{"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":"2026-10-23T10:00:56.073111+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-486.1,"direction":"higher_better","percentile":1}],"summary":"매출 +12.1%","percentile":39},"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":68.1,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.4,"direction":"higher_better","percentile":79}],"summary":"RSI 68","percentile":72},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7, PBR 7.00x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-89.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-10.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-21.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -89.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.93,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-5.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 2.9x","percentile":28}},"signals":[],"summary":"Gilead Sciences, Inc.(GILD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1951.62억. 현재가 $157.19, 전일 대비 +2.4%, 30일 +9.4%. ROE -89.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.54%","value_pct":2.54},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":2.93,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.54},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":2.350011368268383,"grade":"A","trend":"상승","atr_14":4.148342857142855,"rsi_14":68.06966618287369,"sma_20":150.77400000000003,"sma_60":145.87741666666668,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.1로 강세 구간입니다. MACD(2.35)가 시그널선(1.80)을 상회합니다(골든크로스). 현재가가 SMA20(151)과 SMA60(146) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 143~159 (현재 위치 89%).","bb_lower":142.55233252922503,"bb_upper":158.99566747077503,"macd_signal":1.7986044659321678},"change_pct":2.36,"chart_data":[{"date":"2024-10-23","open":84.01,"high":84.23,"low":83.04,"close":83.13,"volume":4373500,"rsi_14":64.83,"sma_20":85.34,"sma_60":80.62,"sma_120":74.3},{"date":"2024-10-24","open":83.6,"high":85.03,"low":83.5,"close":84.61,"volume":7183500,"rsi_14":68.3,"sma_20":85.62,"sma_60":80.83,"sma_120":74.5},{"date":"2024-10-25","open":85.24,"high":85.52,"low":84.29,"close":84.82,"volume":5734900,"rsi_14":69.85,"sma_20":85.89,"sma_60":81.04,"sma_120":74.7},{"date":"2024-10-28","open":85.04,"high":85.22,"low":84.36,"close":84.59,"volume":5961700,"rsi_14":66.18,"sma_20":86.14,"sma_60":81.24,"sma_120":74.89},{"date":"2024-10-29","open":84.22,"high":84.36,"low":82.73,"close":83.94,"volume":6655800,"rsi_14":59.05,"sma_20":86.35,"sma_60":81.46,"sma_120":75.08},{"date":"2024-10-30","open":83.77,"high":84.22,"low":83.37,"close":84.14,"volume":5846900,"rsi_14":69.13,"sma_20":86.52,"sma_60":81.7,"sma_120":75.28},{"date":"2024-10-31","open":83.81,"high":85.08,"low":83.61,"close":84.64,"volume":5894500,"rsi_14":69.93,"sma_20":86.76,"sma_60":81.94,"sma_120":75.47},{"date":"2024-11-01","open":84.16,"high":85.36,"low":84.04,"close":85.3,"volume":6485900,"rsi_14":71.65,"sma_20":87.0,"sma_60":82.18,"sma_120":75.66},{"date":"2024-11-04","open":85.28,"high":86.45,"low":85.17,"close":85.62,"volume":6124300,"rsi_14":70.39,"sma_20":87.27,"sma_60":82.45,"sma_120":75.84},{"date":"2024-11-05","open":85.43,"high":86.14,"low":84.83,"close":85.98,"volume":3960200,"rsi_14":68.64,"sma_20":87.52,"sma_60":82.73,"sma_120":76.03},{"date":"2024-11-06","open":86.72,"high":87.66,"low":86.25,"close":87.38,"volume":8819300,"rsi_14":71.29,"sma_20":87.8,"sma_60":83.03,"sma_120":76.23},{"date":"2024-11-07","open":89.58,"high":93.7,"low":89.11,"close":93.3,"volume":14389800,"rsi_14":85.51,"sma_20":88.46,"sma_60":83.42,"sma_120":76.48},{"date":"2024-11-08","open":91.53,"high":92.74,"low":90.45,"close":92.03,"volume":7456700,"rsi_14":80.89,"sma_20":89.04,"sma_60":83.79,"sma_120":76.72},{"date":"2024-11-11","open":91.87,"high":94.25,"low":91.77,"close":92.47,"volume":7094300,"rsi_14":79.12,"sma_20":89.64,"sma_60":84.18,"sma_120":76.97},{"date":"2024-11-12","open":91.82,"high":92.29,"low":89.8,"close":89.91,"volume":9322700,"rsi_14":70.97,"sma_20":90.07,"sma_60":84.51,"sma_120":77.19},{"date":"2024-11-13","open":89.7,"high":89.78,"low":87.32,"close":88.27,"volume":11060500,"rsi_14":61.22,"sma_20":90.36,"sma_60":84.81,"sma_120":77.41},{"date":"2024-11-14","open":87.97,"high":88.3,"low":87.01,"close":87.78,"volume":8202700,"rsi_14":58.91,"sma_20":90.6,"sma_60":85.09,"sma_120":77.63},{"date":"2024-11-15","open":87.4,"high":87.67,"low":84.06,"close":84.24,"volume":11454500,"rsi_14":49.14,"sma_20":90.68,"sma_60":85.3,"sma_120":77.84},{"date":"2024-11-18","open":84.23,"high":84.85,"low":83.51,"close":84.3,"volume":9099600,"rsi_14":50.94,"sma_20":90.79,"sma_60":85.5,"sma_120":78.04},{"date":"2024-11-19","open":83.51,"high":84.43,"low":82.03,"close":83.62,"volume":8179300,"rsi_14":48.7,"sma_20":90.77,"sma_60":85.68,"sma_120":78.24},{"date":"2024-11-20","open":83.97,"high":84.89,"low":83.64,"close":84.46,"volume":4781700,"rsi_14":49.55,"sma_20":90.84,"sma_60":85.87,"sma_120":78.44},{"date":"2024-11-21","open":84.88,"high":85.71,"low":83.93,"close":85.54,"volume":4057300,"rsi_14":50.58,"sma_20":90.89,"sma_60":86.06,"sma_120":78.66},{"date":"2024-11-22","open":85.59,"high":86.24,"low":85.07,"close":85.95,"volume":4545900,"rsi_14":50.81,"sma_20":90.95,"sma_60":86.24,"sma_120":78.88},{"date":"2024-11-25","open":86.48,"high":87.07,"low":85.29,"close":86.24,"volume":10754100,"rsi_14":50.62,"sma_20":91.04,"sma_60":86.43,"sma_120":79.1},{"date":"2024-11-26","open":86.09,"high":87.37,"low":85.42,"close":87.06,"volume":4406500,"rsi_14":49.19,"sma_20":91.2,"sma_60":86.62,"sma_120":79.33},{"date":"2024-11-27","open":87.14,"high":88.53,"low":87.14,"close":88.07,"volume":5527200,"rsi_14":32.68,"sma_20":91.41,"sma_60":86.84,"sma_120":79.56},{"date":"2024-11-29","open":88.48,"high":88.78,"low":87.99,"close":88.23,"volume":3851000,"rsi_14":36.42,"sma_20":91.59,"sma_60":87.07,"sma_120":79.79},{"date":"2024-12-02","open":88.18,"high":89.92,"low":88.14,"close":89.6,"volume":5023100,"rsi_14":40.4,"sma_20":91.82,"sma_60":87.33,"sma_120":80.03},{"date":"2024-12-03","open":89.4,"high":89.95,"low":88.11,"close":88.14,"volume":5532000,"rsi_14":43.6,"sma_20":91.95,"sma_60":87.55,"sma_120":80.27},{"date":"2024-12-04","open":88.24,"high":88.25,"low":85.64,"close":87.28,"volume":9124300,"rsi_14":46.2,"sma_20":92.02,"sma_60":87.72,"sma_120":80.5},{"date":"2024-12-05","open":87.29,"high":89.84,"low":87.29,"close":89.0,"volume":12428600,"rsi_14":54.27,"sma_20":92.1,"sma_60":87.93,"sma_120":80.74},{"date":"2024-12-06","open":89.1,"high":89.79,"low":87.7,"close":87.8,"volume":4470700,"rsi_14":64.88,"sma_20":91.82,"sma_60":88.08,"sma_120":80.97},{"date":"2024-12-09","open":87.54,"high":87.82,"low":86.25,"close":86.33,"volume":7396100,"rsi_14":57.6,"sma_20":91.52,"sma_60":88.21,"sma_120":81.2},{"date":"2024-12-10","open":87.06,"high":88.58,"low":86.38,"close":88.0,"volume":6748200,"rsi_14":65.25,"sma_20":91.28,"sma_60":88.36,"sma_120":81.4},{"date":"2024-12-11","open":88.06,"high":90.2,"low":87.62,"close":88.04,"volume":7525100,"rsi_14":63.19,"sma_20":91.18,"sma_60":88.52,"sma_120":81.58},{"date":"2024-12-12","open":88.11,"high":88.84,"low":87.14,"close":88.04,"volume":5782700,"rsi_14":60.02,"sma_20":91.17,"sma_60":88.66,"sma_120":81.76},{"date":"2024-12-13","open":88.08,"high":88.52,"low":85.67,"close":88.28,"volume":7515500,"rsi_14":56.34,"sma_20":91.16,"sma_60":88.79,"sma_120":81.94},{"date":"2024-12-16","open":88.37,"high":89.62,"low":88.32,"close":88.46,"volume":7068100,"rsi_14":55.97,"sma_20":91.34,"sma_60":88.93,"sma_120":82.13},{"date":"2024-12-17","open":88.3,"high":89.94,"low":88.3,"close":89.18,"volume":6125300,"rsi_14":55.6,"sma_20":91.56,"sma_60":89.07,"sma_120":82.33},{"date":"2024-12-18","open":89.1,"high":89.85,"low":87.06,"close":87.15,"volume":6616100,"rsi_14":43.86,"sma_20":91.71,"sma_60":89.19,"sma_120":82.52},{"date":"2024-12-19","open":86.87,"high":87.91,"low":86.75,"close":87.54,"volume":8875200,"rsi_14":44.76,"sma_20":91.83,"sma_60":89.34,"sma_120":82.7},{"date":"2024-12-20","open":87.37,"high":89.65,"low":87.17,"close":88.96,"volume":22530200,"rsi_14":44.92,"sma_20":91.97,"sma_60":89.49,"sma_120":82.91},{"date":"2024-12-23","open":89.01,"high":89.87,"low":88.21,"close":89.76,"volume":4809500,"rsi_14":53.35,"sma_20":92.13,"sma_60":89.66,"sma_120":83.13},{"date":"2024-12-24","open":89.37,"high":90.38,"low":88.51,"close":90.29,"volume":2109100,"rsi_14":58.93,"sma_20":92.3,"sma_60":89.83,"sma_120":83.36},{"date":"2024-12-26","open":89.54,"high":90.86,"low":89.35,"close":90.73,"volume":2915400,"rsi_14":54.29,"sma_20":92.46,"sma_60":90.0,"sma_120":83.58},{"date":"2024-12-27","open":89.79,"high":90.7,"low":89.79,"close":90.44,"volume":3349300,"rsi_14":59.07,"sma_20":92.54,"sma_60":90.16,"sma_120":83.8},{"date":"2024-12-30","open":90.27,"high":90.33,"low":88.14,"close":88.42,"volume":3613200,"rsi_14":56.18,"sma_20":92.51,"sma_60":90.29,"sma_120":83.99},{"date":"2024-12-31","open":88.98,"high":89.35,"low":88.2,"close":88.77,"volume":3482500,"rsi_14":50.15,"sma_20":92.43,"sma_60":90.42,"sma_120":84.18},{"date":"2025-01-02","open":89.01,"high":89.21,"low":87.83,"close":88.3,"volume":3495200,"rsi_14":47.63,"sma_20":92.4,"sma_60":90.54,"sma_120":84.36},{"date":"2025-01-03","open":88.59,"high":88.74,"low":87.75,"close":87.84,"volume":4265200,"rsi_14":45.59,"sma_20":92.39,"sma_60":90.64,"sma_120":84.53},{"date":"2025-01-06","open":87.21,"high":87.96,"low":86.81,"close":87.67,"volume":6779400,"rsi_14":47.05,"sma_20":92.28,"sma_60":90.73,"sma_120":84.7},{"date":"2025-01-07","open":87.34,"high":87.94,"low":86.98,"close":87.09,"volume":5811900,"rsi_14":43.59,"sma_20":92.21,"sma_60":90.83,"sma_120":84.84},{"date":"2025-01-08","open":87.14,"high":87.14,"low":85.53,"close":85.66,"volume":8054200,"rsi_14":34.52,"sma_20":92.14,"sma_60":90.9,"sma_120":84.97},{"date":"2025-01-10","open":86.67,"high":87.86,"low":85.12,"close":86.37,"volume":7869700,"rsi_14":46.12,"sma_20":92.01,"sma_60":90.98,"sma_120":85.12},{"date":"2025-01-13","open":86.78,"high":86.85,"low":85.55,"close":86.43,"volume":6523300,"rsi_14":44.31,"sma_20":91.89,"sma_60":91.05,"sma_120":85.26},{"date":"2025-01-14","open":87.06,"high":87.91,"low":86.33,"close":87.45,"volume":7418300,"rsi_14":41.9,"sma_20":91.82,"sma_60":91.12,"sma_120":85.43},{"date":"2025-01-15","open":87.79,"high":89.05,"low":87.49,"close":88.78,"volume":8084400,"rsi_14":45.02,"sma_20":91.85,"sma_60":91.2,"sma_120":85.59},{"date":"2025-01-16","open":88.66,"high":89.44,"low":87.28,"close":88.08,"volume":8955300,"rsi_14":38.96,"sma_20":91.83,"sma_60":91.28,"sma_120":85.71},{"date":"2025-01-17","open":88.42,"high":89.18,"low":88.11,"close":88.26,"volume":6862200,"rsi_14":37.34,"sma_20":91.78,"sma_60":91.38,"sma_120":85.83},{"date":"2025-01-21","open":88.47,"high":90.24,"low":88.47,"close":89.33,"volume":10546000,"rsi_14":44.76,"sma_20":91.89,"sma_60":91.46,"sma_120":85.96},{"date":"2025-01-22","open":89.02,"high":89.67,"low":88.26,"close":89.41,"volume":7285700,"rsi_14":55.75,"sma_20":91.99,"sma_60":91.55,"sma_120":86.09},{"date":"2025-01-23","open":89.4,"high":89.65,"low":88.61,"close":89.3,"volume":4086100,"rsi_14":53.16,"sma_20":92.01,"sma_60":91.62,"sma_120":86.23},{"date":"2025-01-24","open":88.76,"high":90.33,"low":88.66,"close":89.44,"volume":5409200,"rsi_14":57.11,"sma_20":91.99,"sma_60":91.69,"sma_120":86.37},{"date":"2025-01-27","open":89.47,"high":92.1,"low":89.47,"close":91.63,"volume":7914200,"rsi_14":69.35,"sma_20":92.06,"sma_60":91.8,"sma_120":86.52},{"date":"2025-01-28","open":91.29,"high":92.93,"low":90.15,"close":90.19,"volume":7406100,"rsi_14":61.39,"sma_20":92.03,"sma_60":91.9,"sma_120":86.68},{"date":"2025-01-29","open":90.72,"high":92.19,"low":90.41,"close":91.86,"volume":5593500,"rsi_14":69.62,"sma_20":92.11,"sma_60":92.02,"sma_120":86.86},{"date":"2025-01-30","open":92.79,"high":93.19,"low":91.72,"close":93.17,"volume":5020500,"rsi_14":81.22,"sma_20":92.35,"sma_60":92.15,"sma_120":87.05},{"date":"2025-01-31","open":92.96,"high":94.53,"low":92.67,"close":93.41,"volume":9419400,"rsi_14":80.45,"sma_20":92.6,"sma_60":92.28,"sma_120":87.23},{"date":"2025-02-03","open":93.25,"high":95.57,"low":92.97,"close":94.54,"volume":10515600,"rsi_14":82.12,"sma_20":92.92,"sma_60":92.42,"sma_120":87.43},{"date":"2025-02-04","open":94.54,"high":94.63,"low":93.26,"close":94.17,"volume":6156200,"rsi_14":78.03,"sma_20":93.25,"sma_60":92.55,"sma_120":87.64},{"date":"2025-02-05","open":94.64,"high":96.59,"low":94.19,"close":95.76,"volume":7738300,"rsi_14":78.51,"sma_20":93.67,"sma_60":92.69,"sma_120":87.86},{"date":"2025-02-06","open":95.66,"high":95.71,"low":94.03,"close":94.22,"volume":4518000,"rsi_14":73.44,"sma_20":94.04,"sma_60":92.69,"sma_120":88.06},{"date":"2025-02-07","open":93.95,"high":94.49,"low":92.16,"close":92.29,"volume":7182200,"rsi_14":63.6,"sma_20":94.39,"sma_60":92.68,"sma_120":88.24},{"date":"2025-02-10","open":92.29,"high":92.42,"low":90.87,"close":91.76,"volume":9628200,"rsi_14":58.47,"sma_20":94.67,"sma_60":92.65,"sma_120":88.42},{"date":"2025-02-11","open":91.61,"high":92.52,"low":91.32,"close":92.39,"volume":6260000,"rsi_14":60.03,"sma_20":94.98,"sma_60":92.68,"sma_120":88.6},{"date":"2025-02-12","open":97.77,"high":100.63,"low":96.9,"close":99.28,"volume":16210300,"rsi_14":73.08,"sma_20":95.59,"sma_60":92.86,"sma_120":88.84},{"date":"2025-02-13","open":100.75,"high":102.28,"low":99.77,"close":101.83,"volume":8715000,"rsi_14":75.77,"sma_20":96.27,"sma_60":93.09,"sma_120":89.09},{"date":"2025-02-14","open":101.67,"high":102.53,"low":99.87,"close":100.02,"volume":6400400,"rsi_14":67.74,"sma_20":96.89,"sma_60":93.35,"sma_120":89.33},{"date":"2025-02-18","open":100.18,"high":102.42,"low":99.94,"close":101.14,"volume":9434600,"rsi_14":73.48,"sma_20":97.56,"sma_60":93.63,"sma_120":89.57},{"date":"2025-02-19","open":101.13,"high":103.6,"low":101.1,"close":103.45,"volume":6384100,"rsi_14":74.18,"sma_20":98.3,"sma_60":93.97,"sma_120":89.82},{"date":"2025-02-20","open":103.58,"high":105.82,"low":103.24,"close":105.74,"volume":7684500,"rsi_14":75.19,"sma_20":99.15,"sma_60":94.32,"sma_120":90.1},{"date":"2025-02-21","open":106.41,"high":106.7,"low":105.49,"close":105.66,"volume":9732800,"rsi_14":74.72,"sma_20":100.0,"sma_60":94.66,"sma_120":90.36},{"date":"2025-02-24","open":105.3,"high":107.62,"low":105.18,"close":106.7,"volume":10495100,"rsi_14":74.62,"sma_20":100.9,"sma_60":95.01,"sma_120":90.62},{"date":"2025-02-25","open":106.77,"high":107.74,"low":105.81,"close":107.18,"volume":8072000,"rsi_14":76.24,"sma_20":101.7,"sma_60":95.36,"sma_120":90.89},{"date":"2025-02-26","open":106.39,"high":106.74,"low":104.17,"close":106.15,"volume":5911200,"rsi_14":71.44,"sma_20":102.54,"sma_60":95.67,"sma_120":91.15},{"date":"2025-02-27","open":106.03,"high":108.18,"low":105.76,"close":107.62,"volume":6301000,"rsi_14":77.76,"sma_20":103.36,"sma_60":96.0,"sma_120":91.42},{"date":"2025-02-28","open":107.78,"high":110.29,"low":107.45,"close":109.85,"volume":12604000,"rsi_14":85.89,"sma_20":104.22,"sma_60":96.36,"sma_120":91.72},{"date":"2025-03-03","open":110.41,"high":112.59,"low":110.21,"close":111.47,"volume":10017300,"rsi_14":88.6,"sma_20":105.16,"sma_60":96.73,"sma_120":92.03},{"date":"2025-03-04","open":112.68,"high":112.81,"low":109.15,"close":110.26,"volume":11982700,"rsi_14":84.24,"sma_20":105.98,"sma_60":97.1,"sma_120":92.33},{"date":"2025-03-05","open":110.26,"high":112.64,"low":110.03,"close":110.94,"volume":16088200,"rsi_14":79.31,"sma_20":106.85,"sma_60":97.5,"sma_120":92.61},{"date":"2025-03-06","open":110.96,"high":111.77,"low":110.14,"close":111.51,"volume":7712200,"rsi_14":77.04,"sma_20":107.67,"sma_60":97.88,"sma_120":92.9},{"date":"2025-03-07","open":111.14,"high":113.8,"low":110.31,"close":112.83,"volume":14406000,"rsi_14":86.76,"sma_20":108.64,"sma_60":98.3,"sma_120":93.19},{"date":"2025-03-10","open":112.44,"high":115.28,"low":112.22,"close":112.64,"volume":11194400,"rsi_14":84.85,"sma_20":109.7,"sma_60":98.74,"sma_120":93.47},{"date":"2025-03-11","open":112.1,"high":112.42,"low":109.48,"close":109.97,"volume":11478800,"rsi_14":69.33,"sma_20":110.65,"sma_60":99.11,"sma_120":93.73},{"date":"2025-03-12","open":108.74,"high":110.39,"low":108.42,"close":109.54,"volume":8065900,"rsi_14":62.69,"sma_20":111.54,"sma_60":99.47,"sma_120":93.99},{"date":"2025-03-13","open":109.35,"high":110.97,"low":108.3,"close":108.93,"volume":6939100,"rsi_14":60.52,"sma_20":112.04,"sma_60":99.82,"sma_120":94.24},{"date":"2025-03-14","open":109.25,"high":109.7,"low":107.32,"close":107.84,"volume":8647900,"rsi_14":51.21,"sma_20":112.32,"sma_60":100.14,"sma_120":94.47},{"date":"2025-03-17","open":106.96,"high":108.93,"low":105.93,"close":108.64,"volume":9259000,"rsi_14":52.11,"sma_20":112.72,"sma_60":100.48,"sma_120":94.7},{"date":"2025-03-18","open":108.57,"high":108.58,"low":106.3,"close":106.67,"volume":10250400,"rsi_14":49.37,"sma_20":112.97,"sma_60":100.77,"sma_120":94.92},{"date":"2025-03-19","open":106.15,"high":106.18,"low":102.39,"close":104.04,"volume":11967600,"rsi_14":38.49,"sma_20":112.97,"sma_60":101.05,"sma_120":95.12},{"date":"2025-03-20","open":103.38,"high":103.38,"low":101.32,"close":102.45,"volume":11281700,"rsi_14":27.53,"sma_20":112.76,"sma_60":101.3,"sma_120":95.32},{"date":"2025-03-21","open":101.77,"high":103.95,"low":101.54,"close":103.63,"volume":26497500,"rsi_14":25.67,"sma_20":112.62,"sma_60":101.54,"sma_120":95.52},{"date":"2025-03-24","open":103.56,"high":103.93,"low":102.68,"close":103.3,"volume":8563200,"rsi_14":27.01,"sma_20":112.4,"sma_60":101.76,"sma_120":95.71},{"date":"2025-03-25","open":103.3,"high":104.47,"low":102.87,"close":104.41,"volume":8444700,"rsi_14":28.85,"sma_20":112.22,"sma_60":101.99,"sma_120":95.91},{"date":"2025-03-26","open":104.51,"high":106.9,"low":104.42,"close":105.74,"volume":7391400,"rsi_14":31.83,"sma_20":112.16,"sma_60":102.24,"sma_120":96.12},{"date":"2025-03-27","open":106.45,"high":108.2,"low":106.2,"close":107.57,"volume":6382900,"rsi_14":33.68,"sma_20":112.12,"sma_60":102.53,"sma_120":96.34},{"date":"2025-03-28","open":107.56,"high":108.75,"low":106.11,"close":108.18,"volume":7844800,"rsi_14":36.16,"sma_20":111.99,"sma_60":102.86,"sma_120":96.57},{"date":"2025-03-31","open":106.13,"high":108.83,"low":106.06,"close":108.44,"volume":8828600,"rsi_14":43.02,"sma_20":111.8,"sma_60":103.18,"sma_120":96.8},{"date":"2025-04-01","open":108.39,"high":109.22,"low":107.14,"close":107.69,"volume":6284400,"rsi_14":42.21,"sma_20":111.62,"sma_60":103.51,"sma_120":97.02},{"date":"2025-04-02","open":107.54,"high":108.41,"low":106.91,"close":108.28,"volume":7444300,"rsi_14":45.79,"sma_20":111.44,"sma_60":103.85,"sma_120":97.25},{"date":"2025-04-03","open":109.37,"high":111.05,"low":108.66,"close":108.76,"volume":10045200,"rsi_14":52.98,"sma_20":111.26,"sma_60":104.2,"sma_120":97.47},{"date":"2025-04-04","open":106.94,"high":109.23,"low":103.66,"close":103.79,"volume":12920000,"rsi_14":37.64,"sma_20":110.75,"sma_60":104.48,"sma_120":97.65},{"date":"2025-04-07","open":101.37,"high":105.48,"low":99.99,"close":102.12,"volume":14202800,"rsi_14":38.21,"sma_20":110.17,"sma_60":104.75,"sma_120":97.82},{"date":"2025-04-08","open":102.0,"high":104.0,"low":98.52,"close":99.86,"volume":11293700,"rsi_14":38.97,"sma_20":109.61,"sma_60":104.97,"sma_120":97.98},{"date":"2025-04-09","open":94.81,"high":103.99,"low":94.18,"close":101.85,"volume":19225200,"rsi_14":48.45,"sma_20":109.17,"sma_60":105.23,"sma_120":98.14},{"date":"2025-04-10","open":101.44,"high":101.61,"low":96.05,"close":98.13,"volume":14193700,"rsi_14":37.46,"sma_20":108.57,"sma_60":105.4,"sma_120":98.26},{"date":"2025-04-11","open":98.88,"high":101.41,"low":97.51,"close":100.29,"volume":8683700,"rsi_14":43.66,"sma_20":108.18,"sma_60":105.59,"sma_120":98.4},{"date":"2025-04-14","open":100.63,"high":103.72,"low":100.63,"close":103.06,"volume":6335100,"rsi_14":47.35,"sma_20":107.89,"sma_60":105.84,"sma_120":98.56},{"date":"2025-04-15","open":102.97,"high":103.06,"low":101.49,"close":102.27,"volume":7577300,"rsi_14":43.01,"sma_20":107.67,"sma_60":106.07,"sma_120":98.72},{"date":"2025-04-16","open":102.51,"high":102.97,"low":100.98,"close":101.5,"volume":7115800,"rsi_14":37.24,"sma_20":107.54,"sma_60":106.27,"sma_120":98.86},{"date":"2025-04-17","open":101.36,"high":102.34,"low":100.18,"close":101.17,"volume":8066400,"rsi_14":35.09,"sma_20":107.47,"sma_60":106.46,"sma_120":99.01},{"date":"2025-04-21","open":100.74,"high":101.84,"low":99.76,"close":100.96,"volume":6721000,"rsi_14":34.09,"sma_20":107.33,"sma_60":106.65,"sma_120":99.14},{"date":"2025-04-22","open":101.52,"high":103.01,"low":101.4,"close":102.11,"volume":7540700,"rsi_14":38.31,"sma_20":107.27,"sma_60":106.86,"sma_120":99.27},{"date":"2025-04-23","open":102.53,"high":103.2,"low":96.12,"close":102.95,"volume":8178700,"rsi_14":38.95,"sma_20":107.19,"sma_60":107.04,"sma_120":99.42},{"date":"2025-04-24","open":102.69,"high":104.09,"low":102.33,"close":102.73,"volume":10133200,"rsi_14":37.35,"sma_20":107.04,"sma_60":107.24,"sma_120":99.57},{"date":"2025-04-25","open":99.37,"high":100.84,"low":90.36,"close":99.84,"volume":14208000,"rsi_14":40.93,"sma_20":106.64,"sma_60":107.37,"sma_120":99.69},{"date":"2025-04-28","open":100.51,"high":103.1,"low":99.81,"close":102.91,"volume":9458900,"rsi_14":51.71,"sma_20":106.37,"sma_60":107.53,"sma_120":99.84},{"date":"2025-04-29","open":102.27,"high":103.71,"low":100.75,"close":100.85,"volume":7646100,"rsi_14":52.15,"sma_20":105.97,"sma_60":107.64,"sma_120":99.96},{"date":"2025-04-30","open":101.93,"high":103.36,"low":100.45,"close":103.1,"volume":9628500,"rsi_14":52.69,"sma_20":105.74,"sma_60":107.78,"sma_120":100.1},{"date":"2025-05-01","open":102.11,"high":102.44,"low":99.83,"close":99.92,"volume":7270900,"rsi_14":53.94,"sma_20":105.31,"sma_60":107.87,"sma_120":100.21},{"date":"2025-05-02","open":101.49,"high":101.78,"low":99.17,"close":100.34,"volume":7033800,"rsi_14":50.12,"sma_20":104.87,"sma_60":107.93,"sma_120":100.31},{"date":"2025-05-05","open":100.37,"high":100.5,"low":99.15,"close":99.49,"volume":5487300,"rsi_14":40.61,"sma_20":104.65,"sma_60":108.01,"sma_120":100.35},{"date":"2025-05-06","open":99.03,"high":99.42,"low":94.19,"close":94.72,"volume":11409400,"rsi_14":33.59,"sma_20":104.27,"sma_60":108.05,"sma_120":100.36},{"date":"2025-05-07","open":94.71,"high":96.48,"low":94.19,"close":95.71,"volume":8119000,"rsi_14":37.53,"sma_20":104.05,"sma_60":108.1,"sma_120":100.38},{"date":"2025-05-08","open":94.11,"high":95.26,"low":92.23,"close":94.99,"volume":12994700,"rsi_14":36.92,"sma_20":103.7,"sma_60":108.14,"sma_120":100.41},{"date":"2025-05-09","open":94.91,"high":95.47,"low":93.1,"close":93.78,"volume":13141000,"rsi_14":35.41,"sma_20":103.47,"sma_60":108.03,"sma_120":100.45},{"date":"2025-05-12","open":93.67,"high":101.28,"low":93.09,"close":100.47,"volume":12935600,"rsi_14":47.29,"sma_20":103.48,"sma_60":107.99,"sma_120":100.54},{"date":"2025-05-13","open":99.25,"high":99.51,"low":97.48,"close":98.16,"volume":8443000,"rsi_14":42.42,"sma_20":103.23,"sma_60":107.95,"sma_120":100.65},{"date":"2025-05-14","open":97.67,"high":98.45,"low":94.92,"close":95.21,"volume":10047100,"rsi_14":39.05,"sma_20":102.86,"sma_60":107.83,"sma_120":100.73},{"date":"2025-05-15","open":96.32,"high":97.37,"low":94.7,"close":97.1,"volume":9678900,"rsi_14":45.89,"sma_20":102.64,"sma_60":107.71,"sma_120":100.84},{"date":"2025-05-16","open":97.36,"high":99.24,"low":97.0,"close":99.19,"volume":6398400,"rsi_14":44.26,"sma_20":102.53,"sma_60":107.59,"sma_120":100.95},{"date":"2025-05-19","open":99.68,"high":102.82,"low":99.52,"close":102.74,"volume":8561400,"rsi_14":52.79,"sma_20":102.63,"sma_60":107.52,"sma_120":101.09},{"date":"2025-05-20","open":102.35,"high":105.74,"low":102.35,"close":105.59,"volume":10712100,"rsi_14":53.61,"sma_20":102.81,"sma_60":107.49,"sma_120":101.25},{"date":"2025-05-21","open":104.62,"high":105.26,"low":103.93,"close":104.24,"volume":7968900,"rsi_14":56.63,"sma_20":102.87,"sma_60":107.43,"sma_120":101.39},{"date":"2025-05-22","open":103.79,"high":104.47,"low":102.71,"close":103.3,"volume":7069400,"rsi_14":54.47,"sma_20":102.9,"sma_60":107.37,"sma_120":101.52},{"date":"2025-05-23","open":102.44,"high":104.36,"low":102.17,"close":103.91,"volume":6037100,"rsi_14":56.7,"sma_20":103.11,"sma_60":107.29,"sma_120":101.65},{"date":"2025-05-27","open":104.81,"high":106.02,"low":104.55,"close":105.57,"volume":7929700,"rsi_14":68.19,"sma_20":103.25,"sma_60":107.2,"sma_120":101.78},{"date":"2025-05-28","open":105.6,"high":105.92,"low":103.77,"close":104.94,"volume":4598300,"rsi_14":65.67,"sma_20":103.46,"sma_60":107.08,"sma_120":101.9},{"date":"2025-05-29","open":105.09,"high":107.65,"low":104.63,"close":107.53,"volume":5596800,"rsi_14":70.0,"sma_20":103.69,"sma_60":107.02,"sma_120":102.06},{"date":"2025-05-30","open":108.02,"high":108.02,"low":106.04,"close":106.53,"volume":11913200,"rsi_14":70.48,"sma_20":104.03,"sma_60":106.93,"sma_120":102.21},{"date":"2025-06-02","open":105.72,"high":106.85,"low":102.28,"close":105.4,"volume":9987000,"rsi_14":59.64,"sma_20":104.29,"sma_60":106.81,"sma_120":102.34},{"date":"2025-06-03","open":104.9,"high":106.23,"low":104.18,"close":105.8,"volume":9884000,"rsi_14":66.16,"sma_20":104.62,"sma_60":106.67,"sma_120":102.49},{"date":"2025-06-04","open":105.99,"high":107.7,"low":105.38,"close":105.5,"volume":7963200,"rsi_14":74.52,"sma_20":105.18,"sma_60":106.54,"sma_120":102.64},{"date":"2025-06-05","open":105.45,"high":108.9,"low":104.82,"close":106.9,"volume":10819400,"rsi_14":73.89,"sma_20":105.75,"sma_60":106.47,"sma_120":102.79},{"date":"2025-06-06","open":108.09,"high":109.12,"low":107.2,"close":108.83,"volume":5263500,"rsi_14":73.69,"sma_20":106.47,"sma_60":106.45,"sma_120":102.96},{"date":"2025-06-09","open":108.97,"high":109.86,"low":108.16,"close":109.35,"volume":6153000,"rsi_14":69.11,"sma_20":107.27,"sma_60":106.44,"sma_120":103.13},{"date":"2025-06-10","open":106.34,"high":108.62,"low":106.22,"close":106.54,"volume":8870800,"rsi_14":52.74,"sma_20":107.59,"sma_60":106.42,"sma_120":103.28},{"date":"2025-06-11","open":106.28,"high":107.46,"low":105.5,"close":105.77,"volume":6413600,"rsi_14":54.58,"sma_20":107.98,"sma_60":106.37,"sma_120":103.42},{"date":"2025-06-12","open":107.02,"high":108.47,"low":105.39,"close":108.44,"volume":7026000,"rsi_14":63.95,"sma_20":108.66,"sma_60":106.4,"sma_120":103.58},{"date":"2025-06-13","open":107.7,"high":108.54,"low":106.7,"close":107.19,"volume":8150100,"rsi_14":56.38,"sma_20":109.15,"sma_60":106.44,"sma_120":103.75},{"date":"2025-06-16","open":107.37,"high":108.64,"low":106.04,"close":108.02,"volume":4740600,"rsi_14":54.44,"sma_20":109.56,"sma_60":106.52,"sma_120":103.91},{"date":"2025-06-17","open":107.49,"high":107.88,"low":105.0,"close":105.26,"volume":7460400,"rsi_14":48.99,"sma_20":109.65,"sma_60":106.54,"sma_120":104.04},{"date":"2025-06-18","open":105.85,"high":108.94,"low":104.47,"close":105.26,"volume":12894800,"rsi_14":41.86,"sma_20":109.6,"sma_60":106.56,"sma_120":104.16},{"date":"2025-06-20","open":106.09,"high":107.36,"low":104.58,"close":105.75,"volume":23268100,"rsi_14":45.75,"sma_20":109.64,"sma_60":106.57,"sma_120":104.28},{"date":"2025-06-23","open":106.06,"high":106.66,"low":102.68,"close":103.49,"volume":8173400,"rsi_14":43.1,"sma_20":109.61,"sma_60":106.52,"sma_120":104.38},{"date":"2025-06-24","open":103.63,"high":104.87,"low":103.31,"close":104.48,"volume":7916700,"rsi_14":44.76,"sma_20":109.6,"sma_60":106.45,"sma_120":104.49},{"date":"2025-06-25","open":104.13,"high":104.21,"low":101.81,"close":103.24,"volume":6053400,"rsi_14":42.74,"sma_20":109.44,"sma_60":106.35,"sma_120":104.6},{"date":"2025-06-26","open":103.49,"high":105.12,"low":103.1,"close":104.89,"volume":6311700,"rsi_14":43.4,"sma_20":109.4,"sma_60":106.28,"sma_120":104.73},{"date":"2025-06-27","open":105.51,"high":109.16,"low":104.13,"close":107.86,"volume":19545200,"rsi_14":46.03,"sma_20":109.38,"sma_60":106.27,"sma_120":104.89},{"date":"2025-06-30","open":107.8,"high":108.61,"low":107.09,"close":108.06,"volume":6602300,"rsi_14":45.21,"sma_20":109.42,"sma_60":106.25,"sma_120":105.05},{"date":"2025-07-01","open":108.67,"high":109.71,"low":107.99,"close":108.89,"volume":7677200,"rsi_14":54.06,"sma_20":109.56,"sma_60":106.24,"sma_120":105.22},{"date":"2025-07-02","open":108.95,"high":109.97,"low":108.27,"close":108.68,"volume":5991100,"rsi_14":55.63,"sma_20":109.67,"sma_60":106.31,"sma_120":105.4},{"date":"2025-07-03","open":108.72,"high":109.23,"low":107.8,"close":108.91,"volume":4039800,"rsi_14":49.12,"sma_20":109.81,"sma_60":106.42,"sma_120":105.58},{"date":"2025-07-07","open":109.16,"high":109.72,"low":107.94,"close":108.94,"volume":6956400,"rsi_14":55.98,"sma_20":109.87,"sma_60":106.56,"sma_120":105.77},{"date":"2025-07-08","open":108.92,"high":110.28,"low":108.07,"close":108.24,"volume":4682400,"rsi_14":50.77,"sma_20":109.8,"sma_60":106.66,"sma_120":105.94},{"date":"2025-07-09","open":109.58,"high":110.78,"low":108.99,"close":110.36,"volume":5234900,"rsi_14":68.35,"sma_20":109.82,"sma_60":106.85,"sma_120":106.13},{"date":"2025-07-10","open":110.2,"high":111.95,"low":109.97,"close":111.63,"volume":6096900,"rsi_14":70.99,"sma_20":110.04,"sma_60":107.04,"sma_120":106.31},{"date":"2025-07-11","open":110.66,"high":110.92,"low":106.67,"close":106.86,"volume":6116200,"rsi_14":52.85,"sma_20":110.05,"sma_60":107.09,"sma_120":106.46},{"date":"2025-07-14","open":106.89,"high":109.34,"low":106.88,"close":109.24,"volume":6380600,"rsi_14":64.66,"sma_20":110.06,"sma_60":107.19,"sma_120":106.63},{"date":"2025-07-15","open":108.12,"high":108.66,"low":105.97,"close":106.29,"volume":4938400,"rsi_14":54.2,"sma_20":110.01,"sma_60":107.26,"sma_120":106.77},{"date":"2025-07-16","open":105.82,"high":107.91,"low":105.81,"close":107.06,"volume":3958600,"rsi_14":59.05,"sma_20":109.96,"sma_60":107.35,"sma_120":106.91},{"date":"2025-07-17","open":106.44,"high":107.35,"low":105.41,"close":106.04,"volume":4276000,"rsi_14":52.81,"sma_20":110.0,"sma_60":107.43,"sma_120":107.04},{"date":"2025-07-18","open":107.06,"high":108.08,"low":105.3,"close":105.47,"volume":6627900,"rsi_14":43.4,"sma_20":110.01,"sma_60":107.47,"sma_120":107.16},{"date":"2025-07-21","open":105.63,"high":106.6,"low":105.01,"close":105.53,"volume":3573800,"rsi_14":42.97,"sma_20":110.0,"sma_60":107.5,"sma_120":107.27},{"date":"2025-07-22","open":105.65,"high":108.15,"low":105.32,"close":107.37,"volume":4487900,"rsi_14":45.99,"sma_20":110.2,"sma_60":107.57,"sma_120":107.41},{"date":"2025-07-23","open":107.81,"high":111.0,"low":107.58,"close":110.68,"volume":5228500,"rsi_14":54.53,"sma_20":110.52,"sma_60":107.74,"sma_120":107.56},{"date":"2025-07-24","open":110.7,"high":110.81,"low":109.65,"close":110.33,"volume":4103700,"rsi_14":53.19,"sma_20":110.88,"sma_60":107.86,"sma_120":107.69},{"date":"2025-07-25","open":111.65,"high":114.61,"low":111.23,"close":113.25,"volume":7680800,"rsi_14":58.6,"sma_20":111.31,"sma_60":108.06,"sma_120":107.85},{"date":"2025-07-28","open":110.51,"high":111.84,"low":109.82,"close":110.16,"volume":5370500,"rsi_14":53.5,"sma_20":111.43,"sma_60":108.17,"sma_120":107.97},{"date":"2025-07-29","open":110.07,"high":111.5,"low":109.44,"close":111.32,"volume":6278900,"rsi_14":51.82,"sma_20":111.6,"sma_60":108.35,"sma_120":108.11},{"date":"2025-07-30","open":111.36,"high":112.8,"low":110.64,"close":111.84,"volume":5826900,"rsi_14":50.42,"sma_20":111.75,"sma_60":108.53,"sma_120":108.23},{"date":"2025-07-31","open":110.96,"high":112.6,"low":108.95,"close":109.43,"volume":7883500,"rsi_14":55.53,"sma_20":111.79,"sma_60":108.69,"sma_120":108.35},{"date":"2025-08-01","open":109.4,"high":110.91,"low":109.0,"close":110.3,"volume":5016300,"rsi_14":52.43,"sma_20":111.86,"sma_60":108.95,"sma_120":108.5},{"date":"2025-08-04","open":110.56,"high":111.65,"low":110.35,"close":111.6,"volume":5634200,"rsi_14":63.16,"sma_20":112.0,"sma_60":109.21,"sma_120":108.65},{"date":"2025-08-05","open":111.09,"high":111.59,"low":109.45,"close":109.6,"volume":6132100,"rsi_14":55.94,"sma_20":112.07,"sma_60":109.45,"sma_120":108.79},{"date":"2025-08-06","open":109.12,"high":109.39,"low":107.39,"close":107.47,"volume":7446500,"rsi_14":53.2,"sma_20":111.92,"sma_60":109.67,"sma_120":108.85},{"date":"2025-08-07","open":107.77,"high":107.85,"low":105.78,"close":107.47,"volume":9190300,"rsi_14":54.57,"sma_20":111.7,"sma_60":109.78,"sma_120":108.88},{"date":"2025-08-08","open":112.29,"high":118.29,"low":111.88,"close":116.37,"volume":13115300,"rsi_14":67.62,"sma_20":112.19,"sma_60":110.08,"sma_120":109.01},{"date":"2025-08-11","open":116.2,"high":117.54,"low":115.16,"close":117.4,"volume":7953000,"rsi_14":66.74,"sma_20":112.61,"sma_60":110.44,"sma_120":109.14},{"date":"2025-08-12","open":117.49,"high":118.73,"low":116.22,"close":116.96,"volume":6084100,"rsi_14":61.61,"sma_20":113.16,"sma_60":110.77,"sma_120":109.24},{"date":"2025-08-13","open":117.48,"high":118.04,"low":116.46,"close":117.08,"volume":4928200,"rsi_14":62.58,"sma_20":113.67,"sma_60":111.07,"sma_120":109.33},{"date":"2025-08-14","open":116.75,"high":117.43,"low":115.11,"close":115.99,"volume":5461300,"rsi_14":55.49,"sma_20":114.19,"sma_60":111.28,"sma_120":109.4},{"date":"2025-08-15","open":115.53,"high":115.99,"low":114.67,"close":115.36,"volume":8859800,"rsi_14":61.52,"sma_20":114.69,"sma_60":111.43,"sma_120":109.46},{"date":"2025-08-18","open":115.3,"high":116.33,"low":114.85,"close":114.99,"volume":4476400,"rsi_14":58.41,"sma_20":115.18,"sma_60":111.61,"sma_120":109.52},{"date":"2025-08-19","open":115.21,"high":116.49,"low":114.09,"close":114.98,"volume":6484500,"rsi_14":57.37,"sma_20":115.57,"sma_60":111.79,"sma_120":109.58},{"date":"2025-08-20","open":115.55,"high":117.81,"low":115.44,"close":115.71,"volume":5639500,"rsi_14":66.0,"sma_20":115.83,"sma_60":111.98,"sma_120":109.64},{"date":"2025-08-21","open":112.56,"high":114.94,"low":111.64,"close":113.18,"volume":6063200,"rsi_14":56.78,"sma_20":115.97,"sma_60":112.1,"sma_120":109.65},{"date":"2025-08-22","open":113.92,"high":115.12,"low":111.6,"close":111.85,"volume":5503400,"rsi_14":50.59,"sma_20":115.9,"sma_60":112.21,"sma_120":109.64},{"date":"2025-08-25","open":111.99,"high":112.56,"low":110.91,"close":111.24,"volume":3812200,"rsi_14":54.14,"sma_20":115.96,"sma_60":112.26,"sma_120":109.64},{"date":"2025-08-26","open":111.44,"high":112.31,"low":110.99,"close":111.83,"volume":5932800,"rsi_14":61.86,"sma_20":115.99,"sma_60":112.33,"sma_120":109.63},{"date":"2025-08-27","open":111.12,"high":112.29,"low":110.86,"close":111.02,"volume":4663300,"rsi_14":59.25,"sma_20":115.94,"sma_60":112.42,"sma_120":109.61},{"date":"2025-08-28","open":110.74,"high":110.95,"low":109.46,"close":109.69,"volume":4148700,"rsi_14":21.24,"sma_20":115.96,"sma_60":112.47,"sma_120":109.57},{"date":"2025-08-29","open":109.89,"high":110.36,"low":109.3,"close":110.09,"volume":4630500,"rsi_14":16.7,"sma_20":115.95,"sma_60":112.54,"sma_120":109.54},{"date":"2025-09-02","open":110.03,"high":110.42,"low":108.45,"close":109.84,"volume":4409700,"rsi_14":16.98,"sma_20":115.86,"sma_60":112.57,"sma_120":109.52},{"date":"2025-09-03","open":109.76,"high":110.51,"low":109.3,"close":110.11,"volume":4546500,"rsi_14":18.17,"sma_20":115.88,"sma_60":112.58,"sma_120":109.51},{"date":"2025-09-04","open":110.27,"high":110.93,"low":109.42,"close":109.9,"volume":4024700,"rsi_14":19.75,"sma_20":116.01,"sma_60":112.58,"sma_120":109.51},{"date":"2025-09-05","open":109.55,"high":112.86,"low":109.39,"close":112.12,"volume":6953900,"rsi_14":36.12,"sma_20":116.25,"sma_60":112.66,"sma_120":109.54},{"date":"2025-09-08","open":111.76,"high":113.22,"low":110.92,"close":112.93,"volume":16945000,"rsi_14":41.5,"sma_20":116.07,"sma_60":112.77,"sma_120":109.57},{"date":"2025-09-09","open":112.93,"high":113.29,"low":110.97,"close":112.81,"volume":6217200,"rsi_14":41.13,"sma_20":115.83,"sma_60":112.83,"sma_120":109.62},{"date":"2025-09-10","open":112.6,"high":112.9,"low":111.59,"close":112.32,"volume":7839700,"rsi_14":35.83,"sma_20":115.59,"sma_60":112.92,"sma_120":109.68},{"date":"2025-09-11","open":112.46,"high":115.1,"low":112.29,"close":114.86,"volume":5457000,"rsi_14":56.99,"sma_20":115.48,"sma_60":113.04,"sma_120":109.78},{"date":"2025-09-12","open":114.5,"high":114.64,"low":111.27,"close":111.63,"volume":6468100,"rsi_14":49.23,"sma_20":115.26,"sma_60":113.15,"sma_120":109.84},{"date":"2025-09-15","open":111.55,"high":111.55,"low":109.26,"close":110.45,"volume":6168900,"rsi_14":44.85,"sma_20":114.97,"sma_60":113.22,"sma_120":109.89},{"date":"2025-09-16","open":111.11,"high":112.01,"low":108.1,"close":108.8,"volume":5458800,"rsi_14":38.36,"sma_20":114.61,"sma_60":113.26,"sma_120":109.92},{"date":"2025-09-17","open":109.3,"high":110.37,"low":109.14,"close":110.17,"volume":6539600,"rsi_14":45.2,"sma_20":114.32,"sma_60":113.36,"sma_120":109.94},{"date":"2025-09-18","open":109.33,"high":111.63,"low":109.19,"close":111.51,"volume":7115600,"rsi_14":53.07,"sma_20":114.07,"sma_60":113.47,"sma_120":109.96},{"date":"2025-09-19","open":112.18,"high":112.93,"low":110.99,"close":111.97,"volume":12580500,"rsi_14":53.23,"sma_20":113.97,"sma_60":113.61,"sma_120":109.98},{"date":"2025-09-22","open":111.34,"high":111.93,"low":110.06,"close":110.4,"volume":7261300,"rsi_14":49.41,"sma_20":113.85,"sma_60":113.69,"sma_120":109.98},{"date":"2025-09-23","open":109.8,"high":113.42,"low":109.67,"close":112.27,"volume":7281500,"rsi_14":53.47,"sma_20":113.86,"sma_60":113.75,"sma_120":110.01},{"date":"2025-09-24","open":112.17,"high":112.44,"low":109.88,"close":111.55,"volume":5222500,"rsi_14":52.16,"sma_20":113.81,"sma_60":113.8,"sma_120":110.02},{"date":"2025-09-25","open":112.39,"high":113.1,"low":108.75,"close":108.92,"volume":8355800,"rsi_14":40.43,"sma_20":113.66,"sma_60":113.78,"sma_120":110.01},{"date":"2025-09-26","open":109.28,"high":110.15,"low":108.64,"close":110.01,"volume":5074200,"rsi_14":41.21,"sma_20":113.64,"sma_60":113.79,"sma_120":110.05},{"date":"2025-09-29","open":110.46,"high":110.6,"low":108.76,"close":110.52,"volume":7122200,"rsi_14":42.83,"sma_20":113.62,"sma_60":113.81,"sma_120":110.11},{"date":"2025-09-30","open":110.93,"high":112.72,"low":108.86,"close":108.93,"volume":10301700,"rsi_14":40.76,"sma_20":113.54,"sma_60":113.8,"sma_120":110.18},{"date":"2025-10-01","open":109.92,"high":110.97,"low":108.15,"close":109.08,"volume":13649700,"rsi_14":33.67,"sma_20":113.45,"sma_60":113.8,"sma_120":110.23},{"date":"2025-10-02","open":108.15,"high":109.62,"low":106.44,"close":108.5,"volume":10134700,"rsi_14":38.81,"sma_20":113.34,"sma_60":113.75,"sma_120":110.3},{"date":"2025-10-03","open":108.68,"high":111.48,"low":107.62,"close":110.59,"volume":8088700,"rsi_14":50.42,"sma_20":113.22,"sma_60":113.72,"sma_120":110.38},{"date":"2025-10-06","open":113.52,"high":114.82,"low":110.32,"close":111.47,"volume":9090700,"rsi_14":57.93,"sma_20":113.1,"sma_60":113.79,"sma_120":110.44},{"date":"2025-10-07","open":111.49,"high":114.73,"low":110.72,"close":114.61,"volume":8712600,"rsi_14":61.92,"sma_20":113.15,"sma_60":113.87,"sma_120":110.53},{"date":"2025-10-08","open":114.93,"high":116.15,"low":113.61,"close":116.05,"volume":6532200,"rsi_14":62.14,"sma_20":113.3,"sma_60":114.02,"sma_120":110.64},{"date":"2025-10-09","open":116.54,"high":116.65,"low":114.34,"close":114.57,"volume":5018800,"rsi_14":56.59,"sma_20":113.25,"sma_60":114.13,"sma_120":110.74},{"date":"2025-10-10","open":115.46,"high":117.11,"low":114.33,"close":115.0,"volume":7896600,"rsi_14":62.37,"sma_20":113.38,"sma_60":114.27,"sma_120":110.85},{"date":"2025-10-13","open":114.17,"high":116.57,"low":113.64,"close":116.01,"volume":5124600,"rsi_14":60.54,"sma_20":113.66,"sma_60":114.44,"sma_120":110.96},{"date":"2025-10-14","open":115.33,"high":117.11,"low":114.46,"close":116.27,"volume":6311100,"rsi_14":63.66,"sma_20":114.04,"sma_60":114.61,"sma_120":111.06},{"date":"2025-10-15","open":115.88,"high":116.85,"low":114.89,"close":116.1,"volume":4551900,"rsi_14":74.19,"sma_20":114.35,"sma_60":114.75,"sma_120":111.16},{"date":"2025-10-16","open":115.78,"high":119.31,"low":115.16,"close":115.66,"volume":6742600,"rsi_14":69.9,"sma_20":114.56,"sma_60":114.82,"sma_120":111.28},{"date":"2025-10-17","open":117.41,"high":121.8,"low":116.87,"close":120.52,"volume":15845900,"rsi_14":76.97,"sma_20":114.99,"sma_60":114.98,"sma_120":111.42},{"date":"2025-10-20","open":120.31,"high":121.68,"low":119.93,"close":120.82,"volume":8149500,"rsi_14":84.46,"sma_20":115.52,"sma_60":115.09,"sma_120":111.58},{"date":"2025-10-21","open":120.98,"high":122.29,"low":119.65,"close":121.77,"volume":5559000,"rsi_14":85.15,"sma_20":116.01,"sma_60":115.28,"sma_120":111.72},{"date":"2025-10-22","open":121.93,"high":122.13,"low":119.04,"close":119.2,"volume":5436300,"rsi_14":76.69,"sma_20":116.4,"sma_60":115.4,"sma_120":111.87},{"date":"2025-10-23","open":119.48,"high":119.61,"low":117.23,"close":118.49,"volume":4635300,"rsi_14":71.17,"sma_20":116.88,"sma_60":115.5,"sma_120":112.02},{"date":"2025-10-24","open":118.18,"high":118.9,"low":116.5,"close":118.69,"volume":5438600,"rsi_14":70.09,"sma_20":117.33,"sma_60":115.64,"sma_120":112.17},{"date":"2025-10-27","open":119.23,"high":119.32,"low":117.28,"close":118.23,"volume":4752700,"rsi_14":61.83,"sma_20":117.72,"sma_60":115.76,"sma_120":112.36},{"date":"2025-10-28","open":117.54,"high":118.04,"low":115.6,"close":115.69,"volume":4723500,"rsi_14":48.89,"sma_20":118.06,"sma_60":115.82,"sma_120":112.51},{"date":"2025-10-29","open":114.94,"high":116.75,"low":114.53,"close":116.29,"volume":6032300,"rsi_14":55.56,"sma_20":118.43,"sma_60":115.92,"sma_120":112.68},{"date":"2025-10-30","open":116.59,"high":118.28,"low":115.33,"close":116.24,"volume":8349600,"rsi_14":54.08,"sma_20":118.82,"sma_60":116.06,"sma_120":112.86},{"date":"2025-10-31","open":113.9,"high":119.64,"low":111.9,"close":117.56,"volume":10030000,"rsi_14":55.01,"sma_20":119.18,"sma_60":116.21,"sma_120":113.0},{"date":"2025-11-03","open":117.59,"high":120.04,"low":116.88,"close":119.78,"volume":8294100,"rsi_14":60.06,"sma_20":119.6,"sma_60":116.26,"sma_120":113.17},{"date":"2025-11-04","open":120.86,"high":121.27,"low":117.02,"close":120.71,"volume":8467200,"rsi_14":62.69,"sma_20":119.91,"sma_60":116.3,"sma_120":113.37},{"date":"2025-11-05","open":119.93,"high":121.43,"low":119.44,"close":120.3,"volume":6417500,"rsi_14":62.79,"sma_20":120.13,"sma_60":116.34,"sma_120":113.56},{"date":"2025-11-06","open":119.66,"high":121.79,"low":119.45,"close":121.1,"volume":6087500,"rsi_14":52.06,"sma_20":120.46,"sma_60":116.4,"sma_120":113.73},{"date":"2025-11-07","open":121.58,"high":121.69,"low":115.35,"close":116.63,"volume":9065500,"rsi_14":38.53,"sma_20":120.55,"sma_60":116.39,"sma_120":113.84},{"date":"2025-11-10","open":117.18,"high":117.62,"low":114.95,"close":115.95,"volume":7566000,"rsi_14":33.82,"sma_20":120.54,"sma_60":116.39,"sma_120":113.91},{"date":"2025-11-11","open":116.4,"high":120.47,"low":116.37,"close":120.28,"volume":6281100,"rsi_14":52.73,"sma_20":120.75,"sma_60":116.47,"sma_120":114.04},{"date":"2025-11-12","open":120.12,"high":122.55,"low":119.53,"close":121.1,"volume":6004800,"rsi_14":56.57,"sma_20":121.0,"sma_60":116.56,"sma_120":114.18},{"date":"2025-11-13","open":121.45,"high":125.3,"low":121.3,"close":122.87,"volume":9253800,"rsi_14":59.75,"sma_20":121.37,"sma_60":116.66,"sma_120":114.32},{"date":"2025-11-14","open":122.49,"high":123.3,"low":120.22,"close":122.69,"volume":6599300,"rsi_14":60.56,"sma_20":121.48,"sma_60":116.81,"sma_120":114.46},{"date":"2025-11-17","open":122.9,"high":124.17,"low":121.6,"close":121.78,"volume":5758100,"rsi_14":65.61,"sma_20":121.53,"sma_60":116.97,"sma_120":114.59},{"date":"2025-11-18","open":122.22,"high":124.99,"low":121.02,"close":124.81,"volume":8179000,"rsi_14":69.41,"sma_20":121.68,"sma_60":117.19,"sma_120":114.72},{"date":"2025-11-19","open":124.72,"high":125.72,"low":123.52,"close":125.69,"volume":6881900,"rsi_14":70.76,"sma_20":122.02,"sma_60":117.41,"sma_120":114.87},{"date":"2025-11-20","open":125.95,"high":126.3,"low":122.22,"close":122.66,"volume":9924200,"rsi_14":60.43,"sma_20":122.23,"sma_60":117.59,"sma_120":115.0},{"date":"2025-11-21","open":123.01,"high":125.6,"low":122.74,"close":124.28,"volume":10379100,"rsi_14":59.44,"sma_20":122.51,"sma_60":117.83,"sma_120":115.15},{"date":"2025-11-24","open":124.6,"high":125.86,"low":122.17,"close":122.94,"volume":9553600,"rsi_14":54.59,"sma_20":122.75,"sma_60":118.03,"sma_120":115.28},{"date":"2025-11-25","open":122.46,"high":125.23,"low":122.38,"close":124.75,"volume":7589800,"rsi_14":58.68,"sma_20":123.21,"sma_60":118.27,"sma_120":115.42},{"date":"2025-11-26","open":124.58,"high":125.77,"low":124.01,"close":125.14,"volume":5825300,"rsi_14":57.99,"sma_20":123.67,"sma_60":118.51,"sma_120":115.55},{"date":"2025-11-28","open":124.73,"high":125.42,"low":122.58,"close":123.5,"volume":3063600,"rsi_14":65.32,"sma_20":124.03,"sma_60":118.73,"sma_120":115.66},{"date":"2025-12-01","open":123.55,"high":123.88,"low":121.32,"close":122.02,"volume":4960200,"rsi_14":63.06,"sma_20":124.26,"sma_60":118.89,"sma_120":115.77},{"date":"2025-12-02","open":122.08,"high":122.75,"low":121.09,"close":121.6,"volume":5109900,"rsi_14":53.43,"sma_20":124.35,"sma_60":119.02,"sma_120":115.9},{"date":"2025-12-03","open":121.9,"high":123.26,"low":121.57,"close":122.67,"volume":5306000,"rsi_14":54.02,"sma_20":124.45,"sma_60":119.17,"sma_120":116.0},{"date":"2025-12-04","open":122.49,"high":122.63,"low":120.12,"close":120.34,"volume":5234200,"rsi_14":43.71,"sma_20":124.46,"sma_60":119.3,"sma_120":116.11},{"date":"2025-12-05","open":120.01,"high":120.25,"low":118.14,"close":118.96,"volume":10416800,"rsi_14":41.25,"sma_20":124.35,"sma_60":119.35,"sma_120":116.2},{"date":"2025-12-08","open":118.73,"high":120.09,"low":118.3,"close":118.93,"volume":8870700,"rsi_14":43.04,"sma_20":124.47,"sma_60":119.46,"sma_120":116.31},{"date":"2025-12-09","open":118.82,"high":119.97,"low":116.8,"close":117.14,"volume":7255700,"rsi_14":30.01,"sma_20":124.53,"sma_60":119.58,"sma_120":116.4},{"date":"2025-12-10","open":117.27,"high":119.15,"low":116.57,"close":119.08,"volume":8530500,"rsi_14":33.7,"sma_20":124.47,"sma_60":119.75,"sma_120":116.51},{"date":"2025-12-11","open":119.97,"high":121.44,"low":118.75,"close":120.92,"volume":4892300,"rsi_14":45.42,"sma_20":124.46,"sma_60":119.93,"sma_120":116.65},{"date":"2025-12-12","open":120.57,"high":121.33,"low":117.31,"close":118.16,"volume":6767700,"rsi_14":34.85,"sma_20":124.22,"sma_60":120.05,"sma_120":116.76},{"date":"2025-12-15","open":120.52,"high":121.49,"low":117.94,"close":118.33,"volume":7805100,"rsi_14":36.17,"sma_20":123.95,"sma_60":120.14,"sma_120":116.87},{"date":"2025-12-16","open":119.07,"high":120.16,"low":116.74,"close":117.34,"volume":6417500,"rsi_14":28.05,"sma_20":123.69,"sma_60":120.25,"sma_120":116.97},{"date":"2025-12-17","open":117.82,"high":120.59,"low":117.14,"close":119.89,"volume":7958600,"rsi_14":35.49,"sma_20":123.4,"sma_60":120.36,"sma_120":117.06},{"date":"2025-12-18","open":119.77,"high":120.81,"low":119.46,"close":120.0,"volume":5795400,"rsi_14":38.87,"sma_20":123.07,"sma_60":120.49,"sma_120":117.15},{"date":"2025-12-19","open":119.72,"high":124.74,"low":119.53,"close":122.78,"volume":24394600,"rsi_14":49.9,"sma_20":123.03,"sma_60":120.71,"sma_120":117.25},{"date":"2025-12-22","open":122.57,"high":123.38,"low":121.35,"close":122.65,"volume":6751400,"rsi_14":50.61,"sma_20":122.91,"sma_60":120.92,"sma_120":117.36},{"date":"2025-12-23","open":122.66,"high":125.86,"low":122.49,"close":123.67,"volume":5712500,"rsi_14":50.46,"sma_20":122.9,"sma_60":121.13,"sma_120":117.47},{"date":"2025-12-24","open":124.18,"high":124.72,"low":123.6,"close":124.14,"volume":1606300,"rsi_14":58.16,"sma_20":122.83,"sma_60":121.37,"sma_120":117.58},{"date":"2025-12-26","open":124.0,"high":124.24,"low":122.68,"close":123.19,"volume":2073800,"rsi_14":59.53,"sma_20":122.69,"sma_60":121.6,"sma_120":117.7},{"date":"2025-12-29","open":123.3,"high":123.75,"low":122.69,"close":123.39,"volume":3061300,"rsi_14":60.09,"sma_20":122.64,"sma_60":121.83,"sma_120":117.79},{"date":"2025-12-30","open":123.05,"high":123.48,"low":121.46,"close":121.68,"volume":3256000,"rsi_14":60.41,"sma_20":122.59,"sma_60":122.01,"sma_120":117.87},{"date":"2025-12-31","open":121.74,"high":122.1,"low":120.89,"close":121.25,"volume":3150200,"rsi_14":54.17,"sma_20":122.53,"sma_60":122.16,"sma_120":117.98},{"date":"2026-01-02","open":121.0,"high":121.1,"low":119.72,"close":120.12,"volume":4555400,"rsi_14":44.99,"sma_20":122.36,"sma_60":122.24,"sma_120":118.05},{"date":"2026-01-05","open":119.3,"high":119.53,"low":115.46,"close":116.86,"volume":7039100,"rsi_14":43.66,"sma_20":122.14,"sma_60":122.24,"sma_120":118.13},{"date":"2026-01-06","open":116.78,"high":120.51,"low":116.78,"close":119.89,"volume":6038000,"rsi_14":54.16,"sma_20":122.15,"sma_60":122.32,"sma_120":118.23},{"date":"2026-01-07","open":120.85,"high":123.2,"low":120.68,"close":122.84,"volume":6175400,"rsi_14":63.27,"sma_20":122.31,"sma_60":122.44,"sma_120":118.36},{"date":"2026-01-08","open":122.57,"high":123.59,"low":118.47,"close":119.2,"volume":6717800,"rsi_14":48.44,"sma_20":122.37,"sma_60":122.48,"sma_120":118.46},{"date":"2026-01-09","open":118.88,"high":121.27,"low":117.88,"close":119.63,"volume":6629500,"rsi_14":49.17,"sma_20":122.36,"sma_60":122.52,"sma_120":118.57},{"date":"2026-01-12","open":119.12,"high":122.97,"low":118.18,"close":121.11,"volume":7397000,"rsi_14":45.99,"sma_20":122.33,"sma_60":122.6,"sma_120":118.67},{"date":"2026-01-13","open":121.1,"high":122.31,"low":118.76,"close":120.28,"volume":5803600,"rsi_14":44.5,"sma_20":122.4,"sma_60":122.66,"sma_120":118.74},{"date":"2026-01-14","open":119.91,"high":122.65,"low":119.91,"close":122.56,"volume":4659300,"rsi_14":47.57,"sma_20":122.61,"sma_60":122.68,"sma_120":118.83},{"date":"2026-01-15","open":122.8,"high":123.06,"low":119.48,"close":119.79,"volume":6659800,"rsi_14":41.32,"sma_20":122.74,"sma_60":122.65,"sma_120":118.87},{"date":"2026-01-16","open":122.3,"high":123.6,"low":120.62,"close":123.39,"volume":10639074,"rsi_14":62.77,"sma_20":123.99,"sma_60":118.72,"sma_120":115.65},{"date":"2026-01-20","open":122.3,"high":124.71,"low":120.8,"close":122.63,"volume":9152600,"rsi_14":48.66,"sma_20":123.05,"sma_60":122.71,"sma_120":119.05},{"date":"2026-01-21","open":122.23,"high":127.82,"low":121.19,"close":127.54,"volume":7285300,"rsi_14":59.3,"sma_20":123.29,"sma_60":122.85,"sma_120":119.17},{"date":"2026-01-22","open":127.56,"high":131.48,"low":127.43,"close":129.55,"volume":8550500,"rsi_14":62.54,"sma_20":123.64,"sma_60":123.02,"sma_120":119.33},{"date":"2026-01-23","open":129.67,"high":134.65,"low":129.41,"close":134.28,"volume":13180900,"rsi_14":69.3,"sma_20":124.17,"sma_60":123.28,"sma_120":119.52},{"date":"2026-01-26","open":134.23,"high":136.35,"low":132.07,"close":136.11,"volume":10012500,"rsi_14":77.3,"sma_20":124.78,"sma_60":123.61,"sma_120":119.71},{"date":"2026-01-27","open":135.87,"high":139.99,"low":135.87,"close":139.26,"volume":10615400,"rsi_14":77.38,"sma_20":125.59,"sma_60":123.98,"sma_120":119.95},{"date":"2026-01-28","open":138.71,"high":139.16,"low":137.01,"close":138.02,"volume":7317700,"rsi_14":72.56,"sma_20":126.33,"sma_60":124.34,"sma_120":120.2},{"date":"2026-01-29","open":138.05,"high":138.8,"low":136.55,"close":137.86,"volume":7148000,"rsi_14":80.89,"sma_20":127.15,"sma_60":124.67,"sma_120":120.44},{"date":"2026-01-30","open":137.39,"high":140.47,"low":136.97,"close":140.23,"volume":9460200,"rsi_14":82.05,"sma_20":128.11,"sma_60":125.0,"sma_120":120.63},{"date":"2026-02-02","open":139.34,"high":142.05,"low":138.31,"close":141.16,"volume":6898200,"rsi_14":81.73,"sma_20":129.18,"sma_60":125.33,"sma_120":120.82},{"date":"2026-02-03","open":140.43,"high":144.17,"low":140.31,"close":141.54,"volume":6840200,"rsi_14":84.14,"sma_20":130.43,"sma_60":125.68,"sma_120":121.01},{"date":"2026-02-04","open":142.39,"high":144.95,"low":141.76,"close":144.45,"volume":7440100,"rsi_14":84.45,"sma_20":131.67,"sma_60":126.06,"sma_120":121.23},{"date":"2026-02-05","open":144.72,"high":148.67,"low":144.1,"close":147.56,"volume":9143000,"rsi_14":93.26,"sma_20":132.92,"sma_60":126.56,"sma_120":121.48},{"date":"2026-02-06","open":147.87,"high":151.27,"low":146.9,"close":150.65,"volume":8509800,"rsi_14":93.15,"sma_20":134.51,"sma_60":127.14,"sma_120":121.76},{"date":"2026-02-09","open":150.0,"high":151.14,"low":148.36,"close":149.84,"volume":7431212,"rsi_14":83.63,"sma_20":125.58,"sma_60":119.33,"sma_120":115.99},{"date":"2026-02-10","open":149.63,"high":150.03,"low":145.28,"close":145.44,"volume":10726208,"rsi_14":74.72,"sma_20":126.84,"sma_60":119.85,"sma_120":116.31},{"date":"2026-02-11","open":146.71,"high":155.36,"low":145.59,"close":153.91,"volume":11429298,"rsi_14":78.12,"sma_20":128.48,"sma_60":120.52,"sma_120":116.68},{"date":"2026-02-12","open":151.56,"high":153.84,"low":148.99,"close":149.97,"volume":9891223,"rsi_14":72.25,"sma_20":129.94,"sma_60":121.13,"sma_120":117.02},{"date":"2026-02-13","open":150.05,"high":155.04,"low":149.62,"close":153.1,"volume":6861934,"rsi_14":73.85,"sma_20":131.52,"sma_60":121.74,"sma_120":117.39},{"date":"2026-02-17","open":152.56,"high":153.86,"low":151.45,"close":153.38,"volume":5876484,"rsi_14":75.08,"sma_20":133.34,"sma_60":122.42,"sma_120":117.79},{"date":"2026-02-18","open":154.12,"high":154.12,"low":150.52,"close":150.89,"volume":5190900,"rsi_14":67.62,"sma_20":145.0,"sma_60":130.37,"sma_120":123.89},{"date":"2026-02-19","open":150.49,"high":150.96,"low":148.5,"close":149.29,"volume":7357700,"rsi_14":65.07,"sma_20":146.1,"sma_60":130.81,"sma_120":124.2},{"date":"2026-02-20","open":148.75,"high":151.39,"low":148.27,"close":149.56,"volume":6986978,"rsi_14":69.24,"sma_20":135.01,"sma_60":123.07,"sma_120":118.15},{"date":"2026-02-23","open":147.12,"high":150.61,"low":146.58,"close":148.01,"volume":5994400,"rsi_14":59.4,"sma_20":147.8,"sma_60":131.63,"sma_120":124.83},{"date":"2026-02-24","open":147.9,"high":148.26,"low":145.27,"close":145.85,"volume":8137457,"rsi_14":64.87,"sma_20":136.26,"sma_60":123.68,"sma_120":118.47},{"date":"2026-02-25","open":145.56,"high":147.28,"low":144.61,"close":145.33,"volume":5903370,"rsi_14":67.49,"sma_20":137.45,"sma_60":124.26,"sma_120":118.81},{"date":"2026-02-26","open":144.15,"high":144.48,"low":141.35,"close":142.02,"volume":7985197,"rsi_14":63.19,"sma_20":138.37,"sma_60":124.77,"sma_120":119.12},{"date":"2026-02-27","open":141.81,"high":148.18,"low":141.63,"close":147.14,"volume":11195856,"rsi_14":67.22,"sma_20":139.57,"sma_60":125.35,"sma_120":119.48},{"date":"2026-03-02","open":146.2,"high":148.94,"low":146.01,"close":148.21,"volume":5712510,"rsi_14":66.85,"sma_20":140.87,"sma_60":125.97,"sma_120":119.83},{"date":"2026-03-03","open":146.17,"high":147.03,"low":143.75,"close":146.04,"volume":6367287,"rsi_14":50.82,"sma_20":149.93,"sma_60":133.82,"sma_120":126.5},{"date":"2026-03-04","open":147.11,"high":147.11,"low":144.33,"close":146.42,"volume":6579655,"rsi_14":36.64,"sma_20":150.18,"sma_60":134.25,"sma_120":126.77},{"date":"2026-03-05","open":144.54,"high":144.97,"low":141.6,"close":143.38,"volume":6939646,"rsi_14":37.85,"sma_20":150.12,"sma_60":134.65,"sma_120":127.0},{"date":"2026-03-06","open":141.82,"high":142.89,"low":141.04,"close":142.18,"volume":4921313,"rsi_14":28.32,"sma_20":149.85,"sma_60":135.03,"sma_120":127.24},{"date":"2026-03-09","open":141.76,"high":144.99,"low":141.74,"close":144.85,"volume":5210246,"rsi_14":34.52,"sma_20":149.56,"sma_60":135.48,"sma_120":127.53},{"date":"2026-03-10","open":145.94,"high":147.57,"low":145.05,"close":146.76,"volume":4965764,"rsi_14":42.34,"sma_20":149.4,"sma_60":135.93,"sma_120":127.84},{"date":"2026-03-11","open":145.35,"high":147.49,"low":144.03,"close":144.23,"volume":5549548,"rsi_14":40.93,"sma_20":149.34,"sma_60":136.31,"sma_120":128.12},{"date":"2026-03-12","open":143.43,"high":145.17,"low":142.14,"close":143.45,"volume":7006340,"rsi_14":39.23,"sma_20":148.81,"sma_60":136.73,"sma_120":128.39},{"date":"2026-03-13","open":145.89,"high":147.25,"low":143.25,"close":144.04,"volume":4375701,"rsi_14":38.94,"sma_20":148.53,"sma_60":131.1,"sma_120":122.41},{"date":"2026-03-16","open":143.28,"high":145.17,"low":141.74,"close":144.26,"volume":3697501,"rsi_14":45.22,"sma_20":148.42,"sma_60":131.62,"sma_120":122.71},{"date":"2026-03-17","open":145.56,"high":145.75,"low":142.33,"close":143.45,"volume":3887912,"rsi_14":44.71,"sma_20":147.44,"sma_60":137.97,"sma_120":129.17},{"date":"2026-03-18","open":142.22,"high":142.85,"low":138.32,"close":140.36,"volume":7079634,"rsi_14":45.13,"sma_20":146.86,"sma_60":138.3,"sma_120":129.4},{"date":"2026-03-19","open":140.49,"high":141.16,"low":139.2,"close":140.19,"volume":7310679,"rsi_14":30.86,"sma_20":146.36,"sma_60":138.58,"sma_120":129.65},{"date":"2026-03-20","open":139.51,"high":140.08,"low":135.6,"close":136.31,"volume":15521887,"rsi_14":22.49,"sma_20":145.73,"sma_60":133.21,"sma_120":123.74},{"date":"2026-03-23","open":138.76,"high":138.88,"low":135.55,"close":136.44,"volume":7364174,"rsi_14":25.29,"sma_20":145.03,"sma_60":133.53,"sma_120":123.98},{"date":"2026-03-24","open":135.9,"high":137.46,"low":135.57,"close":137.2,"volume":6725458,"rsi_14":26.61,"sma_20":144.55,"sma_60":133.85,"sma_120":124.23},{"date":"2026-03-25","open":138.84,"high":139.49,"low":137.02,"close":137.35,"volume":5053337,"rsi_14":31.58,"sma_20":144.11,"sma_60":134.19,"sma_120":124.47},{"date":"2026-03-26","open":137.48,"high":138.03,"low":135.76,"close":135.98,"volume":4285651,"rsi_14":31.3,"sma_20":143.77,"sma_60":134.5,"sma_120":124.66},{"date":"2026-03-27","open":135.95,"high":136.57,"low":133.22,"close":133.37,"volume":5647185,"rsi_14":17.04,"sma_20":143.03,"sma_60":134.69,"sma_120":124.84},{"date":"2026-03-30","open":133.69,"high":135.73,"low":133.01,"close":135.45,"volume":6148332,"rsi_14":17.74,"sma_20":142.35,"sma_60":134.91,"sma_120":125.0},{"date":"2026-03-31","open":136.28,"high":139.43,"low":136.27,"close":138.46,"volume":7878992,"rsi_14":32.92,"sma_20":141.92,"sma_60":135.17,"sma_120":125.22},{"date":"2026-04-01","open":138.77,"high":140.56,"low":137.91,"close":139.38,"volume":5286456,"rsi_14":37.44,"sma_20":141.53,"sma_60":135.48,"sma_120":125.44},{"date":"2026-04-02","open":138.7,"high":140.41,"low":137.73,"close":138.79,"volume":4925897,"rsi_14":36.75,"sma_20":141.26,"sma_60":135.8,"sma_120":125.65},{"date":"2026-04-06","open":138.33,"high":139.79,"low":137.94,"close":139.21,"volume":3922123,"rsi_14":37.38,"sma_20":141.06,"sma_60":136.12,"sma_120":125.88},{"date":"2026-04-07","open":138.09,"high":138.48,"low":136.25,"close":137.89,"volume":5439157,"rsi_14":36.43,"sma_20":140.67,"sma_60":136.42,"sma_120":126.09},{"date":"2026-04-08","open":139.19,"high":140.64,"low":137.56,"close":140.61,"volume":4967271,"rsi_14":50.62,"sma_20":140.32,"sma_60":136.82,"sma_120":126.32},{"date":"2026-04-09","open":139.2,"high":142.03,"low":139.04,"close":141.16,"volume":4167442,"rsi_14":52.37,"sma_20":140.13,"sma_60":137.21,"sma_120":126.57},{"date":"2026-04-10","open":141.45,"high":141.45,"low":137.54,"close":138.08,"volume":4418834,"rsi_14":54.49,"sma_20":139.82,"sma_60":137.55,"sma_120":126.81},{"date":"2026-04-13","open":137.09,"high":138.64,"low":136.12,"close":138.12,"volume":5101886,"rsi_14":54.28,"sma_20":139.52,"sma_60":137.88,"sma_120":127.04},{"date":"2026-04-14","open":137.35,"high":140.47,"low":136.7,"close":139.53,"volume":6473797,"rsi_14":55.74,"sma_20":139.28,"sma_60":138.18,"sma_120":127.22},{"date":"2026-04-15","open":140.04,"high":140.04,"low":137.16,"close":138.85,"volume":3790526,"rsi_14":53.61,"sma_20":139.05,"sma_60":138.46,"sma_120":127.38},{"date":"2026-04-16","open":137.7,"high":139.35,"low":136.85,"close":137.64,"volume":3432531,"rsi_14":54.02,"sma_20":138.91,"sma_60":138.73,"sma_120":127.54},{"date":"2026-04-17","open":138.04,"high":138.84,"low":135.79,"close":136.74,"volume":7345882,"rsi_14":58.9,"sma_20":138.74,"sma_60":138.97,"sma_120":127.68},{"date":"2026-04-20","open":137.15,"high":137.63,"low":134.59,"close":134.98,"volume":3871215,"rsi_14":48.75,"sma_20":138.67,"sma_60":139.25,"sma_120":127.82},{"date":"2026-04-21","open":135.29,"high":135.44,"low":131.35,"close":132.42,"volume":6070570,"rsi_14":33.37,"sma_20":138.47,"sma_60":139.5,"sma_120":127.95},{"date":"2026-04-22","open":132.81,"high":133.2,"low":130.48,"close":132.03,"volume":6695769,"rsi_14":29.14,"sma_20":138.21,"sma_60":139.67,"sma_120":128.07},{"date":"2026-04-23","open":133.14,"high":133.8,"low":131.91,"close":132.76,"volume":3870913,"rsi_14":33.04,"sma_20":137.98,"sma_60":139.84,"sma_120":128.2},{"date":"2026-04-24","open":130.68,"high":131.46,"low":128.44,"close":129.55,"volume":5966098,"rsi_14":26.51,"sma_20":137.65,"sma_60":139.93,"sma_120":128.3},{"date":"2026-04-27","open":127.96,"high":129.48,"low":126.8,"close":126.91,"volume":8170310,"rsi_14":24.92,"sma_20":137.33,"sma_60":139.98,"sma_120":128.39},{"date":"2026-04-28","open":129.48,"high":129.61,"low":127.5,"close":128.41,"volume":5940261,"rsi_14":20.48,"sma_20":136.97,"sma_60":140.06,"sma_120":128.52},{"date":"2026-04-29","open":128.06,"high":129.11,"low":127.16,"close":128.0,"volume":5048293,"rsi_14":17.95,"sma_20":136.45,"sma_60":140.09,"sma_120":128.64},{"date":"2026-04-30","open":127.12,"high":131.34,"low":127.12,"close":129.98,"volume":6660240,"rsi_14":29.18,"sma_20":135.97,"sma_60":140.14,"sma_120":128.77},{"date":"2026-05-01","open":129.15,"high":131.49,"low":128.17,"close":130.79,"volume":5517169,"rsi_14":31.86,"sma_20":135.57,"sma_60":140.25,"sma_120":128.92},{"date":"2026-05-04","open":129.59,"high":132.23,"low":129.15,"close":131.82,"volume":5880732,"rsi_14":30.56,"sma_20":135.2,"sma_60":140.35,"sma_120":129.09},{"date":"2026-05-05","open":131.97,"high":133.1,"low":131.03,"close":132.61,"volume":6152431,"rsi_14":34.33,"sma_20":134.93,"sma_60":140.49,"sma_120":129.26},{"date":"2026-05-06","open":132.51,"high":135.85,"low":132.32,"close":135.41,"volume":6351160,"rsi_14":44.81,"sma_20":134.67,"sma_60":140.64,"sma_120":129.45},{"date":"2026-05-07","open":135.6,"high":135.6,"low":132.88,"close":133.18,"volume":8901045,"rsi_14":42.22,"sma_20":134.27,"sma_60":140.75,"sma_120":129.63},{"date":"2026-05-08","open":129.15,"high":132.47,"low":128.15,"close":130.47,"volume":10250367,"rsi_14":40.53,"sma_20":133.89,"sma_60":140.85,"sma_120":129.79},{"date":"2026-05-11","open":130.15,"high":133.98,"low":130.12,"close":132.64,"volume":5384970,"rsi_14":50.49,"sma_20":133.61,"sma_60":140.55,"sma_120":129.94},{"date":"2026-05-12","open":134.12,"high":136.6,"low":131.85,"close":134.06,"volume":6034938,"rsi_14":54.15,"sma_20":133.34,"sma_60":140.35,"sma_120":130.1},{"date":"2026-05-13","open":132.68,"high":134.18,"low":131.02,"close":132.18,"volume":6666706,"rsi_14":48.85,"sma_20":133.0,"sma_60":139.97,"sma_120":130.24},{"date":"2026-05-14","open":132.89,"high":133.77,"low":130.95,"close":131.19,"volume":4533202,"rsi_14":53.53,"sma_20":132.68,"sma_60":139.64,"sma_120":130.38},{"date":"2026-05-15","open":131.4,"high":131.93,"low":128.25,"close":128.73,"volume":6641026,"rsi_14":53.92,"sma_20":132.27,"sma_60":139.22,"sma_120":130.48},{"date":"2026-05-18","open":129.3,"high":130.19,"low":128.37,"close":128.82,"volume":5182249,"rsi_14":50.94,"sma_20":131.96,"sma_60":138.79,"sma_120":130.61},{"date":"2026-05-19","open":128.65,"high":131.47,"low":127.5,"close":129.64,"volume":5008997,"rsi_14":53.72,"sma_20":131.82,"sma_60":138.44,"sma_120":130.76},{"date":"2026-05-20","open":130.5,"high":131.09,"low":128.64,"close":129.83,"volume":5569053,"rsi_14":49.63,"sma_20":131.71,"sma_60":138.16,"sma_120":130.92},{"date":"2026-05-21","open":129.16,"high":130.48,"low":128.57,"close":129.64,"volume":4920772,"rsi_14":47.11,"sma_20":131.56,"sma_60":137.88,"sma_120":131.07},{"date":"2026-05-22","open":130.71,"high":133.64,"low":130.26,"close":133.48,"volume":5973641,"rsi_14":53.68,"sma_20":131.75,"sma_60":137.72,"sma_120":131.25},{"date":"2026-05-26","open":134.36,"high":135.43,"low":132.8,"close":132.85,"volume":6409619,"rsi_14":50.55,"sma_20":132.05,"sma_60":137.47,"sma_120":131.41},{"date":"2026-05-27","open":132.95,"high":135.3,"low":131.72,"close":132.81,"volume":5032595,"rsi_14":43.4,"sma_20":132.27,"sma_60":137.2,"sma_120":131.59},{"date":"2026-05-28","open":133.01,"high":135.62,"low":131.92,"close":135.33,"volume":5611605,"rsi_14":55.38,"sma_20":132.64,"sma_60":137.0,"sma_120":131.77},{"date":"2026-05-29","open":134.24,"high":136.3,"low":132.67,"close":133.55,"volume":17510274,"rsi_14":58.11,"sma_20":132.82,"sma_60":136.77,"sma_120":131.94},{"date":"2026-06-01","open":133.11,"high":133.11,"low":129.67,"close":130.24,"volume":6259248,"rsi_14":44.03,"sma_20":132.79,"sma_60":136.54,"sma_120":132.11},{"date":"2026-06-02","open":128.14,"high":129.74,"low":126.24,"close":126.73,"volume":8082551,"rsi_14":33.53,"sma_20":132.54,"sma_60":136.27,"sma_120":132.24},{"date":"2026-06-03","open":126.75,"high":129.01,"low":126.66,"close":128.14,"volume":6237144,"rsi_14":40.73,"sma_20":132.31,"sma_60":135.97,"sma_120":132.37},{"date":"2026-06-04","open":129.71,"high":130.18,"low":127.17,"close":128.33,"volume":13729210,"rsi_14":43.18,"sma_20":131.96,"sma_60":135.65,"sma_120":132.53},{"date":"2026-06-05","open":129.24,"high":130.8,"low":128.08,"close":128.31,"volume":15369357,"rsi_14":48.87,"sma_20":131.71,"sma_60":135.37,"sma_120":132.68},{"date":"2026-06-08","open":129.22,"high":129.94,"low":126.3,"close":127.26,"volume":9795952,"rsi_14":46.0,"sma_20":131.55,"sma_60":135.09,"sma_120":132.82},{"date":"2026-06-09","open":127.96,"high":128.15,"low":122.39,"close":124.68,"volume":8683055,"rsi_14":38.31,"sma_20":131.15,"sma_60":134.76,"sma_120":132.93},{"date":"2026-06-10","open":124.81,"high":124.81,"low":120.59,"close":120.68,"volume":10154248,"rsi_14":31.73,"sma_20":130.48,"sma_60":134.36,"sma_120":132.99},{"date":"2026-06-11","open":120.99,"high":126.54,"low":120.99,"close":125.05,"volume":8665609,"rsi_14":42.13,"sma_20":130.12,"sma_60":134.06,"sma_120":133.07},{"date":"2026-06-12","open":125.3,"high":125.68,"low":123.48,"close":124.77,"volume":5216092,"rsi_14":33.02,"sma_20":129.8,"sma_60":133.79,"sma_120":133.13},{"date":"2026-06-15","open":125.29,"high":125.4,"low":122.7,"close":124.3,"volume":6653106,"rsi_14":32.2,"sma_20":129.53,"sma_60":133.51,"sma_120":133.19},{"date":"2026-06-16","open":125.22,"high":128.18,"low":124.14,"close":127.23,"volume":9381890,"rsi_14":39.01,"sma_20":129.41,"sma_60":133.35,"sma_120":133.28},{"date":"2026-06-17","open":126.69,"high":128.2,"low":124.11,"close":125.45,"volume":7726714,"rsi_14":31.19,"sma_20":129.16,"sma_60":133.15,"sma_120":133.34},{"date":"2026-06-18","open":125.84,"high":126.39,"low":122.43,"close":123.76,"volume":14348342,"rsi_14":31.3,"sma_20":128.81,"sma_60":132.91,"sma_120":133.38},{"date":"2026-06-22","open":124.3,"high":125.17,"low":123.0,"close":124.87,"volume":8126312,"rsi_14":38.16,"sma_20":128.53,"sma_60":132.69,"sma_120":133.44},{"date":"2026-06-23","open":126.63,"high":126.63,"low":124.44,"close":125.05,"volume":8462589,"rsi_14":44.51,"sma_20":128.06,"sma_60":132.49,"sma_120":133.5},{"date":"2026-06-24","open":125.56,"high":127.27,"low":124.78,"close":125.16,"volume":7409629,"rsi_14":41.15,"sma_20":127.64,"sma_60":132.34,"sma_120":133.52},{"date":"2026-06-25","open":125.27,"high":126.95,"low":123.67,"close":123.84,"volume":7250735,"rsi_14":38.28,"sma_20":127.14,"sma_60":132.13,"sma_120":133.52},{"date":"2026-06-26","open":125.25,"high":128.7,"low":125.0,"close":127.88,"volume":19908542,"rsi_14":47.61,"sma_20":126.73,"sma_60":131.94,"sma_120":133.55},{"date":"2026-06-29","open":128.86,"high":128.86,"low":125.49,"close":126.33,"volume":6897708,"rsi_14":46.76,"sma_20":126.32,"sma_60":131.71,"sma_120":133.59},{"date":"2026-06-30","open":125.88,"high":127.27,"low":124.19,"close":126.34,"volume":7409570,"rsi_14":51.7,"sma_20":126.08,"sma_60":131.48,"sma_120":133.64},{"date":"2026-07-01","open":127.28,"high":127.62,"low":125.12,"close":125.97,"volume":6654936,"rsi_14":60.67,"sma_20":126.0,"sma_60":131.25,"sma_120":133.68},{"date":"2026-07-02","open":126.72,"high":131.58,"low":126.46,"close":131.27,"volume":8088800,"rsi_14":62.3,"sma_20":126.12,"sma_60":131.12,"sma_120":133.77},{"date":"2026-07-06","open":132.88,"high":132.88,"low":127.88,"close":129.61,"volume":10729369,"rsi_14":58.61,"sma_20":126.14,"sma_60":130.92,"sma_120":133.87},{"date":"2026-07-07","open":132.62,"high":136.6,"low":132.0,"close":136.36,"volume":9177296,"rsi_14":70.94,"sma_20":126.5,"sma_60":130.83,"sma_120":134.02},{"date":"2026-07-08","open":136.58,"high":137.7,"low":134.0,"close":135.82,"volume":8454142,"rsi_14":66.26,"sma_20":126.88,"sma_60":130.77,"sma_120":134.16},{"date":"2026-07-09","open":135.57,"high":136.06,"low":133.27,"close":134.84,"volume":5839339,"rsi_14":68.33,"sma_20":127.35,"sma_60":130.7,"sma_120":134.29},{"date":"2026-07-10","open":134.02,"high":134.97,"low":129.26,"close":129.83,"volume":5935997,"rsi_14":60.49,"sma_20":127.77,"sma_60":130.53,"sma_120":134.35},{"date":"2026-07-13","open":129.66,"high":131.67,"low":127.94,"close":131.4,"volume":5131594,"rsi_14":61.11,"sma_20":128.05,"sma_60":130.39,"sma_120":134.42},{"date":"2026-07-14","open":129.7,"high":131.21,"low":129.42,"close":130.04,"volume":5255960,"rsi_14":58.16,"sma_20":128.27,"sma_60":130.25,"sma_120":134.49},{"date":"2026-07-15","open":130.09,"high":132.95,"low":129.41,"close":131.7,"volume":4467637,"rsi_14":60.18,"sma_20":128.64,"sma_60":130.15,"sma_120":134.56},{"date":"2026-07-16","open":131.76,"high":136.44,"low":131.31,"close":136.3,"volume":7926819,"rsi_14":67.6,"sma_20":129.09,"sma_60":130.15,"sma_120":134.7},{"date":"2026-07-17","open":137.61,"high":140.61,"low":134.09,"close":134.28,"volume":6903235,"rsi_14":59.59,"sma_20":129.53,"sma_60":130.17,"sma_120":134.84},{"date":"2026-07-20","open":134.28,"high":135.5,"low":132.91,"close":133.21,"volume":4103979,"rsi_14":60.46,"sma_20":130.01,"sma_60":130.18,"sma_120":134.92},{"date":"2026-07-21","open":130.51,"high":132.87,"low":129.13,"close":130.28,"volume":8371109,"rsi_14":55.5,"sma_20":130.28,"sma_60":130.12,"sma_120":134.98},{"date":"2026-07-22","open":131.83,"high":132.86,"low":130.23,"close":130.34,"volume":4757764,"rsi_14":56.15,"sma_20":130.54,"sma_60":130.12,"sma_120":135.02},{"date":"2026-07-23","open":129.22,"high":131.07,"low":127.61,"close":130.86,"volume":6299287,"rsi_14":49.33,"sma_20":130.83,"sma_60":130.17,"sma_120":135.07},{"date":"2026-07-24","open":130.93,"high":131.65,"low":129.04,"close":129.31,"volume":5529741,"rsi_14":49.51,"sma_20":131.1,"sma_60":130.17,"sma_120":135.12},{"date":"2026-07-27","open":131.0,"high":133.06,"low":129.43,"close":130.52,"volume":4953801,"rsi_14":38.36,"sma_20":131.23,"sma_60":130.2,"sma_120":135.15},{"date":"2026-07-28","open":133.11,"high":136.26,"low":132.63,"close":134.32,"volume":6947167,"rsi_14":47.35,"sma_20":131.63,"sma_60":130.26,"sma_120":135.2},{"date":"2026-07-29","open":134.41,"high":134.64,"low":132.56,"close":132.73,"volume":7766370,"rsi_14":46.36,"sma_20":131.95,"sma_60":130.28,"sma_120":135.26},{"date":"2026-07-30","open":130.02,"high":131.39,"low":128.28,"close":131.28,"volume":6726143,"rsi_14":52.86,"sma_20":132.22,"sma_60":130.25,"sma_120":135.3},{"date":"2026-07-31","open":130.23,"high":130.88,"low":128.76,"close":130.21,"volume":6531645,"rsi_14":47.61,"sma_20":132.16,"sma_60":130.2,"sma_120":135.34},{"date":"2026-08-03","open":131.09,"high":131.5,"low":129.04,"close":131.15,"volume":7523916,"rsi_14":52.27,"sma_20":132.24,"sma_60":130.11,"sma_120":135.79},{"date":"2026-08-04","open":131.15,"high":135.57,"low":129.54,"close":135.25,"volume":10091364,"rsi_14":56.6,"sma_20":132.18,"sma_60":130.13,"sma_120":135.69},{"date":"2026-08-05","open":136.0,"high":137.8,"low":129.6,"close":131.76,"volume":11383394,"rsi_14":41.2,"sma_20":131.98,"sma_60":130.14,"sma_120":135.49},{"date":"2026-08-06","open":133.99,"high":134.48,"low":129.02,"close":130.86,"volume":9235052,"rsi_14":43.07,"sma_20":131.78,"sma_60":130.09,"sma_120":135.31},{"date":"2026-08-07","open":132.1,"high":134.09,"low":130.59,"close":133.21,"volume":8202062,"rsi_14":50.0,"sma_20":131.95,"sma_60":130.07,"sma_120":135.13},{"date":"2026-08-10","open":131.61,"high":134.32,"low":131.61,"close":133.06,"volume":6833770,"rsi_14":56.0,"sma_20":132.03,"sma_60":130.07,"sma_120":134.95},{"date":"2026-08-11","open":132.68,"high":136.85,"low":132.01,"close":135.77,"volume":5493691,"rsi_14":60.51,"sma_20":132.32,"sma_60":130.13,"sma_120":134.81},{"date":"2026-08-12","open":133.99,"high":137.12,"low":133.29,"close":135.87,"volume":5683968},{"date":"2026-08-13","open":136.94,"high":138.3,"low":136.03,"close":138.14,"volume":4897034,"rsi_14":66.9,"sma_20":132.62,"sma_60":130.37,"sma_120":134.57},{"date":"2026-08-14","open":136.81,"high":138.43,"low":135.91,"close":138.36,"volume":3407825,"rsi_14":65.59,"sma_20":132.82,"sma_60":130.5,"sma_120":134.47},{"date":"2026-08-17","open":138.36,"high":139.49,"low":136.63,"close":138.92,"volume":3940375,"rsi_14":60.5,"sma_20":133.11,"sma_60":130.64,"sma_120":134.4},{"date":"2026-08-18","open":140.0,"high":143.89,"low":139.54,"close":143.44,"volume":5758845,"rsi_14":71.57,"sma_20":133.77,"sma_60":130.86,"sma_120":134.37},{"date":"2026-08-19","open":145.1,"high":148.97,"low":144.3,"close":147.6,"volume":6738817},{"date":"2026-08-20","open":146.69,"high":146.82,"low":143.19,"close":143.44,"volume":7167579,"rsi_14":71.6,"sma_20":135.26,"sma_60":131.24,"sma_120":134.36},{"date":"2026-08-21","open":144.52,"high":147.91,"low":143.5,"close":146.12,"volume":5384711,"rsi_14":73.12,"sma_20":136.1,"sma_60":131.45,"sma_120":134.32},{"date":"2026-08-24","open":145.93,"high":146.84,"low":144.59,"close":146.74,"volume":6183604,"rsi_14":69.89,"sma_20":136.91,"sma_60":131.62,"sma_120":134.31},{"date":"2026-08-25","open":146.6,"high":148.94,"low":145.58,"close":148.77,"volume":4630523},{"date":"2026-08-26","open":148.0,"high":149.62,"low":147.0,"close":148.09,"volume":5259811,"rsi_14":81.66,"sma_20":138.4,"sma_60":132.14,"sma_120":134.34},{"date":"2026-08-27","open":147.3,"high":149.1,"low":146.01,"close":148.86,"volume":5014794,"rsi_14":80.53,"sma_20":139.28,"sma_60":132.5,"sma_120":134.38},{"date":"2026-08-28","open":149.47,"high":149.47,"low":144.88,"close":145.68,"volume":3946913,"rsi_14":72.02,"sma_20":140.05,"sma_60":132.78,"sma_120":134.38},{"date":"2026-08-31","open":144.23,"high":147.22,"low":143.18,"close":146.34,"volume":6594694,"rsi_14":69.86,"sma_20":140.81,"sma_60":133.06,"sma_120":134.36},{"date":"2026-09-01","open":148.52,"high":149.96,"low":146.91,"close":149.92,"volume":4870766},{"date":"2026-09-02","open":150.0,"high":152.55,"low":148.83,"close":149.61,"volume":4923290,"rsi_14":70.39,"sma_20":142.44,"sma_60":133.77,"sma_120":134.43},{"date":"2026-09-03","open":150.67,"high":151.48,"low":148.41,"close":151.22,"volume":4498099,"rsi_14":71.78,"sma_20":143.46,"sma_60":134.2,"sma_120":134.48},{"date":"2026-09-04","open":149.23,"high":151.19,"low":149.23,"close":151.0,"volume":6181783,"rsi_14":70.69,"sma_20":144.35,"sma_60":134.69,"sma_120":134.53},{"date":"2026-09-08","open":146.98,"high":148.65,"low":145.45,"close":146.64,"volume":6080502,"rsi_14":55.51,"sma_20":145.03,"sma_60":135.03,"sma_120":134.55},{"date":"2026-09-09","open":145.46,"high":147.68,"low":145.0,"close":145.65,"volume":4583213,"rsi_14":46.23,"sma_20":145.52,"sma_60":135.37,"sma_120":134.58},{"date":"2026-09-10","open":145.07,"high":145.91,"low":143.67,"close":144.81,"volume":6019851,"rsi_14":53.04,"sma_20":145.97,"sma_60":135.71,"sma_120":134.61},{"date":"2026-09-11","open":145.24,"high":145.99,"low":143.5,"close":143.72,"volume":4202446,"rsi_14":44.27,"sma_20":146.25,"sma_60":135.99,"sma_120":134.67},{"date":"2026-09-14","open":144.26,"high":146.75,"low":143.71,"close":146.41,"volume":4920293,"rsi_14":49.28,"sma_20":146.65,"sma_60":136.34,"sma_120":134.74},{"date":"2026-09-15","open":144.0,"high":146.35,"low":142.94,"close":146.3,"volume":4536022},{"date":"2026-09-16","open":146.58,"high":149.3,"low":146.12,"close":147.68,"volume":5188250,"rsi_14":49.06,"sma_20":147.23,"sma_60":137.09,"sma_120":134.89},{"date":"2026-09-17","open":148.78,"high":151.04,"low":146.89,"close":150.89,"volume":7843647},{"date":"2026-09-18","open":150.56,"high":153.23,"low":149.57,"close":150.11,"volume":16421966,"rsi_14":60.15,"sma_20":147.73,"sma_60":137.94,"sma_120":135.14},{"date":"2026-09-21","open":150.11,"high":152.09,"low":148.22,"close":150.56,"volume":5569448,"rsi_14":59.76,"sma_20":147.95,"sma_60":138.38,"sma_120":135.26},{"date":"2026-09-22","open":150.65,"high":153.28,"low":148.65,"close":152.67,"volume":5082660,"rsi_14":56.82,"sma_20":148.25,"sma_60":138.8,"sma_120":135.37},{"date":"2026-09-23","open":153.6,"high":154.2,"low":150.06,"close":151.37,"volume":6191894,"rsi_14":54.16,"sma_20":148.38,"sma_60":139.21,"sma_120":135.46},{"date":"2026-09-24","open":151.1,"high":152.97,"low":149.59,"close":149.69,"volume":5075249,"rsi_14":46.39,"sma_20":148.46,"sma_60":139.6,"sma_120":135.54},{"date":"2026-09-25","open":150.05,"high":151.0,"low":148.02,"close":150.93,"volume":5284284,"rsi_14":49.85,"sma_20":148.56,"sma_60":140.02,"sma_120":135.63},{"date":"2026-09-28","open":149.79,"high":152.74,"low":149.41,"close":152.21,"volume":5081993,"rsi_14":64.54,"sma_20":148.89,"sma_60":140.37,"sma_120":135.74},{"date":"2026-09-29","open":150.18,"high":152.62,"low":148.78,"close":151.28,"volume":5322556},{"date":"2026-09-30","open":150.88,"high":151.28,"low":148.98,"close":149.05,"volume":5357405,"rsi_14":60.35,"sma_20":149.09,"sma_60":140.94,"sma_120":135.88},{"date":"2026-10-01","open":149.44,"high":149.44,"low":147.19,"close":147.5,"volume":4438698,"rsi_14":59.03,"sma_20":148.98,"sma_60":141.13,"sma_120":135.95},{"date":"2026-10-02","open":147.65,"high":148.0,"low":144.0,"close":144.74,"volume":5044221,"rsi_14":46.03,"sma_20":148.66,"sma_60":141.3,"sma_120":136.0},{"date":"2026-10-05","open":143.21,"high":145.16,"low":142.79,"close":144.63,"volume":6138328,"rsi_14":46.03,"sma_20":148.34,"sma_60":141.55,"sma_120":136.04},{"date":"2026-10-06","open":145.11,"high":146.14,"low":142.6,"close":144.23,"volume":3723588},{"date":"2026-10-07","open":145.28,"high":148.6,"low":144.85,"close":146.85,"volume":5097193,"rsi_14":39.61,"sma_20":148.28,"sma_60":142.04,"sma_120":136.14},{"date":"2026-10-08","open":146.73,"high":147.59,"low":144.65,"close":147.1,"volume":4489740,"rsi_14":42.04,"sma_20":148.4,"sma_60":142.3,"sma_120":136.22},{"date":"2026-10-09","open":147.23,"high":151.44,"low":146.1,"close":151.17,"volume":5802195,"rsi_14":51.35,"sma_20":148.77,"sma_60":142.55,"sma_120":136.35},{"date":"2026-10-12","open":151.84,"high":152.26,"low":149.8,"close":150.43,"volume":5792190,"rsi_14":44.71,"sma_20":148.97,"sma_60":142.81,"sma_120":136.49},{"date":"2026-10-13","open":151.16,"high":151.16,"low":147.26,"close":147.92,"volume":5558196,"rsi_14":42.29,"sma_20":149.05,"sma_60":143.06,"sma_120":136.62},{"date":"2026-10-14","open":148.19,"high":153.76,"low":147.48,"close":153.54,"volume":5761035,"rsi_14":57.32,"sma_20":149.34,"sma_60":143.45,"sma_120":136.78},{"date":"2026-10-15","open":156.39,"high":160.51,"low":156.02,"close":157.37,"volume":8288267,"rsi_14":61.14,"sma_20":149.67,"sma_60":143.9,"sma_120":137.01},{"date":"2026-10-16","open":157.32,"high":157.57,"low":155.62,"close":156.19,"volume":7771505,"rsi_14":56.91,"sma_20":149.97,"sma_60":144.32,"sma_120":137.25},{"date":"2026-10-19","open":155.38,"high":157.24,"low":152.92,"close":153.07,"volume":6835294,"rsi_14":52.89,"sma_20":150.1,"sma_60":144.72,"sma_120":137.44},{"date":"2026-10-20","open":155.37,"high":157.48,"low":154.02,"close":156.51,"volume":5793495,"rsi_14":61.58,"sma_20":150.29,"sma_60":145.15,"sma_120":137.67},{"date":"2026-10-21","open":154.73,"high":155.42,"low":151.71,"close":153.57,"volume":6220836,"rsi_14":59.04,"sma_20":150.4,"sma_60":145.47,"sma_120":137.86},{"date":"2026-10-22","open":154.24,"high":157.42,"low":153.0,"close":157.19,"volume":6209159,"rsi_14":68.07,"sma_20":150.77,"sma_60":145.88,"sma_120":138.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.3900000000000001,"pbr":7.0,"per":null,"roa":-21.26,"roe":-89.37,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":30456000000.0,"analysis":"ROE -89.4%로 적자 상태입니다. 시가총액 1951.62억. 매출 304.56억, 영업이익 -13.87억.","eps_basis":"TTM","debt_ratio":3.20316757493188,"market_cap":195162368494,"net_income":-3240000000.0,"total_debt":37618000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":79.76,"total_assets":49363000000.0,"total_equity":11744000000.0,"profit_margin":-10.64,"revenue_basis":"TTM","dividend_yield":2.54,"net_income_basis":"TTM","operating_income":-1387000000.0,"operating_margin":-4.55,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.2배로 재무 리스크"],"backtest_top3":[],"current_price":157.19,"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":74.15},{"date":"2016-10-25","close":74.41},{"date":"2016-10-26","close":75.38},{"date":"2016-10-27","close":75.83},{"date":"2016-10-28","close":73.88},{"date":"2016-10-31","close":73.63},{"date":"2016-11-01","close":74.07},{"date":"2016-11-02","close":72.51},{"date":"2016-11-03","close":71.76},{"date":"2016-11-04","close":72.43},{"date":"2016-11-07","close":74.0},{"date":"2016-11-08","close":74.04},{"date":"2016-11-09","close":78.47},{"date":"2016-11-10","close":77.84},{"date":"2016-11-11","close":76.42},{"date":"2016-11-14","close":76.75},{"date":"2016-11-15","close":76.35},{"date":"2016-11-16","close":76.0},{"date":"2016-11-17","close":75.58},{"date":"2016-11-18","close":74.62},{"date":"2016-11-21","close":74.98},{"date":"2016-11-22","close":74.46},{"date":"2016-11-23","close":75.3},{"date":"2016-11-25","close":75.44},{"date":"2016-11-28","close":74.54},{"date":"2016-11-29","close":74.87},{"date":"2016-11-30","close":73.7},{"date":"2016-12-01","close":72.84},{"date":"2016-12-02","close":72.42},{"date":"2016-12-05","close":72.36},{"date":"2016-12-06","close":72.47},{"date":"2016-12-07","close":72.78},{"date":"2016-12-08","close":72.02},{"date":"2016-12-09","close":72.7},{"date":"2016-12-12","close":73.47},{"date":"2016-12-13","close":74.84},{"date":"2016-12-14","close":75.71},{"date":"2016-12-15","close":75.55},{"date":"2016-12-16","close":74.1},{"date":"2016-12-19","close":74.4},{"date":"2016-12-20","close":74.05},{"date":"2016-12-21","close":73.96},{"date":"2016-12-22","close":73.3},{"date":"2016-12-23","close":73.64},{"date":"2016-12-27","close":73.73},{"date":"2016-12-28","close":72.77},{"date":"2016-12-29","close":72.13},{"date":"2016-12-30","close":71.61},{"date":"2017-01-03","close":74.16},{"date":"2017-01-04","close":76.38},{"date":"2017-01-05","close":76.01},{"date":"2017-01-06","close":75.49},{"date":"2017-01-09","close":75.84},{"date":"2017-01-10","close":75.01},{"date":"2017-01-11","close":73.77},{"date":"2017-01-12","close":73.36},{"date":"2017-01-13","close":73.07},{"date":"2017-01-17","close":71.91},{"date":"2017-01-18","close":72.13},{"date":"2017-01-19","close":71.57},{"date":"2017-01-20","close":71.01},{"date":"2017-01-23","close":70.69},{"date":"2017-01-24","close":70.25},{"date":"2017-01-25","close":71.91},{"date":"2017-01-26","close":71.22},{"date":"2017-01-27","close":71.26},{"date":"2017-01-30","close":71.51},{"date":"2017-01-31","close":72.45},{"date":"2017-02-01","close":72.82},{"date":"2017-02-02","close":72.25},{"date":"2017-02-03","close":72.34},{"date":"2017-02-06","close":72.39},{"date":"2017-02-07","close":73.13},{"date":"2017-02-08","close":66.83},{"date":"2017-02-09","close":65.59},{"date":"2017-02-10","close":66.36},{"date":"2017-02-13","close":67.65},{"date":"2017-02-14","close":67.55},{"date":"2017-02-15","close":69.8},{"date":"2017-02-16","close":70.31},{"date":"2017-02-17","close":69.85},{"date":"2017-02-21","close":69.29},{"date":"2017-02-22","close":68.83},{"date":"2017-02-23","close":69.37},{"date":"2017-02-24","close":69.94},{"date":"2017-02-27","close":70.5},{"date":"2017-02-28","close":70.48},{"date":"2017-03-01","close":70.19},{"date":"2017-03-02","close":70.53},{"date":"2017-03-03","close":70.74},{"date":"2017-03-06","close":70.12},{"date":"2017-03-07","close":69.02},{"date":"2017-03-08","close":69.7},{"date":"2017-03-09","close":68.39},{"date":"2017-03-10","close":68.19},{"date":"2017-03-13","close":68.1},{"date":"2017-03-14","close":67.77},{"date":"2017-03-15","close":68.47},{"date":"2017-03-16","close":68.54},{"date":"2017-03-17","close":69.06},{"date":"2017-03-20","close":68.71},{"date":"2017-03-21","close":67.74},{"date":"2017-03-22","close":67.83},{"date":"2017-03-23","close":67.49},{"date":"2017-03-24","close":67.51},{"date":"2017-03-27","close":67.5},{"date":"2017-03-28","close":67.1},{"date":"2017-03-29","close":67.26},{"date":"2017-03-30","close":67.53},{"date":"2017-03-31","close":67.92},{"date":"2017-04-03","close":67.1},{"date":"2017-04-04","close":66.98},{"date":"2017-04-05","close":66.47},{"date":"2017-04-06","close":66.48},{"date":"2017-04-07","close":66.58},{"date":"2017-04-10","close":66.42},{"date":"2017-04-11","close":66.02},{"date":"2017-04-12","close":66.22},{"date":"2017-04-13","close":66.51},{"date":"2017-04-17","close":66.7},{"date":"2017-04-18","close":66.06},{"date":"2017-04-19","close":66.28},{"date":"2017-04-20","close":66.5},{"date":"2017-04-21","close":65.93},{"date":"2017-04-24","close":66.25},{"date":"2017-04-25","close":67.12},{"date":"2017-04-26","close":68.22},{"date":"2017-04-27","close":68.58},{"date":"2017-04-28","close":68.55},{"date":"2017-05-01","close":68.11},{"date":"2017-05-02","close":68.59},{"date":"2017-05-03","close":67.21},{"date":"2017-05-04","close":68.08},{"date":"2017-05-05","close":67.8},{"date":"2017-05-08","close":67.21},{"date":"2017-05-09","close":67.61},{"date":"2017-05-10","close":66.92},{"date":"2017-05-11","close":66.71},{"date":"2017-05-12","close":66.06},{"date":"2017-05-15","close":65.95},{"date":"2017-05-16","close":65.72},{"date":"2017-05-17","close":64.51},{"date":"2017-05-18","close":64.43},{"date":"2017-05-19","close":64.23},{"date":"2017-05-22","close":64.36},{"date":"2017-05-23","close":64.69},{"date":"2017-05-24","close":64.31},{"date":"2017-05-25","close":64.56},{"date":"2017-05-26","close":64.5},{"date":"2017-05-30","close":64.49},{"date":"2017-05-31","close":64.89},{"date":"2017-06-01","close":64.62},{"date":"2017-06-02","close":65.4},{"date":"2017-06-05","close":65.48},{"date":"2017-06-06","close":64.85},{"date":"2017-06-07","close":64.32},{"date":"2017-06-08","close":64.12},{"date":"2017-06-09","close":64.7},{"date":"2017-06-12","close":65.43},{"date":"2017-06-13","close":65.15},{"date":"2017-06-14","close":64.99},{"date":"2017-06-15","close":64.81},{"date":"2017-06-16","close":64.12},{"date":"2017-06-19","close":64.81},{"date":"2017-06-20","close":65.59},{"date":"2017-06-21","close":67.5},{"date":"2017-06-22","close":70.48},{"date":"2017-06-23","close":70.52},{"date":"2017-06-26","close":71.24},{"date":"2017-06-27","close":70.65},{"date":"2017-06-28","close":71.92},{"date":"2017-06-29","close":70.86},{"date":"2017-06-30","close":70.78},{"date":"2017-07-03","close":70.7},{"date":"2017-07-05","close":70.86},{"date":"2017-07-06","close":69.48},{"date":"2017-07-07","close":69.25},{"date":"2017-07-10","close":69.29},{"date":"2017-07-11","close":69.35},{"date":"2017-07-12","close":69.8},{"date":"2017-07-13","close":70.58},{"date":"2017-07-14","close":70.57},{"date":"2017-07-17","close":71.15},{"date":"2017-07-18","close":71.69},{"date":"2017-07-19","close":72.72},{"date":"2017-07-20","close":73.42},{"date":"2017-07-21","close":73.76},{"date":"2017-07-24","close":74.39},{"date":"2017-07-25","close":73.74},{"date":"2017-07-26","close":74.19},{"date":"2017-07-27","close":74.96},{"date":"2017-07-28","close":75.94},{"date":"2017-07-31","close":76.09},{"date":"2017-08-01","close":75.7},{"date":"2017-08-02","close":75.84},{"date":"2017-08-03","close":74.37},{"date":"2017-08-04","close":73.16},{"date":"2017-08-07","close":73.44},{"date":"2017-08-08","close":73.27},{"date":"2017-08-09","close":73.9},{"date":"2017-08-10","close":72.7},{"date":"2017-08-11","close":72.4},{"date":"2017-08-14","close":72.81},{"date":"2017-08-15","close":73.12},{"date":"2017-08-16","close":73.35},{"date":"2017-08-17","close":72.34},{"date":"2017-08-18","close":72.11},{"date":"2017-08-21","close":72.6},{"date":"2017-08-22","close":73.34},{"date":"2017-08-23","close":73.74},{"date":"2017-08-24","close":74.02},{"date":"2017-08-25","close":73.79},{"date":"2017-08-28","close":74.69},{"date":"2017-08-29","close":75.74},{"date":"2017-08-30","close":81.23},{"date":"2017-08-31","close":83.71},{"date":"2017-09-01","close":83.75},{"date":"2017-09-05","close":82.56},{"date":"2017-09-06","close":82.95},{"date":"2017-09-07","close":85.47},{"date":"2017-09-08","close":85.1},{"date":"2017-09-11","close":84.52},{"date":"2017-09-12","close":84.51},{"date":"2017-09-13","close":83.68},{"date":"2017-09-14","close":82.29},{"date":"2017-09-15","close":82.36},{"date":"2017-09-18","close":82.97},{"date":"2017-09-19","close":82.29},{"date":"2017-09-20","close":82.64},{"date":"2017-09-21","close":82.62},{"date":"2017-09-22","close":83.27},{"date":"2017-09-25","close":83.61},{"date":"2017-09-26","close":83.76},{"date":"2017-09-27","close":83.86},{"date":"2017-09-28","close":80.91},{"date":"2017-09-29","close":81.02},{"date":"2017-10-02","close":83.52},{"date":"2017-10-03","close":83.19},{"date":"2017-10-04","close":82.42},{"date":"2017-10-05","close":83.51},{"date":"2017-10-06","close":82.14},{"date":"2017-10-09","close":81.98},{"date":"2017-10-10","close":83.04},{"date":"2017-10-11","close":82.57},{"date":"2017-10-12","close":81.3},{"date":"2017-10-13","close":81.17},{"date":"2017-10-16","close":79.95},{"date":"2017-10-17","close":80.24},{"date":"2017-10-18","close":80.01},{"date":"2017-10-19","close":81.59},{"date":"2017-10-20","close":81.21},{"date":"2017-10-23","close":80.17},{"date":"2017-10-24","close":80.1},{"date":"2017-10-25","close":79.89},{"date":"2017-10-26","close":77.88},{"date":"2017-10-27","close":77.07},{"date":"2017-10-30","close":75.99},{"date":"2017-10-31","close":74.96},{"date":"2017-11-01","close":74.83},{"date":"2017-11-02","close":73.81},{"date":"2017-11-03","close":73.46},{"date":"2017-11-06","close":72.38},{"date":"2017-11-07","close":73.21},{"date":"2017-11-08","close":73.1},{"date":"2017-11-09","close":73.02},{"date":"2017-11-10","close":73.77},{"date":"2017-11-13","close":72.85},{"date":"2017-11-14","close":71.15},{"date":"2017-11-15","close":71.81},{"date":"2017-11-16","close":72.41},{"date":"2017-11-17","close":72.44},{"date":"2017-11-20","close":72.13},{"date":"2017-11-21","close":72.51},{"date":"2017-11-22","close":72.82},{"date":"2017-11-24","close":72.46},{"date":"2017-11-27","close":71.7},{"date":"2017-11-28","close":72.59},{"date":"2017-11-29","close":73.67},{"date":"2017-11-30","close":74.78},{"date":"2017-12-01","close":75.34},{"date":"2017-12-04","close":73.09},{"date":"2017-12-05","close":73.29},{"date":"2017-12-06","close":73.29},{"date":"2017-12-07","close":72.72},{"date":"2017-12-08","close":74.22},{"date":"2017-12-11","close":75.88},{"date":"2017-12-12","close":76.09},{"date":"2017-12-13","close":76.58},{"date":"2017-12-14","close":74.34},{"date":"2017-12-15","close":75.57},{"date":"2017-12-18","close":75.13},{"date":"2017-12-19","close":74.35},{"date":"2017-12-20","close":74.01},{"date":"2017-12-21","close":73.02},{"date":"2017-12-22","close":72.71},{"date":"2017-12-26","close":72.7},{"date":"2017-12-27","close":72.98},{"date":"2017-12-28","close":72.48},{"date":"2017-12-29","close":71.64},{"date":"2018-01-02","close":54.1879},{"date":"2018-01-03","close":54.5974},{"date":"2018-01-04","close":54.0416},{"date":"2018-01-05","close":54.495},{"date":"2018-01-08","close":54.4073},{"date":"2018-01-09","close":57.113},{"date":"2018-01-10","close":57.5591},{"date":"2018-01-11","close":57.8151},{"date":"2018-01-12","close":57.7858},{"date":"2018-01-16","close":58.6853},{"date":"2018-01-17","close":59.7749},{"date":"2018-01-18","close":59.3581},{"date":"2018-01-19","close":59.2191},{"date":"2018-01-22","close":59.5336},{"date":"2018-01-23","close":59.1972},{"date":"2018-01-24","close":59.4531},{"date":"2018-01-25","close":59.3727},{"date":"2018-01-26","close":62.4953},{"date":"2018-01-29","close":64.9377},{"date":"2018-01-30","close":63.8335},{"date":"2018-01-31","close":61.2814},{"date":"2018-02-01","close":61.0546},{"date":"2018-02-02","close":59.7676},{"date":"2018-02-05","close":57.3105},{"date":"2018-02-06","close":58.7803},{"date":"2018-02-07","close":60.5208},{"date":"2018-02-08","close":57.2008},{"date":"2018-02-09","close":58.0052},{"date":"2018-02-12","close":58.6048},{"date":"2018-02-13","close":59.0802},{"date":"2018-02-14","close":59.8334},{"date":"2018-02-15","close":59.6359},{"date":"2018-02-16","close":59.0144},{"date":"2018-02-20","close":59.1899},{"date":"2018-02-21","close":59.007},{"date":"2018-02-22","close":58.0637},{"date":"2018-02-23","close":59.1679},{"date":"2018-02-26","close":59.8114},{"date":"2018-02-27","close":58.7657},{"date":"2018-02-28","close":57.5737},{"date":"2018-03-01","close":56.6962},{"date":"2018-03-02","close":57.5445},{"date":"2018-03-05","close":56.9814},{"date":"2018-03-06","close":58.0052},{"date":"2018-03-07","close":58.4951},{"date":"2018-03-08","close":58.5536},{"date":"2018-03-09","close":59.029},{"date":"2018-03-12","close":59.2776},{"date":"2018-03-13","close":59.7603},{"date":"2018-03-14","close":59.3069},{"date":"2018-03-15","close":58.5557},{"date":"2018-03-16","close":58.7251},{"date":"2018-03-19","close":56.8397},{"date":"2018-03-20","close":56.6483},{"date":"2018-03-21","close":56.3316},{"date":"2018-03-22","close":55.654},{"date":"2018-03-23","close":53.6435},{"date":"2018-03-26","close":55.6319},{"date":"2018-03-27","close":54.5788},{"date":"2018-03-28","close":55.0722},{"date":"2018-03-29","close":55.5215},{"date":"2018-04-02","close":53.8645},{"date":"2018-04-03","close":54.3137},{"date":"2018-04-04","close":55.5288},{"date":"2018-04-05","close":55.1017},{"date":"2018-04-06","close":54.0633},{"date":"2018-04-09","close":54.3505},{"date":"2018-04-10","close":55.249},{"date":"2018-04-11","close":54.7408},{"date":"2018-04-12","close":55.4478},{"date":"2018-04-13","close":55.3963},{"date":"2018-04-16","close":55.006},{"date":"2018-04-17","close":55.5804},{"date":"2018-04-18","close":55.7351},{"date":"2018-04-19","close":54.8219},{"date":"2018-04-20","close":54.2769},{"date":"2018-04-23","close":54.5052},{"date":"2018-04-24","close":53.5551},{"date":"2018-04-25","close":53.9455},{"date":"2018-04-26","close":54.4242},{"date":"2018-04-27","close":54.3947},{"date":"2018-04-30","close":53.1943},{"date":"2018-05-01","close":53.4373},{"date":"2018-05-02","close":49.2542},{"date":"2018-05-03","close":48.0096},{"date":"2018-05-04","close":48.179},{"date":"2018-05-07","close":47.7813},{"date":"2018-05-08","close":48.0317},{"date":"2018-05-09","close":48.3779},{"date":"2018-05-10","close":48.1422},{"date":"2018-05-11","close":48.724},{"date":"2018-05-14","close":49.3794},{"date":"2018-05-15","close":49.3352},{"date":"2018-05-16","close":49.7477},{"date":"2018-05-17","close":49.7845},{"date":"2018-05-18","close":50.0938},{"date":"2018-05-21","close":49.8066},{"date":"2018-05-22","close":49.9539},{"date":"2018-05-23","close":50.2043},{"date":"2018-05-24","close":49.7329},{"date":"2018-05-25","close":49.6225},{"date":"2018-05-29","close":49.5856},{"date":"2018-05-30","close":49.8508},{"date":"2018-05-31","close":49.6372},{"date":"2018-06-01","close":50.3},{"date":"2018-06-04","close":51.7066},{"date":"2018-06-05","close":51.5962},{"date":"2018-06-06","close":53.0028},{"date":"2018-06-07","close":52.9512},{"date":"2018-06-08","close":52.9586},{"date":"2018-06-11","close":52.8997},{"date":"2018-06-12","close":52.7892},{"date":"2018-06-13","close":52.502},{"date":"2018-06-14","close":52.8212},{"date":"2018-06-15","close":52.1382},{"date":"2018-06-18","close":51.2696},{"date":"2018-06-19","close":52.6653},{"date":"2018-06-20","close":53.0514},{"date":"2018-06-21","close":53.0959},{"date":"2018-06-22","close":52.7618},{"date":"2018-06-25","close":52.8138},{"date":"2018-06-26","close":52.1531},{"date":"2018-06-27","close":50.9578},{"date":"2018-06-28","close":52.2125},{"date":"2018-06-29","close":52.5911},{"date":"2018-07-02","close":52.9177},{"date":"2018-07-03","close":52.9549},{"date":"2018-07-05","close":54.0536},{"date":"2018-07-06","close":55.8353},{"date":"2018-07-09","close":56.897},{"date":"2018-07-10","close":56.9786},{"date":"2018-07-11","close":56.4367},{"date":"2018-07-12","close":57.6097},{"date":"2018-07-13","close":57.4463},{"date":"2018-07-16","close":57.3573},{"date":"2018-07-17","close":57.3127},{"date":"2018-07-18","close":57.2533},{"date":"2018-07-19","close":57.2014},{"date":"2018-07-20","close":57.4389},{"date":"2018-07-23","close":57.4463},{"date":"2018-07-24","close":57.6468},{"date":"2018-07-25","close":58.5896},{"date":"2018-07-26","close":58.0254},{"date":"2018-07-27","close":57.0231},{"date":"2018-07-30","close":56.6594},{"date":"2018-07-31","close":57.7804},{"date":"2018-08-01","close":57.8324},{"date":"2018-08-02","close":57.6319},{"date":"2018-08-03","close":57.8547},{"date":"2018-08-06","close":57.8101},{"date":"2018-08-07","close":58.1887},{"date":"2018-08-08","close":57.0974},{"date":"2018-08-09","close":57.9363},{"date":"2018-08-10","close":56.9638},{"date":"2018-08-13","close":57.2904},{"date":"2018-08-14","close":57.3944},{"date":"2018-08-15","close":55.5606},{"date":"2018-08-16","close":56.1175},{"date":"2018-08-17","close":54.1353},{"date":"2018-08-20","close":53.7195},{"date":"2018-08-21","close":54.4322},{"date":"2018-08-22","close":54.8034},{"date":"2018-08-23","close":54.4471},{"date":"2018-08-24","close":54.6327},{"date":"2018-08-27","close":55.5458},{"date":"2018-08-28","close":55.6275},{"date":"2018-08-29","close":56.1397},{"date":"2018-08-30","close":56.6371},{"date":"2018-08-31","close":56.2214},{"date":"2018-09-04","close":55.1523},{"date":"2018-09-05","close":55.3305},{"date":"2018-09-06","close":54.1056},{"date":"2018-09-07","close":53.6156},{"date":"2018-09-10","close":53.8309},{"date":"2018-09-11","close":53.623},{"date":"2018-09-12","close":54.9148},{"date":"2018-09-13","close":55.4534},{"date":"2018-09-14","close":54.8998},{"date":"2018-09-17","close":54.4509},{"date":"2018-09-18","close":55.1168},{"date":"2018-09-19","close":55.2739},{"date":"2018-09-20","close":55.9846},{"date":"2018-09-21","close":56.4934},{"date":"2018-09-24","close":56.5757},{"date":"2018-09-25","close":56.1044},{"date":"2018-09-26","close":56.5981},{"date":"2018-09-27","close":57.2939},{"date":"2018-09-28","close":57.7652},{"date":"2018-10-01","close":58.3264},{"date":"2018-10-02","close":58.8576},{"date":"2018-10-03","close":59.1044},{"date":"2018-10-04","close":57.2789},{"date":"2018-10-05","close":57.0395},{"date":"2018-10-08","close":57.1593},{"date":"2018-10-09","close":57.264},{"date":"2018-10-10","close":55.9472},{"date":"2018-10-11","close":54.2414},{"date":"2018-10-12","close":55.0569},{"date":"2018-10-15","close":54.4509},{"date":"2018-10-16","close":57.0919},{"date":"2018-10-17","close":56.5757},{"date":"2018-10-18","close":55.4909},{"date":"2018-10-19","close":54.8175},{"date":"2018-10-22","close":54.1217},{"date":"2018-10-23","close":53.6205},{"date":"2018-10-24","close":50.8822},{"date":"2018-10-25","close":51.3386},{"date":"2018-10-26","close":52.1765},{"date":"2018-10-29","close":53.0444},{"date":"2018-10-30","close":53.8973},{"date":"2018-10-31","close":51.0094},{"date":"2018-11-01","close":52.603},{"date":"2018-11-02","close":51.9521},{"date":"2018-11-05","close":52.0568},{"date":"2018-11-06","close":52.6329},{"date":"2018-11-07","close":54.2265},{"date":"2018-11-08","close":53.7776},{"date":"2018-11-09","close":53.2539},{"date":"2018-11-12","close":52.7376},{"date":"2018-11-13","close":53.0593},{"date":"2018-11-14","close":52.7825},{"date":"2018-11-15","close":52.2064},{"date":"2018-11-16","close":51.7725},{"date":"2018-11-19","close":50.8822},{"date":"2018-11-20","close":50.553},{"date":"2018-11-21","close":49.932},{"date":"2018-11-23","close":49.8198},{"date":"2018-11-26","close":50.0817},{"date":"2018-11-27","close":50.4558},{"date":"2018-11-28","close":51.765},{"date":"2018-11-29","close":52.1391},{"date":"2018-11-30","close":53.8225},{"date":"2018-12-03","close":53.0145},{"date":"2018-12-04","close":52.0344},{"date":"2018-12-06","close":52.5132},{"date":"2018-12-07","close":50.9869},{"date":"2018-12-10","close":50.4932},{"date":"2018-12-11","close":50.6652},{"date":"2018-12-12","close":50.9795},{"date":"2018-12-13","close":50.8135},{"date":"2018-12-14","close":49.4705},{"date":"2018-12-17","close":49.131},{"date":"2018-12-18","close":48.9198},{"date":"2018-12-19","close":48.4369},{"date":"2018-12-20","close":48.5123},{"date":"2018-12-21","close":47.2448},{"date":"2018-12-24","close":45.6755},{"date":"2018-12-26","close":47.6975},{"date":"2018-12-27","close":47.4863},{"date":"2018-12-28","close":46.6865},{"date":"2018-12-31","close":47.192},{"date":"2019-01-02","close":47.8635},{"date":"2019-01-03","close":49.2291},{"date":"2019-01-04","close":51.4925},{"date":"2019-01-07","close":51.7264},{"date":"2019-01-08","close":51.3718},{"date":"2019-01-09","close":51.2586},{"date":"2019-01-10","close":51.3341},{"date":"2019-01-11","close":51.4246},{"date":"2019-01-14","close":50.738},{"date":"2019-01-15","close":51.6962},{"date":"2019-01-16","close":51.0323},{"date":"2019-01-17","close":51.7943},{"date":"2019-01-18","close":52.1942},{"date":"2019-01-22","close":51.7189},{"date":"2019-01-23","close":51.4925},{"date":"2019-01-24","close":51.1983},{"date":"2019-01-25","close":51.9829},{"date":"2019-01-28","close":51.236},{"date":"2019-01-29","close":52.5035},{"date":"2019-01-30","close":52.6846},{"date":"2019-01-31","close":52.8204},{"date":"2019-02-01","close":52.8506},{"date":"2019-02-04","close":52.8506},{"date":"2019-02-05","close":51.0625},{"date":"2019-02-06","close":51.8697},{"date":"2019-02-07","close":50.7607},{"date":"2019-02-08","close":50.904},{"date":"2019-02-11","close":51.0172},{"date":"2019-02-12","close":49.3423},{"date":"2019-02-13","close":49.7497},{"date":"2019-02-14","close":50.0741},{"date":"2019-02-15","close":50.9946},{"date":"2019-02-19","close":50.3684},{"date":"2019-02-20","close":50.5343},{"date":"2019-02-21","close":49.4554},{"date":"2019-02-22","close":49.5988},{"date":"2019-02-25","close":49.3045},{"date":"2019-02-26","close":49.2517},{"date":"2019-02-27","close":49.4705},{"date":"2019-02-28","close":49.0556},{"date":"2019-03-01","close":49.8025},{"date":"2019-03-04","close":49.38},{"date":"2019-03-05","close":48.5803},{"date":"2019-03-06","close":47.4712},{"date":"2019-03-07","close":47.1769},{"date":"2019-03-08","close":47.7051},{"date":"2019-03-11","close":48.5425},{"date":"2019-03-12","close":48.9122},{"date":"2019-03-13","close":49.6063},{"date":"2019-03-14","close":49.355},{"date":"2019-03-15","close":49.9948},{"date":"2019-03-18","close":49.5302},{"date":"2019-03-19","close":49.8882},{"date":"2019-03-20","close":49.2102},{"date":"2019-03-21","close":49.454},{"date":"2019-03-22","close":48.578},{"date":"2019-03-25","close":48.5932},{"date":"2019-03-26","close":48.936},{"date":"2019-03-27","close":48.4942},{"date":"2019-03-28","close":48.517},{"date":"2019-03-29","close":49.5225},{"date":"2019-04-01","close":50.1853},{"date":"2019-04-02","close":50.4595},{"date":"2019-04-03","close":50.7795},{"date":"2019-04-04","close":50.9166},{"date":"2019-04-05","close":51.4498},{"date":"2019-04-08","close":51.3279},{"date":"2019-04-09","close":50.3452},{"date":"2019-04-10","close":51.3432},{"date":"2019-04-11","close":50.5128},{"date":"2019-04-12","close":49.7282},{"date":"2019-04-15","close":49.8425},{"date":"2019-04-16","close":49.1645},{"date":"2019-04-17","close":48.1818},{"date":"2019-04-18","close":47.9533},{"date":"2019-04-22","close":47.1306},{"date":"2019-04-23","close":48.0219},{"date":"2019-04-24","close":47.839},{"date":"2019-04-25","close":48.8598},{"date":"2019-04-26","close":49.6292},{"date":"2019-04-29","close":49.454},{"date":"2019-04-30","close":49.5454},{"date":"2019-05-01","close":49.4159},{"date":"2019-05-02","close":49.7435},{"date":"2019-05-03","close":51.1375},{"date":"2019-05-06","close":51.5641},{"date":"2019-05-07","close":50.5814},{"date":"2019-05-08","close":50.33},{"date":"2019-05-09","close":50.3757},{"date":"2019-05-10","close":49.9491},{"date":"2019-05-13","close":48.8827},{"date":"2019-05-14","close":49.5759},{"date":"2019-05-15","close":49.7435},{"date":"2019-05-16","close":50.1091},{"date":"2019-05-17","close":50.5509},{"date":"2019-05-20","close":50.17},{"date":"2019-05-21","close":50.6728},{"date":"2019-05-22","close":50.6576},{"date":"2019-05-23","close":51.1679},{"date":"2019-05-24","close":50.9547},{"date":"2019-05-28","close":48.7303},{"date":"2019-05-29","close":48.2732},{"date":"2019-05-30","close":48.2504},{"date":"2019-05-31","close":47.4201},{"date":"2019-06-03","close":48.4713},{"date":"2019-06-04","close":48.9969},{"date":"2019-06-05","close":49.0883},{"date":"2019-06-06","close":48.5475},{"date":"2019-06-07","close":49.7815},{"date":"2019-06-10","close":50.3681},{"date":"2019-06-11","close":50.3529},{"date":"2019-06-12","close":50.8709},{"date":"2019-06-13","close":51.5168},{"date":"2019-06-14","close":51.0324},{"date":"2019-06-17","close":51.6014},{"date":"2019-06-18","close":52.4474},{"date":"2019-06-19","close":52.4935},{"date":"2019-06-20","close":52.7319},{"date":"2019-06-21","close":53.3548},{"date":"2019-06-24","close":52.9395},{"date":"2019-06-25","close":52.6627},{"date":"2019-06-26","close":51.2785},{"date":"2019-06-27","close":51.5861},{"date":"2019-06-28","close":51.9552},{"date":"2019-07-01","close":52.1628},{"date":"2019-07-02","close":52.9395},{"date":"2019-07-03","close":53.0626},{"date":"2019-07-05","close":52.7011},{"date":"2019-07-08","close":51.8937},{"date":"2019-07-09","close":52.1013},{"date":"2019-07-10","close":51.8783},{"date":"2019-07-11","close":50.9016},{"date":"2019-07-12","close":50.9555},{"date":"2019-07-15","close":52.3474},{"date":"2019-07-16","close":51.4784},{"date":"2019-07-17","close":51.463},{"date":"2019-07-18","close":51.686},{"date":"2019-07-19","close":50.0173},{"date":"2019-07-22","close":49.9173},{"date":"2019-07-23","close":51.0631},{"date":"2019-07-24","close":51.2477},{"date":"2019-07-25","close":51.0016},{"date":"2019-07-26","close":51.463},{"date":"2019-07-29","close":52.1936},{"date":"2019-07-30","close":51.5938},{"date":"2019-07-31","close":50.3864},{"date":"2019-08-01","close":50.3479},{"date":"2019-08-02","close":49.948},{"date":"2019-08-05","close":48.7253},{"date":"2019-08-06","close":49.2021},{"date":"2019-08-07","close":49.1252},{"date":"2019-08-08","close":49.8481},{"date":"2019-08-09","close":50.1711},{"date":"2019-08-12","close":49.2021},{"date":"2019-08-13","close":49.4482},{"date":"2019-08-14","close":48.5407},{"date":"2019-08-15","close":48.3485},{"date":"2019-08-16","close":48.5561},{"date":"2019-08-19","close":49.3021},{"date":"2019-08-20","close":48.7868},{"date":"2019-08-21","close":49.3174},{"date":"2019-08-22","close":49.3867},{"date":"2019-08-23","close":48.0716},{"date":"2019-08-26","close":48.4484},{"date":"2019-08-27","close":48.6869},{"date":"2019-08-28","close":48.9406},{"date":"2019-08-29","close":49.0252},{"date":"2019-08-30","close":48.8637},{"date":"2019-09-03","close":48.4254},{"date":"2019-09-04","close":48.6561},{"date":"2019-09-05","close":49.2636},{"date":"2019-09-06","close":49.8481},{"date":"2019-09-09","close":51.0093},{"date":"2019-09-10","close":51.5861},{"date":"2019-09-11","close":52.3551},{"date":"2019-09-12","close":51.509},{"date":"2019-09-13","close":51.6332},{"date":"2019-09-16","close":51.1364},{"date":"2019-09-17","close":51.3615},{"date":"2019-09-18","close":51.0122},{"date":"2019-09-19","close":51.1985},{"date":"2019-09-20","close":51.5556},{"date":"2019-09-23","close":51.02},{"date":"2019-09-24","close":50.1118},{"date":"2019-09-25","close":49.8324},{"date":"2019-09-26","close":49.1338},{"date":"2019-09-27","close":48.8233},{"date":"2019-09-30","close":49.1959},{"date":"2019-10-01","close":49.0717},{"date":"2019-10-02","close":47.8298},{"date":"2019-10-03","close":48.3033},{"date":"2019-10-04","close":48.5594},{"date":"2019-10-07","close":48.6914},{"date":"2019-10-08","close":47.8841},{"date":"2019-10-09","close":48.1092},{"date":"2019-10-10","close":49.1028},{"date":"2019-10-11","close":49.6694},{"date":"2019-10-14","close":50.073},{"date":"2019-10-15","close":50.6862},{"date":"2019-10-16","close":50.725},{"date":"2019-10-17","close":50.6319},{"date":"2019-10-18","close":50.3835},{"date":"2019-10-21","close":50.6164},{"date":"2019-10-22","close":51.1209},{"date":"2019-10-23","close":51.6798},{"date":"2019-10-24","close":51.2296},{"date":"2019-10-25","close":49.1493},{"date":"2019-10-28","close":49.4676},{"date":"2019-10-29","close":49.2503},{"date":"2019-10-30","close":49.0174},{"date":"2019-10-31","close":49.4521},{"date":"2019-11-01","close":50.1895},{"date":"2019-11-04","close":50.6164},{"date":"2019-11-05","close":50.7561},{"date":"2019-11-06","close":50.7716},{"date":"2019-11-07","close":49.6461},{"date":"2019-11-08","close":50.7483},{"date":"2019-11-11","close":50.174},{"date":"2019-11-12","close":49.9256},{"date":"2019-11-13","close":49.1571},{"date":"2019-11-14","close":49.5297},{"date":"2019-11-15","close":50.5077},{"date":"2019-11-18","close":49.9023},{"date":"2019-11-19","close":50.4534},{"date":"2019-11-20","close":50.3602},{"date":"2019-11-21","close":51.02},{"date":"2019-11-22","close":50.6552},{"date":"2019-11-25","close":52.1766},{"date":"2019-11-26","close":52.2231},{"date":"2019-11-27","close":52.0989},{"date":"2019-11-29","close":52.1921},{"date":"2019-12-02","close":51.3227},{"date":"2019-12-03","close":51.2839},{"date":"2019-12-04","close":51.8117},{"date":"2019-12-05","close":51.1752},{"date":"2019-12-06","close":52.0679},{"date":"2019-12-09","close":51.9515},{"date":"2019-12-10","close":52.0679},{"date":"2019-12-11","close":52.6112},{"date":"2019-12-12","close":52.9873},{"date":"2019-12-13","close":51.53},{"date":"2019-12-16","close":51.8042},{"date":"2019-12-17","close":51.8669},{"date":"2019-12-18","close":51.4595},{"date":"2019-12-19","close":51.1539},{"date":"2019-12-20","close":52.3762},{"date":"2019-12-23","close":52.2978},{"date":"2019-12-24","close":52.2743},{"date":"2019-12-26","close":52.0158},{"date":"2019-12-27","close":51.6711},{"date":"2019-12-30","close":50.8719},{"date":"2019-12-31","close":50.9111},{"date":"2020-01-02","close":51.1069},{"date":"2020-01-03","close":50.9816},{"date":"2020-01-06","close":51.436},{"date":"2020-01-07","close":51.0207},{"date":"2020-01-08","close":51.5535},{"date":"2020-01-09","close":51.5849},{"date":"2020-01-10","close":50.9502},{"date":"2020-01-13","close":50.3861},{"date":"2020-01-14","close":50.2999},{"date":"2020-01-15","close":50.2216},{"date":"2020-01-16","close":49.5164},{"date":"2020-01-17","close":49.3441},{"date":"2020-01-21","close":49.0699},{"date":"2020-01-22","close":49.6731},{"date":"2020-01-23","close":50.0962},{"date":"2020-01-24","close":49.4773},{"date":"2020-01-27","close":50.01},{"date":"2020-01-28","close":50.4253},{"date":"2020-01-29","close":50.3783},{"date":"2020-01-30","close":50.1668},{"date":"2020-01-31","close":49.5164},{"date":"2020-02-03","close":51.9923},{"date":"2020-02-04","close":52.8071},{"date":"2020-02-05","close":51.6084},{"date":"2020-02-06","close":53.4417},{"date":"2020-02-07","close":53.9588},{"date":"2020-02-10","close":54.0528},{"date":"2020-02-11","close":53.0892},{"date":"2020-02-12","close":52.4545},{"date":"2020-02-13","close":52.337},{"date":"2020-02-14","close":52.9325},{"date":"2020-02-18","close":52.5015},{"date":"2020-02-19","close":52.7679},{"date":"2020-02-20","close":52.4937},{"date":"2020-02-21","close":54.6091},{"date":"2020-02-24","close":57.1163},{"date":"2020-02-25","close":54.9225},{"date":"2020-02-26","close":58.5266},{"date":"2020-02-27","close":56.9283},{"date":"2020-02-28","close":54.3427},{"date":"2020-03-02","close":59.075},{"date":"2020-03-03","close":58.1427},{"date":"2020-03-04","close":59.5529},{"date":"2020-03-05","close":59.647},{"date":"2020-03-06","close":62.8514},{"date":"2020-03-09","close":57.6021},{"date":"2020-03-10","close":56.6775},{"date":"2020-03-11","close":57.7431},{"date":"2020-03-12","close":54.232},{"date":"2020-03-13","close":55.948},{"date":"2020-03-16","close":54.4851},{"date":"2020-03-17","close":58.9293},{"date":"2020-03-18","close":62.8041},{"date":"2020-03-19","close":62.1161},{"date":"2020-03-20","close":57.9329},{"date":"2020-03-23","close":57.4189},{"date":"2020-03-24","close":58.4864},{"date":"2020-03-25","close":55.086},{"date":"2020-03-26","close":58.4073},{"date":"2020-03-27","close":57.6086},{"date":"2020-03-30","close":60.0443},{"date":"2020-03-31","close":59.119},{"date":"2020-04-01","close":57.3398},{"date":"2020-04-02","close":60.8746},{"date":"2020-04-03","close":61.8472},{"date":"2020-04-06","close":61.4677},{"date":"2020-04-07","close":59.0479},{"date":"2020-04-08","close":59.3009},{"date":"2020-04-09","close":58.1306},{"date":"2020-04-13","close":59.5302},{"date":"2020-04-14","close":61.4835},{"date":"2020-04-15","close":59.0163},{"date":"2020-04-16","close":60.5266},{"date":"2020-04-17","close":66.418},{"date":"2020-04-20","close":64.2591},{"date":"2020-04-21","close":62.1003},{"date":"2020-04-22","close":64.2987},{"date":"2020-04-23","close":61.5072},{"date":"2020-04-24","close":62.9781},{"date":"2020-04-27","close":63.1837},{"date":"2020-04-28","close":62.211},{"date":"2020-04-29","close":65.7458},{"date":"2020-04-30","close":66.4259},{"date":"2020-05-01","close":63.2232},{"date":"2020-05-04","close":63.4605},{"date":"2020-05-05","close":62.5827},{"date":"2020-05-06","close":61.2621},{"date":"2020-05-07","close":61.3728},{"date":"2020-05-08","close":61.2779},{"date":"2020-05-11","close":63.8954},{"date":"2020-05-12","close":61.6416},{"date":"2020-05-13","close":60.9378},{"date":"2020-05-14","close":61.0723},{"date":"2020-05-15","close":60.3052},{"date":"2020-05-18","close":59.119},{"date":"2020-05-19","close":57.2054},{"date":"2020-05-20","close":58.431},{"date":"2020-05-21","close":58.1227},{"date":"2020-05-22","close":57.9961},{"date":"2020-05-26","close":57.8696},{"date":"2020-05-27","close":59.2298},{"date":"2020-05-28","close":59.5619},{"date":"2020-05-29","close":61.5468},{"date":"2020-06-01","close":59.4353},{"date":"2020-06-02","close":57.9329},{"date":"2020-06-03","close":58.8344},{"date":"2020-06-04","close":61.3174},{"date":"2020-06-05","close":60.6927},{"date":"2020-06-08","close":60.8667},{"date":"2020-06-09","close":61.357},{"date":"2020-06-10","close":60.9457},{"date":"2020-06-11","close":58.1135},{"date":"2020-06-12","close":58.4007},{"date":"2020-06-15","close":59.015},{"date":"2020-06-16","close":59.5336},{"date":"2020-06-17","close":58.8475},{"date":"2020-06-18","close":59.0709},{"date":"2020-06-19","close":61.8074},{"date":"2020-06-22","close":60.3713},{"date":"2020-06-23","close":59.8767},{"date":"2020-06-24","close":60.5788},{"date":"2020-06-25","close":60.2277},{"date":"2020-06-26","close":59.4937},{"date":"2020-06-29","close":59.4857},{"date":"2020-06-30","close":61.3845},{"date":"2020-07-01","close":60.6825},{"date":"2020-07-02","close":60.9138},{"date":"2020-07-06","close":61.2409},{"date":"2020-07-07","close":60.9697},{"date":"2020-07-08","close":60.3234},{"date":"2020-07-09","close":59.6054},{"date":"2020-07-10","close":60.8899},{"date":"2020-07-13","close":61.1771},{"date":"2020-07-14","close":61.584},{"date":"2020-07-15","close":61.1532},{"date":"2020-07-16","close":61.1452},{"date":"2020-07-17","close":61.8393},{"date":"2020-07-20","close":62.2941},{"date":"2020-07-21","close":61.2569},{"date":"2020-07-22","close":60.8341},{"date":"2020-07-23","close":60.2836},{"date":"2020-07-24","close":58.7517},{"date":"2020-07-27","close":59.4698},{"date":"2020-07-28","close":58.8235},{"date":"2020-07-29","close":58.2491},{"date":"2020-07-30","close":57.7066},{"date":"2020-07-31","close":55.4727},{"date":"2020-08-03","close":57.2279},{"date":"2020-08-04","close":56.5498},{"date":"2020-08-05","close":55.0498},{"date":"2020-08-06","close":54.8982},{"date":"2020-08-07","close":55.3291},{"date":"2020-08-10","close":54.6589},{"date":"2020-08-11","close":54.3318},{"date":"2020-08-12","close":54.9222},{"date":"2020-08-13","close":54.3956},{"date":"2020-08-14","close":54.6509},{"date":"2020-08-17","close":55.1695},{"date":"2020-08-18","close":55.0977},{"date":"2020-08-19","close":52.417},{"date":"2020-08-20","close":52.6963},{"date":"2020-08-21","close":53.0553},{"date":"2020-08-24","close":52.7202},{"date":"2020-08-25","close":52.6963},{"date":"2020-08-26","close":52.3372},{"date":"2020-08-27","close":52.2974},{"date":"2020-08-28","close":52.066},{"date":"2020-08-31","close":53.2547},{"date":"2020-09-01","close":52.5207},{"date":"2020-09-02","close":53.2866},{"date":"2020-09-03","close":52.5846},{"date":"2020-09-04","close":52.6644},{"date":"2020-09-08","close":51.1724},{"date":"2020-09-09","close":51.4676},{"date":"2020-09-10","close":50.8772},{"date":"2020-09-11","close":52.3213},{"date":"2020-09-14","close":53.4822},{"date":"2020-09-15","close":53.3693},{"date":"2020-09-16","close":52.9259},{"date":"2020-09-17","close":52.4341},{"date":"2020-09-18","close":52.4422},{"date":"2020-09-21","close":51.765},{"date":"2020-09-22","close":51.112},{"date":"2020-09-23","close":50.8621},{"date":"2020-09-24","close":50.1849},{"date":"2020-09-25","close":50.1849},{"date":"2020-09-28","close":50.6686},{"date":"2020-09-29","close":50.064},{"date":"2020-09-30","close":50.9427},{"date":"2020-10-01","close":51.0475},{"date":"2020-10-02","close":50.1204},{"date":"2020-10-05","close":51.2732},{"date":"2020-10-06","close":50.4026},{"date":"2020-10-07","close":50.6605},{"date":"2020-10-08","close":51.0475},{"date":"2020-10-09","close":51.4667},{"date":"2020-10-12","close":52.0391},{"date":"2020-10-13","close":51.9907},{"date":"2020-10-14","close":51.636},{"date":"2020-10-15","close":50.7573},{"date":"2020-10-16","close":49.9833},{"date":"2020-10-19","close":48.8305},{"date":"2020-10-20","close":48.8144},{"date":"2020-10-21","close":48.5403},{"date":"2020-10-22","close":48.9111},{"date":"2020-10-23","close":49.0079},{"date":"2020-10-26","close":48.3387},{"date":"2020-10-27","close":48.379},{"date":"2020-10-28","close":47.3391},{"date":"2020-10-29","close":47.1859},{"date":"2020-10-30","close":46.8796},{"date":"2020-11-02","close":47.1859},{"date":"2020-11-03","close":47.4277},{"date":"2020-11-04","close":48.2662},{"date":"2020-11-05","close":48.0727},{"date":"2020-11-06","close":47.6212},{"date":"2020-11-09","close":47.6051},{"date":"2020-11-10","close":48.8708},{"date":"2020-11-11","close":48.4516},{"date":"2020-11-12","close":48.3549},{"date":"2020-11-13","close":48.8466},{"date":"2020-11-16","close":49.2497},{"date":"2020-11-17","close":49.153},{"date":"2020-11-18","close":49.0965},{"date":"2020-11-19","close":48.8789},{"date":"2020-11-20","close":48.4597},{"date":"2020-11-23","close":48.2823},{"date":"2020-11-24","close":48.5725},{"date":"2020-11-25","close":47.9679},{"date":"2020-11-27","close":48.3952},{"date":"2020-11-30","close":48.9111},{"date":"2020-12-01","close":49.2739},{"date":"2020-12-02","close":49.282},{"date":"2020-12-03","close":49.0643},{"date":"2020-12-04","close":49.6286},{"date":"2020-12-07","close":49.0401},{"date":"2020-12-08","close":49.3142},{"date":"2020-12-09","close":49.0321},{"date":"2020-12-10","close":48.7338},{"date":"2020-12-11","close":48.9837},{"date":"2020-12-14","close":48.788},{"date":"2020-12-15","close":48.4537},{"date":"2020-12-16","close":48.0542},{"date":"2020-12-17","close":48.1602},{"date":"2020-12-18","close":48.1684},{"date":"2020-12-21","close":47.7281},{"date":"2020-12-22","close":46.4725},{"date":"2020-12-23","close":46.7824},{"date":"2020-12-24","close":46.5296},{"date":"2020-12-28","close":46.3829},{"date":"2020-12-29","close":46.3339},{"date":"2020-12-30","close":46.1872},{"date":"2020-12-31","close":47.4998},{"date":"2021-01-04","close":49.0081},{"date":"2021-01-05","close":48.9185},{"date":"2021-01-06","close":50.5083},{"date":"2021-01-07","close":50.973},{"date":"2021-01-08","close":51.397},{"date":"2021-01-11","close":50.9649},{"date":"2021-01-12","close":50.6143},{"date":"2021-01-13","close":50.174},{"date":"2021-01-14","close":50.8752},{"date":"2021-01-15","close":51.6334},{"date":"2021-01-19","close":54.6827},{"date":"2021-01-20","close":55.4328},{"date":"2021-01-21","close":54.6093},{"date":"2021-01-22","close":54.5767},{"date":"2021-01-25","close":55.5714},{"date":"2021-01-26","close":54.381},{"date":"2021-01-27","close":53.3863},{"date":"2021-01-28","close":52.7341},{"date":"2021-01-29","close":53.4842},{"date":"2021-02-01","close":53.0765},{"date":"2021-02-02","close":53.101},{"date":"2021-02-03","close":52.6036},{"date":"2021-02-04","close":53.6717},{"date":"2021-02-05","close":55.816},{"date":"2021-02-08","close":55.4165},{"date":"2021-02-09","close":54.8702},{"date":"2021-02-10","close":54.862},{"date":"2021-02-11","close":54.5604},{"date":"2021-02-12","close":54.5359},{"date":"2021-02-16","close":52.8319},{"date":"2021-02-17","close":53.0765},{"date":"2021-02-18","close":53.1825},{"date":"2021-02-19","close":52.4813},{"date":"2021-02-22","close":52.2694},{"date":"2021-02-23","close":51.9188},{"date":"2021-02-24","close":51.9432},{"date":"2021-02-25","close":51.1932},{"date":"2021-02-26","close":50.0599},{"date":"2021-03-01","close":50.9241},{"date":"2021-03-02","close":51.3725},{"date":"2021-03-03","close":51.1606},{"date":"2021-03-04","close":51.5519},{"date":"2021-03-05","close":52.6852},{"date":"2021-03-08","close":52.7912},{"date":"2021-03-09","close":52.4487},{"date":"2021-03-10","close":52.1063},{"date":"2021-03-11","close":51.4378},{"date":"2021-03-12","close":50.7616},{"date":"2021-03-15","close":52.0067},{"date":"2021-03-16","close":52.7818},{"date":"2021-03-17","close":53.1199},{"date":"2021-03-18","close":52.8396},{"date":"2021-03-19","close":53.1529},{"date":"2021-03-22","close":54.0352},{"date":"2021-03-23","close":53.1859},{"date":"2021-03-24","close":53.0622},{"date":"2021-03-25","close":52.7654},{"date":"2021-03-26","close":53.7961},{"date":"2021-03-29","close":54.5794},{"date":"2021-03-30","close":54.0105},{"date":"2021-03-31","close":53.2931},{"date":"2021-04-01","close":54.7856},{"date":"2021-04-05","close":54.7031},{"date":"2021-04-06","close":54.6124},{"date":"2021-04-07","close":54.0929},{"date":"2021-04-08","close":53.6147},{"date":"2021-04-09","close":53.6889},{"date":"2021-04-12","close":53.3178},{"date":"2021-04-13","close":53.5075},{"date":"2021-04-14","close":53.8456},{"date":"2021-04-15","close":54.2331},{"date":"2021-04-16","close":55.1402},{"date":"2021-04-19","close":54.3815},{"date":"2021-04-20","close":54.7361},{"date":"2021-04-21","close":55.0742},{"date":"2021-04-22","close":54.1259},{"date":"2021-04-23","close":53.994},{"date":"2021-04-26","close":54.2249},{"date":"2021-04-27","close":53.3261},{"date":"2021-04-28","close":53.1364},{"date":"2021-04-29","close":52.6417},{"date":"2021-04-30","close":52.3366},{"date":"2021-05-03","close":54.2578},{"date":"2021-05-04","close":54.1259},{"date":"2021-05-05","close":54.8433},{"date":"2021-05-06","close":54.868},{"date":"2021-05-07","close":54.868},{"date":"2021-05-10","close":55.6432},{"date":"2021-05-11","close":55.4288},{"date":"2021-05-12","close":55.6184},{"date":"2021-05-13","close":56.8223},{"date":"2021-05-14","close":56.509},{"date":"2021-05-17","close":56.9542},{"date":"2021-05-18","close":56.7729},{"date":"2021-05-19","close":56.4842},{"date":"2021-05-20","close":57.1851},{"date":"2021-05-21","close":56.6904},{"date":"2021-05-24","close":55.6019},{"date":"2021-05-25","close":54.6124},{"date":"2021-05-26","close":54.7114},{"date":"2021-05-27","close":54.3403},{"date":"2021-05-28","close":54.5135},{"date":"2021-06-01","close":53.862},{"date":"2021-06-02","close":54.4475},{"date":"2021-06-03","close":54.8186},{"date":"2021-06-04","close":55.6019},{"date":"2021-06-07","close":55.5937},{"date":"2021-06-08","close":55.6679},{"date":"2021-06-09","close":56.6079},{"date":"2021-06-10","close":57.1357},{"date":"2021-06-11","close":56.7069},{"date":"2021-06-14","close":56.7819},{"date":"2021-06-15","close":56.7319},{"date":"2021-06-16","close":56.0986},{"date":"2021-06-17","close":56.007},{"date":"2021-06-18","close":55.4987},{"date":"2021-06-21","close":56.1153},{"date":"2021-06-22","close":55.8653},{"date":"2021-06-23","close":55.5321},{"date":"2021-06-24","close":55.9737},{"date":"2021-06-25","close":56.5569},{"date":"2021-06-28","close":56.4069},{"date":"2021-06-29","close":56.5986},{"date":"2021-06-30","close":57.3734},{"date":"2021-07-01","close":57.5984},{"date":"2021-07-02","close":57.74},{"date":"2021-07-06","close":56.9985},{"date":"2021-07-07","close":56.9568},{"date":"2021-07-08","close":56.3986},{"date":"2021-07-09","close":56.8402},{"date":"2021-07-12","close":56.7152},{"date":"2021-07-13","close":56.6652},{"date":"2021-07-14","close":56.5986},{"date":"2021-07-15","close":56.9068},{"date":"2021-07-16","close":57.1818},{"date":"2021-07-19","close":56.8485},{"date":"2021-07-20","close":57.6234},{"date":"2021-07-21","close":56.9985},{"date":"2021-07-22","close":57.1985},{"date":"2021-07-23","close":57.5067},{"date":"2021-07-26","close":57.2818},{"date":"2021-07-27","close":57.4317},{"date":"2021-07-28","close":58.3732},{"date":"2021-07-29","close":58.1816},{"date":"2021-07-30","close":56.8985},{"date":"2021-08-02","close":56.9485},{"date":"2021-08-03","close":58.1816},{"date":"2021-08-04","close":57.69},{"date":"2021-08-05","close":57.74},{"date":"2021-08-06","close":57.3068},{"date":"2021-08-09","close":57.0401},{"date":"2021-08-10","close":57.69},{"date":"2021-08-11","close":58.1899},{"date":"2021-08-12","close":59.0565},{"date":"2021-08-13","close":59.2898},{"date":"2021-08-16","close":59.748},{"date":"2021-08-17","close":60.8478},{"date":"2021-08-18","close":59.9563},{"date":"2021-08-19","close":59.7147},{"date":"2021-08-20","close":60.3562},{"date":"2021-08-23","close":60.4479},{"date":"2021-08-24","close":60.1979},{"date":"2021-08-25","close":59.498},{"date":"2021-08-26","close":59.5147},{"date":"2021-08-27","close":59.3897},{"date":"2021-08-30","close":59.998},{"date":"2021-08-31","close":60.6395},{"date":"2021-09-01","close":59.8813},{"date":"2021-09-02","close":60.2729},{"date":"2021-09-03","close":59.9563},{"date":"2021-09-07","close":59.3148},{"date":"2021-09-08","close":59.8896},{"date":"2021-09-09","close":58.8315},{"date":"2021-09-10","close":59.1481},{"date":"2021-09-13","close":59.2814},{"date":"2021-09-14","close":59.2898},{"date":"2021-09-15","close":60.3923},{"date":"2021-09-16","close":60.0304},{"date":"2021-09-17","close":60.2661},{"date":"2021-09-20","close":59.719},{"date":"2021-09-21","close":60.3671},{"date":"2021-09-22","close":60.0725},{"date":"2021-09-23","close":60.3334},{"date":"2021-09-24","close":59.9126},{"date":"2021-09-27","close":59.2562},{"date":"2021-09-28","close":58.8859},{"date":"2021-09-29","close":59.7022},{"date":"2021-09-30","close":58.7849},{"date":"2021-10-01","close":57.6992},{"date":"2021-10-04","close":56.8576},{"date":"2021-10-05","close":56.723},{"date":"2021-10-06","close":56.7903},{"date":"2021-10-07","close":57.3458},{"date":"2021-10-08","close":57.27},{"date":"2021-10-11","close":57.2953},{"date":"2021-10-12","close":56.6978},{"date":"2021-10-13","close":56.9166},{"date":"2021-10-14","close":57.3542},{"date":"2021-10-15","close":56.9166},{"date":"2021-10-18","close":55.4606},{"date":"2021-10-19","close":56.3022},{"date":"2021-10-20","close":56.2685},{"date":"2021-10-21","close":56.3779},{"date":"2021-10-22","close":56.5883},{"date":"2021-10-25","close":56.9502},{"date":"2021-10-26","close":57.0007},{"date":"2021-10-27","close":56.1928},{"date":"2021-10-28","close":56.6725},{"date":"2021-10-29","close":54.6022},{"date":"2021-11-01","close":55.2418},{"date":"2021-11-02","close":55.4606},{"date":"2021-11-03","close":56.7314},{"date":"2021-11-04","close":55.9403},{"date":"2021-11-05","close":55.8141},{"date":"2021-11-08","close":55.5195},{"date":"2021-11-09","close":55.671},{"date":"2021-11-10","close":56.6557},{"date":"2021-11-11","close":56.7483},{"date":"2021-11-12","close":56.7903},{"date":"2021-11-15","close":56.5547},{"date":"2021-11-16","close":56.2938},{"date":"2021-11-17","close":56.7735},{"date":"2021-11-18","close":57.0512},{"date":"2021-11-19","close":57.8086},{"date":"2021-11-22","close":58.8859},{"date":"2021-11-23","close":59.4413},{"date":"2021-11-24","close":58.97},{"date":"2021-11-26","close":59.1384},{"date":"2021-11-29","close":59.4582},{"date":"2021-11-30","close":58.0106},{"date":"2021-12-01","close":58.0106},{"date":"2021-12-02","close":58.6334},{"date":"2021-12-03","close":58.5408},{"date":"2021-12-06","close":58.4903},{"date":"2021-12-07","close":58.6166},{"date":"2021-12-08","close":58.6671},{"date":"2021-12-09","close":59.1636},{"date":"2021-12-10","close":59.1215},{"date":"2021-12-13","close":59.4245},{"date":"2021-12-14","close":59.9516},{"date":"2021-12-15","close":60.5382},{"date":"2021-12-16","close":61.4733},{"date":"2021-12-17","close":61.3883},{"date":"2021-12-20","close":61.6093},{"date":"2021-12-21","close":61.0738},{"date":"2021-12-22","close":61.5753},{"date":"2021-12-23","close":61.6179},{"date":"2021-12-27","close":61.9494},{"date":"2021-12-28","close":62.0344},{"date":"2021-12-29","close":62.604},{"date":"2021-12-30","close":62.366},{"date":"2021-12-31","close":61.7284},{"date":"2022-01-03","close":61.7029},{"date":"2022-01-04","close":61.3883},{"date":"2022-01-05","close":61.3628},{"date":"2022-01-06","close":60.8612},{"date":"2022-01-07","close":60.5807},{"date":"2022-01-10","close":61.2863},{"date":"2022-01-11","close":61.5243},{"date":"2022-01-12","close":61.4223},{"date":"2022-01-13","close":61.1078},{"date":"2022-01-14","close":61.0142},{"date":"2022-01-18","close":59.8751},{"date":"2022-01-19","close":58.7189},{"date":"2022-01-20","close":57.6477},{"date":"2022-01-21","close":58.2428},{"date":"2022-01-24","close":58.2938},{"date":"2022-01-25","close":58.5233},{"date":"2022-01-26","close":57.2481},{"date":"2022-01-27","close":57.1886},{"date":"2022-01-28","close":58.5404},{"date":"2022-01-31","close":58.3873},{"date":"2022-02-01","close":58.2088},{"date":"2022-02-02","close":55.9559},{"date":"2022-02-03","close":55.5904},{"date":"2022-02-04","close":54.3237},{"date":"2022-02-07","close":54.2047},{"date":"2022-02-08","close":54.1536},{"date":"2022-02-09","close":53.8816},{"date":"2022-02-10","close":52.5299},{"date":"2022-02-11","close":52.7679},{"date":"2022-02-14","close":51.9518},{"date":"2022-02-15","close":52.1388},{"date":"2022-02-16","close":52.6234},{"date":"2022-02-17","close":52.1048},{"date":"2022-02-18","close":51.9008},{"date":"2022-02-22","close":51.8413},{"date":"2022-02-23","close":52.1558},{"date":"2022-02-24","close":51.5267},{"date":"2022-02-25","close":51.9603},{"date":"2022-02-28","close":51.3482},{"date":"2022-03-01","close":51.2292},{"date":"2022-03-02","close":52.0623},{"date":"2022-03-03","close":52.4619},{"date":"2022-03-04","close":52.5894},{"date":"2022-03-07","close":51.2292},{"date":"2022-03-08","close":50.6171},{"date":"2022-03-09","close":50.158},{"date":"2022-03-10","close":49.2399},{"date":"2022-03-11","close":49.3079},{"date":"2022-03-14","close":50.0655},{"date":"2022-03-15","close":50.2119},{"date":"2022-03-16","close":49.9106},{"date":"2022-03-17","close":50.9696},{"date":"2022-03-18","close":51.159},{"date":"2022-03-21","close":51.3656},{"date":"2022-03-22","close":51.6411},{"date":"2022-03-23","close":50.6682},{"date":"2022-03-24","close":50.9179},{"date":"2022-03-25","close":50.7199},{"date":"2022-03-28","close":50.9523},{"date":"2022-03-29","close":52.1146},{"date":"2022-03-30","close":51.3656},{"date":"2022-03-31","close":51.1848},{"date":"2022-04-01","close":51.3742},{"date":"2022-04-04","close":52.2352},{"date":"2022-04-05","close":51.4431},{"date":"2022-04-06","close":52.3643},{"date":"2022-04-07","close":52.5107},{"date":"2022-04-08","close":53.6386},{"date":"2022-04-11","close":53.2856},{"date":"2022-04-12","close":53.0617},{"date":"2022-04-13","close":53.4319},{"date":"2022-04-14","close":53.2253},{"date":"2022-04-18","close":53.0187},{"date":"2022-04-19","close":54.0518},{"date":"2022-04-20","close":54.7578},{"date":"2022-04-21","close":54.887},{"date":"2022-04-22","close":53.5955},{"date":"2022-04-25","close":53.9399},{"date":"2022-04-26","close":53.1823},{"date":"2022-04-27","close":53.0273},{"date":"2022-04-28","close":53.0014},{"date":"2022-04-29","close":51.0901},{"date":"2022-05-02","close":51.9252},{"date":"2022-05-03","close":51.9425},{"date":"2022-05-04","close":53.4492},{"date":"2022-05-05","close":52.8206},{"date":"2022-05-06","close":52.6743},{"date":"2022-05-09","close":53.1048},{"date":"2022-05-10","close":53.1909},{"date":"2022-05-11","close":52.1405},{"date":"2022-05-12","close":53.7935},{"date":"2022-05-13","close":53.6988},{"date":"2022-05-16","close":53.5869},{"date":"2022-05-17","close":54.3962},{"date":"2022-05-18","close":54.4307},{"date":"2022-05-19","close":54.4737},{"date":"2022-05-20","close":54.9645},{"date":"2022-05-23","close":54.8095},{"date":"2022-05-24","close":55.4036},{"date":"2022-05-25","close":55.9718},{"date":"2022-05-26","close":55.5069},{"date":"2022-05-27","close":55.791},{"date":"2022-05-31","close":55.8341},{"date":"2022-06-01","close":55.7652},{"date":"2022-06-02","close":54.6373},{"date":"2022-06-03","close":54.6287},{"date":"2022-06-06","close":53.4061},{"date":"2022-06-07","close":53.8452},{"date":"2022-06-08","close":53.7074},{"date":"2022-06-09","close":52.6743},{"date":"2022-06-10","close":52.2955},{"date":"2022-06-13","close":50.9265},{"date":"2022-06-14","close":50.3773},{"date":"2022-06-15","close":50.9004},{"date":"2022-06-16","close":50.3163},{"date":"2022-06-17","close":51.0224},{"date":"2022-06-21","close":52.7484},{"date":"2022-06-22","close":53.6202},{"date":"2022-06-23","close":54.5529},{"date":"2022-06-24","close":54.9888},{"date":"2022-06-27","close":54.7708},{"date":"2022-06-28","close":54.2304},{"date":"2022-06-29","close":54.4657},{"date":"2022-06-30","close":53.8817},{"date":"2022-07-01","close":54.3611},{"date":"2022-07-05","close":54.3437},{"date":"2022-07-06","close":54.6837},{"date":"2022-07-07","close":54.6749},{"date":"2022-07-08","close":54.7796},{"date":"2022-07-11","close":54.6227},{"date":"2022-07-12","close":54.3437},{"date":"2022-07-13","close":54.4483},{"date":"2022-07-14","close":53.8817},{"date":"2022-07-15","close":54.5703},{"date":"2022-07-18","close":53.0884},{"date":"2022-07-19","close":54.1519},{"date":"2022-07-20","close":53.655},{"date":"2022-07-21","close":53.1843},{"date":"2022-07-22","close":53.0012},{"date":"2022-07-25","close":52.9576},{"date":"2022-07-26","close":52.8443},{"date":"2022-07-27","close":53.0884},{"date":"2022-07-28","close":52.6525},{"date":"2022-07-29","close":52.0859},{"date":"2022-08-01","close":51.9551},{"date":"2022-08-02","close":51.9028},{"date":"2022-08-03","close":54.2827},{"date":"2022-08-04","close":53.9688},{"date":"2022-08-05","close":53.254},{"date":"2022-08-08","close":53.6986},{"date":"2022-08-09","close":54.0473},{"date":"2022-08-10","close":55.0411},{"date":"2022-08-11","close":54.4396},{"date":"2022-08-12","close":54.8842},{"date":"2022-08-15","close":57.7173},{"date":"2022-08-16","close":57.8219},{"date":"2022-08-17","close":57.5516},{"date":"2022-08-18","close":56.8194},{"date":"2022-08-19","close":56.9589},{"date":"2022-08-22","close":56.1046},{"date":"2022-08-23","close":55.5118},{"date":"2022-08-24","close":55.4595},{"date":"2022-08-25","close":55.4334},{"date":"2022-08-26","close":54.3698},{"date":"2022-08-29","close":54.4396},{"date":"2022-08-30","close":54.4832},{"date":"2022-08-31","close":55.3288},{"date":"2022-09-01","close":56.6189},{"date":"2022-09-02","close":55.6339},{"date":"2022-09-06","close":55.259},{"date":"2022-09-07","close":56.4794},{"date":"2022-09-08","close":56.7497},{"date":"2022-09-09","close":56.9066},{"date":"2022-09-12","close":59.2864},{"date":"2022-09-13","close":56.7497},{"date":"2022-09-14","close":57.4638},{"date":"2022-09-15","close":57.3051},{"date":"2022-09-16","close":57.8341},{"date":"2022-09-19","close":58.028},{"date":"2022-09-20","close":56.9348},{"date":"2022-09-21","close":55.9827},{"date":"2022-09-22","close":56.2207},{"date":"2022-09-23","close":55.4184},{"date":"2022-09-26","close":54.96},{"date":"2022-09-27","close":55.2157},{"date":"2022-09-28","close":56.3618},{"date":"2022-09-29","close":55.6036},{"date":"2022-09-30","close":54.3869},{"date":"2022-10-03","close":54.9424},{"date":"2022-10-04","close":57.5784},{"date":"2022-10-05","close":57.7018},{"date":"2022-10-06","close":57.261},{"date":"2022-10-07","close":56.6791},{"date":"2022-10-10","close":56.829},{"date":"2022-10-11","close":57.8958},{"date":"2022-10-12","close":57.6489},{"date":"2022-10-13","close":58.5922},{"date":"2022-10-14","close":58.3366},{"date":"2022-10-17","close":58.5217},{"date":"2022-10-18","close":58.9537},{"date":"2022-10-19","close":58.3542},{"date":"2022-10-20","close":58.3278},{"date":"2022-10-21","close":59.7648},{"date":"2022-10-24","close":60.8316},{"date":"2022-10-25","close":61.3605},{"date":"2022-10-26","close":62.4361},{"date":"2022-10-27","close":61.8895},{"date":"2022-10-28","close":69.8858},{"date":"2022-10-31","close":69.1716},{"date":"2022-11-01","close":69.9475},{"date":"2022-11-02","close":68.6603},{"date":"2022-11-03","close":70.0533},{"date":"2022-11-04","close":70.8291},{"date":"2022-11-07","close":71.8165},{"date":"2022-11-08","close":72.4953},{"date":"2022-11-09","close":72.5747},{"date":"2022-11-10","close":72.8215},{"date":"2022-11-11","close":72.1339},{"date":"2022-11-14","close":73.0419},{"date":"2022-11-15","close":73.1742},{"date":"2022-11-16","close":73.0684},{"date":"2022-11-17","close":73.7208},{"date":"2022-11-18","close":73.7208},{"date":"2022-11-21","close":74.3644},{"date":"2022-11-22","close":75.1402},{"date":"2022-11-23","close":75.3077},{"date":"2022-11-25","close":76.0483},{"date":"2022-11-28","close":75.1226},{"date":"2022-11-29","close":75.6074},{"date":"2022-11-30","close":77.4324},{"date":"2022-12-01","close":77.4941},{"date":"2022-12-02","close":78.4903},{"date":"2022-12-05","close":77.5646},{"date":"2022-12-06","close":77.547},{"date":"2022-12-07","close":77.3971},{"date":"2022-12-08","close":78.8783},{"date":"2022-12-09","close":77.5558},{"date":"2022-12-12","close":78.0583},{"date":"2022-12-13","close":78.2435},{"date":"2022-12-14","close":78.5813},{"date":"2022-12-15","close":76.9634},{"date":"2022-12-16","close":77.1234},{"date":"2022-12-19","close":76.8212},{"date":"2022-12-20","close":75.3545},{"date":"2022-12-21","close":75.7989},{"date":"2022-12-22","close":75.8078},{"date":"2022-12-23","close":75.3367},{"date":"2022-12-27","close":75.5678},{"date":"2022-12-28","close":75.1767},{"date":"2022-12-29","close":75.79},{"date":"2022-12-30","close":76.3145},{"date":"2023-01-03","close":75.9056},{"date":"2023-01-04","close":76.0034},{"date":"2023-01-05","close":76.3145},{"date":"2023-01-06","close":78.2968},{"date":"2023-01-09","close":75.6478},{"date":"2023-01-10","close":77.4612},{"date":"2023-01-11","close":77.5057},{"date":"2023-01-12","close":76.199},{"date":"2023-01-13","close":76.6878},{"date":"2023-01-17","close":75.9234},{"date":"2023-01-18","close":74.4389},{"date":"2023-01-19","close":74.3322},{"date":"2023-01-20","close":73.79},{"date":"2023-01-23","close":73.9855},{"date":"2023-01-24","close":74.6878},{"date":"2023-01-25","close":74.7322},{"date":"2023-01-26","close":74.3322},{"date":"2023-01-27","close":74.43},{"date":"2023-01-30","close":74.0922},{"date":"2023-01-31","close":74.6167},{"date":"2023-02-01","close":74.67},{"date":"2023-02-02","close":72.3499},{"date":"2023-02-03","close":75.1145},{"date":"2023-02-06","close":76.7679},{"date":"2023-02-07","close":76.4923},{"date":"2023-02-08","close":76.1545},{"date":"2023-02-09","close":76.0301},{"date":"2023-02-10","close":77.0701},{"date":"2023-02-13","close":77.7724},{"date":"2023-02-14","close":76.1634},{"date":"2023-02-15","close":75.6034},{"date":"2023-02-16","close":74.1277},{"date":"2023-02-17","close":75.3456},{"date":"2023-02-21","close":75.2389},{"date":"2023-02-22","close":74.2255},{"date":"2023-02-23","close":73.3722},{"date":"2023-02-24","close":71.701},{"date":"2023-02-27","close":71.9054},{"date":"2023-02-28","close":71.5854},{"date":"2023-03-01","close":70.7498},{"date":"2023-03-02","close":70.7765},{"date":"2023-03-03","close":72.0654},{"date":"2023-03-06","close":72.101},{"date":"2023-03-07","close":71.3632},{"date":"2023-03-08","close":71.2921},{"date":"2023-03-09","close":70.1809},{"date":"2023-03-10","close":70.6698},{"date":"2023-03-13","close":70.6787},{"date":"2023-03-14","close":71.5851},{"date":"2023-03-15","close":71.4774},{"date":"2023-03-16","close":71.6569},{"date":"2023-03-17","close":69.3775},{"date":"2023-03-20","close":71.3069},{"date":"2023-03-21","close":71.0197},{"date":"2023-03-22","close":69.8262},{"date":"2023-03-23","close":70.6787},{"date":"2023-03-24","close":71.7915},{"date":"2023-03-27","close":71.4146},{"date":"2023-03-28","close":72.6619},{"date":"2023-03-29","close":72.9491},{"date":"2023-03-30","close":73.0927},{"date":"2023-03-31","close":74.4567},{"date":"2023-04-03","close":74.699},{"date":"2023-04-04","close":73.694},{"date":"2023-04-05","close":75.067},{"date":"2023-04-06","close":74.8157},{"date":"2023-04-10","close":74.1247},{"date":"2023-04-11","close":74.0708},{"date":"2023-04-12","close":73.7299},{"date":"2023-04-13","close":74.726},{"date":"2023-04-14","close":74.4837},{"date":"2023-04-17","close":75.049},{"date":"2023-04-18","close":75.1836},{"date":"2023-04-19","close":75.4798},{"date":"2023-04-20","close":76.0003},{"date":"2023-04-21","close":77.6873},{"date":"2023-04-24","close":77.804},{"date":"2023-04-25","close":76.8079},{"date":"2023-04-26","close":75.1477},{"date":"2023-04-27","close":74.9772},{"date":"2023-04-28","close":73.7747},{"date":"2023-05-01","close":73.0658},{"date":"2023-05-02","close":72.1863},{"date":"2023-05-03","close":71.2979},{"date":"2023-05-04","close":70.4633},{"date":"2023-05-05","close":71.5671},{"date":"2023-05-08","close":70.5261},{"date":"2023-05-09","close":70.7146},{"date":"2023-05-10","close":70.0954},{"date":"2023-05-11","close":70.6249},{"date":"2023-05-12","close":70.1492},{"date":"2023-05-15","close":70.3377},{"date":"2023-05-16","close":70.2839},{"date":"2023-05-17","close":70.7236},{"date":"2023-05-18","close":70.1851},{"date":"2023-05-19","close":70.7595},{"date":"2023-05-22","close":70.5531},{"date":"2023-05-23","close":70.5172},{"date":"2023-05-24","close":70.939},{"date":"2023-05-25","close":69.6826},{"date":"2023-05-26","close":69.1801},{"date":"2023-05-30","close":68.498},{"date":"2023-05-31","close":69.0454},{"date":"2023-06-01","close":68.3904},{"date":"2023-06-02","close":69.898},{"date":"2023-06-05","close":69.7454},{"date":"2023-06-06","close":68.3814},{"date":"2023-06-07","close":68.2737},{"date":"2023-06-08","close":70.3557},{"date":"2023-06-09","close":70.1044},{"date":"2023-06-12","close":69.8711},{"date":"2023-06-13","close":70.4005},{"date":"2023-06-14","close":70.627},{"date":"2023-06-15","close":71.5784},{"date":"2023-06-16","close":71.4515},{"date":"2023-06-20","close":70.4096},{"date":"2023-06-21","close":70.319},{"date":"2023-06-22","close":70.772},{"date":"2023-06-23","close":70.1921},{"date":"2023-06-26","close":69.3676},{"date":"2023-06-27","close":68.8693},{"date":"2023-06-28","close":69.0233},{"date":"2023-06-29","close":68.8693},{"date":"2023-06-30","close":69.8297},{"date":"2023-07-03","close":69.5126},{"date":"2023-07-05","close":69.9837},{"date":"2023-07-06","close":69.0777},{"date":"2023-07-07","close":67.4286},{"date":"2023-07-10","close":68.5793},{"date":"2023-07-11","close":68.9689},{"date":"2023-07-12","close":69.2045},{"date":"2023-07-13","close":69.5035},{"date":"2023-07-14","close":69.9384},{"date":"2023-07-17","close":70.2012},{"date":"2023-07-18","close":70.8717},{"date":"2023-07-19","close":71.5421},{"date":"2023-07-20","close":72.4301},{"date":"2023-07-21","close":73.0643},{"date":"2023-07-24","close":70.3643},{"date":"2023-07-25","close":69.9747},{"date":"2023-07-26","close":69.9384},{"date":"2023-07-27","close":69.3223},{"date":"2023-07-28","close":69.6394},{"date":"2023-07-31","close":68.9871},{"date":"2023-08-01","close":68.5703},{"date":"2023-08-02","close":68.5703},{"date":"2023-08-03","close":68.4344},{"date":"2023-08-04","close":71.2885},{"date":"2023-08-07","close":73.0915},{"date":"2023-08-08","close":72.5569},{"date":"2023-08-09","close":72.6385},{"date":"2023-08-10","close":72.4844},{"date":"2023-08-11","close":72.4844},{"date":"2023-08-14","close":72.3485},{"date":"2023-08-15","close":72.1583},{"date":"2023-08-16","close":70.6723},{"date":"2023-08-17","close":69.3133},{"date":"2023-08-18","close":68.7515},{"date":"2023-08-21","close":68.8059},{"date":"2023-08-22","close":69.1773},{"date":"2023-08-23","close":69.8025},{"date":"2023-08-24","close":69.1592},{"date":"2023-08-25","close":69.6394},{"date":"2023-08-28","close":69.8025},{"date":"2023-08-29","close":70.8626},{"date":"2023-08-30","close":70.3643},{"date":"2023-08-31","close":69.2951},{"date":"2023-09-01","close":69.4492},{"date":"2023-09-05","close":68.0991},{"date":"2023-09-06","close":67.2656},{"date":"2023-09-07","close":66.9938},{"date":"2023-09-08","close":68.8602},{"date":"2023-09-11","close":69.8025},{"date":"2023-09-12","close":69.5851},{"date":"2023-09-13","close":70.0472},{"date":"2023-09-14","close":70.7791},{"date":"2023-09-15","close":69.2329},{"date":"2023-09-18","close":69.1871},{"date":"2023-09-19","close":69.3243},{"date":"2023-09-20","close":69.3701},{"date":"2023-09-21","close":68.8669},{"date":"2023-09-22","close":68.629},{"date":"2023-09-25","close":68.4643},{"date":"2023-09-26","close":69.1048},{"date":"2023-09-27","close":69.1231},{"date":"2023-09-28","close":69.0041},{"date":"2023-09-29","close":68.565},{"date":"2023-10-02","close":67.7964},{"date":"2023-10-03","close":67.037},{"date":"2023-10-04","close":68.382},{"date":"2023-10-05","close":68.3454},{"date":"2023-10-06","close":68.382},{"date":"2023-10-09","close":68.6748},{"date":"2023-10-10","close":69.5073},{"date":"2023-10-11","close":70.4131},{"date":"2023-10-12","close":70.2301},{"date":"2023-10-13","close":71.0444},{"date":"2023-10-16","close":72.4626},{"date":"2023-10-17","close":73.6337},{"date":"2023-10-18","close":72.8926},{"date":"2023-10-19","close":71.7672},{"date":"2023-10-20","close":71.1817},{"date":"2023-10-23","close":70.9621},{"date":"2023-10-24","close":71.5019},{"date":"2023-10-25","close":71.7215},{"date":"2023-10-26","close":71.8221},{"date":"2023-10-27","close":70.1021},{"date":"2023-10-30","close":71.1542},{"date":"2023-10-31","close":71.8587},{"date":"2023-11-01","close":73.3684},{"date":"2023-11-02","close":74.3199},{"date":"2023-11-03","close":74.6493},{"date":"2023-11-06","close":74.2375},{"date":"2023-11-07","close":73.7526},{"date":"2023-11-08","close":71.2732},{"date":"2023-11-09","close":68.6016},{"date":"2023-11-10","close":69.4616},{"date":"2023-11-13","close":68.5558},{"date":"2023-11-14","close":68.3637},{"date":"2023-11-15","close":68.6565},{"date":"2023-11-16","close":68.1807},{"date":"2023-11-17","close":69.0316},{"date":"2023-11-20","close":69.5348},{"date":"2023-11-21","close":68.3362},{"date":"2023-11-22","close":69.2603},{"date":"2023-11-24","close":68.9675},{"date":"2023-11-27","close":68.5467},{"date":"2023-11-28","close":68.1716},{"date":"2023-11-29","close":68.8303},{"date":"2023-11-30","close":70.0838},{"date":"2023-12-01","close":71.0444},{"date":"2023-12-04","close":71.6757},{"date":"2023-12-05","close":72.2979},{"date":"2023-12-06","close":72.609},{"date":"2023-12-07","close":71.4104},{"date":"2023-12-08","close":72.2979},{"date":"2023-12-11","close":73.2769},{"date":"2023-12-12","close":73.9448},{"date":"2023-12-13","close":76.0216},{"date":"2023-12-14","close":75.5046},{"date":"2023-12-15","close":74.1659},{"date":"2023-12-18","close":73.3996},{"date":"2023-12-19","close":73.3904},{"date":"2023-12-20","close":72.5594},{"date":"2023-12-21","close":72.8733},{"date":"2023-12-22","close":73.5473},{"date":"2023-12-26","close":73.815},{"date":"2023-12-27","close":74.2028},{"date":"2023-12-28","close":74.9137},{"date":"2023-12-29","close":74.7937},{"date":"2024-01-02","close":76.8526},{"date":"2024-01-03","close":77.0742},{"date":"2024-01-04","close":77.9974},{"date":"2024-01-05","close":76.9172},{"date":"2024-01-08","close":77.545},{"date":"2024-01-09","close":79.4562},{"date":"2024-01-10","close":78.0159},{"date":"2024-01-11","close":78.8376},{"date":"2024-01-12","close":79.7516},{"date":"2024-01-16","close":79.3916},{"date":"2024-01-17","close":79.844},{"date":"2024-01-18","close":79.7701},{"date":"2024-01-19","close":80.5918},{"date":"2024-01-22","close":72.4117},{"date":"2024-01-23","close":73.3811},{"date":"2024-01-24","close":73.4273},{"date":"2024-01-25","close":74.0736},{"date":"2024-01-26","close":73.4181},{"date":"2024-01-29","close":73.0026},{"date":"2024-01-30","close":72.5871},{"date":"2024-01-31","close":72.2547},{"date":"2024-02-01","close":72.1624},{"date":"2024-02-02","close":71.0545},{"date":"2024-02-05","close":70.8237},{"date":"2024-02-06","close":71.7562},{"date":"2024-02-07","close":68.7094},{"date":"2024-02-08","close":68.137},{"date":"2024-02-09","close":68.0169},{"date":"2024-02-12","close":68.7371},{"date":"2024-02-13","close":67.8877},{"date":"2024-02-14","close":67.4353},{"date":"2024-02-15","close":67.74},{"date":"2024-02-16","close":66.0873},{"date":"2024-02-20","close":66.512},{"date":"2024-02-21","close":67.583},{"date":"2024-02-22","close":67.1952},{"date":"2024-02-23","close":67.9062},{"date":"2024-02-26","close":67.3522},{"date":"2024-02-27","close":67.4168},{"date":"2024-02-28","close":67.1214},{"date":"2024-02-29","close":66.5674},{"date":"2024-03-01","close":66.7613},{"date":"2024-03-04","close":66.7059},{"date":"2024-03-05","close":67.3891},{"date":"2024-03-06","close":67.0567},{"date":"2024-03-07","close":68.0077},{"date":"2024-03-08","close":69.3557},{"date":"2024-03-11","close":69.5403},{"date":"2024-03-12","close":69.3187},{"date":"2024-03-13","close":70.1128},{"date":"2024-03-14","close":69.2173},{"date":"2024-03-15","close":68.7323},{"date":"2024-03-18","close":68.3313},{"date":"2024-03-19","close":68.4712},{"date":"2024-03-20","close":69.0028},{"date":"2024-03-21","close":68.1727},{"date":"2024-03-22","close":67.725},{"date":"2024-03-25","close":67.697},{"date":"2024-03-26","close":67.5384},{"date":"2024-03-27","close":68.0981},{"date":"2024-03-28","close":68.3219},{"date":"2024-04-01","close":67.9768},{"date":"2024-04-02","close":67.24},{"date":"2024-04-03","close":66.1207},{"date":"2024-04-04","close":64.8709},{"date":"2024-04-05","close":64.8988},{"date":"2024-04-08","close":64.7496},{"date":"2024-04-09","close":65.2346},{"date":"2024-04-10","close":63.5371},{"date":"2024-04-11","close":64.0314},{"date":"2024-04-12","close":63.4904},{"date":"2024-04-15","close":63.1919},{"date":"2024-04-16","close":62.7816},{"date":"2024-04-17","close":62.4271},{"date":"2024-04-18","close":61.7089},{"date":"2024-04-19","close":62.2686},{"date":"2024-04-22","close":62.4458},{"date":"2024-04-23","close":62.5204},{"date":"2024-04-24","close":62.567},{"date":"2024-04-25","close":60.8788},{"date":"2024-04-26","close":61.0187},{"date":"2024-04-29","close":61.5037},{"date":"2024-04-30","close":60.8135},{"date":"2024-05-01","close":61.1027},{"date":"2024-05-02","close":60.9348},{"date":"2024-05-03","close":60.4218},{"date":"2024-05-06","close":61.1306},{"date":"2024-05-07","close":61.056},{"date":"2024-05-08","close":60.5524},{"date":"2024-05-09","close":60.2352},{"date":"2024-05-10","close":61.5224},{"date":"2024-05-13","close":62.9961},{"date":"2024-05-14","close":63.0987},{"date":"2024-05-15","close":62.5018},{"date":"2024-05-16","close":63.2946},{"date":"2024-05-17","close":63.164},{"date":"2024-05-20","close":63.3319},{"date":"2024-05-21","close":62.7629},{"date":"2024-05-22","close":63.2386},{"date":"2024-05-23","close":61.7182},{"date":"2024-05-24","close":61.2612},{"date":"2024-05-28","close":59.6383},{"date":"2024-05-29","close":59.2279},{"date":"2024-05-30","close":59.7689},{"date":"2024-05-31","close":59.9461},{"date":"2024-06-03","close":59.1626},{"date":"2024-06-04","close":59.8435},{"date":"2024-06-05","close":59.5823},{"date":"2024-06-06","close":59.5543},{"date":"2024-06-07","close":60.3471},{"date":"2024-06-10","close":60.8601},{"date":"2024-06-11","close":60.5244},{"date":"2024-06-12","close":60.0114},{"date":"2024-06-13","close":59.2839},{"date":"2024-06-14","close":61.4271},{"date":"2024-06-17","close":60.6812},{"date":"2024-06-18","close":59.6237},{"date":"2024-06-20","close":64.6656},{"date":"2024-06-21","close":66.7238},{"date":"2024-06-24","close":66.7805},{"date":"2024-06-25","close":65.723},{"date":"2024-06-26","close":65.4398},{"date":"2024-06-27","close":64.9866},{"date":"2024-06-28","close":64.7789},{"date":"2024-07-01","close":64.8072},{"date":"2024-07-02","close":64.5806},{"date":"2024-07-03","close":62.8717},{"date":"2024-07-05","close":62.9661},{"date":"2024-07-08","close":63.7781},{"date":"2024-07-09","close":63.9763},{"date":"2024-07-10","close":64.911},{"date":"2024-07-11","close":66.0629},{"date":"2024-07-12","close":66.0535},{"date":"2024-07-15","close":66.856},{"date":"2024-07-16","close":67.6397},{"date":"2024-07-17","close":69.207},{"date":"2024-07-18","close":69.4053},{"date":"2024-07-19","close":68.5083},{"date":"2024-07-22","close":68.3667},{"date":"2024-07-23","close":67.1959},{"date":"2024-07-24","close":69.3958},{"date":"2024-07-25","close":72.2377},{"date":"2024-07-26","close":72.7098},{"date":"2024-07-29","close":73.3896},{"date":"2024-07-30","close":73.6917},{"date":"2024-07-31","close":71.8129},{"date":"2024-08-01","close":72.2189},{"date":"2024-08-02","close":72.4832},{"date":"2024-08-05","close":70.6515},{"date":"2024-08-06","close":70.0473},{"date":"2024-08-07","close":69.8679},{"date":"2024-08-08","close":71.3691},{"date":"2024-08-09","close":69.5469},{"date":"2024-08-12","close":68.9143},{"date":"2024-08-13","close":69.849},{"date":"2024-08-14","close":70.0001},{"date":"2024-08-15","close":70.1889},{"date":"2024-08-16","close":69.6602},{"date":"2024-08-19","close":70.2928},{"date":"2024-08-20","close":70.576},{"date":"2024-08-21","close":70.9348},{"date":"2024-08-22","close":71.6618},{"date":"2024-08-23","close":72.436},{"date":"2024-08-26","close":72.6626},{"date":"2024-08-27","close":72.7004},{"date":"2024-08-28","close":74.1733},{"date":"2024-08-29","close":75.0136},{"date":"2024-08-30","close":74.5887},{"date":"2024-09-03","close":75.2496},{"date":"2024-09-04","close":74.7114},{"date":"2024-09-05","close":74.3715},{"date":"2024-09-06","close":74.3243},{"date":"2024-09-09","close":74.7492},{"date":"2024-09-10","close":76.8924},{"date":"2024-09-11","close":76.4204},{"date":"2024-09-12","close":78.5164},{"date":"2024-09-13","close":78.9167},{"date":"2024-09-16","close":79.2502},{"date":"2024-09-17","close":79.1454},{"date":"2024-09-18","close":79.9459},{"date":"2024-09-19","close":79.9554},{"date":"2024-09-20","close":79.9935},{"date":"2024-09-23","close":80.0412},{"date":"2024-09-24","close":79.8506},{"date":"2024-09-25","close":78.3449},{"date":"2024-09-26","close":79.1358},{"date":"2024-09-27","close":79.679},{"date":"2024-09-30","close":79.8982},{"date":"2024-10-01","close":79.9935},{"date":"2024-10-02","close":80.7559},{"date":"2024-10-03","close":80.2127},{"date":"2024-10-04","close":80.613},{"date":"2024-10-07","close":80.4605},{"date":"2024-10-08","close":81.2038},{"date":"2024-10-09","close":82.0901},{"date":"2024-10-10","close":80.6892},{"date":"2024-10-11","close":80.956},{"date":"2024-10-14","close":81.0513},{"date":"2024-10-15","close":81.7852},{"date":"2024-10-16","close":82.6714},{"date":"2024-10-17","close":83.2527},{"date":"2024-10-18","close":82.6428},{"date":"2024-10-21","close":82.233},{"date":"2024-10-22","close":84.0151},{"date":"2024-10-23","close":83.1289},{"date":"2024-10-24","close":84.606},{"date":"2024-10-25","close":84.8156},{"date":"2024-10-28","close":84.5869},{"date":"2024-10-29","close":83.9389},{"date":"2024-10-30","close":84.139},{"date":"2024-10-31","close":84.6441},{"date":"2024-11-01","close":85.3017},{"date":"2024-11-04","close":85.6161},{"date":"2024-11-05","close":85.9783},{"date":"2024-11-06","close":87.3792},{"date":"2024-11-07","close":93.2972},{"date":"2024-11-08","close":92.0297},{"date":"2024-11-11","close":92.4681},{"date":"2024-11-12","close":89.9141},{"date":"2024-11-13","close":88.275},{"date":"2024-11-14","close":87.7794},{"date":"2024-11-15","close":84.2438},{"date":"2024-11-18","close":84.301},{"date":"2024-11-19","close":83.6244},{"date":"2024-11-20","close":84.463},{"date":"2024-11-21","close":85.5399},{"date":"2024-11-22","close":85.9497},{"date":"2024-11-25","close":86.2356},{"date":"2024-11-26","close":87.0551},{"date":"2024-11-27","close":88.0653},{"date":"2024-11-29","close":88.2273},{"date":"2024-12-02","close":89.5996},{"date":"2024-12-03","close":88.1415},{"date":"2024-12-04","close":87.2839},{"date":"2024-12-05","close":88.9992},{"date":"2024-12-06","close":87.7985},{"date":"2024-12-09","close":86.3309},{"date":"2024-12-10","close":87.9986},{"date":"2024-12-11","close":88.0367},{"date":"2024-12-12","close":88.0367},{"date":"2024-12-13","close":88.277},{"date":"2024-12-16","close":88.4596},{"date":"2024-12-17","close":89.1803},{"date":"2024-12-18","close":87.1526},{"date":"2024-12-19","close":87.537},{"date":"2024-12-20","close":88.9593},{"date":"2024-12-23","close":89.7569},{"date":"2024-12-24","close":90.2854},{"date":"2024-12-26","close":90.7275},{"date":"2024-12-27","close":90.4392},{"date":"2024-12-30","close":88.4211},{"date":"2024-12-31","close":88.7671},{"date":"2025-01-02","close":88.2962},{"date":"2025-01-03","close":87.8445},{"date":"2025-01-06","close":87.6715},{"date":"2025-01-07","close":87.0949},{"date":"2025-01-08","close":85.6631},{"date":"2025-01-10","close":86.3742},{"date":"2025-01-13","close":86.4319},{"date":"2025-01-14","close":87.4505},{"date":"2025-01-15","close":88.7767},{"date":"2025-01-16","close":88.0751},{"date":"2025-01-17","close":88.2577},{"date":"2025-01-21","close":89.3341},{"date":"2025-01-22","close":89.4109},{"date":"2025-01-23","close":89.2956},{"date":"2025-01-24","close":89.4398},{"date":"2025-01-27","close":91.6308},{"date":"2025-01-28","close":90.1894},{"date":"2025-01-29","close":91.8615},{"date":"2025-01-30","close":93.1684},{"date":"2025-01-31","close":93.4087},{"date":"2025-02-03","close":94.5426},{"date":"2025-02-04","close":94.1679},{"date":"2025-02-05","close":95.7631},{"date":"2025-02-06","close":94.2159},{"date":"2025-02-07","close":92.2939},{"date":"2025-02-10","close":91.7558},{"date":"2025-02-11","close":92.39},{"date":"2025-02-12","close":99.2804},{"date":"2025-02-13","close":101.827},{"date":"2025-02-14","close":100.0203},{"date":"2025-02-18","close":101.1447},{"date":"2025-02-19","close":103.4511},{"date":"2025-02-20","close":105.7382},{"date":"2025-02-21","close":105.6613},{"date":"2025-02-24","close":106.6992},{"date":"2025-02-25","close":107.1797},{"date":"2025-02-26","close":106.1515},{"date":"2025-02-27","close":107.6218},{"date":"2025-02-28","close":109.8513},{"date":"2025-03-03","close":111.4658},{"date":"2025-03-04","close":110.2645},{"date":"2025-03-05","close":110.9372},{"date":"2025-03-06","close":111.5138},{"date":"2025-03-07","close":112.8304},{"date":"2025-03-10","close":112.6382},{"date":"2025-03-11","close":109.9666},{"date":"2025-03-12","close":109.5438},{"date":"2025-03-13","close":108.9287},{"date":"2025-03-14","close":107.8449},{"date":"2025-03-17","close":108.6384},{"date":"2025-03-18","close":106.6739},{"date":"2025-03-19","close":104.0417},{"date":"2025-03-20","close":102.4546},{"date":"2025-03-21","close":103.6255},{"date":"2025-03-24","close":103.2965},{"date":"2025-03-25","close":104.4094},{"date":"2025-03-26","close":105.7449},{"date":"2025-03-27","close":107.5739},{"date":"2025-03-28","close":108.1836},{"date":"2025-03-31","close":108.4352},{"date":"2025-04-01","close":107.69},{"date":"2025-04-02","close":108.2803},{"date":"2025-04-03","close":108.7642},{"date":"2025-04-04","close":103.79},{"date":"2025-04-07","close":102.1158},{"date":"2025-04-08","close":99.861},{"date":"2025-04-09","close":101.8546},{"date":"2025-04-10","close":98.1288},{"date":"2025-04-11","close":100.2868},{"date":"2025-04-14","close":103.0642},{"date":"2025-04-15","close":102.2707},{"date":"2025-04-16","close":101.4965},{"date":"2025-04-17","close":101.1675},{"date":"2025-04-21","close":100.9642},{"date":"2025-04-22","close":102.1062},{"date":"2025-04-23","close":102.9481},{"date":"2025-04-24","close":102.7255},{"date":"2025-04-25","close":99.8417},{"date":"2025-04-28","close":102.9094},{"date":"2025-04-29","close":100.8481},{"date":"2025-04-30","close":103.103},{"date":"2025-05-01","close":99.9191},{"date":"2025-05-02","close":100.3352},{"date":"2025-05-05","close":99.4933},{"date":"2025-05-06","close":94.7223},{"date":"2025-05-07","close":95.7094},{"date":"2025-05-08","close":94.9933},{"date":"2025-05-09","close":93.7836},{"date":"2025-05-12","close":100.4707},{"date":"2025-05-13","close":98.1578},{"date":"2025-05-14","close":95.2062},{"date":"2025-05-15","close":97.103},{"date":"2025-05-16","close":99.1933},{"date":"2025-05-19","close":102.7352},{"date":"2025-05-20","close":105.59},{"date":"2025-05-21","close":104.2449},{"date":"2025-05-22","close":103.2965},{"date":"2025-05-23","close":103.9062},{"date":"2025-05-27","close":105.5707},{"date":"2025-05-28","close":104.9417},{"date":"2025-05-29","close":107.5255},{"date":"2025-05-30","close":106.5288},{"date":"2025-06-02","close":105.3965},{"date":"2025-06-03","close":105.8029},{"date":"2025-06-04","close":105.5029},{"date":"2025-06-05","close":106.8965},{"date":"2025-06-06","close":108.832},{"date":"2025-06-09","close":109.3545},{"date":"2025-06-10","close":106.5384},{"date":"2025-06-11","close":105.7739},{"date":"2025-06-12","close":108.4352},{"date":"2025-06-13","close":107.1877},{"date":"2025-06-16","close":108.0161},{"date":"2025-06-17","close":105.258},{"date":"2025-06-18","close":105.258},{"date":"2025-06-20","close":105.7453},{"date":"2025-06-23","close":103.4939},{"date":"2025-06-24","close":104.4783},{"date":"2025-06-25","close":103.2405},{"date":"2025-06-26","close":104.8876},{"date":"2025-06-27","close":107.8602},{"date":"2025-06-30","close":108.0551},{"date":"2025-07-01","close":108.8933},{"date":"2025-07-02","close":108.6788},{"date":"2025-07-03","close":108.9128},{"date":"2025-07-07","close":108.942},{"date":"2025-07-08","close":108.2403},{"date":"2025-07-09","close":110.3649},{"date":"2025-07-10","close":111.6319},{"date":"2025-07-11","close":106.8563},{"date":"2025-07-14","close":109.2441},{"date":"2025-07-15","close":106.291},{"date":"2025-07-16","close":107.061},{"date":"2025-07-17","close":106.0377},{"date":"2025-07-18","close":105.4724},{"date":"2025-07-21","close":105.5308},{"date":"2025-07-22","close":107.3729},{"date":"2025-07-23","close":110.6768},{"date":"2025-07-24","close":110.3259},{"date":"2025-07-25","close":113.2498},{"date":"2025-07-28","close":110.1602},{"date":"2025-07-29","close":111.3224},{"date":"2025-07-30","close":111.8389},{"date":"2025-07-31","close":109.4317},{"date":"2025-08-01","close":110.2991},{"date":"2025-08-04","close":111.5952},{"date":"2025-08-05","close":109.5974},{"date":"2025-08-06","close":107.4729},{"date":"2025-08-07","close":107.4729},{"date":"2025-08-08","close":116.3705},{"date":"2025-08-11","close":117.4035},{"date":"2025-08-12","close":116.965},{"date":"2025-08-13","close":117.0819},{"date":"2025-08-14","close":115.9904},{"date":"2025-08-15","close":115.357},{"date":"2025-08-18","close":114.9866},{"date":"2025-08-19","close":114.9769},{"date":"2025-08-20","close":115.7078},{"date":"2025-08-21","close":113.1837},{"date":"2025-08-22","close":111.8486},{"date":"2025-08-25","close":111.2444},{"date":"2025-08-26","close":111.8291},{"date":"2025-08-27","close":111.0202},{"date":"2025-08-28","close":109.6949},{"date":"2025-08-29","close":110.0944},{"date":"2025-09-02","close":109.841},{"date":"2025-09-03","close":110.1139},{"date":"2025-09-04","close":109.8995},{"date":"2025-09-05","close":112.1215},{"date":"2025-09-08","close":112.9304},{"date":"2025-09-09","close":112.8134},{"date":"2025-09-10","close":112.3164},{"date":"2025-09-11","close":114.86},{"date":"2025-09-12","close":111.6342},{"date":"2025-09-15","close":110.4453},{"date":"2025-09-16","close":108.7965},{"date":"2025-09-17","close":110.1705},{"date":"2025-09-18","close":111.5052},{"date":"2025-09-19","close":111.9664},{"date":"2025-09-22","close":110.3962},{"date":"2025-09-23","close":112.2706},{"date":"2025-09-24","close":111.5542},{"date":"2025-09-25","close":108.9241},{"date":"2025-09-26","close":110.0135},{"date":"2025-09-29","close":110.5238},{"date":"2025-09-30","close":108.9339},{"date":"2025-10-01","close":109.0811},{"date":"2025-10-02","close":108.5021},{"date":"2025-10-03","close":110.5925},{"date":"2025-10-06","close":111.4659},{"date":"2025-10-07","close":114.6063},{"date":"2025-10-08","close":116.049},{"date":"2025-10-09","close":114.5671},{"date":"2025-10-10","close":114.9989},{"date":"2025-10-13","close":116.0097},{"date":"2025-10-14","close":116.2747},{"date":"2025-10-15","close":116.098},{"date":"2025-10-16","close":115.6564},{"date":"2025-10-17","close":120.5241},{"date":"2025-10-20","close":120.8185},{"date":"2025-10-21","close":121.7705},{"date":"2025-10-22","close":119.1992},{"date":"2025-10-23","close":118.4926},{"date":"2025-10-24","close":118.6889},{"date":"2025-10-27","close":118.2277},{"date":"2025-10-28","close":115.6859},{"date":"2025-10-29","close":116.2943},{"date":"2025-10-30","close":116.2354},{"date":"2025-10-31","close":117.5603},{"date":"2025-11-03","close":119.7783},{"date":"2025-11-04","close":120.7106},{"date":"2025-11-05","close":120.2984},{"date":"2025-11-06","close":121.1031},{"date":"2025-11-07","close":116.628},{"date":"2025-11-10","close":115.9508},{"date":"2025-11-11","close":120.2788},{"date":"2025-11-12","close":121.1031},{"date":"2025-11-13","close":122.8696},{"date":"2025-11-14","close":122.693},{"date":"2025-11-17","close":121.7803},{"date":"2025-11-18","close":124.8128},{"date":"2025-11-19","close":125.6862},{"date":"2025-11-20","close":122.6635},{"date":"2025-11-21","close":124.2828},{"date":"2025-11-24","close":122.9383},{"date":"2025-11-25","close":124.7539},{"date":"2025-11-26","close":125.1366},{"date":"2025-11-28","close":123.4977},{"date":"2025-12-01","close":122.0158},{"date":"2025-12-02","close":121.6036},{"date":"2025-12-03","close":122.6733},{"date":"2025-12-04","close":120.3376},{"date":"2025-12-05","close":118.9637},{"date":"2025-12-08","close":118.9343},{"date":"2025-12-09","close":117.1383},{"date":"2025-12-10","close":119.0815},{"date":"2025-12-11","close":120.9167},{"date":"2025-12-12","close":118.159},{"date":"2025-12-15","close":118.3258},{"date":"2025-12-16","close":117.3379},{"date":"2025-12-17","close":119.8866},{"date":"2025-12-18","close":119.9953},{"date":"2025-12-19","close":122.781},{"date":"2025-12-22","close":122.6526},{"date":"2025-12-23","close":123.6701},{"date":"2025-12-24","close":124.1443},{"date":"2025-12-26","close":123.1861},{"date":"2025-12-29","close":123.3935},{"date":"2025-12-30","close":121.6845},{"date":"2025-12-31","close":121.2499},{"date":"2026-01-02","close":120.1237},{"date":"2026-01-05","close":116.8638},{"date":"2026-01-06","close":119.8866},{"date":"2026-01-07","close":122.8403},{"date":"2026-01-08","close":119.205},{"date":"2026-01-09","close":119.6298},{"date":"2026-01-12","close":121.1116},{"date":"2026-01-13","close":120.2818},{"date":"2026-01-14","close":122.5637},{"date":"2026-01-15","close":119.7878},{"date":"2026-01-16","close":123.3935},{"date":"2026-01-20","close":122.6329},{"date":"2026-01-21","close":127.5425},{"date":"2026-01-22","close":129.5479},{"date":"2026-01-23","close":134.2797},{"date":"2026-01-26","close":136.1073},{"date":"2026-01-27","close":139.2585},{"date":"2026-01-28","close":138.0237},{"date":"2026-01-29","close":137.8558},{"date":"2026-01-30","close":140.2266},{"date":"2026-02-02","close":141.1552},{"date":"2026-02-03","close":141.5405},{"date":"2026-02-04","close":144.4547},{"date":"2026-02-05","close":147.5566},{"date":"2026-02-06","close":150.6486},{"date":"2026-02-09","close":149.8385},{"date":"2026-02-10","close":145.4425},{"date":"2026-02-11","close":153.9085},{"date":"2026-02-12","close":149.9669},{"date":"2026-02-13","close":153.0984},{"date":"2026-02-17","close":153.3849},{"date":"2026-02-18","close":150.8856},{"date":"2026-02-19","close":149.2853},{"date":"2026-02-20","close":149.5619},{"date":"2026-02-23","close":148.011},{"date":"2026-02-24","close":145.8476},{"date":"2026-02-25","close":145.3339},{"date":"2026-02-26","close":142.0245},{"date":"2026-02-27","close":147.1417},{"date":"2026-03-02","close":148.2085},{"date":"2026-03-03","close":146.0353},{"date":"2026-03-04","close":146.4205},{"date":"2026-03-05","close":143.3779},{"date":"2026-03-06","close":142.1826},{"date":"2026-03-09","close":144.8498},{"date":"2026-03-10","close":146.7564},{"date":"2026-03-11","close":144.2275},{"date":"2026-03-12","close":143.4471},{"date":"2026-03-13","close":144.0398},{"date":"2026-03-16","close":144.2583},{"date":"2026-03-17","close":143.4536},{"date":"2026-03-18","close":140.364},{"date":"2026-03-19","close":140.1852},{"date":"2026-03-20","close":136.3108},{"date":"2026-03-23","close":136.4399},{"date":"2026-03-24","close":137.2049},{"date":"2026-03-25","close":137.3539},{"date":"2026-03-26","close":135.9829},{"date":"2026-03-27","close":133.3702},{"date":"2026-03-30","close":135.4465},{"date":"2026-03-31","close":138.4566},{"date":"2026-04-01","close":139.3805},{"date":"2026-04-02","close":138.7944},{"date":"2026-04-06","close":139.2116},{"date":"2026-04-07","close":137.8903},{"date":"2026-04-08","close":140.6124},{"date":"2026-04-09","close":141.1588},{"date":"2026-04-10","close":138.0791},{"date":"2026-04-13","close":138.1188},{"date":"2026-04-14","close":139.5295},{"date":"2026-04-15","close":138.854},{"date":"2026-04-16","close":137.642},{"date":"2026-04-17","close":136.7379},{"date":"2026-04-20","close":134.9795},{"date":"2026-04-21","close":132.4165},{"date":"2026-04-22","close":132.029},{"date":"2026-04-23","close":132.7642},{"date":"2026-04-24","close":129.5454},{"date":"2026-04-27","close":126.9128},{"date":"2026-04-28","close":128.4129},{"date":"2026-04-29","close":127.9956},{"date":"2026-04-30","close":129.9825},{"date":"2026-05-01","close":130.7872},{"date":"2026-05-04","close":131.8204},{"date":"2026-05-05","close":132.6052},{"date":"2026-05-06","close":135.4067},{"date":"2026-05-07","close":133.1814},{"date":"2026-05-08","close":130.4693},{"date":"2026-05-11","close":132.6449},{"date":"2026-05-12","close":134.0556},{"date":"2026-05-13","close":132.178},{"date":"2026-05-14","close":131.1945},{"date":"2026-05-15","close":128.7308},{"date":"2026-05-18","close":128.8202},{"date":"2026-05-19","close":129.6447},{"date":"2026-05-20","close":129.8335},{"date":"2026-05-21","close":129.6447},{"date":"2026-05-22","close":133.4794},{"date":"2026-05-26","close":132.8536},{"date":"2026-05-27","close":132.8138},{"date":"2026-05-28","close":135.3273},{"date":"2026-05-29","close":133.549},{"date":"2026-06-01","close":130.2408},{"date":"2026-06-02","close":126.7339},{"date":"2026-06-03","close":128.1446},{"date":"2026-06-04","close":128.3334},{"date":"2026-06-05","close":128.3135},{"date":"2026-06-08","close":127.2605},{"date":"2026-06-09","close":124.6775},{"date":"2026-06-10","close":120.6839},{"date":"2026-06-11","close":125.0451},{"date":"2026-06-12","close":124.7669},{"date":"2026-06-15","close":124.3},{"date":"2026-06-16","close":127.23},{"date":"2026-06-17","close":125.45},{"date":"2026-06-18","close":123.76},{"date":"2026-06-22","close":124.87},{"date":"2026-06-23","close":125.05},{"date":"2026-06-24","close":125.16},{"date":"2026-06-25","close":123.84},{"date":"2026-06-26","close":127.88},{"date":"2026-06-29","close":126.33},{"date":"2026-06-30","close":126.34},{"date":"2026-07-01","close":125.97},{"date":"2026-07-02","close":131.27},{"date":"2026-07-06","close":129.61},{"date":"2026-07-07","close":136.36},{"date":"2026-07-08","close":135.82},{"date":"2026-07-09","close":134.84},{"date":"2026-07-10","close":129.83},{"date":"2026-07-13","close":131.4},{"date":"2026-07-14","close":130.04},{"date":"2026-07-15","close":131.7},{"date":"2026-07-16","close":136.3},{"date":"2026-07-17","close":134.28},{"date":"2026-07-20","close":133.21},{"date":"2026-07-21","close":130.28},{"date":"2026-07-22","close":130.34},{"date":"2026-07-23","close":130.86},{"date":"2026-07-24","close":129.31},{"date":"2026-07-27","close":130.52},{"date":"2026-07-28","close":134.32},{"date":"2026-07-29","close":132.73},{"date":"2026-07-30","close":131.28},{"date":"2026-07-31","close":130.21},{"date":"2026-08-03","close":131.15},{"date":"2026-08-04","close":135.25},{"date":"2026-08-05","close":131.76},{"date":"2026-08-06","close":130.86},{"date":"2026-08-07","close":133.21},{"date":"2026-08-10","close":133.06},{"date":"2026-08-11","close":135.77},{"date":"2026-08-12","close":135.87},{"date":"2026-08-13","close":138.14},{"date":"2026-08-14","close":138.36},{"date":"2026-08-17","close":138.92},{"date":"2026-08-18","close":143.44},{"date":"2026-08-19","close":147.6},{"date":"2026-08-20","close":143.44},{"date":"2026-08-21","close":146.12},{"date":"2026-08-24","close":146.74},{"date":"2026-08-25","close":148.77},{"date":"2026-08-26","close":148.09},{"date":"2026-08-27","close":148.86},{"date":"2026-08-28","close":145.68},{"date":"2026-08-31","close":146.34},{"date":"2026-09-01","close":149.92},{"date":"2026-09-02","close":149.61},{"date":"2026-09-03","close":151.22},{"date":"2026-09-04","close":150.995},{"date":"2026-09-08","close":146.64},{"date":"2026-09-09","close":145.65},{"date":"2026-09-10","close":144.81},{"date":"2026-09-11","close":143.72},{"date":"2026-09-14","close":146.41},{"date":"2026-09-15","close":146.3},{"date":"2026-09-16","close":147.68},{"date":"2026-09-17","close":150.89},{"date":"2026-09-18","close":150.11},{"date":"2026-09-21","close":150.56},{"date":"2026-09-22","close":152.67},{"date":"2026-09-23","close":151.37},{"date":"2026-09-24","close":149.69},{"date":"2026-09-25","close":150.93},{"date":"2026-09-28","close":152.21},{"date":"2026-09-29","close":151.28},{"date":"2026-09-30","close":149.05},{"date":"2026-10-01","close":147.5},{"date":"2026-10-02","close":144.74},{"date":"2026-10-05","close":144.63},{"date":"2026-10-06","close":144.23},{"date":"2026-10-07","close":146.85},{"date":"2026-10-08","close":147.1},{"date":"2026-10-09","close":151.17},{"date":"2026-10-12","close":150.43},{"date":"2026-10-13","close":147.92},{"date":"2026-10-14","close":153.54},{"date":"2026-10-15","close":157.37},{"date":"2026-10-16","close":156.19},{"date":"2026-10-19","close":153.07},{"date":"2026-10-20","close":156.51},{"date":"2026-10-21","close":153.57},{"date":"2026-10-22","close":157.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":157.19,"low_30d":142.5982,"support":144.39,"high_30d":160.51,"change_1d":2.4,"change_7d":0.6,"change_30d":9.4,"resistance":158.72,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.85,"per":41.45,"quarter":"2024-Q2"},{"pbr":2.26,"per":43.28,"quarter":"2024-Q3"},{"pbr":2.4,"per":34.05,"quarter":"2024-Q4"},{"pbr":2.96,"per":14.01,"quarter":"2025-Q1"},{"pbr":2.87,"per":13.96,"quarter":"2025-Q2"},{"pbr":2.64,"per":13.3,"quarter":"2025-Q3"},{"pbr":2.79,"per":14.88,"quarter":"2025-Q4"},{"pbr":3.08,"per":16.54,"quarter":"2026-Q1"},{"pbr":5.63,"per":null,"quarter":"2026-Q2"},{"pbr":7.0,"per":null,"quarter":"현재"}],"timeline":[{"close":64.7789,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":79.8982,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":88.7671,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":108.4352,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":108.0551,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":108.9339,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":121.2499,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":138.4566,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":126.34,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.94,"pbr_5y_low":1.85,"per_5y_avg":23.93,"per_5y_low":13.3,"current_pbr":7.0,"current_per":null,"pbr_5y_high":5.63,"per_5y_high":43.28,"pbr_5y_median":2.79,"per_5y_median":15.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.2배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +12.1%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"적자 (EPS -7, PBR 7.00x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -89.4%"},"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":-21.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-89.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.78,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":79.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-10.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.85,"per":41.45,"close":64.7789,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.26,"per":43.28,"close":79.8982,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.4,"per":34.05,"close":88.7671,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.96,"per":14.01,"close":108.4352,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.87,"per":13.96,"close":108.0551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.64,"per":13.3,"close":108.9339,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.79,"per":14.88,"close":121.2499,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.08,"per":16.54,"close":138.4566,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.63,"per":null,"close":126.34,"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":"PBR","value":"7.0배"},{"label":"ROE","value":"-89.4%"}],"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":-6.75,"pbr":null,"per":null,"roa":-0.212628892085165,"roe":-0.8937329700272479,"revenue":7803000000.0,"market_cap":null,"net_income":-10496000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7976419325900295,"total_assets":49363000000.0,"total_equity":11744000000.0,"profit_margin":-1.345123670383186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10394000000.0,"operating_margin":-1.3320517749583494},{"eps":2.03,"pbr":null,"per":null,"roa":0.03591101318454814,"roe":0.08594514139910696,"revenue":6960000000.0,"market_cap":null,"net_income":2021000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7923850574712644,"total_assets":56278000000.0,"total_equity":23515000000.0,"profit_margin":0.2903735632183908,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2692000000.0,"operating_margin":0.3867816091954023},{"eps":1.86,"pbr":null,"per":null,"roa":0.03698558189180489,"roe":0.09615892872874636,"revenue":7924000000.0,"market_cap":null,"net_income":2183000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7950530035335689,"total_assets":59023000000.0,"total_equity":22702000000.0,"profit_margin":0.2754921756688541,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2988000000.0,"operating_margin":0.3770822816759212},{"eps":2.47,"pbr":null,"per":null,"roa":0.0521415270018622,"roe":0.14168987929433613,"revenue":7769000000.0,"market_cap":null,"net_income":3052000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7980435062427597,"total_assets":58533000000.0,"total_equity":21540000000.0,"profit_margin":0.3928433517827262,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3327000000.0,"operating_margin":0.4282404427854293},{"eps":2.01,"pbr":null,"per":null,"roa":0.03517524811112507,"roe":0.09961880559085133,"revenue":7081000000.0,"market_cap":null,"net_income":1960000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7880242903544697,"total_assets":55721000000.0,"total_equity":19675000000.0,"profit_margin":0.27679706256178505,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2474000000.0,"operating_margin":0.3493856799887022},{"eps":1.81,"pbr":null,"per":null,"roa":0.023301555799695218,"roe":0.06862540444629997,"revenue":6667000000.0,"market_cap":null,"net_income":1315000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7690115494225289,"total_assets":56434000000.0,"total_equity":19162000000.0,"profit_margin":0.19724013799310033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2237000000.0,"operating_margin":0.33553322333883306},{"eps":1.9,"pbr":null,"per":null,"roa":0.03022290024578354,"roe":0.09224004138644594,"revenue":7569000000.0,"market_cap":null,"net_income":1783000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7911216805390409,"total_assets":58995000000.0,"total_equity":19330000000.0,"profit_margin":0.23556612498348528,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2452000000.0,"operating_margin":0.3239529660457128},{"eps":2.02,"pbr":null,"per":null,"roa":0.04599672443833104,"roe":0.13575681498321965,"revenue":7545000000.0,"market_cap":null,"net_income":2507971400.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7913850231941684,"total_assets":54525000000.0,"total_equity":18474000000.0,"profit_margin":0.33240177601060306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":888000000.0,"operating_margin":0.11769383697813121},{"eps":2.01,"pbr":null,"per":null,"roa":0.030123742511058437,"roe":0.0882883868497347,"revenue":6953000000.0,"market_cap":null,"net_income":1614000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7779375809003308,"total_assets":53579000000.0,"total_equity":18281000000.0,"profit_margin":0.23213001582050913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2644000000.0,"operating_margin":0.38026751042715373},{"eps":-3.3226595712203832,"pbr":null,"per":null,"roa":-0.07407802174376465,"roe":-0.23775585837276925,"revenue":6686000000.0,"market_cap":null,"net_income":-4170000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7678731678133414,"total_assets":56292000000.0,"total_equity":17539000000.0,"profit_margin":-0.623691295243793,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4322000000.0,"operating_margin":-0.6464253664373317},{"eps":1.1386284238066973,"pbr":null,"per":null,"roa":0.02300201207243461,"roe":0.06258485525336137,"revenue":7114000000.0,"market_cap":null,"net_income":1429000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7062131009277481,"total_assets":62125000000.0,"total_equity":22833000000.0,"profit_margin":0.20087152094461624,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1612000000.0,"operating_margin":0.2265954456002249},{"eps":1.7370258669689294,"pbr":null,"per":null,"roa":0.03495102047360236,"roe":0.09770089185676512,"revenue":7050000000.0,"market_cap":null,"net_income":2180000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7780141843971631,"total_assets":62373000000.0,"total_equity":22313000000.0,"profit_margin":0.30921985815602837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2623000000.0,"operating_margin":0.3720567375886525}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.563,"per":41.45,"date":"2024-06","close":64.78,"source":"reported"},{"eps":1.563,"per":45.95,"date":"2024-07","close":71.81,"source":"reported"},{"eps":1.563,"per":47.72,"date":"2024-08","close":74.59,"source":"reported"},{"eps":1.846,"per":43.28,"date":"2024-09","close":79.9,"source":"reported"},{"eps":1.846,"per":45.85,"date":"2024-10","close":84.64,"source":"reported"},{"eps":1.846,"per":47.79,"date":"2024-11","close":88.23,"source":"reported"},{"eps":2.6073,"per":34.05,"date":"2024-12","close":88.77,"source":"reported"},{"eps":2.6073,"per":35.83,"date":"2025-01","close":93.41,"source":"reported"},{"eps":2.6073,"per":42.13,"date":"2025-02","close":109.85,"source":"reported"},{"eps":7.74,"per":14.01,"date":"2025-03","close":108.44,"source":"reported"},{"eps":7.74,"per":13.32,"date":"2025-04","close":103.1,"source":"reported"},{"eps":7.74,"per":13.76,"date":"2025-05","close":106.53,"source":"reported"},{"eps":7.74,"per":13.96,"date":"2025-06","close":108.06,"source":"reported"},{"eps":7.74,"per":14.14,"date":"2025-07","close":109.43,"source":"reported"},{"eps":7.74,"per":14.22,"date":"2025-08","close":110.09,"source":"reported"},{"eps":8.19,"per":13.3,"date":"2025-09","close":108.93,"source":"reported"},{"eps":8.19,"per":14.35,"date":"2025-10","close":117.56,"source":"reported"},{"eps":8.19,"per":15.08,"date":"2025-11","close":123.5,"source":"reported"},{"eps":8.15,"per":14.88,"date":"2025-12","close":121.25,"source":"reported"},{"eps":8.15,"per":17.21,"date":"2026-01","close":140.23,"source":"reported"},{"eps":8.15,"per":18.05,"date":"2026-02","close":147.14,"source":"reported"},{"eps":8.37,"per":16.54,"date":"2026-03","close":138.46,"source":"reported"},{"eps":8.37,"per":15.53,"date":"2026-04","close":129.98,"source":"reported"},{"eps":8.37,"per":15.96,"date":"2026-05","close":133.55,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.35,"std":13.76,"count":24,"current":15.96,"lower_1sd":11.58,"upper_1sd":39.11},"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":"Gilead Sciences, Inc.","phase":"above-fold","symbol_resolved":true}