71.22,"high":71.5,"low":70.2,"close":71.25,"volume":6585000,"rsi_14":57.12,"sma_20":72.6,"sma_60":67.33,"sma_120":66.41},{"date":"2025-09-17","open":71.44,"high":72.57,"low":71.28,"close":71.76,"volume":4301300,"rsi_14":57.56,"sma_20":72.75,"sma_60":67.45,"sma_120":66.46},{"date":"2025-09-18","open":71.26,"high":72.2,"low":70.96,"close":72.16,"volume":5324400,"rsi_14":58.2,"sma_20":72.93,"sma_60":67.56,"sma_120":66.52},{"date":"2025-09-19","open":72.43,"high":73.93,"low":72.11,"close":72.65,"volume":13445800,"rsi_14":56.61,"sma_20":73.1,"sma_60":67.71,"sma_120":66.58},{"date":"2025-09-22","open":72.07,"high":73.47,"low":71.56,"close":72.85,"volume":7226500,"rsi_14":54.11,"sma_20":73.3,"sma_60":67.82,"sma_120":66.65},{"date":"2025-09-23","open":72.81,"high":74.59,"low":72.64,"close":74.18,"volume":5938900,"rsi_14":61.99,"sma_20":73.56,"sma_60":67.96,"sma_120":66.72},{"date":"2025-09-24","open":74.35,"high":75.0,"low":73.74,"close":74.06,"volume":6860500,"rsi_14":60.34,"sma_20":73.8,"sma_60":68.08,"sma_120":66.79},{"date":"2025-09-25","open":74.39,"high":74.46,"low":71.86,"close":72.35,"volume":6884200,"rsi_14":52.83,"sma_20":73.93,"sma_60":68.16,"sma_120":66.84},{"date":"2025-09-26","open":72.67,"high":73.65,"low":72.27,"close":73.47,"volume":4900600,"rsi_14":72.34,"sma_20":74.12,"sma_60":68.32,"sma_120":66.95},{"date":"2025-09-29","open":73.4,"high":73.55,"low":71.84,"close":73.28,"volume":6605300,"rsi_14":67.3,"sma_20":74.24,"sma_60":68.45,"sma_120":67.04},{"date":"2025-09-30","open":72.95,"high":73.53,"low":71.59,"close":73.1,"volume":7293900,"rsi_14":57.89,"sma_20":74.3,"sma_60":68.6,"sma_120":67.11},{"date":"2025-10-01","open":73.02,"high":75.19,"low":72.97,"close":74.54,"volume":11095200,"rsi_14":61.25,"sma_20":74.48,"sma_60":68.76,"sma_120":67.16},{"date":"2025-10-02","open":74.04,"high":75.4,"low":73.96,"close":75.1,"volume":4905600,"rsi_14":62.29,"sma_20":74.67,"sma_60":68.94,"sma_120":67.23},{"date":"2025-10-03","open":75.1,"high":76.8,"low":74.74,"close":75.14,"volume":7085400,"rsi_14":73.51,"sma_20":74.85,"sma_60":69.14,"sma_120":67.3},{"date":"2025-10-06","open":74.8,"high":75.34,"low":74.26,"close":74.51,"volume":5894400,"rsi_14":68.26,"sma_20":75.18,"sma_60":69.34,"sma_120":67.36},{"date":"2025-10-07","open":75.15,"high":75.54,"low":74.32,"close":74.78,"volume":4606500,"rsi_14":67.41,"sma_20":75.45,"sma_60":69.55,"sma_120":67.43},{"date":"2025-10-08","open":75.01,"high":75.56,"low":73.34,"close":74.6,"volume":5062400,"rsi_14":64.38,"sma_20":75.6,"sma_60":69.77,"sma_120":67.5},{"date":"2025-10-09","open":74.91,"high":75.31,"low":74.21,"close":74.41,"volume":5963900,"rsi_14":60.81,"sma_20":75.7,"sma_60":69.99,"sma_120":67.58},{"date":"2025-10-10","open":75.79,"high":76.6,"low":75.03,"close":75.54,"volume":8329900,"rsi_14":64.78,"sma_20":75.85,"sma_60":70.23,"sma_120":67.69},{"date":"2025-10-13","open":75.19,"high":77.26,"low":75.02,"close":76.06,"volume":8436000,"rsi_14":61.36,"sma_20":76.1,"sma_60":70.5,"sma_120":67.8},{"date":"2025-10-14","open":75.94,"high":77.52,"low":75.39,"close":77.25,"volume":12540000,"rsi_14":67.01,"sma_20":76.41,"sma_60":70.8,"sma_120":67.91},{"date":"2025-10-15","open":77.58,"high":79.45,"low":77.43,"close":78.22,"volume":11762200,"rsi_14":84.12,"sma_20":76.74,"sma_60":71.13,"sma_120":68.04},{"date":"2025-10-16","open":78.28,"high":79.43,"low":78.19,"close":78.9,"volume":7567900,"rsi_14":83.25,"sma_20":77.09,"sma_60":71.46,"sma_120":68.17},{"date":"2025-10-17","open":78.93,"high":80.37,"low":78.55,"close":80.02,"volume":6951700,"rsi_14":87.09,"sma_20":77.47,"sma_60":71.85,"sma_120":68.32},{"date":"2025-10-20","open":79.96,"high":80.13,"low":79.05,"close":79.98,"volume":5703300,"rsi_14":88.41,"sma_20":77.83,"sma_60":72.22,"sma_120":68.46},{"date":"2025-10-21","open":79.86,"high":80.99,"low":79.59,"close":80.52,"volume":6220100,"rsi_14":87.12,"sma_20":78.16,"sma_60":72.61,"sma_120":68.6},{"date":"2025-10-22","open":80.45,"high":80.51,"low":79.26,"close":79.52,"volume":6361100,"rsi_14":76.03,"sma_20":78.44,"sma_60":72.97,"sma_120":68.7},{"date":"2025-10-23","open":79.42,"high":79.81,"low":78.71,"close":79.26,"volume":6025900,"rsi_14":68.53,"sma_20":78.77,"sma_60":73.29,"sma_120":68.82},{"date":"2025-10-24","open":79.7,"high":80.32,"low":79.28,"close":80.1,"volume":5642500,"rsi_14":75.79,"sma_20":79.07,"sma_60":73.62,"sma_120":68.94},{"date":"2025-10-27","open":79.53,"high":80.71,"low":79.07,"close":80.61,"volume":6129000,"rsi_14":76.36,"sma_20":79.42,"sma_60":73.95,"sma_120":69.07},{"date":"2025-10-28","open":81.87,"high":81.87,"low":79.79,"close":80.36,"volume":9852800,"rsi_14":75.91,"sma_20":79.76,"sma_60":74.29,"sma_120":69.2},{"date":"2025-10-29","open":80.66,"high":83.25,"low":78.53,"close":78.8,"volume":14783500,"rsi_14":66.67,"sma_20":79.95,"sma_60":74.58,"sma_120":69.31},{"date":"2025-10-30","open":74.38,"high":77.23,"low":74.22,"close":74.98,"volume":14120200,"rsi_14":45.78,"sma_20":79.91,"sma_60":74.8,"sma_120":69.39},{"date":"2025-10-31","open":74.94,"high":76.48,"low":74.42,"close":76.4,"volume":9680800,"rsi_14":49.05,"sma_20":79.94,"sma_60":75.04,"sma_120":69.5},{"date":"2025-11-03","open":76.31,"high":77.02,"low":75.7,"close":76.69,"volume":8239600,"rsi_14":45.74,"sma_20":80.02,"sma_60":75.26,"sma_120":69.65},{"date":"2025-11-04","open":76.69,"high":77.58,"low":75.83,"close":76.33,"volume":7129500,"rsi_14":40.53,"sma_20":80.07,"sma_60":75.48,"sma_120":69.8},{"date":"2025-11-05","open":76.25,"high":77.49,"low":76.15,"close":76.79,"volume":6078900,"rsi_14":39.51,"sma_20":80.15,"sma_60":75.7,"sma_120":69.95},{"date":"2025-11-06","open":76.95,"high":78.07,"low":76.78,"close":76.9,"volume":5807600,"rsi_14":34.44,"sma_20":80.25,"sma_60":75.91,"sma_120":70.09},{"date":"2025-11-07","open":77.28,"high":77.66,"low":76.54,"close":77.22,"volume":4306200,"rsi_14":36.25,"sma_20":80.3,"sma_60":76.11,"sma_120":70.22},{"date":"2025-11-10","open":76.31,"high":77.8,"low":74.79,"close":75.81,"volume":6905300,"rsi_14":29.75,"sma_20":80.26,"sma_60":76.26,"sma_120":70.34},{"date":"2025-11-11","open":76.26,"high":78.11,"low":75.92,"close":78.08,"volume":5931700,"rsi_14":42.81,"sma_20":80.27,"sma_60":76.42,"sma_120":70.48},{"date":"2025-11-12","open":77.93,"high":79.89,"low":77.87,"close":78.47,"volume":9324600,"rsi_14":47.17,"sma_20":80.25,"sma_60":76.58,"sma_120":70.65},{"date":"2025-11-13","open":77.46,"high":78.2,"low":76.76,"close":77.47,"volume":7262100,"rsi_14":40.72,"sma_20":80.14,"sma_60":76.72,"sma_120":70.81},{"date":"2025-11-14","open":77.62,"high":77.96,"low":76.01,"close":76.07,"volume":5170900,"rsi_14":34.94,"sma_20":79.9,"sma_60":76.82,"sma_120":70.94},{"date":"2025-11-17","open":76.17,"high":78.08,"low":76.0,"close":76.66,"volume":8668200,"rsi_14":37.97,"sma_20":79.7,"sma_60":76.94,"sma_120":71.08},{"date":"2025-11-18","open":76.6,"high":76.69,"low":75.61,"close":76.2,"volume":6254100,"rsi_14":40.9,"sma_20":79.44,"sma_60":77.06,"sma_120":71.2},{"date":"2025-11-19","open":76.22,"high":76.42,"low":74.59,"close":74.84,"volume":7371800,"rsi_14":49.42,"sma_20":79.17,"sma_60":77.14,"sma_120":71.31},{"date":"2025-11-20","open":75.46,"high":75.77,"low":74.25,"close":74.34,"volume":5258100,"rsi_14":40.54,"sma_20":78.92,"sma_60":77.21,"sma_120":71.41},{"date":"2025-11-21","open":74.83,"high":76.51,"low":74.53,"close":76.29,"volume":6493200,"rsi_14":48.4,"sma_20":78.73,"sma_60":77.31,"sma_120":71.53},{"date":"2025-11-24","open":77.0,"high":77.18,"low":75.48,"close":76.16,"volume":9843400,"rsi_14":49.29,"sma_20":78.5,"sma_60":77.38,"sma_120":71.65},{"date":"2025-11-25","open":76.6,"high":77.15,"low":76.44,"close":76.72,"volume":4732600,"rsi_14":49.69,"sma_20":78.31,"sma_60":77.46,"sma_120":71.78},{"date":"2025-11-26","open":77.03,"high":78.8,"low":76.54,"close":78.07,"volume":7976100,"rsi_14":54.29,"sma_20":78.27,"sma_60":77.57,"sma_120":71.91},{"date":"2025-11-28","open":78.25,"high":78.61,"low":77.92,"close":78.56,"volume":2292100,"rsi_14":54.83,"sma_20":78.46,"sma_60":77.68,"sma_120":72.05},{"date":"2025-12-01","open":78.18,"high":79.25,"low":77.22,"close":77.33,"volume":6754400,"rsi_14":55.58,"sma_20":78.51,"sma_60":77.77,"sma_120":72.17},{"date":"2025-12-02","open":77.61,"high":77.65,"low":75.46,"close":75.88,"volume":7700900,"rsi_14":41.43,"sma_20":78.46,"sma_60":77.89,"sma_120":72.27},{"date":"2025-12-03","open":76.13,"high":76.14,"low":73.32,"close":73.32,"volume":8164500,"rsi_14":32.88,"sma_20":78.31,"sma_60":77.94,"sma_120":72.35},{"date":"2025-12-04","open":73.44,"high":75.07,"low":72.48,"close":75.03,"volume":8872700,"rsi_14":42.26,"sma_20":78.22,"sma_60":77.99,"sma_120":72.42},{"date":"2025-12-05","open":75.01,"high":75.17,"low":73.3,"close":73.94,"volume":7768400,"rsi_14":43.09,"sma_20":78.07,"sma_60":78.01,"sma_120":72.49},{"date":"2025-12-08","open":74.25,"high":75.23,"low":73.32,"close":74.82,"volume":8549700,"rsi_14":44.15,"sma_20":77.95,"sma_60":78.03,"sma_120":72.57},{"date":"2025-12-09","open":77.38,"high":78.7,"low":76.46,"close":76.49,"volume":12602200,"rsi_14":50.87,"sma_20":77.98,"sma_60":78.11,"sma_120":72.66},{"date":"2025-12-10","open":77.22,"high":77.91,"low":76.4,"close":77.2,"volume":14869900,"rsi_14":57.26,"sma_20":77.94,"sma_60":78.2,"sma_120":72.77},{"date":"2025-12-11","open":77.22,"high":79.08,"low":76.52,"close":79.02,"volume":11065300,"rsi_14":63.3,"sma_20":77.96,"sma_60":78.32,"sma_120":72.88},{"date":"2025-12-12","open":79.19,"high":79.27,"low":76.92,"close":77.64,"volume":6527200,"rsi_14":53.99,"sma_20":77.97,"sma_60":78.4,"sma_120":72.98},{"date":"2025-12-15","open":77.97,"high":78.11,"low":77.42,"close":77.91,"volume":5850900,"rsi_14":55.09,"sma_20":78.07,"sma_60":78.48,"sma_120":73.09},{"date":"2025-12-16","open":77.87,"high":78.19,"low":76.05,"close":76.54,"volume":4476700,"rsi_14":49.51,"sma_20":78.06,"sma_60":78.53,"sma_120":73.18},{"date":"2025-12-17","open":76.75,"high":76.83,"low":75.41,"close":76.14,"volume":6305100,"rsi_14":44.32,"sma_20":78.06,"sma_60":78.55,"sma_120":73.26},{"date":"2025-12-18","open":75.9,"high":76.48,"low":75.63,"close":76.05,"volume":6439400,"rsi_14":42.45,"sma_20":78.12,"sma_60":78.58,"sma_120":73.33},{"date":"2025-12-19","open":76.14,"high":77.18,"low":75.67,"close":75.98,"volume":12106200,"rsi_14":45.64,"sma_20":78.2,"sma_60":78.63,"sma_120":73.4},{"date":"2025-12-22","open":75.93,"high":76.98,"low":75.3,"close":76.61,"volume":5700600,"rsi_14":52.47,"sma_20":78.22,"sma_60":78.67,"sma_120":73.49},{"date":"2025-12-23","open":76.55,"high":76.73,"low":76.2,"close":76.3,"volume":4027000,"rsi_14":61.99,"sma_20":78.23,"sma_60":78.71,"sma_120":73.58},{"date":"2025-12-24","open":76.37,"high":77.48,"low":76.37,"close":77.35,"volume":1849300,"rsi_14":59.87,"sma_20":78.26,"sma_60":78.78,"sma_120":73.69},{"date":"2025-12-26","open":77.25,"high":77.91,"low":77.25,"close":77.83,"volume":3236500,"rsi_14":67.49,"sma_20":78.25,"sma_60":78.82,"sma_120":73.79},{"date":"2025-12-29","open":77.85,"high":78.44,"low":77.82,"close":78.23,"volume":4429800,"rsi_14":66.02,"sma_20":78.23,"sma_60":78.87,"sma_120":73.9},{"date":"2025-12-30","open":78.21,"high":78.45,"low":77.82,"close":78.06,"volume":3409600,"rsi_14":58.61,"sma_20":78.27,"sma_60":78.9,"sma_120":74.02},{"date":"2025-12-31","open":78.01,"high":78.06,"low":77.55,"close":77.59,"volume":3107900,"rsi_14":52.14,"sma_20":78.35,"sma_60":78.95,"sma_120":74.14},{"date":"2026-01-02","open":77.51,"high":78.98,"low":76.85,"close":78.34,"volume":5428300,"rsi_14":45.64,"sma_20":78.61,"sma_60":79.0,"sma_120":74.28},{"date":"2026-01-05","open":78.21,"high":79.01,"low":76.47,"close":78.62,"volume":8090600,"rsi_14":57.25,"sma_20":78.79,"sma_60":79.05,"sma_120":74.41},{"date":"2026-01-06","open":78.55,"high":79.93,"low":77.59,"close":78.9,"volume":10636600,"rsi_14":57.31,"sma_20":79.05,"sma_60":79.12,"sma_120":74.55},{"date":"2026-01-07","open":79.15,"high":79.52,"low":77.95,"close":78.01,"volume":5948500,"rsi_14":61.68,"sma_20":79.21,"sma_60":79.15,"sma_120":74.69},{"date":"2026-01-08","open":78.13,"high":79.27,"low":77.44,"close":78.8,"volume":7176500,"rsi_14":69.94,"sma_20":79.33,"sma_60":79.19,"sma_120":74.85},{"date":"2026-01-09","open":79.0,"high":79.35,"low":77.52,"close":78.5,"volume":7968700,"rsi_14":67.85,"sma_20":79.4,"sma_60":79.2,"sma_120":75.0},{"date":"2026-01-12","open":78.94,"high":79.14,"low":77.21,"close":78.56,"volume":7400700,"rsi_14":68.8,"sma_20":79.37,"sma_60":79.19,"sma_120":75.16},{"date":"2026-01-13","open":78.56,"high":79.24,"low":78.25,"close":78.88,"volume":8095200,"rsi_14":67.31,"sma_20":79.44,"sma_60":79.18,"sma_120":75.32},{"date":"2026-01-14","open":79.05,"high":79.15,"low":77.44,"close":77.56,"volume":4488100,"rsi_14":58.34,"sma_20":79.42,"sma_60":79.13,"sma_120":75.49},{"date":"2026-01-15","open":77.51,"high":79.6,"low":76.37,"close":79.54,"volume":10428300,"rsi_14":62.9,"sma_20":79.57,"sma_60":79.11,"sma_120":75.66},{"date":"2026-01-16","open":79.49,"high":79.73,"low":76.72,"close":76.84,"volume":9597889,"rsi_14":48.69,"sma_20":78.37,"sma_60":77.65,"sma_120":72.04},{"date":"2026-01-20","open":76.59,"high":78.7,"low":75.87,"close":78.3,"volume":10380000,"rsi_14":50.29,"sma_20":79.72,"sma_60":79.0,"sma_120":75.99},{"date":"2026-01-21","open":78.65,"high":80.24,"low":78.45,"close":79.67,"volume":9138500,"rsi_14":56.18,"sma_20":79.91,"sma_60":79.01,"sma_120":76.15},{"date":"2026-01-22","open":79.82,"high":81.48,"low":79.59,"close":81.48,"volume":6423500,"rsi_14":61.89,"sma_20":80.13,"sma_60":79.02,"sma_120":76.32},{"date":"2026-01-23","open":81.14,"high":82.08,"low":80.8,"close":81.81,"volume":7340900,"rsi_14":60.65,"sma_20":80.37,"sma_60":79.03,"sma_120":76.49},{"date":"2026-01-26","open":82.04,"high":82.78,"low":81.3,"close":82.65,"volume":9269600,"rsi_14":62.24,"sma_20":80.61,"sma_60":79.06,"sma_120":76.68},{"date":"2026-01-27","open":74.3,"high":76.18,"low":69.67,"close":70.96,"volume":44211500,"rsi_14":33.06,"sma_20":80.23,"sma_60":78.92,"sma_120":76.75},{"date":"2026-01-28","open":70.59,"high":73.28,"low":70.38,"close":72.96,"volume":13569700,"rsi_14":39.25,"sma_20":79.93,"sma_60":78.87,"sma_120":76.84},{"date":"2026-01-29","open":72.82,"high":73.83,"low":72.58,"close":73.36,"volume":10592200,"rsi_14":38.33,"sma_20":79.66,"sma_60":78.81,"sma_120":76.93},{"date":"2026-01-30","open":73.04,"high":73.83,"low":72.2,"close":73.44,"volume":10221500,"rsi_14":38.96,"sma_20":79.42,"sma_60":78.75,"sma_120":77.0},{"date":"2026-02-02","open":73.28,"high":74.68,"low":72.34,"close":74.33,"volume":10709000,"rsi_14":40.86,"sma_20":79.18,"sma_60":78.7,"sma_120":77.09},{"date":"2026-02-03","open":74.37,"high":75.78,"low":74.37,"close":75.72,"volume":7162100,"rsi_14":43.15,"sma_20":79.0,"sma_60":78.67,"sma_120":77.18},{"date":"2026-02-04","open":75.63,"high":76.4,"low":73.98,"close":74.15,"volume":11608500,"rsi_14":42.79,"sma_20":78.73,"sma_60":78.62,"sma_120":77.26},{"date":"2026-02-05","open":74.14,"high":76.22,"low":73.93,"close":75.22,"volume":8156600,"rsi_14":40.82,"sma_20":78.56,"sma_60":78.57,"sma_120":77.34},{"date":"2026-02-06","open":75.26,"high":77.82,"low":75.09,"close":77.21,"volume":7082800,"rsi_14":49.53,"sma_20":78.45,"sma_60":78.59,"sma_120":77.42},{"date":"2026-02-09","open":76.42,"high":77.53,"low":74.42,"close":74.67,"volume":10729426,"rsi_14":44.57,"sma_20":78.25,"sma_60":77.68,"sma_120":72.13},{"date":"2026-02-10","open":72.74,"high":77.27,"low":71.98,"close":74.6,"volume":13099948,"rsi_14":35.06,"sma_20":78.11,"sma_60":77.77,"sma_120":72.22},{"date":"2026-02-11","open":74.62,"high":75.99,"low":73.34,"close":75.9,"volume":10624124,"rsi_14":38.9,"sma_20":78.05,"sma_60":77.86,"sma_120":72.3},{"date":"2026-02-12","open":76.39,"high":77.92,"low":75.96,"close":76.8,"volume":8057600,"rsi_14":45.62,"sma_20":78.02,"sma_60":77.92,"sma_120":72.39},{"date":"2026-02-13","open":76.62,"high":77.94,"low":76.52,"close":77.34,"volume":6721020,"rsi_14":52.38,"sma_20":78.01,"sma_60":77.99,"sma_120":72.48},{"date":"2026-02-17","open":77.84,"high":78.58,"low":76.71,"close":77.07,"volume":5792029,"rsi_14":49.27,"sma_20":77.98,"sma_60":78.04,"sma_120":72.57},{"date":"2026-02-18","open":76.77,"high":76.95,"low":75.89,"close":76.62,"volume":5217200,"rsi_14":63.54,"sma_20":77.45,"sma_60":78.43,"sma_120":77.78},{"date":"2026-02-19","open":76.89,"high":77.15,"low":75.32,"close":76.2,"volume":5346100,"rsi_14":60.47,"sma_20":77.24,"sma_60":78.45,"sma_120":77.83},{"date":"2026-02-20","open":75.99,"high":76.38,"low":74.62,"close":75.58,"volume":6172898,"rsi_14":45.77,"sma_20":77.93,"sma_60":78.1,"sma_120":72.65},{"date":"2026-02-23","open":74.92,"high":76.66,"low":74.6,"close":75.88,"volume":6498900,"rsi_14":55.76,"sma_20":76.64,"sma_60":78.41,"sma_120":77.9},{"date":"2026-02-24","open":75.8,"high":75.8,"low":71.87,"close":73.1,"volume":12192493,"rsi_14":42.55,"sma_20":77.65,"sma_60":78.11,"sma_120":72.72},{"date":"2026-02-25","open":74.2,"high":75.52,"low":73.93,"close":75.09,"volume":8005494,"rsi_14":50.43,"sma_20":77.44,"sma_60":78.14,"sma_120":72.8},{"date":"2026-02-26","open":75.48,"high":77.51,"low":75.38,"close":76.88,"volume":6297781,"rsi_14":50.03,"sma_20":77.38,"sma_60":78.2,"sma_120":72.88},{"date":"2026-02-27","open":76.89,"high":78.74,"low":76.38,"close":78.74,"volume":14699347,"rsi_14":55.26,"sma_20":77.49,"sma_60":78.29,"sma_120":73.0},{"date":"2026-03-02","open":78.77,"high":80.54,"low":78.17,"close":80.48,"volume":12481088,"rsi_14":57.82,"sma_20":77.65,"sma_60":78.39,"sma_120":73.11},{"date":"2026-03-03","open":79.71,"high":80.49,"low":77.96,"close":79.32,"volume":7087972,"rsi_14":64.89,"sma_20":77.45,"sma_60":78.41,"sma_120":78.18},{"date":"2026-03-04","open":79.12,"high":79.9,"low":78.52,"close":79.4,"volume":6797996,"rsi_14":62.06,"sma_20":77.63,"sma_60":78.48,"sma_120":78.23},{"date":"2026-03-05","open":78.85,"high":79.2,"low":77.2,"close":77.55,"volume":9989465,"rsi_14":52.25,"sma_20":77.8,"sma_60":78.53,"sma_120":78.27},{"date":"2026-03-06","open":77.63,"high":77.71,"low":75.82,"close":76.79,"volume":7139743,"rsi_14":48.27,"sma_20":77.88,"sma_60":78.55,"sma_120":78.29},{"date":"2026-03-09","open":76.29,"high":77.25,"low":75.17,"close":77.13,"volume":6872003,"rsi_14":50.22,"sma_20":77.88,"sma_60":78.55,"sma_120":78.33},{"date":"2026-03-10","open":77.42,"high":77.61,"low":75.0,"close":75.21,"volume":6478104,"rsi_14":45.96,"sma_20":77.91,"sma_60":78.51,"sma_120":78.36},{"date":"2026-03-11","open":74.94,"high":75.4,"low":74.23,"close":74.62,"volume":5529352,"rsi_14":45.54,"sma_20":77.91,"sma_60":78.42,"sma_120":78.37},{"date":"2026-03-12","open":75.76,"high":76.47,"low":74.89,"close":74.97,"volume":7719639,"rsi_14":48.22,"sma_20":77.87,"sma_60":78.37,"sma_120":78.38},{"date":"2026-03-13","open":75.73,"high":76.05,"low":74.93,"close":75.03,"volume":4537876,"rsi_14":48.36,"sma_20":77.7,"sma_60":78.63,"sma_120":73.89},{"date":"2026-03-16","open":75.34,"high":75.96,"low":74.67,"close":74.74,"volume":5392874,"rsi_14":55.58,"sma_20":77.71,"sma_60":78.61,"sma_120":73.98},{"date":"2026-03-17","open":75.22,"high":75.51,"low":73.05,"close":73.73,"volume":8348745,"rsi_14":45.04,"sma_20":77.47,"sma_60":78.22,"sma_120":78.39},{"date":"2026-03-18","open":73.31,"high":73.39,"low":71.94,"close":71.96,"volume":7089710,"rsi_14":31.86,"sma_20":77.24,"sma_60":78.14,"sma_120":78.36},{"date":"2026-03-19","open":72.14,"high":72.78,"low":70.56,"close":70.82,"volume":9066931,"rsi_14":19.41,"sma_20":76.97,"sma_60":78.04,"sma_120":78.33},{"date":"2026-03-20","open":70.46,"high":70.69,"low":69.19,"close":70.44,"volume":18871390,"rsi_14":7.04,"sma_20":76.69,"sma_60":78.32,"sma_120":74.28},{"date":"2026-03-23","open":71.24,"high":71.41,"low":69.59,"close":70.26,"volume":8156426,"rsi_14":7.61,"sma_20":76.42,"sma_60":78.2,"sma_120":74.35},{"date":"2026-03-24","open":69.97,"high":72.22,"low":69.23,"close":71.74,"volume":8528246,"rsi_14":18.43,"sma_20":76.35,"sma_60":78.09,"sma_120":74.45},{"date":"2026-03-25","open":71.69,"high":72.32,"low":70.4,"close":71.13,"volume":5363762,"rsi_14":20.67,"sma_20":76.15,"sma_60":77.95,"sma_120":74.54},{"date":"2026-03-26","open":70.98,"high":71.58,"low":69.99,"close":70.15,"volume":4129058,"rsi_14":20.17,"sma_20":75.81,"sma_60":77.78,"sma_120":74.62},{"date":"2026-03-27","open":70.07,"high":70.39,"low":68.66,"close":69.06,"volume":6105505,"rsi_14":15.92,"sma_20":75.31,"sma_60":77.57,"sma_120":74.71},{"date":"2026-03-30","open":70.1,"high":70.42,"low":68.5,"close":69.12,"volume":7306198,"rsi_14":19.38,"sma_20":74.74,"sma_60":77.36,"sma_120":74.79},{"date":"2026-03-31","open":69.38,"high":71.15,"low":69.23,"close":70.78,"volume":7718858,"rsi_14":32.62,"sma_20":74.31,"sma_60":77.18,"sma_120":74.89},{"date":"2026-04-01","open":71.02,"high":71.7,"low":70.78,"close":71.44,"volume":5099788,"rsi_14":34.55,"sma_20":73.9,"sma_60":77.02,"sma_120":75.0},{"date":"2026-04-02","open":71.45,"high":72.61,"low":71.07,"close":72.42,"volume":6034577,"rsi_14":39.42,"sma_20":73.65,"sma_60":76.89,"sma_120":75.09},{"date":"2026-04-06","open":72.42,"high":72.68,"low":71.06,"close":72.22,"volume":4948700,"rsi_14":39.66,"sma_20":73.41,"sma_60":76.75,"sma_120":75.18},{"date":"2026-04-07","open":76.3,"high":77.45,"low":74.35,"close":77.09,"volume":16422464,"rsi_14":60.45,"sma_20":73.41,"sma_60":76.68,"sma_120":75.31},{"date":"2026-04-08","open":77.5,"high":77.72,"low":76.59,"close":77.65,"volume":6758554,"rsi_14":69.1,"sma_20":73.53,"sma_60":76.62,"sma_120":75.46},{"date":"2026-04-09","open":77.62,"high":78.41,"low":77.18,"close":77.7,"volume":5161137,"rsi_14":74.93,"sma_20":73.69,"sma_60":76.59,"sma_120":75.59},{"date":"2026-04-10","open":77.84,"high":78.31,"low":77.3,"close":78.18,"volume":6857835,"rsi_14":77.86,"sma_20":73.85,"sma_60":76.63,"sma_120":75.72},{"date":"2026-04-13","open":77.01,"high":77.68,"low":76.41,"close":76.96,"volume":6714745,"rsi_14":72.36,"sma_20":73.95,"sma_60":76.63,"sma_120":75.84},{"date":"2026-04-14","open":76.77,"high":77.84,"low":76.44,"close":76.5,"volume":6105015,"rsi_14":67.14,"sma_20":74.04,"sma_60":76.62,"sma_120":75.94},{"date":"2026-04-15","open":76.03,"high":76.32,"low":73.78,"close":73.9,"volume":8660949,"rsi_14":58.7,"sma_20":74.05,"sma_60":76.57,"sma_120":76.02},{"date":"2026-04-16","open":73.81,"high":75.7,"low":73.7,"close":75.68,"volume":10594716,"rsi_14":66.53,"sma_20":74.24,"sma_60":76.54,"sma_120":76.12},{"date":"2026-04-17","open":75.58,"high":76.66,"low":75.14,"close":76.18,"volume":8683663,"rsi_14":72.1,"sma_20":74.51,"sma_60":76.52,"sma_120":76.21},{"date":"2026-04-20","open":75.88,"high":76.19,"low":75.18,"close":75.47,"volume":7439691,"rsi_14":68.92,"sma_20":74.76,"sma_60":76.48,"sma_120":76.29},{"date":"2026-04-21","open":77.85,"high":77.9,"low":75.49,"close":76.24,"volume":7442527,"rsi_14":67.23,"sma_20":75.07,"sma_60":76.47,"sma_120":76.37},{"date":"2026-04-22","open":76.77,"high":77.16,"low":75.2,"close":75.32,"volume":5147971,"rsi_14":62.06,"sma_20":75.25,"sma_60":76.42,"sma_120":76.42},{"date":"2026-04-23","open":75.63,"high":79.15,"low":75.63,"close":78.37,"volume":9017513,"rsi_14":65.11,"sma_20":75.58,"sma_60":76.39,"sma_120":76.49},{"date":"2026-04-24","open":78.39,"high":78.55,"low":76.98,"close":77.46,"volume":7374346,"rsi_14":62.56,"sma_20":75.92,"sma_60":76.37,"sma_120":76.54},{"date":"2026-04-27","open":77.38,"high":78.18,"low":77.13,"close":77.88,"volume":5735071,"rsi_14":50.54,"sma_20":76.34,"sma_60":76.38,"sma_120":76.6},{"date":"2026-04-28","open":78.69,"high":80.87,"low":78.55,"close":80.48,"volume":8306951,"rsi_14":56.89,"sma_20":76.88,"sma_60":76.42,"sma_120":76.68},{"date":"2026-04-29","open":80.72,"high":83.41,"low":80.5,"close":83.38,"volume":7609601,"rsi_14":63.34,"sma_20":77.48,"sma_60":76.52,"sma_120":76.79},{"date":"2026-04-30","open":83.31,"high":83.33,"low":81.82,"close":82.78,"volume":8332098,"rsi_14":60.48,"sma_20":78.02,"sma_60":76.64,"sma_120":76.89},{"date":"2026-05-01","open":82.93,"high":83.22,"low":81.56,"close":81.58,"volume":4939007,"rsi_14":60.52,"sma_20":78.45,"sma_60":76.74,"sma_120":76.97},{"date":"2026-05-04","open":81.79,"high":82.51,"low":81.17,"close":81.5,"volume":5375694,"rsi_14":61.92,"sma_20":78.89,"sma_60":76.8,"sma_120":77.05},{"date":"2026-05-05","open":81.55,"high":81.79,"low":79.9,"close":80.19,"volume":7304698,"rsi_14":66.32,"sma_20":79.01,"sma_60":76.85,"sma_120":77.12},{"date":"2026-05-06","open":84.98,"high":88.08,"low":84.59,"close":86.32,"volume":15185203,"rsi_14":73.28,"sma_20":79.42,"sma_60":76.99,"sma_120":77.22},{"date":"2026-05-07","open":86.46,"high":87.45,"low":85.69,"close":86.82,"volume":9388716,"rsi_14":73.19,"sma_20":79.84,"sma_60":77.11,"sma_120":77.34},{"date":"2026-05-08","open":87.46,"high":90.33,"low":86.82,"close":89.99,"volume":11162662,"rsi_14":79.0,"sma_20":80.4,"sma_60":77.31,"sma_120":77.48},{"date":"2026-05-11","open":90.59,"high":92.2,"low":90.07,"close":91.65,"volume":12024381,"rsi_14":79.75,"sma_20":81.11,"sma_60":77.59,"sma_120":77.63},{"date":"2026-05-12","open":91.65,"high":94.77,"low":90.93,"close":94.56,"volume":12802558,"rsi_14":84.71,"sma_20":81.99,"sma_60":77.91,"sma_120":77.84},{"date":"2026-05-13","open":94.91,"high":97.61,"low":93.72,"close":97.5,"volume":12552652,"rsi_14":84.99,"sma_20":83.14,"sma_60":78.26,"sma_120":78.06},{"date":"2026-05-14","open":97.71,"high":97.82,"low":95.98,"close":96.55,"volume":9299641,"rsi_14":84.89,"sma_20":84.16,"sma_60":78.58,"sma_120":78.25},{"date":"2026-05-15","open":96.9,"high":97.26,"low":95.25,"close":95.3,"volume":8798380,"rsi_14":80.87,"sma_20":85.09,"sma_60":78.87,"sma_120":78.43},{"date":"2026-05-18","open":95.11,"high":95.85,"low":94.29,"close":95.4,"volume":7208687,"rsi_14":79.03,"sma_20":86.06,"sma_60":79.17,"sma_120":78.61},{"date":"2026-05-19","open":94.62,"high":94.87,"low":93.34,"close":93.6,"volume":12935774,"rsi_14":70.76,"sma_20":86.9,"sma_60":79.46,"sma_120":78.78},{"date":"2026-05-20","open":94.59,"high":95.77,"low":92.42,"close":92.7,"volume":7832323,"rsi_14":69.86,"sma_20":87.74,"sma_60":79.78,"sma_120":78.94},{"date":"2026-05-21","open":92.58,"high":93.35,"low":91.99,"close":92.74,"volume":6479005,"rsi_14":73.5,"sma_20":88.47,"sma_60":80.07,"sma_120":79.1},{"date":"2026-05-22","open":92.71,"high":93.57,"low":92.42,"close":92.68,"volume":4838610,"rsi_14":73.63,"sma_20":89.23,"sma_60":80.32,"sma_120":79.26},{"date":"2026-05-26","open":92.48,"high":92.93,"low":90.15,"close":90.17,"volume":5624429,"rsi_14":70.25,"sma_20":89.85,"sma_60":80.5,"sma_120":79.39},{"date":"2026-05-27","open":90.43,"high":91.52,"low":90.09,"close":91.5,"volume":5403371,"rsi_14":62.85,"sma_20":90.4,"sma_60":80.67,"sma_120":79.53},{"date":"2026-05-28","open":91.64,"high":93.59,"low":91.41,"close":92.4,"volume":6901906,"rsi_14":63.55,"sma_20":90.86,"sma_60":80.88,"sma_120":79.67},{"date":"2026-05-29","open":92.1,"high":93.0,"low":90.01,"close":90.42,"volume":9729968,"rsi_14":51.13,"sma_20":91.24,"sma_60":81.06,"sma_120":79.79},{"date":"2026-06-01","open":90.57,"high":91.28,"low":89.63,"close":90.06,"volume":5153847,"rsi_14":45.62,"sma_20":91.67,"sma_60":81.26,"sma_120":79.93},{"date":"2026-06-02","open":89.99,"high":90.63,"low":88.87,"close":88.95,"volume":5652045,"rsi_14":32.69,"sma_20":92.04,"sma_60":81.45,"sma_120":80.04},{"date":"2026-06-03","open":89.49,"high":92.74,"low":89.44,"close":90.81,"volume":7581483,"rsi_14":27.93,"sma_20":92.58,"sma_60":81.67,"sma_120":80.17},{"date":"2026-06-04","open":92.97,"high":94.28,"low":92.42,"close":94.23,"volume":11094194,"rsi_14":43.43,"sma_20":92.98,"sma_60":81.98,"sma_120":80.34},{"date":"2026-06-05","open":94.38,"high":96.03,"low":94.38,"close":95.34,"volume":9704795,"rsi_14":50.17,"sma_20":93.41,"sma_60":82.31,"sma_120":80.49},{"date":"2026-06-08","open":95.36,"high":96.67,"low":94.3,"close":96.48,"volume":6082306,"rsi_14":52.93,"sma_20":93.73,"sma_60":82.66,"sma_120":80.66},{"date":"2026-06-09","open":96.1,"high":96.92,"low":95.33,"close":96.46,"volume":6175991,"rsi_14":58.48,"sma_20":93.97,"sma_60":83.01,"sma_120":80.82},{"date":"2026-06-10","open":97.16,"high":98.0,"low":95.54,"close":97.41,"volume":8732714,"rsi_14":64.04,"sma_20":94.12,"sma_60":83.38,"sma_120":81.0},{"date":"2026-06-11","open":97.63,"high":99.93,"low":96.5,"close":99.86,"volume":14115924,"rsi_14":68.53,"sma_20":94.23,"sma_60":83.81,"sma_120":81.19},{"date":"2026-06-12","open":100.27,"high":102.13,"low":99.39,"close":101.33,"volume":11178446,"rsi_14":70.99,"sma_20":94.48,"sma_60":84.29,"sma_120":81.4},{"date":"2026-06-15","open":100.24,"high":100.75,"low":98.26,"close":100.06,"volume":7417116,"rsi_14":75.53,"sma_20":94.72,"sma_60":84.77,"sma_120":81.6},{"date":"2026-06-16","open":100.1,"high":100.38,"low":98.14,"close":100.1,"volume":5058168,"rsi_14":73.78,"sma_20":94.95,"sma_60":85.26,"sma_120":81.79},{"date":"2026-06-17","open":99.69,"high":100.15,"low":97.95,"close":98.55,"volume":6078259,"rsi_14":66.38,"sma_20":95.2,"sma_60":85.72,"sma_120":81.96},{"date":"2026-06-18","open":98.55,"high":98.6,"low":97.24,"close":97.71,"volume":21578828,"rsi_14":70.73,"sma_20":95.45,"sma_60":86.15,"sma_120":82.12},{"date":"2026-06-22","open":99.17,"high":102.48,"low":98.39,"close":100.67,"volume":9810553,"rsi_14":76.28,"sma_20":95.85,"sma_60":86.63,"sma_120":82.29},{"date":"2026-06-23","open":100.93,"high":101.42,"low":100.16,"close":100.94,"volume":6435317,"rsi_14":81.0,"sma_20":96.27,"sma_60":87.14,"sma_120":82.46},{"date":"2026-06-24","open":101.24,"high":101.78,"low":99.19,"close":101.24,"volume":8491224,"rsi_14":79.46,"sma_20":96.83,"sma_60":87.67,"sma_120":82.62},{"date":"2026-06-25","open":101.65,"high":104.29,"low":101.65,"close":104.01,"volume":8920355,"rsi_14":78.61,"sma_20":97.46,"sma_60":88.25,"sma_120":82.81},{"date":"2026-06-26","open":104.21,"high":105.49,"low":102.91,"close":103.69,"volume":9690891,"rsi_14":75.47,"sma_20":98.02,"sma_60":88.79,"sma_120":82.98},{"date":"2026-06-29","open":103.16,"high":103.69,"low":102.4,"close":102.94,"volume":4788389,"rsi_14":70.19,"sma_20":98.65,"sma_60":89.31,"sma_120":83.16},{"date":"2026-06-30","open":103.43,"high":104.02,"low":102.06,"close":102.81,"volume":5623498,"rsi_14":69.63,"sma_20":99.29,"sma_60":89.8,"sma_120":83.35},{"date":"2026-07-01","open":102.77,"high":104.22,"low":102.12,"close":104.16,"volume":7508400,"rsi_14":70.49,"sma_20":100.06,"sma_60":90.33,"sma_120":83.47},{"date":"2026-07-02","open":103.93,"high":104.58,"low":102.58,"close":104.07,"volume":5522758,"rsi_14":64.93,"sma_20":100.73,"sma_60":90.77,"sma_120":83.72},{"date":"2026-07-06","open":104.44,"high":104.73,"low":101.15,"close":101.45,"volume":5709882,"rsi_14":50.42,"sma_20":101.09,"sma_60":91.16,"sma_120":83.89},{"date":"2026-07-07","open":103.01,"high":103.87,"low":101.77,"close":103.68,"volume":4967277,"rsi_14":61.18,"sma_20":101.51,"sma_60":91.59,"sma_120":84.09},{"date":"2026-07-08","open":103.68,"high":105.04,"low":103.11,"close":103.82,"volume":4766555,"rsi_14":61.34,"sma_20":101.88,"sma_60":92.0,"sma_120":84.32},{"date":"2026-07-09","open":104.12,"high":104.5,"low":101.71,"close":102.17,"volume":8474175,"rsi_14":60.89,"sma_20":102.16,"sma_60":92.42,"sma_120":84.52},{"date":"2026-07-10","open":103.05,"high":104.81,"low":101.77,"close":103.51,"volume":9356258,"rsi_14":67.19,"sma_20":102.47,"sma_60":92.86,"sma_120":84.74},{"date":"2026-07-13","open":104.35,"high":105.74,"low":103.97,"close":105.25,"volume":7264352,"rsi_14":64.62,"sma_20":102.75,"sma_60":93.37,"sma_120":84.97},{"date":"2026-07-14","open":105.93,"high":106.27,"low":104.45,"close":105.52,"volume":11396143,"rsi_14":64.57,"sma_20":102.95,"sma_60":93.86,"sma_120":85.2},{"date":"2026-07-15","open":104.89,"high":107.27,"low":102.92,"close":105.26,"volume":6939634,"rsi_14":62.8,"sma_20":103.22,"sma_60":94.34,"sma_120":85.43},{"date":"2026-07-16","open":107.45,"high":108.0,"low":105.03,"close":105.84,"volume":12025143,"rsi_14":56.74,"sma_20":103.5,"sma_60":94.84,"sma_120":85.66},{"date":"2026-07-17","open":106.7,"high":108.3,"low":105.95,"close":106.81,"volume":6608659,"rsi_14":61.08,"sma_20":103.92,"sma_60":95.34,"sma_120":85.91},{"date":"2026-07-20","open":106.65,"high":108.23,"low":106.47,"close":106.94,"volume":6628846,"rsi_14":64.78,"sma_20":104.39,"sma_60":95.86,"sma_120":86.14},{"date":"2026-07-21","open":107.17,"high":109.94,"low":106.64,"close":109.92,"volume":9856298,"rsi_14":71.62,"sma_20":104.85,"sma_60":96.39,"sma_120":86.39},{"date":"2026-07-22","open":109.55,"high":110.0,"low":107.2,"close":107.41,"volume":9536251,"rsi_14":59.31,"sma_20":105.18,"sma_60":96.89,"sma_120":86.63},{"date":"2026-07-23","open":107.27,"high":107.55,"low":106.0,"close":106.89,"volume":5823895,"rsi_14":55.73,"sma_20":105.43,"sma_60":97.37,"sma_120":86.87},{"date":"2026-07-24","open":107.65,"high":108.39,"low":106.91,"close":107.74,"volume":5370540,"rsi_14":66.69,"sma_20":105.58,"sma_60":97.81,"sma_120":87.12},{"date":"2026-07-27","open":107.41,"high":107.88,"low":105.36,"close":107.07,"volume":7857618,"rsi_14":58.88,"sma_20":105.72,"sma_60":98.2,"sma_120":87.36},{"date":"2026-07-28","open":107.97,"high":109.59,"low":107.08,"close":109.34,"volume":6682269,"rsi_14":63.9,"sma_20":106.0,"sma_60":98.63,"sma_120":87.63},{"date":"2026-07-29","open":110.0,"high":110.0,"low":105.84,"close":105.92,"volume":7718243,"rsi_14":58.05,"sma_20":106.13,"sma_60":99.03,"sma_120":87.88},{"date":"2026-07-30","open":105.0,"high":105.48,"low":103.01,"close":105.22,"volume":7738249,"rsi_14":52.56,"sma_20":106.14,"sma_60":99.42,"sma_120":88.11},{"date":"2026-07-31","open":105.49,"high":105.77,"low":104.31,"close":104.43,"volume":7081286,"rsi_14":45.86,"sma_20":106.14,"sma_60":99.81,"sma_120":88.33},{"date":"2026-08-03","open":105.36,"high":105.69,"low":104.25,"close":105.37,"volume":5377252,"rsi_14":47.76,"sma_20":106.3,"sma_60":100.12,"sma_120":88.54},{"date":"2026-08-04","open":105.0,"high":105.0,"low":103.27,"close":104.42,"volume":7229227,"rsi_14":46.1,"sma_20":106.3,"sma_60":100.41,"sma_120":88.78},{"date":"2026-08-05","open":93.72,"high":100.55,"low":93.5,"close":99.12,"volume":18514644,"rsi_14":34.43,"sma_20":106.04,"sma_60":100.55,"sma_120":88.96},{"date":"2026-08-06","open":100.98,"high":101.0,"low":96.1,"close":96.22,"volume":10583035,"rsi_14":28.05,"sma_20":105.71,"sma_60":100.62,"sma_120":89.11},{"date":"2026-08-07","open":95.2,"high":96.28,"low":94.57,"close":95.7,"volume":12403394,"rsi_14":27.07,"sma_20":105.28,"sma_60":100.62,"sma_120":89.26},{"date":"2026-08-10","open":95.33,"high":96.34,"low":94.68,"close":95.67,"volume":7025233,"rsi_14":17.61,"sma_20":104.77,"sma_60":100.58,"sma_120":89.4},{"date":"2026-08-11","open":95.47,"high":96.36,"low":93.01,"close":93.5,"volume":8122813},{"date":"2026-08-12","open":93.75,"high":95.15,"low":93.15,"close":94.72,"volume":8257543,"rsi_14":23.23,"sma_20":103.58,"sma_60":100.5,"sma_120":89.68},{"date":"2026-08-13","open":95.44,"high":96.12,"low":94.48,"close":94.99,"volume":6493249,"rsi_14":21.22,"sma_20":103.0,"sma_60":100.49,"sma_120":89.83},{"date":"2026-08-14","open":94.6,"high":97.51,"low":94.41,"close":97.16,"volume":9439256,"rsi_14":29.05,"sma_20":102.49,"sma_60":100.54,"sma_120":90.0},{"date":"2026-08-17","open":96.29,"high":96.5,"low":93.74,"close":94.01,"volume":7298832,"rsi_14":18.75,"sma_20":101.81,"sma_60":100.55,"sma_120":90.16},{"date":"2026-08-18","open":94.37,"high":95.25,"low":93.89,"close":94.91,"volume":6855122,"rsi_14":24.99,"sma_20":101.02,"sma_60":100.58,"sma_120":90.32},{"date":"2026-08-19","open":95.41,"high":95.91,"low":93.26,"close":93.65,"volume":6351620,"rsi_14":24.37,"sma_20":100.3,"sma_60":100.58,"sma_120":90.45},{"date":"2026-08-20","open":93.23,"high":94.26,"low":93.21,"close":93.65,"volume":6439680,"rsi_14":25.25,"sma_20":99.64,"sma_60":100.63,"sma_120":90.57},{"date":"2026-08-21","open":94.0,"high":94.39,"low":92.35,"close":93.02,"volume":5592453,"rsi_14":21.23,"sma_20":98.9,"sma_60":100.65,"sma_120":90.66},{"date":"2026-08-24","open":93.15,"high":94.19,"low":92.54,"close":94.11,"volume":9231692,"rsi_14":26.15,"sma_20":98.26,"sma_60":100.67,"sma_120":90.77},{"date":"2026-08-25","open":94.11,"high":94.11,"low":92.71,"close":92.9,"volume":4102481},{"date":"2026-08-26","open":93.15,"high":94.86,"low":92.91,"close":94.32,"volume":6162107,"rsi_14":44.08,"sma_20":96.85,"sma_60":100.76,"sma_120":91.01},{"date":"2026-08-27","open":93.6,"high":94.15,"low":92.85,"close":92.92,"volume":4330313,"rsi_14":41.78,"sma_20":96.24,"sma_60":100.82,"sma_120":91.13},{"date":"2026-08-28","open":93.4,"high":93.93,"low":93.01,"close":93.06,"volume":3994223,"rsi_14":42.34,"sma_20":95.67,"sma_60":100.84,"sma_120":91.26},{"date":"2026-08-31","open":93.22,"high":94.37,"low":92.85,"close":93.91,"volume":10676760,"rsi_14":51.3,"sma_20":95.1,"sma_60":100.83,"sma_120":91.4},{"date":"2026-09-01","open":94.99,"high":97.61,"low":94.68,"close":97.6,"volume":8614487},{"date":"2026-09-02","open":97.82,"high":98.5,"low":96.9,"close":97.23,"volume":5403775,"rsi_14":56.16,"sma_20":94.66,"sma_60":100.86,"sma_120":91.76},{"date":"2026-09-03","open":97.1,"high":98.07,"low":95.67,"close":97.2,"volume":4783706,"rsi_14":50.06,"sma_20":94.71,"sma_60":100.86,"sma_120":91.94},{"date":"2026-09-04","open":96.59,"high":97.69,"low":96.28,"close":96.74,"volume":4499060,"rsi_14":60.15,"sma_20":94.76,"sma_60":100.84,"sma_120":92.11},{"date":"2026-09-08","open":95.83,"high":96.73,"low":95.24,"close":96.07,"volume":4196553,"rsi_14":54.47,"sma_20":94.78,"sma_60":100.77,"sma_120":92.29},{"date":"2026-09-09","open":97.39,"high":97.98,"low":92.79,"close":95.38,"volume":6112458,"rsi_14":56.86,"sma_20":94.88,"sma_60":100.66,"sma_120":92.47},{"date":"2026-09-10","open":96.01,"high":97.32,"low":94.88,"close":95.29,"volume":3877979,"rsi_14":56.53,"sma_20":94.91,"sma_60":100.57,"sma_120":92.67},{"date":"2026-09-11","open":95.78,"high":96.41,"low":93.91,"close":94.66,"volume":4380268,"rsi_14":56.41,"sma_20":94.89,"sma_60":100.47,"sma_120":92.86},{"date":"2026-09-14","open":95.44,"high":96.01,"low":95.28,"close":95.55,"volume":4453640,"rsi_14":55.74,"sma_20":94.81,"sma_60":100.41,"sma_120":93.06},{"date":"2026-09-15","open":95.74,"high":95.75,"low":93.84,"close":94.49,"volume":5002424,"rsi_14":56.37,"sma_20":94.83,"sma_60":100.34,"sma_120":93.25},{"date":"2026-09-16","open":94.46,"high":94.95,"low":91.44,"close":91.72,"volume":7235058,"rsi_14":40.42,"sma_20":94.67,"sma_60":100.18,"sma_120":93.41},{"date":"2026-09-17","open":92.0,"high":92.14,"low":90.17,"close":90.27,"volume":7434654},{"date":"2026-09-18","open":90.09,"high":90.48,"low":88.15,"close":88.84,"volume":21880291,"rsi_14":36.01,"sma_20":94.26,"sma_60":99.78,"sma_120":93.72},{"date":"2026-09-21","open":88.73,"high":88.91,"low":87.19,"close":87.6,"volume":10137932},{"date":"2026-09-22","open":87.69,"high":88.28,"low":86.68,"close":87.1,"volume":8712158,"rsi_14":7.25,"sma_20":93.64,"sma_60":99.21,"sma_120":94.0},{"date":"2026-09-23","open":86.7,"high":86.98,"low":85.67,"close":85.86,"volume":7315533,"rsi_14":6.77,"sma_20":93.29,"sma_60":98.91,"sma_120":94.11},{"date":"2026-09-24","open":85.83,"high":86.01,"low":84.5,"close":85.05,"volume":7382819,"rsi_14":6.39,"sma_20":92.83,"sma_60":98.6,"sma_120":94.2},{"date":"2026-09-25","open":85.35,"high":89.35,"low":84.7,"close":89.13,"volume":15768142,"rsi_14":28.32,"sma_20":92.64,"sma_60":98.34,"sma_120":94.34},{"date":"2026-09-28","open":89.51,"high":90.02,"low":87.83,"close":87.85,"volume":7900436,"rsi_14":27.35,"sma_20":92.38,"sma_60":98.06,"sma_120":94.42},{"date":"2026-09-29","open":87.2,"high":87.56,"low":86.36,"close":87.1,"volume":7152450},{"date":"2026-09-30","open":87.04,"high":87.44,"low":85.42,"close":85.69,"volume":8379830,"rsi_14":25.44,"sma_20":91.44,"sma_60":97.5,"sma_120":94.54},{"date":"2026-10-01","open":85.48,"high":86.26,"low":84.23,"close":85.2,"volume":6560508,"rsi_14":25.62,"sma_20":90.84,"sma_60":97.18,"sma_120":94.59},{"date":"2026-10-02","open":85.25,"high":87.15,"low":85.25,"close":86.46,"volume":10463757,"rsi_14":27.01,"sma_20":90.3,"sma_60":96.91,"sma_120":94.66},{"date":"2026-10-05","open":86.69,"high":87.51,"low":86.33,"close":87.01,"volume":12009985,"rsi_14":30.58,"sma_20":89.82,"sma_60":96.62,"sma_120":94.74},{"date":"2026-10-06","open":86.8,"high":87.08,"low":85.53,"close":86.43,"volume":11038665},{"date":"2026-10-07","open":87.05,"high":89.93,"low":87.0,"close":87.95,"volume":8468977,"rsi_14":43.2,"sma_20":88.96,"sma_60":95.99,"sma_120":94.93},{"date":"2026-10-08","open":87.86,"high":88.5,"low":86.82,"close":87.8,"volume":7833882,"rsi_14":46.72,"sma_20":88.59,"sma_60":95.69,"sma_120":95.02},{"date":"2026-10-09","open":85.9,"high":88.86,"low":85.8,"close":86.16,"volume":11652362,"rsi_14":45.57,"sma_20":88.16,"sma_60":95.35,"sma_120":95.1},{"date":"2026-10-12","open":86.6,"high":87.98,"low":86.05,"close":87.74,"volume":11574532,"rsi_14":51.9,"sma_20":87.77,"sma_60":95.02,"sma_120":95.18},{"date":"2026-10-13","open":89.2,"high":89.89,"low":86.12,"close":87.55,"volume":10479218,"rsi_14":55.29,"sma_20":87.43,"sma_60":94.69,"sma_120":95.27},{"date":"2026-10-14","open":88.1,"high":90.78,"low":88.1,"close":90.39,"volume":9334719,"rsi_14":64.67,"sma_20":87.36,"sma_60":94.35,"sma_120":95.37},{"date":"2026-10-15","open":91.78,"high":92.64,"low":91.0,"close":92.58,"volume":14268269,"rsi_14":60.45,"sma_20":87.47,"sma_60":94.09,"sma_120":95.49},{"date":"2026-10-16","open":93.24,"high":93.34,"low":92.05,"close":92.36,"volume":6981241,"rsi_14":64.71,"sma_20":87.65,"sma_60":93.85,"sma_120":95.61},{"date":"2026-10-19","open":91.6,"high":92.74,"low":91.03,"close":92.68,"volume":5377342,"rsi_14":68.67,"sma_20":87.9,"sma_60":93.6,"sma_120":95.71},{"date":"2026-10-20","open":93.25,"high":94.91,"low":93.2,"close":94.75,"volume":7070373,"rsi_14":79.11,"sma_20":88.29,"sma_60":93.4,"sma_120":95.8},{"date":"2026-10-21","open":95.26,"high":95.26,"low":93.42,"close":93.45,"volume":6528909},{"date":"2026-10-22","open":93.09,"high":94.83,"low":92.49,"close":94.48,"volume":7224343,"rsi_14":74.78,"sma_20":89.14,"sma_60":92.94,"sma_120":95.99}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.84,"pbr":1.36,"per":12.05,"roa":1.18,"roe":3.76,"grade":"C","comment":"PER 12.05배, ROE 3.76%","revenue":415086000000.0,"analysis":"PER 12.1배입니다. ROE 3.8%입니다. 시가총액 1205.50억. 매출 4150.86억, 영업이익 82.88억.","eps_basis":"TTM","debt_ratio":0.9573912825274146,"market_cap":120549611965,"net_income":3357077300.0,"total_debt":76306000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.84,"total_assets":253768000000.0,"total_equity":79702000000.0,"profit_margin":0.81,"revenue_basis":"TTM","dividend_yield":2.68,"net_income_basis":"TTM","operating_income":8288000000.0,"operating_margin":2.0,"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 75 과매수 구간"],"backtest_top3":[],"current_price":94.48,"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":88.0},{"date":"2016-10-25","close":87.41},{"date":"2016-10-26","close":87.57},{"date":"2016-10-27","close":87.19},{"date":"2016-10-28","close":83.36},{"date":"2016-10-31","close":84.1},{"date":"2016-11-01","close":83.45},{"date":"2016-11-02","close":83.95},{"date":"2016-11-03","close":81.57},{"date":"2016-11-04","close":82.31},{"date":"2016-11-07","close":83.39},{"date":"2016-11-08","close":73.53},{"date":"2016-11-09","close":76.56},{"date":"2016-11-10","close":77.28},{"date":"2016-11-11","close":75.09},{"date":"2016-11-14","close":76.0},{"date":"2016-11-15","close":75.04},{"date":"2016-11-16","close":74.56},{"date":"2016-11-17","close":74.27},{"date":"2016-11-18","close":74.04},{"date":"2016-11-21","close":74.2},{"date":"2016-11-22","close":73.59},{"date":"2016-11-23","close":73.67},{"date":"2016-11-25","close":74.06},{"date":"2016-11-28","close":74.78},{"date":"2016-11-29","close":75.88},{"date":"2016-11-30","close":76.89},{"date":"2016-12-01","close":76.76},{"date":"2016-12-02","close":77.62},{"date":"2016-12-05","close":77.99},{"date":"2016-12-06","close":79.42},{"date":"2016-12-07","close":80.53},{"date":"2016-12-08","close":78.11},{"date":"2016-12-09","close":80.13},{"date":"2016-12-12","close":79.73},{"date":"2016-12-13","close":80.15},{"date":"2016-12-14","close":78.96},{"date":"2016-12-15","close":78.29},{"date":"2016-12-16","close":79.56},{"date":"2016-12-19","close":79.93},{"date":"2016-12-20","close":79.84},{"date":"2016-12-21","close":79.85},{"date":"2016-12-22","close":78.79},{"date":"2016-12-23","close":79.14},{"date":"2016-12-27","close":79.29},{"date":"2016-12-28","close":79.04},{"date":"2016-12-29","close":79.0},{"date":"2016-12-30","close":78.91},{"date":"2017-01-03","close":80.35},{"date":"2017-01-04","close":79.75},{"date":"2017-01-05","close":81.42},{"date":"2017-01-06","close":82.2},{"date":"2017-01-09","close":81.7},{"date":"2017-01-10","close":82.67},{"date":"2017-01-11","close":82.77},{"date":"2017-01-12","close":82.6},{"date":"2017-01-13","close":81.98},{"date":"2017-01-17","close":83.92},{"date":"2017-01-18","close":83.54},{"date":"2017-01-19","close":83.2},{"date":"2017-01-20","close":81.56},{"date":"2017-01-23","close":81.25},{"date":"2017-01-24","close":81.78},{"date":"2017-01-25","close":79.49},{"date":"2017-01-26","close":79.33},{"date":"2017-01-27","close":77.75},{"date":"2017-01-30","close":78.68},{"date":"2017-01-31","close":78.81},{"date":"2017-02-01","close":77.97},{"date":"2017-02-02","close":74.8},{"date":"2017-02-03","close":75.46},{"date":"2017-02-06","close":76.07},{"date":"2017-02-07","close":76.36},{"date":"2017-02-08","close":77.03},{"date":"2017-02-09","close":77.31},{"date":"2017-02-10","close":78.53},{"date":"2017-02-13","close":78.7},{"date":"2017-02-14","close":78.67},{"date":"2017-02-15","close":79.41},{"date":"2017-02-16","close":79.45},{"date":"2017-02-17","close":79.69},{"date":"2017-02-21","close":79.76},{"date":"2017-02-22","close":80.16},{"date":"2017-02-23","close":80.86},{"date":"2017-02-24","close":81.48},{"date":"2017-02-27","close":81.41},{"date":"2017-02-28","close":80.58},{"date":"2017-03-01","close":80.7},{"date":"2017-03-02","close":81.35},{"date":"2017-03-03","close":81.02},{"date":"2017-03-06","close":80.85},{"date":"2017-03-07","close":80.81},{"date":"2017-03-08","close":81.04},{"date":"2017-03-09","close":80.7},{"date":"2017-03-10","close":80.4},{"date":"2017-03-13","close":80.44},{"date":"2017-03-14","close":79.89},{"date":"2017-03-15","close":79.73},{"date":"2017-03-16","close":79.56},{"date":"2017-03-17","close":78.88},{"date":"2017-03-20","close":78.82},{"date":"2017-03-21","close":78.61},{"date":"2017-03-22","close":78.46},{"date":"2017-03-23","close":78.3},{"date":"2017-03-24","close":78.49},{"date":"2017-03-27","close":78.51},{"date":"2017-03-28","close":78.61},{"date":"2017-03-29","close":78.76},{"date":"2017-03-30","close":78.85},{"date":"2017-03-31","close":78.5},{"date":"2017-04-03","close":78.05},{"date":"2017-04-04","close":77.87},{"date":"2017-04-05","close":77.03},{"date":"2017-04-06","close":77.01},{"date":"2017-04-07","close":77.08},{"date":"2017-04-10","close":77.81},{"date":"2017-04-11","close":78.17},{"date":"2017-04-12","close":77.96},{"date":"2017-04-13","close":77.96},{"date":"2017-04-17","close":78.73},{"date":"2017-04-18","close":78.25},{"date":"2017-04-19","close":77.83},{"date":"2017-04-20","close":79.43},{"date":"2017-04-21","close":79.28},{"date":"2017-04-24","close":80.05},{"date":"2017-04-25","close":82.17},{"date":"2017-04-26","close":82.0},{"date":"2017-04-27","close":82.79},{"date":"2017-04-28","close":82.44},{"date":"2017-05-01","close":81.96},{"date":"2017-05-02","close":79.0},{"date":"2017-05-03","close":79.7},{"date":"2017-05-04","close":81.13},{"date":"2017-05-05","close":81.06},{"date":"2017-05-08","close":81.05},{"date":"2017-05-09","close":81.1},{"date":"2017-05-10","close":80.94},{"date":"2017-05-11","close":82.28},{"date":"2017-05-12","close":80.21},{"date":"2017-05-15","close":80.47},{"date":"2017-05-16","close":79.12},{"date":"2017-05-17","close":76.33},{"date":"2017-05-18","close":76.62},{"date":"2017-05-19","close":76.32},{"date":"2017-05-22","close":76.34},{"date":"2017-05-23","close":77.27},{"date":"2017-05-24","close":76.42},{"date":"2017-05-25","close":75.95},{"date":"2017-05-26","close":76.64},{"date":"2017-05-30","close":76.77},{"date":"2017-05-31","close":76.83},{"date":"2017-06-01","close":78.29},{"date":"2017-06-02","close":79.05},{"date":"2017-06-05","close":78.79},{"date":"2017-06-06","close":77.9},{"date":"2017-06-07","close":78.16},{"date":"2017-06-08","close":78.43},{"date":"2017-06-09","close":79.71},{"date":"2017-06-12","close":79.68},{"date":"2017-06-13","close":79.85},{"date":"2017-06-14","close":80.8},{"date":"2017-06-15","close":80.09},{"date":"2017-06-16","close":77.06},{"date":"2017-06-19","close":78.1},{"date":"2017-06-20","close":77.78},{"date":"2017-06-21","close":78.16},{"date":"2017-06-22","close":77.22},{"date":"2017-06-23","close":77.41},{"date":"2017-06-26","close":80.12},{"date":"2017-06-27","close":80.49},{"date":"2017-06-28","close":81.25},{"date":"2017-06-29","close":80.27},{"date":"2017-06-30","close":80.46},{"date":"2017-07-03","close":80.62},{"date":"2017-07-05","close":79.66},{"date":"2017-07-06","close":78.71},{"date":"2017-07-07","close":78.64},{"date":"2017-07-10","close":78.14},{"date":"2017-07-11","close":77.64},{"date":"2017-07-12","close":77.45},{"date":"2017-07-13","close":77.92},{"date":"2017-07-14","close":77.93},{"date":"2017-07-17","close":78.3},{"date":"2017-07-18","close":78.0},{"date":"2017-07-19","close":77.39},{"date":"2017-07-20","close":77.16},{"date":"2017-07-21","close":77.03},{"date":"2017-07-24","close":77.1},{"date":"2017-07-25","close":78.91},{"date":"2017-07-26","close":78.29},{"date":"2017-07-27","close":78.92},{"date":"2017-07-28","close":79.75},{"date":"2017-07-31","close":79.93},{"date":"2017-08-01","close":79.7},{"date":"2017-08-02","close":79.75},{"date":"2017-08-03","close":78.6},{"date":"2017-08-04","close":77.97},{"date":"2017-08-07","close":79.12},{"date":"2017-08-08","close":78.57},{"date":"2017-08-09","close":79.43},{"date":"2017-08-10","close":79.14},{"date":"2017-08-11","close":79.41},{"date":"2017-08-14","close":79.3},{"date":"2017-08-15","close":79.11},{"date":"2017-08-16","close":79.25},{"date":"2017-08-17","close":78.89},{"date":"2017-08-18","close":77.66},{"date":"2017-08-21","close":77.64},{"date":"2017-08-22","close":77.76},{"date":"2017-08-23","close":77.61},{"date":"2017-08-24","close":75.39},{"date":"2017-08-25","close":75.35},{"date":"2017-08-28","close":75.46},{"date":"2017-08-29","close":76.09},{"date":"2017-08-30","close":76.38},{"date":"2017-08-31","close":77.34},{"date":"2017-09-01","close":77.92},{"date":"2017-09-05","close":78.69},{"date":"2017-09-06","close":79.88},{"date":"2017-09-07","close":80.41},{"date":"2017-09-08","close":79.72},{"date":"2017-09-11","close":79.72},{"date":"2017-09-12","close":82.43},{"date":"2017-09-13","close":83.08},{"date":"2017-09-14","close":82.64},{"date":"2017-09-15","close":83.17},{"date":"2017-09-18","close":83.31},{"date":"2017-09-19","close":83.1},{"date":"2017-09-20","close":80.7},{"date":"2017-09-21","close":79.56},{"date":"2017-09-22","close":79.63},{"date":"2017-09-25","close":81.37},{"date":"2017-09-26","close":81.65},{"date":"2017-09-27","close":81.47},{"date":"2017-09-28","close":81.26},{"date":"2017-09-29","close":81.32},{"date":"2017-10-02","close":80.77},{"date":"2017-10-03","close":80.91},{"date":"2017-10-04","close":80.07},{"date":"2017-10-05","close":80.9},{"date":"2017-10-06","close":76.92},{"date":"2017-10-09","close":74.3},{"date":"2017-10-10","close":74.71},{"date":"2017-10-11","close":73.9},{"date":"2017-10-12","close":73.78},{"date":"2017-10-13","close":72.6},{"date":"2017-10-16","close":72.44},{"date":"2017-10-17","close":72.63},{"date":"2017-10-18","close":74.1},{"date":"2017-10-19","close":74.63},{"date":"2017-10-20","close":76.49},{"date":"2017-10-23","close":75.91},{"date":"2017-10-24","close":76.01},{"date":"2017-10-25","close":75.53},{"date":"2017-10-26","close":73.31},{"date":"2017-10-27","close":68.99},{"date":"2017-10-30","close":68.45},{"date":"2017-10-31","close":68.53},{"date":"2017-11-01","close":69.0},{"date":"2017-11-02","close":69.38},{"date":"2017-11-03","close":69.25},{"date":"2017-11-06","close":66.8},{"date":"2017-11-07","close":68.95},{"date":"2017-11-08","close":68.99},{"date":"2017-11-09","close":69.02},{"date":"2017-11-10","close":70.99},{"date":"2017-11-13","close":71.48},{"date":"2017-11-14","close":70.44},{"date":"2017-11-15","close":69.8},{"date":"2017-11-16","close":70.26},{"date":"2017-11-17","close":70.68},{"date":"2017-11-20","close":70.38},{"date":"2017-11-21","close":71.5},{"date":"2017-11-22","close":71.48},{"date":"2017-11-24","close":70.55},{"date":"2017-11-27","close":70.4},{"date":"2017-11-28","close":72.7},{"date":"2017-11-29","close":73.4},{"date":"2017-11-30","close":76.6},{"date":"2017-12-01","close":75.12},{"date":"2017-12-04","close":71.69},{"date":"2017-12-05","close":71.01},{"date":"2017-12-06","close":71.38},{"date":"2017-12-07","close":71.09},{"date":"2017-12-08","close":73.09},{"date":"2017-12-11","close":73.08},{"date":"2017-12-12","close":72.85},{"date":"2017-12-13","close":71.62},{"date":"2017-12-14","close":70.8},{"date":"2017-12-15","close":73.08},{"date":"2017-12-18","close":71.67},{"date":"2017-12-19","close":72.31},{"date":"2017-12-20","close":73.56},{"date":"2017-12-21","close":74.64},{"date":"2017-12-22","close":73.41},{"date":"2017-12-26","close":73.68},{"date":"2017-12-27","close":72.76},{"date":"2017-12-28","close":73.05},{"date":"2017-12-29","close":72.5},{"date":"2018-01-02","close":55.662},{"date":"2018-01-03","close":55.4198},{"date":"2018-01-04","close":56.881},{"date":"2018-01-05","close":59.3945},{"date":"2018-01-08","close":58.8797},{"date":"2018-01-09","close":58.8192},{"date":"2018-01-10","close":58.6299},{"date":"2018-01-11","close":59.8261},{"date":"2018-01-12","close":59.6444},{"date":"2018-01-16","close":60.1441},{"date":"2018-01-17","close":60.1895},{"date":"2018-01-18","close":60.0759},{"date":"2018-01-19","close":60.4621},{"date":"2018-01-22","close":61.2873},{"date":"2018-01-23","close":61.2797},{"date":"2018-01-24","close":61.6454},{"date":"2018-01-25","close":62.1482},{"date":"2018-01-26","close":62.4757},{"date":"2018-01-29","close":63.7098},{"date":"2018-01-30","close":61.0892},{"date":"2018-01-31","close":59.9465},{"date":"2018-02-01","close":60.0227},{"date":"2018-02-02","close":58.2401},{"date":"2018-02-05","close":55.8556},{"date":"2018-02-06","close":56.3889},{"date":"2018-02-07","close":56.6403},{"date":"2018-02-08","close":53.7454},{"date":"2018-02-09","close":52.8617},{"date":"2018-02-12","close":53.2274},{"date":"2018-02-13","close":53.4102},{"date":"2018-02-14","close":53.1664},{"date":"2018-02-15","close":53.6997},{"date":"2018-02-16","close":54.7738},{"date":"2018-02-20","close":53.8292},{"date":"2018-02-21","close":52.3818},{"date":"2018-02-22","close":51.8028},{"date":"2018-02-23","close":51.9247},{"date":"2018-02-26","close":51.978},{"date":"2018-02-27","close":51.9932},{"date":"2018-02-28","close":51.5971},{"date":"2018-03-01","close":51.1553},{"date":"2018-03-02","close":51.3914},{"date":"2018-03-05","close":52.039},{"date":"2018-03-06","close":51.5362},{"date":"2018-03-07","close":51.4295},{"date":"2018-03-08","close":52.0771},{"date":"2018-03-09","close":52.7703},{"date":"2018-03-12","close":52.5722},{"date":"2018-03-13","close":51.9932},{"date":"2018-03-14","close":51.0791},{"date":"2018-03-15","close":50.1725},{"date":"2018-03-16","close":50.0126},{"date":"2018-03-19","close":48.4737},{"date":"2018-03-20","close":47.9481},{"date":"2018-03-21","close":47.5519},{"date":"2018-03-22","close":47.072},{"date":"2018-03-23","close":46.3635},{"date":"2018-03-26","close":46.9272},{"date":"2018-03-27","close":46.1654},{"date":"2018-03-28","close":47.7729},{"date":"2018-03-29","close":47.392},{"date":"2018-04-02","close":46.5006},{"date":"2018-04-03","close":47.6738},{"date":"2018-04-04","close":48.9689},{"date":"2018-04-05","close":49.2584},{"date":"2018-04-06","close":48.2833},{"date":"2018-04-09","close":48.2299},{"date":"2018-04-10","close":48.7327},{"date":"2018-04-11","close":48.0471},{"date":"2018-04-12","close":48.7556},{"date":"2018-04-13","close":48.3214},{"date":"2018-04-16","close":50.3554},{"date":"2018-04-17","close":51.1248},{"date":"2018-04-18","close":50.7439},{"date":"2018-04-19","close":50.1725},{"date":"2018-04-20","close":49.9883},{"date":"2018-04-23","close":50.4182},{"date":"2018-04-24","close":51.1244},{"date":"2018-04-25","close":51.9918},{"date":"2018-04-26","close":52.7288},{"date":"2018-04-27","close":53.696},{"date":"2018-04-30","close":53.6039},{"date":"2018-05-01","close":52.1991},{"date":"2018-05-02","close":50.6178},{"date":"2018-05-03","close":47.8005},{"date":"2018-05-04","close":48.4377},{"date":"2018-05-07","close":47.4014},{"date":"2018-05-08","close":46.603},{"date":"2018-05-09","close":46.9869},{"date":"2018-05-10","close":47.931},{"date":"2018-05-11","close":49.4433},{"date":"2018-05-14","close":51.2933},{"date":"2018-05-15","close":50.541},{"date":"2018-05-16","close":50.7636},{"date":"2018-05-17","close":50.4796},{"date":"2018-05-18","close":49.8348},{"date":"2018-05-21","close":50.28},{"date":"2018-05-22","close":50.3721},{"date":"2018-05-23","close":50.3337},{"date":"2018-05-24","close":49.9883},{"date":"2018-05-25","close":50.6868},{"date":"2018-05-29","close":49.7427},{"date":"2018-05-30","close":50.6562},{"date":"2018-05-31","close":48.6603},{"date":"2018-06-01","close":49.1823},{"date":"2018-06-04","close":49.2053},{"date":"2018-06-05","close":48.6142},{"date":"2018-06-06","close":49.9576},{"date":"2018-06-07","close":49.9115},{"date":"2018-06-08","close":50.6868},{"date":"2018-06-11","close":51.3854},{"date":"2018-06-12","close":50.9325},{"date":"2018-06-13","close":52.5138},{"date":"2018-06-14","close":53.0588},{"date":"2018-06-15","close":53.8035},{"date":"2018-06-18","close":51.9995},{"date":"2018-06-19","close":54.3254},{"date":"2018-06-20","close":54.9626},{"date":"2018-06-21","close":54.5634},{"date":"2018-06-22","close":55.4078},{"date":"2018-06-25","close":54.8321},{"date":"2018-06-26","close":53.5885},{"date":"2018-06-27","close":53.7727},{"date":"2018-06-28","close":50.495},{"date":"2018-06-29","close":49.3972},{"date":"2018-07-02","close":50.0267},{"date":"2018-07-03","close":49.5124},{"date":"2018-07-05","close":49.9653},{"date":"2018-07-06","close":51.0323},{"date":"2018-07-09","close":51.9227},{"date":"2018-07-10","close":52.3833},{"date":"2018-07-11","close":51.6618},{"date":"2018-07-12","close":52.1914},{"date":"2018-07-13","close":52.6827},{"date":"2018-07-16","close":52.3833},{"date":"2018-07-17","close":52.153},{"date":"2018-07-18","close":52.1223},{"date":"2018-07-19","close":50.7713},{"date":"2018-07-20","close":50.0958},{"date":"2018-07-23","close":50.9248},{"date":"2018-07-24","close":50.7237},{"date":"2018-07-25","close":51.0408},{"date":"2018-07-26","close":51.3116},{"date":"2018-07-27","close":51.5668},{"date":"2018-07-30","close":52.1546},{"date":"2018-07-31","close":50.1668},{"date":"2018-08-01","close":49.5713},{"date":"2018-08-02","close":49.3315},{"date":"2018-08-03","close":50.19},{"date":"2018-08-06","close":50.306},{"date":"2018-08-07","close":50.6232},{"date":"2018-08-08","close":52.727},{"date":"2018-08-09","close":53.0364},{"date":"2018-08-10","close":53.4076},{"date":"2018-08-13","close":53.7557},{"date":"2018-08-14","close":55.2098},{"date":"2018-08-15","close":55.4109},{"date":"2018-08-16","close":56.6175},{"date":"2018-08-17","close":56.9888},{"date":"2018-08-20","close":57.7158},{"date":"2018-08-21","close":56.9965},{"date":"2018-08-22","close":57.1667},{"date":"2018-08-23","close":56.9578},{"date":"2018-08-24","close":57.2982},{"date":"2018-08-27","close":57.9788},{"date":"2018-08-28","close":57.9479},{"date":"2018-08-29","close":57.5843},{"date":"2018-08-30","close":57.6462},{"date":"2018-08-31","close":58.1954},{"date":"2018-09-04","close":57.2363},{"date":"2018-09-05","close":57.9247},{"date":"2018-09-06","close":58.8374},{"date":"2018-09-07","close":59.781},{"date":"2018-09-10","close":58.5048},{"date":"2018-09-11","close":58.5744},{"date":"2018-09-12","close":59.8042},{"date":"2018-09-13","close":59.6185},{"date":"2018-09-14","close":59.4871},{"date":"2018-09-17","close":60.4075},{"date":"2018-09-18","close":60.8019},{"date":"2018-09-19","close":61.0727},{"date":"2018-09-20","close":61.4052},{"date":"2018-09-21","close":61.5599},{"date":"2018-09-24","close":60.9025},{"date":"2018-09-25","close":60.0285},{"date":"2018-09-26","close":60.6627},{"date":"2018-09-27","close":60.918},{"date":"2018-09-28","close":60.887},{"date":"2018-10-01","close":61.4903},{"date":"2018-10-02","close":61.2892},{"date":"2018-10-03","close":61.7997},{"date":"2018-10-04","close":61.4052},{"date":"2018-10-05","close":60.8483},{"date":"2018-10-08","close":61.7224},{"date":"2018-10-09","close":61.4826},{"date":"2018-10-10","close":61.0417},{"date":"2018-10-11","close":56.6098},{"date":"2018-10-12","close":57.6849},{"date":"2018-10-15","close":56.5092},{"date":"2018-10-16","close":57.0197},{"date":"2018-10-17","close":57.5147},{"date":"2018-10-18","close":57.6462},{"date":"2018-10-19","close":57.3755},{"date":"2018-10-22","close":56.339},{"date":"2018-10-23","close":56.4247},{"date":"2018-10-24","close":54.3687},{"date":"2018-10-25","close":55.0385},{"date":"2018-10-26","close":54.6101},{"date":"2018-10-29","close":54.9372},{"date":"2018-10-30","close":56.378},{"date":"2018-10-31","close":56.378},{"date":"2018-11-01","close":57.9512},{"date":"2018-11-02","close":56.9232},{"date":"2018-11-05","close":57.3904},{"date":"2018-11-06","close":60.6692},{"date":"2018-11-07","close":61.3468},{"date":"2018-11-08","close":62.3437},{"date":"2018-11-09","close":62.1723},{"date":"2018-11-12","close":62.5695},{"date":"2018-11-13","close":62.9278},{"date":"2018-11-14","close":62.2424},{"date":"2018-11-15","close":62.1801},{"date":"2018-11-16","close":61.7829},{"date":"2018-11-19","close":61.1755},{"date":"2018-11-20","close":58.8157},{"date":"2018-11-21","close":58.4808},{"date":"2018-11-23","close":58.5509},{"date":"2018-11-26","close":60.6225},{"date":"2018-11-27","close":61.9153},{"date":"2018-11-28","close":62.515},{"date":"2018-11-29","close":62.3048},{"date":"2018-11-30","close":62.4605},{"date":"2018-12-03","close":61.9309},{"date":"2018-12-04","close":61.4559},{"date":"2018-12-06","close":59.6334},{"date":"2018-12-07","close":57.702},{"date":"2018-12-10","close":57.1179},{"date":"2018-12-11","close":57.1724},{"date":"2018-12-12","close":58.0213},{"date":"2018-12-13","close":57.1412},{"date":"2018-12-14","close":55.9808},{"date":"2018-12-17","close":55.054},{"date":"2018-12-18","close":54.174},{"date":"2018-12-19","close":53.4185},{"date":"2018-12-20","close":51.7752},{"date":"2018-12-21","close":49.6101},{"date":"2018-12-24","close":49.0027},{"date":"2018-12-26","close":50.9419},{"date":"2018-12-27","close":50.8095},{"date":"2018-12-28","close":50.7706},{"date":"2018-12-31","close":51.0276},{"date":"2019-01-02","close":51.0743},{"date":"2019-01-03","close":50.8017},{"date":"2019-01-04","close":52.04},{"date":"2019-01-07","close":53.4341},{"date":"2019-01-08","close":53.3718},{"date":"2019-01-09","close":51.4326},{"date":"2019-01-10","close":51.051},{"date":"2019-01-11","close":51.2534},{"date":"2019-01-14","close":50.8874},{"date":"2019-01-15","close":49.6413},{"date":"2019-01-16","close":49.7815},{"date":"2019-01-17","close":49.3531},{"date":"2019-01-18","close":51.0276},{"date":"2019-01-22","close":50.5603},{"date":"2019-01-23","close":51.4871},{"date":"2019-01-24","close":50.9927},{"date":"2019-01-25","close":51.3615},{"date":"2019-01-28","close":51.1967},{"date":"2019-01-29","close":51.4322},{"date":"2019-01-30","close":51.7617},{"date":"2019-01-31","close":51.44},{"date":"2019-02-01","close":51.181},{"date":"2019-02-04","close":51.7225},{"date":"2019-02-05","close":51.5342},{"date":"2019-02-06","close":51.8167},{"date":"2019-02-07","close":51.597},{"date":"2019-02-08","close":51.0162},{"date":"2019-02-11","close":51.0869},{"date":"2019-02-12","close":52.5857},{"date":"2019-02-13","close":53.1978},{"date":"2019-02-14","close":53.1194},{"date":"2019-02-15","close":54.5633},{"date":"2019-02-19","close":54.8379},{"date":"2019-02-20","close":50.3963},{"date":"2019-02-21","close":48.9288},{"date":"2019-02-22","close":48.6149},{"date":"2019-02-25","close":48.0499},{"date":"2019-02-26","close":47.6183},{"date":"2019-02-27","close":45.9076},{"date":"2019-02-28","close":45.3818},{"date":"2019-03-01","close":45.6172},{"date":"2019-03-04","close":43.9143},{"date":"2019-03-05","close":43.1296},{"date":"2019-03-06","close":42.3762},{"date":"2019-03-07","close":41.0892},{"date":"2019-03-08","close":41.5365},{"date":"2019-03-11","close":42.18},{"date":"2019-03-12","close":42.8863},{"date":"2019-03-13","close":44.393},{"date":"2019-03-14","close":43.8515},{"date":"2019-03-15","close":43.6318},{"date":"2019-03-18","close":44.4715},{"date":"2019-03-19","close":44.8011},{"date":"2019-03-20","close":44.0712},{"date":"2019-03-21","close":45.0443},{"date":"2019-03-22","close":43.9771},{"date":"2019-03-25","close":43.1217},{"date":"2019-03-26","close":43.467},{"date":"2019-03-27","close":42.4154},{"date":"2019-03-28","close":41.874},{"date":"2019-03-29","close":42.3213},{"date":"2019-04-01","close":42.5253},{"date":"2019-04-02","close":40.9087},{"date":"2019-04-03","close":41.4267},{"date":"2019-04-04","close":41.9054},{"date":"2019-04-05","close":42.4233},{"date":"2019-04-08","close":42.4939},{"date":"2019-04-09","close":42.1565},{"date":"2019-04-10","close":42.2742},{"date":"2019-04-11","close":41.3482},{"date":"2019-04-12","close":41.4424},{"date":"2019-04-15","close":42.5488},{"date":"2019-04-16","close":42.2977},{"date":"2019-04-17","close":41.2305},{"date":"2019-04-18","close":41.3011},{"date":"2019-04-22","close":41.5388},{"date":"2019-04-23","close":41.9587},{"date":"2019-04-24","close":41.9349},{"date":"2019-04-25","close":42.1726},{"date":"2019-04-26","close":42.4103},{"date":"2019-04-29","close":42.7747},{"date":"2019-04-30","close":43.0837},{"date":"2019-05-01","close":45.4209},{"date":"2019-05-02","close":44.9455},{"date":"2019-05-03","close":44.8901},{"date":"2019-05-06","close":44.8426},{"date":"2019-05-07","close":43.8522},{"date":"2019-05-08","close":44.1612},{"date":"2019-05-09","close":43.8522},{"date":"2019-05-10","close":43.7017},{"date":"2019-05-13","close":42.64},{"date":"2019-05-14","close":41.9666},{"date":"2019-05-15","close":41.824},{"date":"2019-05-16","close":41.4358},{"date":"2019-05-17","close":41.8953},{"date":"2019-05-20","close":41.9904},{"date":"2019-05-21","close":42.4024},{"date":"2019-05-22","close":42.5529},{"date":"2019-05-23","close":41.824},{"date":"2019-05-24","close":42.0458},{"date":"2019-05-28","close":41.7527},{"date":"2019-05-29","close":41.6101},{"date":"2019-05-30","close":41.7923},{"date":"2019-05-31","close":41.4912},{"date":"2019-06-03","close":42.2994},{"date":"2019-06-04","close":43.2739},{"date":"2019-06-05","close":42.1251},{"date":"2019-06-06","close":42.8698},{"date":"2019-06-07","close":42.7193},{"date":"2019-06-10","close":43.5987},{"date":"2019-06-11","close":42.7589},{"date":"2019-06-12","close":42.5133},{"date":"2019-06-13","close":43.2501},{"date":"2019-06-14","close":42.9173},{"date":"2019-06-17","close":43.2105},{"date":"2019-06-18","close":43.3055},{"date":"2019-06-19","close":43.4878},{"date":"2019-06-20","close":42.6797},{"date":"2019-06-21","close":42.5054},{"date":"2019-06-24","close":42.1013},{"date":"2019-06-25","close":42.5291},{"date":"2019-06-26","close":42.545},{"date":"2019-06-27","close":43.3689},{"date":"2019-06-28","close":43.1709},{"date":"2019-07-01","close":43.5195},{"date":"2019-07-02","close":43.4165},{"date":"2019-07-03","close":43.7334},{"date":"2019-07-05","close":44.0265},{"date":"2019-07-08","close":43.8205},{"date":"2019-07-09","close":43.4402},{"date":"2019-07-10","close":43.876},{"date":"2019-07-11","close":45.928},{"date":"2019-07-12","close":45.5952},{"date":"2019-07-15","close":45.5081},{"date":"2019-07-16","close":45.4605},{"date":"2019-07-17","close":44.5494},{"date":"2019-07-18","close":44.7633},{"date":"2019-07-19","close":44.3197},{"date":"2019-07-22","close":43.9552},{"date":"2019-07-23","close":44.5811},{"date":"2019-07-24","close":44.757},{"date":"2019-07-25","close":44.3173},{"date":"2019-07-26","close":44.3973},{"date":"2019-07-29","close":44.9728},{"date":"2019-07-30","close":45.1886},{"date":"2019-07-31","close":44.661},{"date":"2019-08-01","close":44.2614},{"date":"2019-08-02","close":44.5331},{"date":"2019-08-05","close":43.5739},{"date":"2019-08-06","close":43.2382},{"date":"2019-08-07","close":46.4596},{"date":"2019-08-08","close":47.1951},{"date":"2019-08-09","close":47.3949},{"date":"2019-08-12","close":46.9632},{"date":"2019-08-13","close":47.8426},{"date":"2019-08-14","close":46.8114},{"date":"2019-08-15","close":47.0352},{"date":"2019-08-16","close":48.1863},{"date":"2019-08-19","close":49.0736},{"date":"2019-08-20","close":49.2095},{"date":"2019-08-21","close":49.2814},{"date":"2019-08-22","close":49.6012},{"date":"2019-08-23","close":48.1543},{"date":"2019-08-26","close":48.57},{"date":"2019-08-27","close":47.315},{"date":"2019-08-28","close":47.5468},{"date":"2019-08-29","close":48.0824},{"date":"2019-08-30","close":48.6979},{"date":"2019-09-03","close":48.514},{"date":"2019-09-04","close":49.2894},{"date":"2019-09-05","close":50.1687},{"date":"2019-09-06","close":49.7451},{"date":"2019-09-09","close":50.9042},{"date":"2019-09-10","close":50.8402},{"date":"2019-09-11","close":51.152},{"date":"2019-09-12","close":51.08},{"date":"2019-09-13","close":51.2079},{"date":"2019-09-16","close":50.7043},{"date":"2019-09-17","close":50.7443},{"date":"2019-09-18","close":50.5684},{"date":"2019-09-19","close":50.8642},{"date":"2019-09-20","close":51.3998},{"date":"2019-09-23","close":50.6404},{"date":"2019-09-24","close":50.3046},{"date":"2019-09-25","close":50.0328},{"date":"2019-09-26","close":49.2335},{"date":"2019-09-27","close":49.6252},{"date":"2019-09-30","close":50.4165},{"date":"2019-10-01","close":49.841},{"date":"2019-10-02","close":49.1615},{"date":"2019-10-03","close":48.9377},{"date":"2019-10-04","close":49.7531},{"date":"2019-10-07","close":49.5532},{"date":"2019-10-08","close":48.2662},{"date":"2019-10-09","close":48.602},{"date":"2019-10-10","close":49.6731},{"date":"2019-10-11","close":50.3126},{"date":"2019-10-14","close":50.3526},{"date":"2019-10-15","close":51.8234},{"date":"2019-10-16","close":52.2871},{"date":"2019-10-17","close":53.1584},{"date":"2019-10-18","close":52.8866},{"date":"2019-10-21","close":52.5189},{"date":"2019-10-22","close":53.2064},{"date":"2019-10-23","close":52.8359},{"date":"2019-10-24","close":52.2237},{"date":"2019-10-25","close":52.4331},{"date":"2019-10-28","close":53.0614},{"date":"2019-10-29","close":53.0694},{"date":"2019-10-30","close":54.0037},{"date":"2019-10-31","close":53.4721},{"date":"2019-11-01","close":54.1568},{"date":"2019-11-04","close":54.8011},{"date":"2019-11-05","close":54.2212},{"date":"2019-11-06","close":57.1288},{"date":"2019-11-07","close":57.8134},{"date":"2019-11-08","close":58.3691},{"date":"2019-11-11","close":57.7731},{"date":"2019-11-12","close":58.2725},{"date":"2019-11-13","close":58.651},{"date":"2019-11-14","close":58.7477},{"date":"2019-11-15","close":59.835},{"date":"2019-11-18","close":60.4874},{"date":"2019-11-19","close":60.6888},{"date":"2019-11-20","close":60.3424},{"date":"2019-11-21","close":60.3585},{"date":"2019-11-22","close":60.6565},{"date":"2019-11-25","close":61.6794},{"date":"2019-11-26","close":60.3585},{"date":"2019-11-27","close":60.4391},{"date":"2019-11-29","close":60.6243},{"date":"2019-12-02","close":60.8498},{"date":"2019-12-03","close":60.1733},{"date":"2019-12-04","close":60.4069},{"date":"2019-12-05","close":59.988},{"date":"2019-12-06","close":60.6968},{"date":"2019-12-09","close":60.3988},{"date":"2019-12-10","close":58.941},{"date":"2019-12-11","close":59.0779},{"date":"2019-12-12","close":59.8109},{"date":"2019-12-13","close":59.2712},{"date":"2019-12-16","close":59.9236},{"date":"2019-12-17","close":59.0779},{"date":"2019-12-18","close":59.0215},{"date":"2019-12-19","close":59.682},{"date":"2019-12-20","close":60.0686},{"date":"2019-12-23","close":59.9075},{"date":"2019-12-24","close":60.0122},{"date":"2019-12-26","close":59.988},{"date":"2019-12-27","close":59.9236},{"date":"2019-12-30","close":59.3598},{"date":"2019-12-31","close":59.835},{"date":"2020-01-02","close":59.7303},{"date":"2020-01-03","close":59.2551},{"date":"2020-01-06","close":59.4887},{"date":"2020-01-07","close":59.2632},{"date":"2020-01-08","close":58.5222},{"date":"2020-01-09","close":58.6832},{"date":"2020-01-10","close":58.0792},{"date":"2020-01-13","close":58.6027},{"date":"2020-01-14","close":59.4645},{"date":"2020-01-15","close":60.6243},{"date":"2020-01-16","close":61.2526},{"date":"2020-01-17","close":61.2284},{"date":"2020-01-21","close":60.0766},{"date":"2020-01-22","close":60.0118},{"date":"2020-01-23","close":59.6226},{"date":"2020-01-24","close":57.9197},{"date":"2020-01-27","close":57.5467},{"date":"2020-01-28","close":58.236},{"date":"2020-01-29","close":57.2062},{"date":"2020-01-30","close":56.5251},{"date":"2020-01-31","close":54.9925},{"date":"2020-02-03","close":54.2709},{"date":"2020-02-04","close":55.0412},{"date":"2020-02-05","close":57.1981},{"date":"2020-02-06","close":57.4413},{"date":"2020-02-07","close":58.0251},{"date":"2020-02-10","close":59.3955},{"date":"2020-02-11","close":59.882},{"date":"2020-02-12","close":59.8009},{"date":"2020-02-13","close":58.3819},{"date":"2020-02-14","close":57.8711},{"date":"2020-02-18","close":58.3819},{"date":"2020-02-19","close":58.2035},{"date":"2020-02-20","close":58.3333},{"date":"2020-02-21","close":57.9846},{"date":"2020-02-24","close":55.0736},{"date":"2020-02-25","close":52.1626},{"date":"2020-02-26","close":50.8004},{"date":"2020-02-27","close":48.1083},{"date":"2020-02-28","close":47.9867},{"date":"2020-03-02","close":51.9194},{"date":"2020-03-03","close":50.7112},{"date":"2020-03-04","close":53.5492},{"date":"2020-03-05","close":52.187},{"date":"2020-03-06","close":52.0167},{"date":"2020-03-09","close":49.7057},{"date":"2020-03-10","close":50.7598},{"date":"2020-03-11","close":49.7138},{"date":"2020-03-12","close":44.273},{"date":"2020-03-13","close":48.3597},{"date":"2020-03-16","close":42.408},{"date":"2020-03-17","close":47.0299},{"date":"2020-03-18","close":46.365},{"date":"2020-03-19","close":44.9054},{"date":"2020-03-20","close":44.354},{"date":"2020-03-23","close":43.0486},{"date":"2020-03-24","close":44.0702},{"date":"2020-03-25","close":43.4945},{"date":"2020-03-26","close":47.2812},{"date":"2020-03-27","close":47.5164},{"date":"2020-03-30","close":48.3921},{"date":"2020-03-31","close":48.1083},{"date":"2020-04-01","close":47.3056},{"date":"2020-04-02","close":44.9298},{"date":"2020-04-03","close":45.1811},{"date":"2020-04-06","close":45.5866},{"date":"2020-04-07","close":46.1136},{"date":"2020-04-08","close":48.1732},{"date":"2020-04-09","close":49.0327},{"date":"2020-04-13","close":47.8083},{"date":"2020-04-14","close":49.9165},{"date":"2020-04-15","close":49.1057},{"date":"2020-04-16","close":50.7274},{"date":"2020-04-17","close":51.3761},{"date":"2020-04-20","close":50.549},{"date":"2020-04-21","close":48.8543},{"date":"2020-04-22","close":49.3449},{"date":"2020-04-23","close":50.1053},{"date":"2020-04-24","close":50.9475},{"date":"2020-04-27","close":51.9205},{"date":"2020-04-28","close":51.7079},{"date":"2020-04-29","close":51.1928},{"date":"2020-04-30","close":50.3261},{"date":"2020-05-01","close":48.8134},{"date":"2020-05-04","close":49.0179},{"date":"2020-05-05","close":50.0481},{"date":"2020-05-06","close":49.394},{"date":"2020-05-07","close":50.2443},{"date":"2020-05-08","close":51.6098},{"date":"2020-05-11","close":52.1985},{"date":"2020-05-12","close":51.7978},{"date":"2020-05-13","close":49.999},{"date":"2020-05-14","close":50.9475},{"date":"2020-05-15","close":51.667},{"date":"2020-05-18","close":52.1086},{"date":"2020-05-19","close":52.0104},{"date":"2020-05-20","close":51.6916},{"date":"2020-05-21","close":51.7897},{"date":"2020-05-22","close":51.7815},{"date":"2020-05-26","close":52.8526},{"date":"2020-05-27","close":53.9401},{"date":"2020-05-28","close":54.4225},{"date":"2020-05-29","close":53.613},{"date":"2020-06-01","close":53.6703},{"date":"2020-06-02","close":54.6514},{"date":"2020-06-03","close":54.6596},{"date":"2020-06-04","close":54.3979},{"date":"2020-06-05","close":55.8861},{"date":"2020-06-08","close":57.7421},{"date":"2020-06-09","close":56.7201},{"date":"2020-06-10","close":55.1992},{"date":"2020-06-11","close":51.6425},{"date":"2020-06-12","close":52.452},{"date":"2020-06-15","close":51.7733},{"date":"2020-06-16","close":53.6212},{"date":"2020-06-17","close":53.147},{"date":"2020-06-18","close":52.73},{"date":"2020-06-19","close":52.73},{"date":"2020-06-22","close":52.5746},{"date":"2020-06-23","close":52.6809},{"date":"2020-06-24","close":51.6588},{"date":"2020-06-25","close":52.3457},{"date":"2020-06-26","close":51.8796},{"date":"2020-06-29","close":52.6727},{"date":"2020-06-30","close":53.1224},{"date":"2020-07-01","close":52.7872},{"date":"2020-07-02","close":52.9017},{"date":"2020-07-06","close":53.0897},{"date":"2020-07-07","close":52.2639},{"date":"2020-07-08","close":51.6261},{"date":"2020-07-09","close":50.1053},{"date":"2020-07-10","close":51.2255},{"date":"2020-07-13","close":51.201},{"date":"2020-07-14","close":52.084},{"date":"2020-07-15","close":52.8036},{"date":"2020-07-16","close":53.1388},{"date":"2020-07-17","close":53.4413},{"date":"2020-07-20","close":52.2557},{"date":"2020-07-21","close":52.7545},{"date":"2020-07-22","close":52.5567},{"date":"2020-07-23","close":52.565},{"date":"2020-07-24","close":52.1942},{"date":"2020-07-27","close":51.5597},{"date":"2020-07-28","close":52.1365},{"date":"2020-07-29","close":52.9193},{"date":"2020-07-30","close":52.738},{"date":"2020-07-31","close":51.8645},{"date":"2020-08-03","close":52.6226},{"date":"2020-08-04","close":53.5456},{"date":"2020-08-05","close":53.0676},{"date":"2020-08-06","close":52.8369},{"date":"2020-08-07","close":53.5291},{"date":"2020-08-10","close":54.1471},{"date":"2020-08-11","close":53.7763},{"date":"2020-08-12","close":53.5538},{"date":"2020-08-13","close":53.3148},{"date":"2020-08-14","close":54.1141},{"date":"2020-08-17","close":53.4796},{"date":"2020-08-18","close":53.7104},{"date":"2020-08-19","close":53.7928},{"date":"2020-08-20","close":52.5073},{"date":"2020-08-21","close":52.6886},{"date":"2020-08-24","close":52.6309},{"date":"2020-08-25","close":52.3013},{"date":"2020-08-26","close":51.6668},{"date":"2020-08-27","close":52.2353},{"date":"2020-08-28","close":52.087},{"date":"2020-08-31","close":51.1888},{"date":"2020-09-01","close":49.6726},{"date":"2020-09-02","close":50.1918},{"date":"2020-09-03","close":49.8127},{"date":"2020-09-04","close":49.6396},{"date":"2020-09-08","close":49.0546},{"date":"2020-09-09","close":49.0546},{"date":"2020-09-10","close":47.7938},{"date":"2020-09-11","close":47.2994},{"date":"2020-09-14","close":47.7691},{"date":"2020-09-15","close":46.9698},{"date":"2020-09-16","close":47.3653},{"date":"2020-09-17","close":48.1317},{"date":"2020-09-18","close":49.0876},{"date":"2020-09-21","close":48.5107},{"date":"2020-09-22","close":47.9092},{"date":"2020-09-23","close":47.2994},{"date":"2020-09-24","close":46.7308},{"date":"2020-09-25","close":47.2335},{"date":"2020-09-28","close":47.7444},{"date":"2020-09-29","close":47.4148},{"date":"2020-09-30","close":48.1234},{"date":"2020-10-01","close":47.662},{"date":"2020-10-02","close":47.6537},{"date":"2020-10-05","close":48.5766},{"date":"2020-10-06","close":47.9834},{"date":"2020-10-07","close":48.9639},{"date":"2020-10-08","close":49.8292},{"date":"2020-10-09","close":48.9475},{"date":"2020-10-12","close":49.2112},{"date":"2020-10-13","close":48.7167},{"date":"2020-10-14","close":48.2141},{"date":"2020-10-15","close":48.8815},{"date":"2020-10-16","close":49.104},{"date":"2020-10-19","close":48.4366},{"date":"2020-10-20","close":48.9722},{"date":"2020-10-21","close":49.2215},{"date":"2020-10-22","close":49.4293},{"date":"2020-10-23","close":50.0691},{"date":"2020-10-26","close":49.4957},{"date":"2020-10-27","close":48.324},{"date":"2020-10-28","close":47.011},{"date":"2020-10-29","close":46.4791},{"date":"2020-10-30","close":46.6121},{"date":"2020-11-02","close":48.2658},{"date":"2020-11-03","close":49.4043},{"date":"2020-11-04","close":50.1689},{"date":"2020-11-05","close":51.0331},{"date":"2020-11-06","close":53.9749},{"date":"2020-11-09","close":56.119},{"date":"2020-11-10","close":58.3628},{"date":"2020-11-11","close":57.7644},{"date":"2020-11-12","close":57.6647},{"date":"2020-11-13","close":59.0026},{"date":"2020-11-16","close":61.0553},{"date":"2020-11-17","close":55.7949},{"date":"2020-11-18","close":55.1384},{"date":"2020-11-19","close":54.8974},{"date":"2020-11-20","close":55.1716},{"date":"2020-11-23","close":55.4957},{"date":"2020-11-24","close":56.8669},{"date":"2020-11-25","close":56.2021},{"date":"2020-11-27","close":56.4015},{"date":"2020-11-30","close":56.335},{"date":"2020-12-01","close":56.1273},{"date":"2020-12-02","close":57.8641},{"date":"2020-12-03","close":60.2658},{"date":"2020-12-04","close":61.9112},{"date":"2020-12-07","close":61.1882},{"date":"2020-12-08","close":61.3794},{"date":"2020-12-09","close":61.1051},{"date":"2020-12-10","close":60.0082},{"date":"2020-12-11","close":59.4846},{"date":"2020-12-14","close":57.9389},{"date":"2020-12-15","close":58.0802},{"date":"2020-12-16","close":57.6065},{"date":"2020-12-17","close":57.8309},{"date":"2020-12-18","close":57.7977},{"date":"2020-12-21","close":57.0996},{"date":"2020-12-22","close":55.8614},{"date":"2020-12-23","close":56.5179},{"date":"2020-12-24","close":56.4846},{"date":"2020-12-28","close":56.5761},{"date":"2020-12-29","close":56.4265},{"date":"2020-12-30","close":56.3018},{"date":"2020-12-31","close":56.7589},{"date":"2021-01-04","close":58.1633},{"date":"2021-01-05","close":58.5539},{"date":"2021-01-06","close":60.299},{"date":"2021-01-07","close":61.4874},{"date":"2021-01-08","close":62.2104},{"date":"2021-01-11","close":63.2159},{"date":"2021-01-12","close":63.3738},{"date":"2021-01-13","close":62.2603},{"date":"2021-01-14","close":62.3683},{"date":"2021-01-15","close":63.3738},{"date":"2021-01-19","close":62.6591},{"date":"2021-01-20","close":62.5345},{"date":"2021-01-21","close":61.974},{"date":"2021-01-22","close":62.0074},{"date":"2021-01-25","close":61.2461},{"date":"2021-01-26","close":62.0995},{"date":"2021-01-27","close":60.5853},{"date":"2021-01-28","close":60.7442},{"date":"2021-01-29","close":59.9411},{"date":"2021-02-01","close":59.7821},{"date":"2021-02-02","close":60.0917},{"date":"2021-02-03","close":61.2713},{"date":"2021-02-04","close":61.0705},{"date":"2021-02-05","close":60.3845},{"date":"2021-02-08","close":61.0537},{"date":"2021-02-09","close":61.4804},{"date":"2021-02-10","close":61.7648},{"date":"2021-02-11","close":61.5724},{"date":"2021-02-12","close":62.0827},{"date":"2021-02-16","close":59.0041},{"date":"2021-02-17","close":60.8279},{"date":"2021-02-18","close":59.8323},{"date":"2021-02-19","close":58.9121},{"date":"2021-02-22","close":58.9623},{"date":"2021-02-23","close":58.2595},{"date":"2021-02-24","close":58.8954},{"date":"2021-02-25","close":58.0002},{"date":"2021-02-26","close":56.9963},{"date":"2021-03-01","close":57.9584},{"date":"2021-03-02","close":57.674},{"date":"2021-03-03","close":57.7492},{"date":"2021-03-04","close":57.8664},{"date":"2021-03-05","close":59.0878},{"date":"2021-03-08","close":60.008},{"date":"2021-03-09","close":59.5897},{"date":"2021-03-10","close":60.8195},{"date":"2021-03-11","close":60.5267},{"date":"2021-03-12","close":61.8401},{"date":"2021-03-15","close":62.7185},{"date":"2021-03-16","close":62.8022},{"date":"2021-03-17","close":61.9154},{"date":"2021-03-18","close":62.3086},{"date":"2021-03-19","close":61.2211},{"date":"2021-03-22","close":61.4637},{"date":"2021-03-23","close":60.1502},{"date":"2021-03-24","close":61.2461},{"date":"2021-03-25","close":61.9656},{"date":"2021-03-26","close":63.5467},{"date":"2021-03-29","close":63.8312},{"date":"2021-03-30","close":63.6471},{"date":"2021-03-31","close":62.936},{"date":"2021-04-01","close":62.158},{"date":"2021-04-05","close":62.7771},{"date":"2021-04-06","close":62.4257},{"date":"2021-04-07","close":62.317},{"date":"2021-04-08","close":61.7314},{"date":"2021-04-09","close":61.9656},{"date":"2021-04-12","close":62.2919},{"date":"2021-04-13","close":61.9238},{"date":"2021-04-14","close":62.8105},{"date":"2021-04-15","close":63.3962},{"date":"2021-04-16","close":63.4798},{"date":"2021-04-19","close":63.371},{"date":"2021-04-20","close":63.5049},{"date":"2021-04-21","close":64.1658},{"date":"2021-04-22","close":64.149},{"date":"2021-04-23","close":64.0395},{"date":"2021-04-26","close":63.7869},{"date":"2021-04-27","close":63.2479},{"date":"2021-04-28","close":63.4922},{"date":"2021-04-29","close":64.309},{"date":"2021-04-30","close":64.3342},{"date":"2021-05-03","close":65.4205},{"date":"2021-05-04","close":68.3088},{"date":"2021-05-05","close":69.9256},{"date":"2021-05-06","close":70.4814},{"date":"2021-05-07","close":71.6687},{"date":"2021-05-10","close":72.2918},{"date":"2021-05-11","close":71.0455},{"date":"2021-05-12","close":70.2119},{"date":"2021-05-13","close":70.9613},{"date":"2021-05-14","close":71.0119},{"date":"2021-05-17","close":71.2055},{"date":"2021-05-18","close":74.6159},{"date":"2021-05-19","close":75.1212},{"date":"2021-05-20","close":75.0033},{"date":"2021-05-21","close":75.6264},{"date":"2021-05-24","close":75.5422},{"date":"2021-05-25","close":74.6917},{"date":"2021-05-26","close":73.5297},{"date":"2021-05-27","close":72.7718},{"date":"2021-05-28","close":72.7886},{"date":"2021-06-01","close":72.3087},{"date":"2021-06-02","close":72.4097},{"date":"2021-06-03","close":73.3107},{"date":"2021-06-04","close":72.8139},{"date":"2021-06-07","close":72.696},{"date":"2021-06-08","close":72.2581},{"date":"2021-06-09","close":71.534},{"date":"2021-06-10","close":71.9971},{"date":"2021-06-11","close":71.9718},{"date":"2021-06-14","close":71.256},{"date":"2021-06-15","close":71.9129},{"date":"2021-06-16","close":71.3571},{"date":"2021-06-17","close":70.9276},{"date":"2021-06-18","close":69.3867},{"date":"2021-06-21","close":70.7508},{"date":"2021-06-22","close":70.574},{"date":"2021-06-23","close":70.5066},{"date":"2021-06-24","close":70.5403},{"date":"2021-06-25","close":70.8013},{"date":"2021-06-28","close":70.835},{"date":"2021-06-29","close":70.3045},{"date":"2021-06-30","close":70.2624},{"date":"2021-07-01","close":69.2351},{"date":"2021-07-02","close":69.4119},{"date":"2021-07-06","close":68.3593},{"date":"2021-07-07","close":68.4941},{"date":"2021-07-08","close":67.5509},{"date":"2021-07-09","close":68.4772},{"date":"2021-07-12","close":68.8983},{"date":"2021-07-13","close":68.7635},{"date":"2021-07-14","close":69.4035},{"date":"2021-07-15","close":69.1088},{"date":"2021-07-16","close":68.8141},{"date":"2021-07-19","close":67.9299},{"date":"2021-07-20","close":68.8814},{"date":"2021-07-21","close":69.9424},{"date":"2021-07-22","close":70.0017},{"date":"2021-07-23","close":70.5439},{"date":"2021-07-26","close":70.205},{"date":"2021-07-27","close":70.8574},{"date":"2021-07-28","close":70.5693},{"date":"2021-07-29","close":70.366},{"date":"2021-07-30","close":69.773},{"date":"2021-08-02","close":69.8154},{"date":"2021-08-03","close":71.1624},{"date":"2021-08-04","close":69.0868},{"date":"2021-08-05","close":67.816},{"date":"2021-08-06","close":68.8326},{"date":"2021-08-09","close":69.1715},{"date":"2021-08-10","close":70.5185},{"date":"2021-08-11","close":71.9672},{"date":"2021-08-12","close":72.1281},{"date":"2021-08-13","close":71.4673},{"date":"2021-08-16","close":72.3399},{"date":"2021-08-17","close":73.2549},{"date":"2021-08-18","close":71.6622},{"date":"2021-08-19","close":71.3572},{"date":"2021-08-20","close":71.8825},{"date":"2021-08-23","close":71.6707},{"date":"2021-08-24","close":71.0014},{"date":"2021-08-25","close":70.7981},{"date":"2021-08-26","close":70.3406},{"date":"2021-08-27","close":70.9167},{"date":"2021-08-30","close":71.6707},{"date":"2021-08-31","close":73.1871},{"date":"2021-09-01","close":72.611},{"date":"2021-09-02","close":73.67},{"date":"2021-09-03","close":74.102},{"date":"2021-09-07","close":73.3481},{"date":"2021-09-08","close":73.0431},{"date":"2021-09-09","close":72.3569},{"date":"2021-09-10","close":70.9845},{"date":"2021-09-13","close":71.5944},{"date":"2021-09-14","close":71.0692},{"date":"2021-09-15","close":72.467},{"date":"2021-09-16","close":72.306},{"date":"2021-09-17","close":72.4416},{"date":"2021-09-20","close":71.6537},{"date":"2021-09-21","close":71.1031},{"date":"2021-09-22","close":71.0437},{"date":"2021-09-23","close":71.8909},{"date":"2021-09-24","close":71.7638},{"date":"2021-09-27","close":72.6364},{"date":"2021-09-28","close":72.5687},{"date":"2021-09-29","close":73.526},{"date":"2021-09-30","close":71.8909},{"date":"2021-10-01","close":71.2216},{"date":"2021-10-04","close":71.0014},{"date":"2021-10-05","close":70.8574},{"date":"2021-10-06","close":70.4423},{"date":"2021-10-07","close":71.3318},{"date":"2021-10-08","close":71.4758},{"date":"2021-10-11","close":71.3996},{"date":"2021-10-12","close":70.9845},{"date":"2021-10-13","close":70.4507},{"date":"2021-10-14","close":71.6368},{"date":"2021-10-15","close":72.7211},{"date":"2021-10-18","close":71.569},{"date":"2021-10-19","close":71.9163},{"date":"2021-10-20","close":73.3226},{"date":"2021-10-21","close":74.0128},{"date":"2021-10-22","close":74.5752},{"date":"2021-10-25","close":74.7116},{"date":"2021-10-26","close":75.2569},{"date":"2021-10-27","close":75.0609},{"date":"2021-10-28","close":75.5125},{"date":"2021-10-29","close":76.0749},{"date":"2021-11-01","close":77.2423},{"date":"2021-11-02","close":77.6683},{"date":"2021-11-03","close":82.0907},{"date":"2021-11-04","close":80.5143},{"date":"2021-11-05","close":79.9093},{"date":"2021-11-08","close":79.8923},{"date":"2021-11-09","close":79.0402},{"date":"2021-11-10","close":79.2106},{"date":"2021-11-11","close":80.2757},{"date":"2021-11-12","close":80.1138},{"date":"2021-11-15","close":79.6622},{"date":"2021-11-16","close":79.151},{"date":"2021-11-17","close":79.0146},{"date":"2021-11-18","close":81.2386},{"date":"2021-11-19","close":79.381},{"date":"2021-11-22","close":79.2362},{"date":"2021-11-23","close":79.79},{"date":"2021-11-24","close":78.9465},{"date":"2021-11-26","close":77.9836},{"date":"2021-11-29","close":78.4096},{"date":"2021-11-30","close":75.8874},{"date":"2021-12-01","close":75.6489},{"date":"2021-12-02","close":76.6799},{"date":"2021-12-03","close":77.4297},{"date":"2021-12-06","close":78.9465},{"date":"2021-12-07","close":79.1851},{"date":"2021-12-08","close":79.3299},{"date":"2021-12-09","close":82.9172},{"date":"2021-12-10","close":84.238},{"date":"2021-12-13","close":84.272},{"date":"2021-12-14","close":84.1698},{"date":"2021-12-15","close":85.678},{"date":"2021-12-16","close":86.2489},{"date":"2021-12-17","close":85.5161},{"date":"2021-12-20","close":85.482},{"date":"2021-12-21","close":85.8825},{"date":"2021-12-22","close":85.9762},{"date":"2021-12-23","close":86.3256},{"date":"2021-12-27","close":87.2544},{"date":"2021-12-28","close":87.5697},{"date":"2021-12-29","close":88.3621},{"date":"2021-12-30","close":88.345},{"date":"2021-12-31","close":87.902},{"date":"2022-01-03","close":88.7541},{"date":"2022-01-04","close":88.8648},{"date":"2022-01-05","close":90.16},{"date":"2022-01-06","close":87.4163},{"date":"2022-01-07","close":88.7796},{"date":"2022-01-10","close":89.5209},{"date":"2022-01-11","close":90.356},{"date":"2022-01-12","close":90.1345},{"date":"2022-01-13","close":89.7595},{"date":"2022-01-14","close":90.5094},{"date":"2022-01-18","close":89.0523},{"date":"2022-01-19","close":88.1491},{"date":"2022-01-20","close":87.7122},{"date":"2022-01-21","close":87.0011},{"date":"2022-01-24","close":88.6716},{"date":"2022-01-25","close":88.3204},{"date":"2022-01-26","close":89.8281},{"date":"2022-01-27","close":91.4814},{"date":"2022-01-28","close":93.6059},{"date":"2022-01-31","close":91.2416},{"date":"2022-02-01","close":91.036},{"date":"2022-02-02","close":93.289},{"date":"2022-02-03","close":93.1348},{"date":"2022-02-04","close":92.9377},{"date":"2022-02-07","close":93.7258},{"date":"2022-02-08","close":94.9423},{"date":"2022-02-09","close":89.7681},{"date":"2022-02-10","close":90.2222},{"date":"2022-02-11","close":89.297},{"date":"2022-02-14","close":88.2347},{"date":"2022-02-15","close":88.209},{"date":"2022-02-16","close":89.04},{"date":"2022-02-17","close":87.6351},{"date":"2022-02-18","close":87.4894},{"date":"2022-02-22","close":87.3095},{"date":"2022-02-23","close":87.5837},{"date":"2022-02-24","close":86.3244},{"date":"2022-02-25","close":89.3484},{"date":"2022-02-28","close":88.7916},{"date":"2022-03-01","close":87.4209},{"date":"2022-03-02","close":89.4597},{"date":"2022-03-03","close":89.554},{"date":"2022-03-04","close":90.1108},{"date":"2022-03-07","close":89.5711},{"date":"2022-03-08","close":87.6865},{"date":"2022-03-09","close":88.7487},{"date":"2022-03-10","close":89.1599},{"date":"2022-03-11","close":88.6374},{"date":"2022-03-14","close":89.5111},{"date":"2022-03-15","close":91.6442},{"date":"2022-03-16","close":91.7556},{"date":"2022-03-17","close":92.9977},{"date":"2022-03-18","close":91.9183},{"date":"2022-03-21","close":91.9954},{"date":"2022-03-22","close":91.8584},{"date":"2022-03-23","close":90.976},{"date":"2022-03-24","close":92.5608},{"date":"2022-03-25","close":92.9977},{"date":"2022-03-28","close":92.5522},{"date":"2022-03-29","close":89.6739},{"date":"2022-03-30","close":88.7059},{"date":"2022-03-31","close":86.7013},{"date":"2022-04-01","close":86.5985},{"date":"2022-04-04","close":85.6648},{"date":"2022-04-05","close":85.2022},{"date":"2022-04-06","close":87.4295},{"date":"2022-04-07","close":88.7573},{"date":"2022-04-08","close":91.3272},{"date":"2022-04-11","close":89.4769},{"date":"2022-04-12","close":89.6396},{"date":"2022-04-13","close":89.9309},{"date":"2022-04-14","close":88.8173},{"date":"2022-04-18","close":88.5945},{"date":"2022-04-19","close":88.9715},{"date":"2022-04-20","close":91.3529},{"date":"2022-04-21","close":90.5694},{"date":"2022-04-22","close":87.5555},{"date":"2022-04-25","close":87.633},{"date":"2022-04-26","close":87.3402},{"date":"2022-04-27","close":86.8408},{"date":"2022-04-28","close":86.8408},{"date":"2022-04-29","close":82.7765},{"date":"2022-05-02","close":83.0951},{"date":"2022-05-03","close":82.6473},{"date":"2022-05-04","close":86.5997},{"date":"2022-05-05","close":84.1542},{"date":"2022-05-06","close":86.7031},{"date":"2022-05-09","close":85.1273},{"date":"2022-05-10","close":84.5245},{"date":"2022-05-11","close":84.3781},{"date":"2022-05-12","close":84.602},{"date":"2022-05-13","close":83.939},{"date":"2022-05-16","close":84.8603},{"date":"2022-05-17","close":85.575},{"date":"2022-05-18","close":80.9596},{"date":"2022-05-19","close":80.2018},{"date":"2022-05-20","close":81.7432},{"date":"2022-05-23","close":82.2943},{"date":"2022-05-24","close":83.052},{"date":"2022-05-25","close":83.6548},{"date":"2022-05-26","close":84.2145},{"date":"2022-05-27","close":84.4298},{"date":"2022-05-31","close":83.3103},{"date":"2022-06-01","close":83.1295},{"date":"2022-06-02","close":83.7237},{"date":"2022-06-03","close":81.7173},{"date":"2022-06-06","close":82.4234},{"date":"2022-06-07","close":82.5957},{"date":"2022-06-08","close":80.839},{"date":"2022-06-09","close":79.8574},{"date":"2022-06-10","close":80.2277},{"date":"2022-06-13","close":78.2644},{"date":"2022-06-14","close":78.0491},{"date":"2022-06-15","close":78.7466},{"date":"2022-06-16","close":77.3688},{"date":"2022-06-17","close":76.3442},{"date":"2022-06-21","close":78.428},{"date":"2022-06-22","close":78.6088},{"date":"2022-06-23","close":79.5388},{"date":"2022-06-24","close":81.3901},{"date":"2022-06-27","close":81.4073},{"date":"2022-06-28","close":80.2535},{"date":"2022-06-29","close":80.3827},{"date":"2022-06-30","close":79.7885},{"date":"2022-07-01","close":80.8907},{"date":"2022-07-05","close":79.6766},{"date":"2022-07-06","close":80.2449},{"date":"2022-07-07","close":80.7099},{"date":"2022-07-08","close":81.0974},{"date":"2022-07-11","close":81.5537},{"date":"2022-07-12","close":81.7862},{"date":"2022-07-13","close":80.4688},{"date":"2022-07-14","close":79.9349},{"date":"2022-07-15","close":82.1221},{"date":"2022-07-18","close":81.1921},{"date":"2022-07-19","close":83.3448},{"date":"2022-07-20","close":81.9326},{"date":"2022-07-21","close":80.7114},{"date":"2022-07-22","close":81.4649},{"date":"2022-07-25","close":81.8373},{"date":"2022-07-26","close":82.5475},{"date":"2022-07-27","close":83.0325},{"date":"2022-07-28","close":82.7381},{"date":"2022-07-29","close":82.868},{"date":"2022-08-01","close":83.1625},{"date":"2022-08-02","close":82.5995},{"date":"2022-08-03","close":87.8047},{"date":"2022-08-04","close":88.2291},{"date":"2022-08-05","close":88.5669},{"date":"2022-08-08","close":88.3417},{"date":"2022-08-09","close":89.8054},{"date":"2022-08-10","close":90.1172},{"date":"2022-08-11","close":90.2904},{"date":"2022-08-12","close":92.1439},{"date":"2022-08-15","close":92.0399},{"date":"2022-08-16","close":92.1785},{"date":"2022-08-17","close":90.8707},{"date":"2022-08-18","close":89.7621},{"date":"2022-08-19","close":90.1172},{"date":"2022-08-22","close":88.6362},{"date":"2022-08-23","close":87.5882},{"date":"2022-08-24","close":87.7181},{"date":"2022-08-25","close":88.4716},{"date":"2022-08-26","close":86.6615},{"date":"2022-08-29","close":86.8953},{"date":"2022-08-30","close":85.5702},{"date":"2022-08-31","close":85.0072},{"date":"2022-09-01","close":86.5489},{"date":"2022-09-02","close":86.1245},{"date":"2022-09-06","close":85.5096},{"date":"2022-09-07","close":87.1985},{"date":"2022-09-08","close":88.5669},{"date":"2022-09-09","close":88.4716},{"date":"2022-09-12","close":89.2425},{"date":"2022-09-13","close":86.9993},{"date":"2022-09-14","close":87.5189},{"date":"2022-09-15","close":88.6102},{"date":"2022-09-16","close":88.3937},{"date":"2022-09-19","close":88.437},{"date":"2022-09-20","close":87.7701},{"date":"2022-09-21","close":86.4103},{"date":"2022-09-22","close":86.4623},{"date":"2022-09-23","close":85.1805},{"date":"2022-09-26","close":84.6522},{"date":"2022-09-27","close":84.1931},{"date":"2022-09-28","close":85.0159},{"date":"2022-09-29","close":83.9939},{"date":"2022-09-30","close":82.5995},{"date":"2022-10-03","close":84.6695},{"date":"2022-10-04","close":87.0599},{"date":"2022-10-05","close":86.9993},{"date":"2022-10-06","close":85.3797},{"date":"2022-10-07","close":76.4329},{"date":"2022-10-10","close":76.4329},{"date":"2022-10-11","close":76.6494},{"date":"2022-10-12","close":76.0778},{"date":"2022-10-13","close":78.0352},{"date":"2022-10-14","close":77.3423},{"date":"2022-10-17","close":78.7194},{"date":"2022-10-18","close":79.6288},{"date":"2022-10-19","close":79.3863},{"date":"2022-10-20","close":79.2817},{"date":"2022-10-21","close":80.7891},{"date":"2022-10-24","close":82.6015},{"date":"2022-10-25","close":80.3535},{"date":"2022-10-26","close":80.7978},{"date":"2022-10-27","close":80.7717},{"date":"2022-10-28","close":82.07},{"date":"2022-10-31","close":82.5143},{"date":"2022-11-01","close":82.4446},{"date":"2022-11-02","close":84.3441},{"date":"2022-11-03","close":85.2154},{"date":"2022-11-04","close":86.749},{"date":"2022-11-07","close":88.1605},{"date":"2022-11-08","close":88.57},{"date":"2022-11-09","close":86.749},{"date":"2022-11-10","close":87.054},{"date":"2022-11-11","close":84.9976},{"date":"2022-11-14","close":84.6665},{"date":"2022-11-15","close":85.1545},{"date":"2022-11-16","close":83.7342},{"date":"2022-11-17","close":82.7148},{"date":"2022-11-18","close":84.8233},{"date":"2022-11-21","close":85.2939},{"date":"2022-11-22","close":86.7054},{"date":"2022-11-23","close":87.1846},{"date":"2022-11-25","close":88.2302},{"date":"2022-11-28","close":87.4896},{"date":"2022-11-29","close":87.8991},{"date":"2022-11-30","close":88.7704},{"date":"2022-12-01","close":88.57},{"date":"2022-12-02","close":89.3804},{"date":"2022-12-05","close":88.8837},{"date":"2022-12-06","close":88.1692},{"date":"2022-12-07","close":89.119},{"date":"2022-12-08","close":89.3368},{"date":"2022-12-09","close":88.57},{"date":"2022-12-12","close":90.4347},{"date":"2022-12-13","close":88.1692},{"date":"2022-12-14","close":87.7249},{"date":"2022-12-15","close":85.0412},{"date":"2022-12-16","close":83.1678},{"date":"2022-12-19","close":82.8193},{"date":"2022-12-20","close":82.7757},{"date":"2022-12-21","close":82.009},{"date":"2022-12-22","close":81.3816},{"date":"2022-12-23","close":81.521},{"date":"2022-12-27","close":81.0505},{"date":"2022-12-28","close":80.824},{"date":"2022-12-29","close":81.4252},{"date":"2022-12-30","close":81.1986},{"date":"2023-01-03","close":80.9547},{"date":"2023-01-04","close":80.1443},{"date":"2023-01-05","close":78.8112},{"date":"2023-01-06","close":79.8132},{"date":"2023-01-09","close":79.7174},{"date":"2023-01-10","close":78.9855},{"date":"2023-01-11","close":78.2013},{"date":"2023-01-12","close":77.7046},{"date":"2023-01-13","close":78.3494},{"date":"2023-01-17","close":77.8702},{"date":"2023-01-18","close":76.8507},{"date":"2023-01-19","close":76.7498},{"date":"2023-01-20","close":76.3287},{"date":"2023-01-23","close":76.5042},{"date":"2023-01-24","close":75.4689},{"date":"2023-01-25","close":75.232},{"date":"2023-01-26","close":76.9078},{"date":"2023-01-27","close":77.013},{"date":"2023-01-30","close":76.3726},{"date":"2023-01-31","close":77.3991},{"date":"2023-02-01","close":76.7586},{"date":"2023-02-02","close":75.6093},{"date":"2023-02-03","close":75.2496},{"date":"2023-02-06","close":74.7934},{"date":"2023-02-07","close":75.4338},{"date":"2023-02-08","close":78.0483},{"date":"2023-02-09","close":79.0222},{"date":"2023-02-10","close":78.6625},{"date":"2023-02-13","close":78.8467},{"date":"2023-02-14","close":77.6623},{"date":"2023-02-15","close":77.5131},{"date":"2023-02-16","close":77.1797},{"date":"2023-02-17","close":77.7149},{"date":"2023-02-21","close":76.8727},{"date":"2023-02-22","close":76.513},{"date":"2023-02-23","close":76.2147},{"date":"2023-02-24","close":75.2496},{"date":"2023-02-27","close":74.4337},{"date":"2023-02-28","close":73.2931},{"date":"2023-03-01","close":72.3544},{"date":"2023-03-02","close":71.4419},{"date":"2023-03-03","close":71.7753},{"date":"2023-03-06","close":72.793},{"date":"2023-03-07","close":70.5821},{"date":"2023-03-08","close":70.0206},{"date":"2023-03-09","close":67.5553},{"date":"2023-03-10","close":67.643},{"date":"2023-03-13","close":66.9236},{"date":"2023-03-14","close":66.2919},{"date":"2023-03-15","close":66.1516},{"date":"2023-03-16","close":66.5288},{"date":"2023-03-17","close":65.2479},{"date":"2023-03-20","close":65.7831},{"date":"2023-03-21","close":66.2919},{"date":"2023-03-22","close":65.283},{"date":"2023-03-23","close":63.4932},{"date":"2023-03-24","close":64.274},{"date":"2023-03-27","close":64.546},{"date":"2023-03-28","close":64.1512},{"date":"2023-03-29","close":65.0022},{"date":"2023-03-30","close":65.5374},{"date":"2023-03-31","close":65.1952},{"date":"2023-04-03","close":66.7569},{"date":"2023-04-04","close":66.8973},{"date":"2023-04-05","close":68.2133},{"date":"2023-04-06","close":68.0291},{"date":"2023-04-10","close":66.7131},{"date":"2023-04-11","close":66.9324},{"date":"2023-04-12","close":65.7304},{"date":"2023-04-13","close":66.1691},{"date":"2023-04-14","close":65.5374},{"date":"2023-04-17","close":66.5025},{"date":"2023-04-18","close":66.8008},{"date":"2023-04-19","close":65.1075},{"date":"2023-04-20","close":64.7935},{"date":"2023-04-21","close":64.4308},{"date":"2023-04-24","close":64.9616},{"date":"2023-04-25","close":64.4574},{"date":"2023-04-26","close":63.9178},{"date":"2023-04-27","close":64.6254},{"date":"2023-04-28","close":64.8466},{"date":"2023-05-01","close":65.3596},{"date":"2023-05-02","close":64.3601},{"date":"2023-05-03","close":61.9895},{"date":"2023-05-04","close":60.8484},{"date":"2023-05-05","close":62.5202},{"date":"2023-05-08","close":61.6357},{"date":"2023-05-09","close":61.8922},{"date":"2023-05-10","close":61.6622},{"date":"2023-05-11","close":61.0076},{"date":"2023-05-12","close":60.6627},{"date":"2023-05-15","close":60.9015},{"date":"2023-05-16","close":59.3535},{"date":"2023-05-17","close":61.4145},{"date":"2023-05-18","close":61.3084},{"date":"2023-05-19","close":61.3703},{"date":"2023-05-22","close":61.4057},{"date":"2023-05-23","close":61.6268},{"date":"2023-05-24","close":60.875},{"date":"2023-05-25","close":59.8577},{"date":"2023-05-26","close":59.8312},{"date":"2023-05-30","close":59.3977},{"date":"2023-05-31","close":60.1761},{"date":"2023-06-01","close":60.928},{"date":"2023-06-02","close":61.9099},{"date":"2023-06-05","close":62.5733},{"date":"2023-06-06","close":62.3698},{"date":"2023-06-07","close":63.2279},{"date":"2023-06-08","close":63.4667},{"date":"2023-06-09","close":63.4755},{"date":"2023-06-12","close":63.2455},{"date":"2023-06-13","close":63.9178},{"date":"2023-06-14","close":58.9555},{"date":"2023-06-15","close":61.4764},{"date":"2023-06-16","close":59.9019},{"date":"2023-06-20","close":60.7423},{"date":"2023-06-21","close":60.8307},{"date":"2023-06-22","close":61.3968},{"date":"2023-06-23","close":61.5649},{"date":"2023-06-26","close":61.786},{"date":"2023-06-27","close":60.7511},{"date":"2023-06-28","close":60.2734},{"date":"2023-06-29","close":60.8219},{"date":"2023-06-30","close":61.1492},{"date":"2023-07-03","close":61.7153},{"date":"2023-07-05","close":61.556},{"date":"2023-07-06","close":61.5118},{"date":"2023-07-07","close":61.1845},{"date":"2023-07-10","close":61.3526},{"date":"2023-07-11","close":63.0421},{"date":"2023-07-12","close":62.3344},{"date":"2023-07-13","close":62.9979},{"date":"2023-07-14","close":63.1394},{"date":"2023-07-17","close":62.9536},{"date":"2023-07-18","close":63.962},{"date":"2023-07-19","close":65.7931},{"date":"2023-07-20","close":66.7696},{"date":"2023-07-21","close":66.9301},{"date":"2023-07-24","close":67.7327},{"date":"2023-07-25","close":67.4741},{"date":"2023-07-26","close":66.9747},{"date":"2023-07-27","close":67.3047},{"date":"2023-07-28","close":66.5377},{"date":"2023-07-31","close":66.6091},{"date":"2023-08-01","close":65.9491},{"date":"2023-08-02","close":68.143},{"date":"2023-08-03","close":66.2791},{"date":"2023-08-04","close":65.0038},{"date":"2023-08-07","close":65.9135},{"date":"2023-08-08","close":65.9937},{"date":"2023-08-09","close":66.5288},{"date":"2023-08-10","close":65.958},{"date":"2023-08-11","close":66.7696},{"date":"2023-08-14","close":66.2969},{"date":"2023-08-15","close":65.3962},{"date":"2023-08-16","close":64.8522},{"date":"2023-08-17","close":59.5727},{"date":"2023-08-18","close":59.5816},{"date":"2023-08-21","close":59.8224},{"date":"2023-08-22","close":59.7957},{"date":"2023-08-23","close":59.216},{"date":"2023-08-24","close":59.2962},{"date":"2023-08-25","close":60.0364},{"date":"2023-08-28","close":59.9651},{"date":"2023-08-29","close":59.867},{"date":"2023-08-30","close":59.5995},{"date":"2023-08-31","close":58.1191},{"date":"2023-09-01","close":58.565},{"date":"2023-09-05","close":58.5115},{"date":"2023-09-06","close":58.4223},{"date":"2023-09-07","close":58.5025},{"date":"2023-09-08","close":58.7166},{"date":"2023-09-11","close":61.3117},{"date":"2023-09-12","close":62.8902},{"date":"2023-09-13","close":62.6405},{"date":"2023-09-14","close":62.3819},{"date":"2023-09-15","close":63.2024},{"date":"2023-09-18","close":63.0507},{"date":"2023-09-19","close":64.2012},{"date":"2023-09-20","close":63.6839},{"date":"2023-09-21","close":64.112},{"date":"2023-09-22","close":63.4521},{"date":"2023-09-25","close":64.7184},{"date":"2023-09-26","close":63.6126},{"date":"2023-09-27","close":62.2303},{"date":"2023-09-28","close":62.4532},{"date":"2023-09-29","close":62.2659},{"date":"2023-10-02","close":62.15},{"date":"2023-10-03","close":61.7576},{"date":"2023-10-04","close":61.5168},{"date":"2023-10-05","close":62.2035},{"date":"2023-10-06","close":62.3373},{"date":"2023-10-09","close":63.5412},{"date":"2023-10-10","close":63.9693},{"date":"2023-10-11","close":63.9693},{"date":"2023-10-12","close":63.2469},{"date":"2023-10-13","close":63.7999},{"date":"2023-10-16","close":63.7553},{"date":"2023-10-17","close":64.219},{"date":"2023-10-18","close":63.3985},{"date":"2023-10-19","close":63.511},{"date":"2023-10-20","close":62.1078},{"date":"2023-10-23","close":62.0539},{"date":"2023-10-24","close":62.0359},{"date":"2023-10-25","close":61.6401},{"date":"2023-10-26","close":61.1454},{"date":"2023-10-27","close":59.6253},{"date":"2023-10-30","close":61.1724},{"date":"2023-10-31","close":62.0719},{"date":"2023-11-01","close":61.82},{"date":"2023-11-02","close":62.6385},{"date":"2023-11-03","close":63.1872},{"date":"2023-11-06","close":63.9337},{"date":"2023-11-07","close":63.1872},{"date":"2023-11-08","close":61.838},{"date":"2023-11-09","close":60.0301},{"date":"2023-11-10","close":60.8756},{"date":"2023-11-13","close":60.9835},{"date":"2023-11-14","close":61.6131},{"date":"2023-11-15","close":62.1798},{"date":"2023-11-16","close":61.3883},{"date":"2023-11-17","close":61.8919},{"date":"2023-11-20","close":61.3973},{"date":"2023-11-21","close":61.2353},{"date":"2023-11-22","close":62.1888},{"date":"2023-11-24","close":62.4406},{"date":"2023-11-27","close":61.829},{"date":"2023-11-28","close":62.3507},{"date":"2023-11-29","close":60.174},{"date":"2023-11-30","close":61.1184},{"date":"2023-12-01","close":61.5951},{"date":"2023-12-04","close":61.5951},{"date":"2023-12-05","close":63.8798},{"date":"2023-12-06","close":66.1104},{"date":"2023-12-07","close":66.5692},{"date":"2023-12-08","close":67.5496},{"date":"2023-12-11","close":66.3443},{"date":"2023-12-12","close":66.1914},{"date":"2023-12-13","close":67.7205},{"date":"2023-12-14","close":67.0009},{"date":"2023-12-15","close":66.9469},{"date":"2023-12-18","close":67.3517},{"date":"2023-12-19","close":68.5929},{"date":"2023-12-20","close":69.4744},{"date":"2023-12-21","close":70.7157},{"date":"2023-12-22","close":70.8416},{"date":"2023-12-26","close":71.0575},{"date":"2023-12-27","close":70.8956},{"date":"2023-12-28","close":71.0305},{"date":"2023-12-29","close":71.0215},{"date":"2024-01-02","close":72.7215},{"date":"2024-01-03","close":72.7484},{"date":"2024-01-04","close":72.4157},{"date":"2024-01-05","close":73.2342},{"date":"2024-01-08","close":72.5686},{"date":"2024-01-09","close":72.2807},{"date":"2024-01-10","close":71.2733},{"date":"2024-01-11","close":70.9945},{"date":"2024-01-12","close":68.8628},{"date":"2024-01-16","close":69.6363},{"date":"2024-01-17","close":69.2496},{"date":"2024-01-18","close":66.4522},{"date":"2024-01-19","close":66.4568},{"date":"2024-01-22","close":67.1012},{"date":"2024-01-23","close":68.1631},{"date":"2024-01-24","close":67.3372},{"date":"2024-01-25","close":65.3404},{"date":"2024-01-26","close":66.2571},{"date":"2024-01-29","close":66.6927},{"date":"2024-01-30","close":67.0286},{"date":"2024-01-31","close":67.5005},{"date":"2024-02-01","close":67.0921},{"date":"2024-02-02","close":66.3388},{"date":"2024-02-05","close":65.7488},{"date":"2024-02-06","close":66.9469},{"date":"2024-02-07","close":69.0254},{"date":"2024-02-08","close":68.145},{"date":"2024-02-09","close":69.2704},{"date":"2024-02-12","close":70.1508},{"date":"2024-02-13","close":69.5155},{"date":"2024-02-14","close":69.3521},{"date":"2024-02-15","close":69.5245},{"date":"2024-02-16","close":69.9784},{"date":"2024-02-20","close":69.2613},{"date":"2024-02-21","close":70.0238},{"date":"2024-02-22","close":69.9784},{"date":"2024-02-23","close":70.0691},{"date":"2024-02-26","close":69.3703},{"date":"2024-02-27","close":69.225},{"date":"2024-02-28","close":68.2448},{"date":"2024-02-29","close":67.5005},{"date":"2024-03-01","close":67.0195},{"date":"2024-03-04","close":67.0649},{"date":"2024-03-05","close":66.9015},{"date":"2024-03-06","close":67.4733},{"date":"2024-03-07","close":67.437},{"date":"2024-03-08","close":68.1359},{"date":"2024-03-11","close":68.9255},{"date":"2024-03-12","close":68.2629},{"date":"2024-03-13","close":68.145},{"date":"2024-03-14","close":69.3612},{"date":"2024-03-15","close":70.2507},{"date":"2024-03-18","close":70.405},{"date":"2024-03-19","close":70.8497},{"date":"2024-03-20","close":71.6847},{"date":"2024-03-21","close":71.0403},{"date":"2024-03-22","close":71.2309},{"date":"2024-03-25","close":71.6847},{"date":"2024-03-26","close":71.9933},{"date":"2024-03-27","close":72.0932},{"date":"2024-03-28","close":72.3927},{"date":"2024-04-01","close":72.2111},{"date":"2024-04-02","close":67.0013},{"date":"2024-04-03","close":67.7093},{"date":"2024-04-04","close":67.074},{"date":"2024-04-05","close":67.6912},{"date":"2024-04-08","close":67.5641},{"date":"2024-04-09","close":66.5838},{"date":"2024-04-10","close":64.578},{"date":"2024-04-11","close":63.2982},{"date":"2024-04-12","close":62.2998},{"date":"2024-04-15","close":62.5903},{"date":"2024-04-16","close":62.6538},{"date":"2024-04-17","close":62.2635},{"date":"2024-04-18","close":62.9805},{"date":"2024-04-19","close":63.9199},{"date":"2024-04-22","close":63.8099},{"date":"2024-04-23","close":62.7743},{"date":"2024-04-24","close":62.1054},{"date":"2024-04-25","close":61.7021},{"date":"2024-04-26","close":61.5647},{"date":"2024-04-29","close":61.8121},{"date":"2024-04-30","close":62.0504},{"date":"2024-05-01","close":51.6033},{"date":"2024-05-02","close":50.5402},{"date":"2024-05-03","close":51.2275},{"date":"2024-05-06","close":51.2917},{"date":"2024-05-07","close":51.0809},{"date":"2024-05-08","close":50.3203},{"date":"2024-05-09","close":51.0259},{"date":"2024-05-10","close":51.1542},{"date":"2024-05-13","close":51.7499},{"date":"2024-05-14","close":51.3192},{"date":"2024-05-15","close":51.5574},{"date":"2024-05-16","close":52.7121},{"date":"2024-05-17","close":52.8587},{"date":"2024-05-20","close":52.6021},{"date":"2024-05-21","close":52.5288},{"date":"2024-05-22","close":52.6388},{"date":"2024-05-23","close":50.9984},{"date":"2024-05-24","close":50.8976},{"date":"2024-05-28","close":49.1473},{"date":"2024-05-29","close":49.1839},{"date":"2024-05-30","close":51.3558},{"date":"2024-05-31","close":54.6183},{"date":"2024-06-03","close":55.1773},{"date":"2024-06-04","close":55.2231},{"date":"2024-06-05","close":55.6263},{"date":"2024-06-06","close":55.8463},{"date":"2024-06-07","close":56.616},{"date":"2024-06-10","close":55.2414},{"date":"2024-06-11","close":54.9848},{"date":"2024-06-12","close":54.9757},{"date":"2024-06-13","close":55.9287},{"date":"2024-06-14","close":55.1864},{"date":"2024-06-17","close":55.9837},{"date":"2024-06-18","close":55.9104},{"date":"2024-06-20","close":55.9012},{"date":"2024-06-21","close":56.2403},{"date":"2024-06-24","close":56.5702},{"date":"2024-06-25","close":55.388},{"date":"2024-06-26","close":55.5622},{"date":"2024-06-27","close":53.4819},{"date":"2024-06-28","close":54.1234},{"date":"2024-07-01","close":53.2895},{"date":"2024-07-02","close":52.7121},{"date":"2024-07-03","close":51.9607},{"date":"2024-07-05","close":51.8873},{"date":"2024-07-08","close":52.1348},{"date":"2024-07-09","close":52.8038},{"date":"2024-07-10","close":52.7213},{"date":"2024-07-11","close":53.3444},{"date":"2024-07-12","close":54.0684},{"date":"2024-07-15","close":53.766},{"date":"2024-07-16","close":55.0398},{"date":"2024-07-17","close":56.4511},{"date":"2024-07-18","close":54.9024},{"date":"2024-07-19","close":54.5908},{"date":"2024-07-22","close":54.0579},{"date":"2024-07-23","close":53.7243},{"date":"2024-07-24","close":54.2525},{"date":"2024-07-25","close":54.3544},{"date":"2024-07-26","close":56.5323},{"date":"2024-07-29","close":57.0606},{"date":"2024-07-30","close":58.5527},{"date":"2024-07-31","close":55.9114},{"date":"2024-08-01","close":55.6334},{"date":"2024-08-02","close":54.9754},{"date":"2024-08-05","close":53.576},{"date":"2024-08-06","close":54.0672},{"date":"2024-08-07","close":52.3341},{"date":"2024-08-08","close":53.613},{"date":"2024-08-09","close":52.9272},{"date":"2024-08-12","close":51.7225},{"date":"2024-08-13","close":51.7317},{"date":"2024-08-14","close":51.8893},{"date":"2024-08-15","close":53.3443},{"date":"2024-08-16","close":54.0764},{"date":"2024-08-19","close":54.4935},{"date":"2024-08-20","close":54.5861},{"date":"2024-08-21","close":54.0486},{"date":"2024-08-22","close":53.5111},{"date":"2024-08-23","close":54.4471},{"date":"2024-08-26","close":54.4008},{"date":"2024-08-27","close":53.2516},{"date":"2024-08-28","close":53.0477},{"date":"2024-08-29","close":52.7975},{"date":"2024-08-30","close":53.0477},{"date":"2024-09-03","close":53.1775},{"date":"2024-09-04","close":54.9568},{"date":"2024-09-05","close":53.8169},{"date":"2024-09-06","close":53.5204},{"date":"2024-09-09","close":52.3341},{"date":"2024-09-10","close":52.7697},{"date":"2024-09-11","close":52.0005},{"date":"2024-09-12","close":53.3165},{"date":"2024-09-13","close":53.7335},{"date":"2024-09-16","close":54.095},{"date":"2024-09-17","close":53.5945},{"date":"2024-09-18","close":54.1413},{"date":"2024-09-19","close":54.1228},{"date":"2024-09-20","close":53.2979},{"date":"2024-09-23","close":53.3535},{"date":"2024-09-24","close":53.8262},{"date":"2024-09-25","close":54.3452},{"date":"2024-09-26","close":54.6881},{"date":"2024-09-27","close":56.8845},{"date":"2024-09-30","close":58.2746},{"date":"2024-10-01","close":57.0328},{"date":"2024-10-02","close":57.6815},{"date":"2024-10-03","close":58.3117},{"date":"2024-10-04","close":59.8594},{"date":"2024-10-07","close":60.4711},{"date":"2024-10-08","close":61.0735},{"date":"2024-10-09","close":61.1383},{"date":"2024-10-10","close":61.9539},{"date":"2024-10-11","close":61.75},{"date":"2024-10-14","close":62.5192},{"date":"2024-10-15","close":60.2394},{"date":"2024-10-16","close":60.2579},{"date":"2024-10-17","close":59.0068},{"date":"2024-10-18","close":55.9207},{"date":"2024-10-21","close":54.5104},{"date":"2024-10-22","close":53.2734},{"date":"2024-10-23","close":53.2078},{"date":"2024-10-24","close":52.5893},{"date":"2024-10-25","close":52.936},{"date":"2024-10-28","close":53.7513},{"date":"2024-10-29","close":52.7111},{"date":"2024-10-30","close":52.8423},{"date":"2024-10-31","close":52.9079},{"date":"2024-11-01","close":52.2988},{"date":"2024-11-04","close":51.2118},{"date":"2024-11-05","close":51.8584},{"date":"2024-11-06","close":57.7339},{"date":"2024-11-07","close":53.4796},{"date":"2024-11-08","close":52.0458},{"date":"2024-11-11","close":52.2988},{"date":"2024-11-12","close":50.6308},{"date":"2024-11-13","close":50.8557},{"date":"2024-11-14","close":51.6241},{"date":"2024-11-15","close":49.8437},{"date":"2024-11-18","close":52.5237},{"date":"2024-11-19","close":52.2613},{"date":"2024-11-20","close":53.2547},{"date":"2024-11-21","close":53.5077},{"date":"2024-11-22","close":54.3604},{"date":"2024-11-25","close":56.3002},{"date":"2024-11-26","close":55.2975},{"date":"2024-11-27","close":56.1877},{"date":"2024-11-29","close":56.0847},{"date":"2024-12-02","close":55.3631},{"date":"2024-12-03","close":55.4662},{"date":"2024-12-04","close":54.3979},{"date":"2024-12-05","close":53.2828},{"date":"2024-12-06","close":51.8115},{"date":"2024-12-09","close":52.5425},{"date":"2024-12-10","close":51.6804},{"date":"2024-12-11","close":48.5036},{"date":"2024-12-12","close":46.4608},{"date":"2024-12-13","close":46.264},{"date":"2024-12-16","close":43.6683},{"date":"2024-12-17","close":41.2693},{"date":"2024-12-18","close":42.4313},{"date":"2024-12-19","close":41.0257},{"date":"2024-12-20","close":41.5692},{"date":"2024-12-23","close":41.363},{"date":"2024-12-24","close":41.4661},{"date":"2024-12-26","close":42.094},{"date":"2024-12-27","close":41.691},{"date":"2024-12-30","close":41.1756},{"date":"2024-12-31","close":42.0658},{"date":"2025-01-02","close":41.438},{"date":"2025-01-03","close":42.8905},{"date":"2025-01-06","close":42.9373},{"date":"2025-01-07","close":42.8998},{"date":"2025-01-08","close":43.1154},{"date":"2025-01-10","close":44.9895},{"date":"2025-01-13","close":48.2787},{"date":"2025-01-14","close":48.3256},{"date":"2025-01-15","close":48.8597},{"date":"2025-01-16","close":48.691},{"date":"2025-01-17","close":49.3095},{"date":"2025-01-21","close":49.8062},{"date":"2025-01-22","close":49.6562},{"date":"2025-01-23","close":51.075},{"date":"2025-01-24","close":51.7678},{"date":"2025-01-27","close":53.3336},{"date":"2025-01-28","close":54.406},{"date":"2025-01-29","close":53.9979},{"date":"2025-01-30","close":53.922},{"date":"2025-01-31","close":53.5993},{"date":"2025-02-03","close":53.0964},{"date":"2025-02-04","close":53.476},{"date":"2025-02-05","close":52.8496},{"date":"2025-02-06","close":51.4736},{"date":"2025-02-07","close":51.2553},{"date":"2025-02-10","close":51.521},{"date":"2025-02-11","close":52.1948},{"date":"2025-02-12","close":59.9956},{"date":"2025-02-13","close":62.9849},{"date":"2025-02-14","close":62.4724},{"date":"2025-02-18","close":62.2257},{"date":"2025-02-19","close":63.0134},{"date":"2025-02-20","close":61.7702},{"date":"2025-02-21","close":60.2423},{"date":"2025-02-24","close":59.8058},{"date":"2025-02-25","close":60.4131},{"date":"2025-02-26","close":60.6029},{"date":"2025-02-27","close":61.1913},{"date":"2025-02-28","close":62.3681},{"date":"2025-03-03","close":61.5899},{"date":"2025-03-04","close":60.9351},{"date":"2025-03-05","close":62.5863},{"date":"2025-03-06","close":61.922},{"date":"2025-03-07","close":62.9469},{"date":"2025-03-10","close":61.903},{"date":"2025-03-11","close":61.6658},{"date":"2025-03-12","close":61.5329},{"date":"2025-03-13","close":62.3965},{"date":"2025-03-14","close":62.3301},{"date":"2025-03-17","close":63.2506},{"date":"2025-03-18","close":64.1237},{"date":"2025-03-19","close":64.4464},{"date":"2025-03-20","close":65.1391},{"date":"2025-03-21","close":63.6302},{"date":"2025-03-24","close":64.1237},{"date":"2025-03-25","close":63.0893},{"date":"2025-03-26","close":63.7726},{"date":"2025-03-27","close":64.1427},{"date":"2025-03-28","close":63.7156},{"date":"2025-03-31","close":64.2945},{"date":"2025-04-01","close":64.5128},{"date":"2025-04-02","close":64.5982},{"date":"2025-04-03","close":64.0668},{"date":"2025-04-04","close":60.4131},{"date":"2025-04-07","close":60.5934},{"date":"2025-04-08","close":64.1806},{"date":"2025-04-09","close":66.6006},{"date":"2025-04-10","close":65.4523},{"date":"2025-04-11","close":65.9647},{"date":"2025-04-14","close":65.6706},{"date":"2025-04-15","close":65.4048},{"date":"2025-04-16","close":65.0537},{"date":"2025-04-17","close":63.858},{"date":"2025-04-21","close":61.8461},{"date":"2025-04-22","close":62.7521},{"date":"2025-04-23","close":62.8672},{"date":"2025-04-24","close":63.2028},{"date":"2025-04-25","close":62.6275},{"date":"2025-04-28","close":62.2536},{"date":"2025-04-29","close":62.3495},{"date":"2025-04-30","close":63.9602},{"date":"2025-05-01","close":66.5873},{"date":"2025-05-02","close":64.6793},{"date":"2025-05-05","close":64.3341},{"date":"2025-05-06","close":63.5},{"date":"2025-05-07","close":64.0273},{"date":"2025-05-08","close":65.0532},{"date":"2025-05-09","close":64.2095},{"date":"2025-05-12","close":62.1385},{"date":"2025-05-13","close":58.0062},{"date":"2025-05-14","close":57.5652},{"date":"2025-05-15","close":57.9774},{"date":"2025-05-16","close":59.9525},{"date":"2025-05-19","close":60.1922},{"date":"2025-05-20","close":61.1126},{"date":"2025-05-21","close":59.5498},{"date":"2025-05-22","close":57.7377},{"date":"2025-05-23","close":58.3226},{"date":"2025-05-27","close":58.8116},{"date":"2025-05-28","close":59.8758},{"date":"2025-05-29","close":60.1922},{"date":"2025-05-30","close":61.4003},{"date":"2025-06-02","close":60.9784},{"date":"2025-06-03","close":60.9688},{"date":"2025-06-04","close":60.9496},{"date":"2025-06-05","close":60.4798},{"date":"2025-06-06","close":60.9592},{"date":"2025-06-09","close":61.2277},{"date":"2025-06-10","close":61.6112},{"date":"2025-06-11","close":63.011},{"date":"2025-06-12","close":63.6151},{"date":"2025-06-13","close":64.6793},{"date":"2025-06-16","close":64.919},{"date":"2025-06-17","close":64.3245},{"date":"2025-06-18","close":64.0849},{"date":"2025-06-20","close":63.826},{"date":"2025-06-23","close":64.0561},{"date":"2025-06-24","close":64.7943},{"date":"2025-06-25","close":63.6342},{"date":"2025-06-26","close":65.3313},{"date":"2025-06-27","close":65.6668},{"date":"2025-06-30","close":66.1367},{"date":"2025-07-01","close":66.7119},{"date":"2025-07-02","close":63.8547},{"date":"2025-07-03","close":64.6505},{"date":"2025-07-07","close":63.9315},{"date":"2025-07-08","close":64.1807},{"date":"2025-07-09","close":63.9123},{"date":"2025-07-10","close":62.9151},{"date":"2025-07-11","close":62.1098},{"date":"2025-07-14","close":61.7071},{"date":"2025-07-15","close":61.3044},{"date":"2025-07-16","close":61.1702},{"date":"2025-07-17","close":60.6908},{"date":"2025-07-18","close":59.406},{"date":"2025-07-21","close":59.0992},{"date":"2025-07-22","close":59.201},{"date":"2025-07-23","close":59.9473},{"date":"2025-07-24","close":56.9426},{"date":"2025-07-25","close":58.8327},{"date":"2025-07-28","close":57.8053},{"date":"2025-07-29","close":58.1814},{"date":"2025-07-30","close":60.4116},{"date":"2025-07-31","close":60.2177},{"date":"2025-08-01","close":60.5765},{"date":"2025-08-04","close":59.5874},{"date":"2025-08-05","close":61.4977},{"date":"2025-08-06","close":61.5947},{"date":"2025-08-07","close":61.6528},{"date":"2025-08-08","close":63.5534},{"date":"2025-08-11","close":62.9134},{"date":"2025-08-12","close":63.5243},{"date":"2025-08-13","close":63.9025},{"date":"2025-08-14","close":64.7074},{"date":"2025-08-15","close":66.5207},{"date":"2025-08-18","close":68.0431},{"date":"2025-08-19","close":68.8188},{"date":"2025-08-20","close":68.6734},{"date":"2025-08-21","close":69.2649},{"date":"2025-08-22","close":69.1388},{"date":"2025-08-25","close":69.0516},{"date":"2025-08-26","close":69.3813},{"date":"2025-08-27","close":69.7497},{"date":"2025-08-28","close":69.9534},{"date":"2025-08-29","close":70.9328},{"date":"2025-09-02","close":71.8443},{"date":"2025-09-03","close":71.0976},{"date":"2025-09-04","close":71.4564},{"date":"2025-09-05","close":71.5437},{"date":"2025-09-08","close":68.1304},{"date":"2025-09-09","close":69.5752},{"date":"2025-09-10","close":71.7279},{"date":"2025-09-11","close":72.4067},{"date":"2025-09-12","close":72.7073},{"date":"2025-09-15","close":71.2334},{"date":"2025-09-16","close":71.2528},{"date":"2025-09-17","close":71.757},{"date":"2025-09-18","close":72.1643},{"date":"2025-09-19","close":72.6491},{"date":"2025-09-22","close":72.8528},{"date":"2025-09-23","close":74.1812},{"date":"2025-09-24","close":74.0649},{"date":"2025-09-25","close":72.3485},{"date":"2025-09-26","close":73.4734},{"date":"2025-09-29","close":73.2794},{"date":"2025-09-30","close":73.1049},{"date":"2025-10-01","close":74.54},{"date":"2025-10-02","close":75.1024},{"date":"2025-10-03","close":75.1412},{"date":"2025-10-06","close":74.5109},{"date":"2025-10-07","close":74.7824},{"date":"2025-10-08","close":74.5982},{"date":"2025-10-09","close":74.414},{"date":"2025-10-10","close":75.5388},{"date":"2025-10-13","close":76.0624},{"date":"2025-10-14","close":77.2454},{"date":"2025-10-15","close":78.2248},{"date":"2025-10-16","close":78.9036},{"date":"2025-10-17","close":80.0188},{"date":"2025-10-20","close":79.98},{"date":"2025-10-21","close":80.523},{"date":"2025-10-22","close":79.5242},{"date":"2025-10-23","close":79.2576},{"date":"2025-10-24","close":80.0983},{"date":"2025-10-27","close":80.6067},{"date":"2025-10-28","close":80.3623},{"date":"2025-10-29","close":78.7981},{"date":"2025-10-30","close":74.9755},{"date":"2025-10-31","close":76.4028},{"date":"2025-11-03","close":76.6864},{"date":"2025-11-04","close":76.3344},{"date":"2025-11-05","close":76.7939},{"date":"2025-11-06","close":76.9014},{"date":"2025-11-07","close":77.2241},{"date":"2025-11-10","close":75.8065},{"date":"2025-11-11","close":78.0844},{"date":"2025-11-12","close":78.4657},{"date":"2025-11-13","close":77.4685},{"date":"2025-11-14","close":76.0704},{"date":"2025-11-17","close":76.657},{"date":"2025-11-18","close":76.1975},{"date":"2025-11-19","close":74.8386},{"date":"2025-11-20","close":74.34},{"date":"2025-11-21","close":76.2855},{"date":"2025-11-24","close":76.1584},{"date":"2025-11-25","close":76.7157},{"date":"2025-11-26","close":78.0746},{"date":"2025-11-28","close":78.5634},{"date":"2025-12-01","close":77.3316},{"date":"2025-12-02","close":75.8847},{"date":"2025-12-03","close":73.3233},{"date":"2025-12-04","close":75.0341},{"date":"2025-12-05","close":73.9392},{"date":"2025-12-08","close":74.8191},{"date":"2025-12-09","close":76.4908},{"date":"2025-12-10","close":77.2045},{"date":"2025-12-11","close":79.0229},{"date":"2025-12-12","close":77.6444},{"date":"2025-12-15","close":77.9084},{"date":"2025-12-16","close":76.5397},{"date":"2025-12-17","close":76.1389},{"date":"2025-12-18","close":76.0509},{"date":"2025-12-19","close":75.9824},{"date":"2025-12-22","close":76.6081},{"date":"2025-12-23","close":76.2953},{"date":"2025-12-24","close":77.3511},{"date":"2025-12-26","close":77.8302},{"date":"2025-12-29","close":78.231},{"date":"2025-12-30","close":78.0648},{"date":"2025-12-31","close":77.5858},{"date":"2026-01-02","close":78.3386},{"date":"2026-01-05","close":78.6221},{"date":"2026-01-06","close":78.8958},{"date":"2026-01-07","close":78.0062},{"date":"2026-01-08","close":78.7981},{"date":"2026-01-09","close":78.5048},{"date":"2026-01-12","close":78.5634},{"date":"2026-01-13","close":78.8763},{"date":"2026-01-14","close":77.5565},{"date":"2026-01-15","close":79.5411},{"date":"2026-01-16","close":76.8428},{"date":"2026-01-20","close":78.2995},{"date":"2026-01-21","close":79.6682},{"date":"2026-01-22","close":81.4817},{"date":"2026-01-23","close":81.8069},{"date":"2026-01-26","close":82.6544},{"date":"2026-01-27","close":70.9565},{"date":"2026-01-28","close":72.9571},{"date":"2026-01-29","close":73.3611},{"date":"2026-01-30","close":73.44},{"date":"2026-02-02","close":74.3269},{"date":"2026-02-03","close":75.7165},{"date":"2026-02-04","close":74.1495},{"date":"2026-02-05","close":75.2237},{"date":"2026-02-06","close":77.2144},{"date":"2026-02-09","close":74.6718},{"date":"2026-02-10","close":74.6029},{"date":"2026-02-11","close":75.9037},{"date":"2026-02-12","close":76.8005},{"date":"2026-02-13","close":77.3426},{"date":"2026-02-17","close":77.0666},{"date":"2026-02-18","close":76.6231},{"date":"2026-02-19","close":76.1994},{"date":"2026-02-20","close":75.5785},{"date":"2026-02-23","close":75.884},{"date":"2026-02-24","close":73.1049},{"date":"2026-02-25","close":75.0858},{"date":"2026-02-26","close":76.8794},{"date":"2026-02-27","close":78.742},{"date":"2026-03-02","close":80.4765},{"date":"2026-03-03","close":79.3234},{"date":"2026-03-04","close":79.4023},{"date":"2026-03-05","close":77.5495},{"date":"2026-03-06","close":76.7907},{"date":"2026-03-09","close":77.1258},{"date":"2026-03-10","close":75.2139},{"date":"2026-03-11","close":74.6226},{"date":"2026-03-12","close":74.9675},{"date":"2026-03-13","close":75.0266},{"date":"2026-03-16","close":74.7408},{"date":"2026-03-17","close":73.7258},{"date":"2026-03-18","close":71.9617},{"date":"2026-03-19","close":70.8185},{"date":"2026-03-20","close":70.444},{"date":"2026-03-23","close":70.2568},{"date":"2026-03-24","close":71.7449},{"date":"2026-03-25","close":71.1339},{"date":"2026-03-26","close":70.1484},{"date":"2026-03-27","close":69.0643},{"date":"2026-03-30","close":69.1234},{"date":"2026-03-31","close":70.7791},{"date":"2026-04-01","close":71.4394},{"date":"2026-04-02","close":72.4249},{"date":"2026-04-06","close":72.2179},{"date":"2026-04-07","close":77.0863},{"date":"2026-04-08","close":77.6481},{"date":"2026-04-09","close":77.6973},{"date":"2026-04-10","close":78.1802},{"date":"2026-04-13","close":76.9582},{"date":"2026-04-14","close":76.495},{"date":"2026-04-15","close":73.9031},{"date":"2026-04-16","close":75.6771},{"date":"2026-04-17","close":76.1797},{"date":"2026-04-20","close":75.4701},{"date":"2026-04-21","close":76.2388},{"date":"2026-04-22","close":75.3223},{"date":"2026-04-23","close":78.3724},{"date":"2026-04-24","close":77.4581},{"date":"2026-04-27","close":77.8755},{"date":"2026-04-28","close":80.4793},{"date":"2026-04-29","close":83.3813},{"date":"2026-04-30","close":82.775},{"date":"2026-05-01","close":81.5824},{"date":"2026-05-04","close":81.5029},{"date":"2026-05-05","close":80.1911},{"date":"2026-05-06","close":86.323},{"date":"2026-05-07","close":86.8199},{"date":"2026-05-08","close":89.9901},{"date":"2026-05-11","close":91.6498},{"date":"2026-05-12","close":94.5617},{"date":"2026-05-13","close":97.5034},{"date":"2026-05-14","close":96.5493},{"date":"2026-05-15","close":95.2971},{"date":"2026-05-18","close":95.3965},{"date":"2026-05-19","close":93.5977},{"date":"2026-05-20","close":92.7033},{"date":"2026-05-21","close":92.743},{"date":"2026-05-22","close":92.6834},{"date":"2026-05-26","close":90.169},{"date":"2026-05-27","close":91.5007},{"date":"2026-05-28","close":92.3952},{"date":"2026-05-29","close":90.4175},{"date":"2026-06-01","close":90.0597},{"date":"2026-06-02","close":88.9466},{"date":"2026-06-03","close":90.8051},{"date":"2026-06-04","close":94.2337},{"date":"2026-06-05","close":95.3369},{"date":"2026-06-08","close":96.4798},{"date":"2026-06-09","close":96.4599},{"date":"2026-06-10","close":97.414},{"date":"2026-06-11","close":99.8587},{"date":"2026-06-12","close":101.3296},{"date":"2026-06-15","close":100.0575},{"date":"2026-06-16","close":100.0973},{"date":"2026-06-17","close":98.5469},{"date":"2026-06-18","close":97.7121},{"date":"2026-06-22","close":100.6737},{"date":"2026-06-23","close":100.942},{"date":"2026-06-24","close":101.2401},{"date":"2026-06-25","close":104.0129},{"date":"2026-06-26","close":103.6949},{"date":"2026-06-29","close":102.9396},{"date":"2026-06-30","close":102.8104},{"date":"2026-07-01","close":104.162},{"date":"2026-07-02","close":104.0725},{"date":"2026-07-06","close":101.4489},{"date":"2026-07-07","close":103.6849},{"date":"2026-07-08","close":103.8241},{"date":"2026-07-09","close":102.1743},{"date":"2026-07-10","close":103.5061},{"date":"2026-07-13","close":105.2452},{"date":"2026-07-14","close":105.5235},{"date":"2026-07-15","close":105.2552},{"date":"2026-07-16","close":105.8415},{"date":"2026-07-17","close":106.8055},{"date":"2026-07-20","close":106.9447},{"date":"2026-07-21","close":109.9162},{"date":"2026-07-22","close":107.4118},{"date":"2026-07-23","close":106.89},{"date":"2026-07-24","close":107.74},{"date":"2026-07-27","close":107.07},{"date":"2026-07-28","close":109.34},{"date":"2026-07-29","close":105.92},{"date":"2026-07-30","close":105.22},{"date":"2026-07-31","close":104.43},{"date":"2026-08-03","close":105.37},{"date":"2026-08-04","close":104.42},{"date":"2026-08-05","close":99.12},{"date":"2026-08-06","close":96.22},{"date":"2026-08-07","close":95.7},{"date":"2026-08-10","close":95.67},{"date":"2026-08-11","close":93.5},{"date":"2026-08-12","close":94.72},{"date":"2026-08-13","close":94.99},{"date":"2026-08-14","close":97.16},{"date":"2026-08-17","close":94.01},{"date":"2026-08-18","close":94.91},{"date":"2026-08-19","close":93.65},{"date":"2026-08-20","close":93.65},{"date":"2026-08-21","close":93.02},{"date":"2026-08-24","close":94.11},{"date":"2026-08-25","close":92.9},{"date":"2026-08-26","close":94.32},{"date":"2026-08-27","close":92.92},{"date":"2026-08-28","close":93.06},{"date":"2026-08-31","close":93.91},{"date":"2026-09-01","close":97.6},{"date":"2026-09-02","close":97.23},{"date":"2026-09-03","close":97.2},{"date":"2026-09-04","close":96.74},{"date":"2026-09-08","close":96.07},{"date":"2026-09-09","close":95.38},{"date":"2026-09-10","close":95.29},{"date":"2026-09-11","close":94.66},{"date":"2026-09-14","close":95.55},{"date":"2026-09-15","close":94.49},{"date":"2026-09-16","close":91.72},{"date":"2026-09-17","close":90.27},{"date":"2026-09-18","close":88.84},{"date":"2026-09-21","close":87.6},{"date":"2026-09-22","close":87.1},{"date":"2026-09-23","close":85.86},{"date":"2026-09-24","close":85.05},{"date":"2026-09-25","close":89.13},{"date":"2026-09-28","close":87.85},{"date":"2026-09-29","close":87.1},{"date":"2026-09-30","close":85.69},{"date":"2026-10-01","close":85.2},{"date":"2026-10-02","close":86.46},{"date":"2026-10-05","close":87.01},{"date":"2026-10-06","close":86.43},{"date":"2026-10-07","close":87.95},{"date":"2026-10-08","close":87.8},{"date":"2026-10-09","close":86.16},{"date":"2026-10-12","close":87.74},{"date":"2026-10-13","close":87.55},{"date":"2026-10-14","close":90.39},{"date":"2026-10-15","close":92.58},{"date":"2026-10-16","close":92.36},{"date":"2026-10-19","close":92.68},{"date":"2026-10-20","close":94.75},{"date":"2026-10-21","close":93.45},{"date":"2026-10-22","close":94.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":94.48,"low_30d":84.23,"support":85.45,"high_30d":96.41,"change_1d":1.8,"change_7d":2.3,"change_30d":-0.2,"resistance":95.19,"position_in_range":84.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.83,"per":9.53,"quarter":"2024-Q2"},{"pbr":0.89,"per":11.69,"quarter":"2024-Q3"},{"pbr":0.64,"per":9.23,"quarter":"2024-Q4"},{"pbr":0.96,"per":10.85,"quarter":"2025-Q1"},{"pbr":0.98,"per":10.43,"quarter":"2025-Q2"},{"pbr":1.15,"per":10.67,"quarter":"2025-Q3"},{"pbr":1.18,"per":11.49,"quarter":"2025-Q4"},{"pbr":1.05,"per":10.01,"quarter":"2026-Q1"},{"pbr":1.48,"per":13.11,"quarter":"2026-Q2"},{"pbr":1.36,"per":12.05,"quarter":"현재"}],"timeline":[{"close":54.1234,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":58.2746,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":42.0658,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":64.2945,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":66.1367,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":73.1049,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":77.5858,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":70.7791,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":102.8104,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.64,"per_5y_avg":10.78,"per_5y_low":9.23,"current_pbr":1.36,"current_per":12.05,"pbr_5y_high":1.48,"per_5y_high":13.11,"pbr_5y_median":0.98,"per_5y_median":10.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Healthcare Plans"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 12.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.96,"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":0.76,"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":14.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.83,"per":9.53,"close":54.1234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.89,"per":11.69,"close":58.2746,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":9.23,"close":42.0658,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.96,"per":10.85,"close":64.2945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.98,"per":10.43,"close":66.1367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":10.67,"close":73.1049,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":11.49,"close":77.5858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":10.01,"close":70.7791,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":13.11,"close":102.8104,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.1배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.58,"pbr":null,"per":null,"roa":0.011802118470413922,"roe":0.03757747609846679,"revenue":106096000000.0,"market_cap":null,"net_income":2995000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14844103453476098,"total_assets":253768000000.0,"total_equity":79702000000.0,"profit_margin":0.028229150957623284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4703000000.0,"operating_margin":0.04432777861559342},{"eps":2.57,"pbr":null,"per":null,"roa":0.011633606615699637,"roe":0.037995765337740135,"revenue":100426000000.0,"market_cap":null,"net_income":2943000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15557724095353792,"total_assets":252974000000.0,"total_equity":77456000000.0,"profit_margin":0.02930516001832195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4680000000.0,"operating_margin":0.0466014777049768},{"eps":1.09,"pbr":null,"per":null,"roa":0.005339982916066559,"roe":0.018534811338314677,"revenue":105693000000.0,"market_cap":null,"net_income":1394077300.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12836233241558098,"total_assets":261064000000.0,"total_equity":75214000000.0,"profit_margin":0.013189873501556395,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2112000000.0,"operating_margin":0.019982401861996537},{"eps":1.6,"pbr":null,"per":null,"roa":-0.015568271275658274,"roe":-0.05450581395348837,"revenue":102871000000.0,"market_cap":null,"net_income":-3975000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13420691934558818,"total_assets":255327000000.0,"total_equity":72928000000.0,"profit_margin":-0.03864062758211741,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3207000000.0,"operating_margin":-0.031174966705874347},{"eps":1.81,"pbr":null,"per":null,"roa":0.0039521101791029755,"roe":0.013194794453275437,"revenue":98915000000.0,"market_cap":null,"net_income":1021000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1374210180457969,"total_assets":258343000000.0,"total_equity":77379000000.0,"profit_margin":0.010321993630895213,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2381000000.0,"operating_margin":0.0240711722185715},{"eps":2.25,"pbr":null,"per":null,"roa":0.006960502376900053,"roe":0.023125219358109426,"revenue":94588000000.0,"market_cap":null,"net_income":1779000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15219689601217914,"total_assets":255585000000.0,"total_equity":76929000000.0,"profit_margin":0.01880788260667315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3374000000.0,"operating_margin":0.03567048674250434},{"eps":1.19,"pbr":null,"per":null,"roa":0.006492506368106155,"roe":0.021757543673901536,"revenue":97710000000.0,"market_cap":null,"net_income":1644000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13201309998976563,"total_assets":253215000000.0,"total_equity":75560000000.0,"profit_margin":0.016825299355234878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2368000000.0,"operating_margin":0.02423498106642104},{"eps":1.09,"pbr":null,"per":null,"roa":0.00034465409801645624,"roe":0.001160866780529462,"revenue":95428000000.0,"market_cap":null,"net_income":87000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1315965963868047,"total_assets":252427000000.0,"total_equity":74944000000.0,"profit_margin":0.0009116821058808735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":832000000.0,"operating_margin":0.008718615081527435},{"eps":1.3984781346335027,"pbr":null,"per":null,"roa":0.007010428507491653,"roe":0.023622047244094488,"revenue":91234000000.0,"market_cap":null,"net_income":1770000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14668873446302913,"total_assets":252481000000.0,"total_equity":74930000000.0,"profit_margin":0.019400662033890875,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3045000000.0,"operating_margin":0.03337571519389701},{"eps":0.8793820134729314,"pbr":null,"per":null,"roa":0.004456581365643882,"roe":0.01504704737183647,"revenue":88437000000.0,"market_cap":null,"net_income":1113000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14203331184911291,"total_assets":249743000000.0,"total_equity":73968000000.0,"profit_margin":0.012585230163845449,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2271000000.0,"operating_margin":0.025679297126768207},{"eps":1.616545911559405,"pbr":null,"per":null,"roa":0.00819291389031266,"roe":0.026758739749676307,"revenue":93813000000.0,"market_cap":null,"net_income":2046000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14791127029302975,"total_assets":249728000000.0,"total_equity":76461000000.0,"profit_margin":0.021809344120750855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3373000000.0,"operating_margin":0.03595450523914596},{"eps":1.7864175493821184,"pbr":null,"per":null,"roa":0.008996999673704568,"roe":0.0304155400406258,"revenue":89764000000.0,"market_cap":null,"net_income":2261000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1512521723630854,"total_assets":251306000000.0,"total_equity":74337000000.0,"profit_margin":0.025188271467403413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3690000000.0,"operating_margin":0.04110779377033109}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6808,"per":9.53,"date":"2024-06","close":54.12,"source":"reported"},{"eps":5.6808,"per":9.84,"date":"2024-07","close":55.91,"source":"reported"},{"eps":5.6808,"per":9.34,"date":"2024-08","close":53.05,"source":"reported"},{"eps":4.9844,"per":11.69,"date":"2024-09","close":58.27,"source":"reported"},{"eps":4.9844,"per":10.61,"date":"2024-10","close":52.91,"source":"reported"},{"eps":4.9844,"per":11.25,"date":"2024-11","close":56.08,"source":"reported"},{"eps":4.5579,"per":9.23,"date":"2024-12","close":42.07,"source":"reported"},{"eps":4.5579,"per":11.76,"date":"2025-01","close":53.6,"source":"reported"},{"eps":4.5579,"per":13.68,"date":"2025-02","close":62.37,"source":"reported"},{"eps":5.9285,"per":10.85,"date":"2025-03","close":64.29,"source":"reported"},{"eps":5.9285,"per":10.79,"date":"2025-04","close":63.96,"source":"reported"},{"eps":5.9285,"per":10.36,"date":"2025-05","close":61.4,"source":"reported"},{"eps":6.34,"per":10.43,"date":"2025-06","close":66.14,"source":"reported"},{"eps":6.34,"per":9.5,"date":"2025-07","close":60.22,"source":"reported"},{"eps":6.34,"per":11.19,"date":"2025-08","close":70.93,"source":"reported"},{"eps":6.85,"per":10.67,"date":"2025-09","close":73.1,"source":"reported"},{"eps":6.85,"per":11.15,"date":"2025-10","close":76.4,"source":"reported"},{"eps":6.85,"per":11.47,"date":"2025-11","close":78.56,"source":"reported"},{"eps":6.75,"per":11.49,"date":"2025-12","close":77.59,"source":"reported"},{"eps":6.75,"per":10.88,"date":"2026-01","close":73.44,"source":"reported"},{"eps":6.75,"per":11.67,"date":"2026-02","close":78.74,"source":"reported"},{"eps":7.07,"per":10.01,"date":"2026-03","close":70.78,"source":"reported"},{"eps":7.07,"per":11.71,"date":"2026-04","close":82.78,"source":"reported"},{"eps":7.07,"per":12.79,"date":"2026-05","close":90.42,"source":"reported"},{"eps":7.84,"per":13.11,"date":"2026-06","close":102.81,"source":"reported"},{"eps":7.84,"per":13.32,"date":"2026-07","close":104.43,"source":"reported"},{"eps":7.84,"per":11.98,"date":"2026-08","close":93.91,"source":"reported"},{"eps":7.84,"per":10.93,"date":"2026-09","close":85.69,"source":"reported"},{"eps":7.84,"per":12.05,"date":"2026-10","close":94.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.15,"std":1.14,"count":29,"current":12.05,"lower_1sd":10.0,"upper_1sd":12.29},"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":"CVS Health Corporation","phase":"above-fold","symbol_resolved":true}