{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:45.341708+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":63.2,"direction":"higher_better","percentile":93},{"name":"영업이익 성장률","unit":"%","value":11.2,"direction":"higher_better","percentile":76}],"summary":"매출 +63.2%","percentile":84},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.3,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.5,"direction":"higher_better","percentile":14}],"summary":"RSI 32","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.34,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 2.3x","percentile":28}},"signals":[],"summary":"Bank of America Corporation(BAC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 3626.36억. 현재가 $51.10, 전일 대비 +0.6%, 30일 -18.5%. PER 11.7배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.95%","value_pct":1.95},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.34,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.95},"catalysts":["전분기 대비 매출 63% 성장"],"portfolio":null,"technical":{"macd":-2.005639352398866,"grade":"F","trend":"하락","atr_14":1.2926785714285718,"rsi_14":32.309746328437924,"sma_20":53.217499999999994,"sma_60":58.84916666666666,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-2.01)가 시그널선(-1.96)을 하회합니다(데드크로스). 현재가가 SMA20(53)과 SMA60(59) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 50~57 (현재 위치 20%).","bb_lower":49.691800778568876,"bb_upper":56.74319922143111,"macd_signal":-1.9643473774784972},"change_pct":0.59,"chart_data":[{"date":"2024-10-23","open":40.58,"high":40.83,"low":40.4,"close":40.71,"volume":28569400,"rsi_14":75.54,"sma_20":39.89,"sma_60":38.73,"sma_120":38.77},{"date":"2024-10-24","open":40.69,"high":41.02,"low":40.35,"close":41.01,"volume":28392000,"rsi_14":73.09,"sma_20":40.04,"sma_60":38.77,"sma_120":38.82},{"date":"2024-10-25","open":41.27,"high":41.33,"low":40.18,"close":40.28,"volume":27466900,"rsi_14":65.79,"sma_20":40.16,"sma_60":38.81,"sma_120":38.86},{"date":"2024-10-28","open":40.45,"high":41.1,"low":40.39,"close":40.98,"volume":24527600,"rsi_14":69.75,"sma_20":40.31,"sma_60":38.9,"sma_120":38.9},{"date":"2024-10-29","open":40.95,"high":41.16,"low":40.83,"close":40.89,"volume":22313500,"rsi_14":67.62,"sma_20":40.47,"sma_60":39.0,"sma_120":38.94},{"date":"2024-10-30","open":40.1,"high":41.25,"low":40.04,"close":40.68,"volume":38100500,"rsi_14":67.62,"sma_20":40.62,"sma_60":39.09,"sma_120":38.98},{"date":"2024-10-31","open":40.66,"high":40.91,"low":40.19,"close":40.21,"volume":28138200,"rsi_14":48.74,"sma_20":40.75,"sma_60":39.17,"sma_120":39.01},{"date":"2024-11-01","open":40.53,"high":40.8,"low":40.14,"close":40.15,"volume":31220000,"rsi_14":48.55,"sma_20":40.83,"sma_60":39.23,"sma_120":39.04},{"date":"2024-11-04","open":40.01,"high":40.4,"low":39.53,"close":39.74,"volume":31110100,"rsi_14":42.46,"sma_20":40.89,"sma_60":39.28,"sma_120":39.07},{"date":"2024-11-05","open":39.91,"high":40.39,"low":39.79,"close":40.27,"volume":30851400,"rsi_14":41.25,"sma_20":40.99,"sma_60":39.35,"sma_120":39.1},{"date":"2024-11-06","open":43.08,"high":43.8,"low":42.31,"close":43.66,"volume":110086700,"rsi_14":66.36,"sma_20":41.24,"sma_60":39.47,"sma_120":39.15},{"date":"2024-11-07","open":43.31,"high":43.49,"low":42.8,"close":43.05,"volume":48339700,"rsi_14":63.69,"sma_20":41.48,"sma_60":39.57,"sma_120":39.2},{"date":"2024-11-08","open":43.4,"high":43.75,"low":43.22,"close":43.39,"volume":38331800,"rsi_14":69.26,"sma_20":41.63,"sma_60":39.67,"sma_120":39.26},{"date":"2024-11-11","open":43.84,"high":44.73,"low":43.83,"close":44.31,"volume":43293500,"rsi_14":70.63,"sma_20":41.84,"sma_60":39.78,"sma_120":39.31},{"date":"2024-11-12","open":44.36,"high":44.66,"low":44.08,"close":44.09,"volume":38155900,"rsi_14":68.84,"sma_20":42.02,"sma_60":39.89,"sma_120":39.37},{"date":"2024-11-13","open":44.42,"high":44.69,"low":44.07,"close":44.1,"volume":36903900,"rsi_14":67.81,"sma_20":42.17,"sma_60":40.01,"sma_120":39.43},{"date":"2024-11-14","open":44.18,"high":44.38,"low":43.97,"close":44.13,"volume":35733100,"rsi_14":74.13,"sma_20":42.33,"sma_60":40.13,"sma_120":39.48},{"date":"2024-11-15","open":43.86,"high":45.04,"low":43.86,"close":44.95,"volume":40488900,"rsi_14":74.5,"sma_20":42.55,"sma_60":40.26,"sma_120":39.55},{"date":"2024-11-18","open":44.95,"high":45.21,"low":44.7,"close":44.92,"volume":32360300,"rsi_14":75.03,"sma_20":42.79,"sma_60":40.37,"sma_120":39.61},{"date":"2024-11-19","open":44.22,"high":44.83,"low":44.18,"close":44.62,"volume":28534100,"rsi_14":74.23,"sma_20":42.99,"sma_60":40.48,"sma_120":39.68},{"date":"2024-11-20","open":44.78,"high":44.84,"low":44.15,"close":44.29,"volume":28021000,"rsi_14":75.48,"sma_20":43.17,"sma_60":40.59,"sma_120":39.74},{"date":"2024-11-21","open":44.6,"high":45.24,"low":44.52,"close":44.67,"volume":45336500,"rsi_14":77.14,"sma_20":43.36,"sma_60":40.7,"sma_120":39.79},{"date":"2024-11-22","open":44.58,"high":45.4,"low":44.5,"close":45.19,"volume":37996200,"rsi_14":82.33,"sma_20":43.61,"sma_60":40.82,"sma_120":39.86},{"date":"2024-11-25","open":45.44,"high":45.9,"low":45.34,"close":45.67,"volume":42718557,"rsi_14":83.16,"sma_20":46.01,"sma_60":41.98,"sma_120":39.93},{"date":"2024-11-26","open":45.68,"high":46.0,"low":45.39,"close":45.91,"volume":30301526,"rsi_14":100.0,"sma_20":47.18,"sma_60":43.19,"sma_120":40.01},{"date":"2024-11-27","open":45.98,"high":46.13,"low":45.82,"close":45.93,"volume":23278393,"rsi_14":100.0,"sma_20":47.71,"sma_60":44.43,"sma_120":40.09},{"date":"2024-11-29","open":45.96,"high":46.23,"low":45.67,"close":45.68,"volume":23262009,"rsi_14":0.0,"sma_20":47.66,"sma_60":45.45,"sma_120":40.16},{"date":"2024-12-02","open":45.9,"high":45.98,"low":45.05,"close":45.23,"volume":35891499,"rsi_14":0.0,"sma_20":47.37,"sma_60":46.21,"sma_120":40.24},{"date":"2024-12-03","open":45.55,"high":45.65,"low":44.85,"close":45.02,"volume":38123774,"rsi_14":0.0,"sma_20":47.05,"sma_60":46.92,"sma_120":40.31},{"date":"2024-12-04","open":44.89,"high":44.98,"low":44.35,"close":44.58,"volume":24941282,"rsi_14":0.0,"sma_20":46.68,"sma_60":47.13,"sma_120":40.38},{"date":"2024-12-05","open":44.77,"high":45.42,"low":44.71,"close":45.19,"volume":31572096,"rsi_14":58.33,"sma_20":46.68,"sma_60":47.23,"sma_120":40.45},{"date":"2024-12-06","open":45.5,"high":45.5,"low":44.86,"close":45.2,"volume":28931688,"rsi_14":71.59,"sma_20":46.71,"sma_60":47.19,"sma_120":40.52},{"date":"2024-12-09","open":45.02,"high":45.2,"low":44.37,"close":44.39,"volume":34660938,"rsi_14":0.0,"sma_20":46.75,"sma_60":47.05,"sma_120":40.58},{"date":"2024-12-10","open":44.39,"high":44.76,"low":44.07,"close":44.23,"volume":35665762,"rsi_14":0.0,"sma_20":46.4,"sma_60":46.8,"sma_120":40.64},{"date":"2024-12-11","open":44.47,"high":44.63,"low":43.96,"close":44.55,"volume":36790464,"rsi_14":67.35,"sma_20":45.98,"sma_60":46.56,"sma_120":40.7},{"date":"2024-12-12","open":44.61,"high":44.93,"low":44.4,"close":44.55,"volume":24017311,"rsi_14":100.0,"sma_20":45.92,"sma_60":46.41,"sma_120":40.76},{"date":"2024-12-13","open":44.56,"high":44.57,"low":43.88,"close":44.16,"volume":32902264,"rsi_14":0.0,"sma_20":46.01,"sma_60":46.29,"sma_120":40.83},{"date":"2024-12-16","open":44.08,"high":44.17,"low":43.66,"close":43.96,"volume":27330402,"rsi_14":0.0,"sma_20":45.89,"sma_60":46.17,"sma_120":40.89},{"date":"2024-12-17","open":43.69,"high":43.69,"low":43.14,"close":43.56,"volume":33054645,"rsi_14":0.0,"sma_20":45.62,"sma_60":46.0,"sma_120":40.95},{"date":"2024-12-18","open":43.64,"high":43.92,"low":41.91,"close":42.06,"volume":41771890,"rsi_14":0.0,"sma_20":45.23,"sma_60":45.73,"sma_120":40.99},{"date":"2024-12-19","open":42.51,"high":43.01,"low":41.87,"close":41.94,"volume":38583594,"rsi_14":0.0,"sma_20":44.41,"sma_60":45.37,"sma_120":41.03},{"date":"2024-12-20","open":41.77,"high":42.92,"low":41.67,"close":42.71,"volume":74222240,"rsi_14":86.81,"sma_20":43.72,"sma_60":45.05,"sma_120":41.06},{"date":"2024-12-23","open":42.44,"high":42.65,"low":41.36,"close":42.43,"volume":35374791,"rsi_14":73.83,"sma_20":43.74,"sma_60":44.81,"sma_120":41.1},{"date":"2024-12-24","open":42.47,"high":42.94,"low":42.47,"close":42.91,"volume":12054354,"rsi_14":63.64,"sma_20":43.95,"sma_60":44.53,"sma_120":41.14},{"date":"2024-12-26","open":42.74,"high":43.1,"low":42.64,"close":43.07,"volume":16079707,"rsi_14":100.0,"sma_20":44.16,"sma_60":44.34,"sma_120":41.18},{"date":"2024-12-27","open":42.77,"high":43.3,"low":42.6,"close":42.87,"volume":17972488,"rsi_14":44.74,"sma_20":44.37,"sma_60":44.2,"sma_120":41.22},{"date":"2024-12-30","open":42.43,"high":42.68,"low":42.11,"close":42.45,"volume":16109771,"rsi_14":0.0,"sma_20":44.41,"sma_60":44.08,"sma_120":41.25},{"date":"2024-12-31","open":42.58,"high":42.76,"low":42.26,"close":42.49,"volume":16110352,"rsi_14":100.0,"sma_20":44.01,"sma_60":44.12,"sma_120":41.28},{"date":"2025-01-02","open":42.68,"high":43.11,"low":42.35,"close":42.82,"volume":25610575,"rsi_14":100.0,"sma_20":44.08,"sma_60":44.19,"sma_120":41.31},{"date":"2025-01-03","open":43.27,"high":43.36,"low":42.69,"close":43.32,"volume":23455711,"rsi_14":100.0,"sma_20":44.43,"sma_60":44.29,"sma_120":41.34},{"date":"2025-01-06","open":43.66,"high":44.62,"low":43.6,"close":43.89,"volume":30518458,"rsi_14":100.0,"sma_20":44.94,"sma_60":44.46,"sma_120":41.36},{"date":"2025-01-07","open":44.75,"high":45.1,"low":44.14,"close":44.55,"volume":41111204,"rsi_14":100.0,"sma_20":45.55,"sma_60":44.67,"sma_120":41.39},{"date":"2025-01-08","open":44.38,"high":44.73,"low":44.18,"close":44.68,"volume":40246008,"rsi_14":100.0,"sma_20":46.0,"sma_60":44.91,"sma_120":41.43},{"date":"2025-01-10","open":44.47,"high":44.52,"low":43.25,"close":43.61,"volume":40741349,"rsi_14":0.0,"sma_20":45.74,"sma_60":45.04,"sma_120":41.46},{"date":"2025-01-13","open":43.6,"high":43.84,"low":43.21,"close":43.57,"volume":34353617,"rsi_14":0.0,"sma_20":45.31,"sma_60":45.19,"sma_120":41.49},{"date":"2025-01-14","open":44.09,"high":44.4,"low":43.73,"close":44.26,"volume":36379011,"rsi_14":100.0,"sma_20":45.36,"sma_60":45.41,"sma_120":41.53},{"date":"2025-01-15","open":45.56,"high":45.89,"low":45.29,"close":45.54,"volume":57154814,"rsi_14":100.0,"sma_20":46.16,"sma_60":45.75,"sma_120":41.58},{"date":"2025-01-16","open":45.44,"high":45.93,"low":44.3,"close":45.09,"volume":56339293,"rsi_14":0.0,"sma_20":46.65,"sma_60":45.96,"sma_120":41.63},{"date":"2025-01-17","open":45.06,"high":45.33,"low":44.55,"close":44.99,"volume":44486094,"rsi_14":0.0,"sma_20":46.69,"sma_60":46.06,"sma_120":41.68},{"date":"2025-01-21","open":45.07,"high":45.59,"low":45.0,"close":45.11,"volume":52089087,"rsi_14":100.0,"sma_20":46.6,"sma_60":46.13,"sma_120":41.74},{"date":"2025-01-22","open":45.06,"high":45.18,"low":44.24,"close":44.27,"volume":40296223,"rsi_14":0.0,"sma_20":46.29,"sma_60":46.15,"sma_120":41.79},{"date":"2025-01-23","open":44.52,"high":45.34,"low":44.52,"close":44.85,"volume":35324065,"rsi_14":100.0,"sma_20":46.2,"sma_60":46.32,"sma_120":41.85},{"date":"2025-01-24","open":44.7,"high":45.31,"low":44.62,"close":44.98,"volume":24655102,"rsi_14":100.0,"sma_20":46.32,"sma_60":46.47,"sma_120":41.92},{"date":"2025-01-27","open":45.01,"high":45.58,"low":44.84,"close":45.53,"volume":44260048,"rsi_14":100.0,"sma_20":46.58,"sma_60":46.56,"sma_120":42.0},{"date":"2025-01-28","open":45.52,"high":45.86,"low":45.16,"close":45.29,"volume":27156644,"rsi_14":0.0,"sma_20":46.88,"sma_60":46.55,"sma_120":42.1},{"date":"2025-01-29","open":45.2,"high":45.82,"low":45.09,"close":45.2,"volume":23681527,"rsi_14":0.0,"sma_20":46.85,"sma_60":46.57,"sma_120":42.19},{"date":"2025-01-30","open":45.55,"high":45.6,"low":44.86,"close":45.17,"volume":31199866,"rsi_14":0.0,"sma_20":46.76,"sma_60":46.59,"sma_120":42.28},{"date":"2025-01-31","open":45.15,"high":45.28,"low":44.63,"close":44.76,"volume":30392921,"rsi_14":0.0,"sma_20":46.56,"sma_60":46.6,"sma_120":42.35},{"date":"2025-02-03","open":43.91,"high":44.94,"low":43.61,"close":44.68,"volume":36497705,"rsi_14":0.0,"sma_20":46.45,"sma_60":46.63,"sma_120":42.43},{"date":"2025-02-04","open":44.81,"high":45.57,"low":44.74,"close":45.16,"volume":32893992,"rsi_14":100.0,"sma_20":46.43,"sma_60":46.65,"sma_120":42.51},{"date":"2025-02-05","open":45.42,"high":45.57,"low":45.1,"close":45.55,"volume":27696614,"rsi_14":100.0,"sma_20":46.77,"sma_60":46.69,"sma_120":42.59},{"date":"2025-02-06","open":45.87,"high":46.39,"low":45.61,"close":46.16,"volume":39793386,"rsi_14":100.0,"sma_20":47.28,"sma_60":46.79,"sma_120":42.68},{"date":"2025-02-07","open":46.25,"high":46.38,"low":45.81,"close":45.83,"volume":26504696,"rsi_14":0.0,"sma_20":47.48,"sma_60":46.88,"sma_120":42.75},{"date":"2025-02-10","open":45.91,"high":45.98,"low":44.86,"close":45.12,"volume":26725206,"rsi_14":0.0,"sma_20":47.46,"sma_60":46.87,"sma_120":42.83},{"date":"2025-02-11","open":45.01,"high":45.37,"low":44.74,"close":45.24,"volume":20314881,"rsi_14":100.0,"sma_20":46.86,"sma_60":46.9,"sma_120":42.89},{"date":"2025-02-12","open":45.03,"high":45.04,"low":44.41,"close":44.68,"volume":29777070,"rsi_14":17.14,"sma_20":46.8,"sma_60":46.9,"sma_120":42.97},{"date":"2025-02-13","open":44.98,"high":45.03,"low":44.45,"close":44.79,"volume":26815396,"rsi_14":17.14,"sma_20":46.47,"sma_60":46.91,"sma_120":43.04},{"date":"2025-02-14","open":44.94,"high":45.53,"low":44.94,"close":45.4,"volume":25960495,"rsi_14":100.0,"sma_20":46.41,"sma_60":46.9,"sma_120":43.11},{"date":"2025-02-18","open":45.02,"high":45.1,"low":44.63,"close":44.99,"volume":37824104,"rsi_14":59.43,"sma_20":46.57,"sma_60":46.88,"sma_120":43.18},{"date":"2025-02-19","open":44.36,"high":44.53,"low":43.91,"close":44.48,"volume":38967823,"rsi_14":0.0,"sma_20":46.65,"sma_60":46.74,"sma_120":43.24},{"date":"2025-02-20","open":44.38,"high":44.66,"low":43.55,"close":43.8,"volume":40001086,"rsi_14":0.0,"sma_20":46.32,"sma_60":46.53,"sma_120":43.3},{"date":"2025-02-21","open":43.75,"high":44.0,"low":43.06,"close":43.32,"volume":43485874,"rsi_14":0.0,"sma_20":45.74,"sma_60":46.3,"sma_120":43.35},{"date":"2025-02-24","open":43.54,"high":43.89,"low":42.96,"close":42.99,"volume":35512204,"rsi_14":0.0,"sma_20":45.17,"sma_60":46.03,"sma_120":43.39},{"date":"2025-02-25","open":43.05,"high":43.35,"low":41.91,"close":42.48,"volume":38119007,"rsi_14":0.0,"sma_20":44.7,"sma_60":45.76,"sma_120":43.43},{"date":"2025-02-26","open":42.58,"high":43.07,"low":42.41,"close":42.48,"volume":32251699,"rsi_14":0.0,"sma_20":44.28,"sma_60":45.45,"sma_120":43.47},{"date":"2025-02-27","open":42.63,"high":43.29,"low":42.48,"close":42.66,"volume":28477725,"rsi_14":100.0,"sma_20":44.03,"sma_60":45.08,"sma_120":43.51},{"date":"2025-02-28","open":42.85,"high":44.67,"low":42.73,"close":44.57,"volume":62621148,"rsi_14":100.0,"sma_20":44.12,"sma_60":44.77,"sma_120":43.56},{"date":"2025-03-03","open":44.68,"high":45.4,"low":43.72,"close":44.05,"volume":46946021,"rsi_14":78.57,"sma_20":44.96,"sma_60":44.75,"sma_120":43.63},{"date":"2025-03-04","open":43.25,"high":43.35,"low":40.64,"close":41.26,"volume":78278115,"rsi_14":0.0,"sma_20":45.42,"sma_60":44.7,"sma_120":43.66},{"date":"2025-03-05","open":41.24,"high":41.31,"low":40.32,"close":40.89,"volume":52588903,"rsi_14":0.0,"sma_20":44.32,"sma_60":44.38,"sma_120":43.7},{"date":"2025-03-06","open":40.21,"high":40.5,"low":39.6,"close":40.09,"volume":58103505,"rsi_14":0.0,"sma_20":42.89,"sma_60":44.06,"sma_120":43.72},{"date":"2025-03-07","open":40.19,"high":40.6,"low":39.51,"close":40.28,"volume":50651434,"rsi_14":0.0,"sma_20":41.97,"sma_60":43.71,"sma_120":43.75},{"date":"2025-03-10","open":39.31,"high":39.52,"low":38.12,"close":38.75,"volume":76339995,"rsi_14":0.0,"sma_20":41.48,"sma_60":43.34,"sma_120":43.77},{"date":"2025-03-11","open":38.63,"high":39.56,"low":38.21,"close":38.54,"volume":50608382,"rsi_14":0.0,"sma_20":40.69,"sma_60":42.77,"sma_120":43.78},{"date":"2025-03-12","open":39.22,"high":39.4,"low":38.14,"close":38.83,"volume":42290673,"rsi_14":57.69,"sma_20":39.98,"sma_60":42.01,"sma_120":43.79},{"date":"2025-03-13","open":38.89,"high":39.1,"low":38.27,"close":38.6,"volume":37766080,"rsi_14":55.56,"sma_20":39.77,"sma_60":41.23,"sma_120":43.8},{"date":"2025-03-14","open":39.17,"high":39.91,"low":39.09,"close":39.78,"volume":35979933,"rsi_14":83.56,"sma_20":39.82,"sma_60":40.7,"sma_120":43.81},{"date":"2025-03-17","open":39.81,"high":40.64,"low":39.49,"close":40.32,"volume":37242797,"rsi_14":100.0,"sma_20":40.28,"sma_60":40.51,"sma_120":43.83},{"date":"2025-03-18","open":40.59,"high":40.7,"low":40.17,"close":40.52,"volume":37644466,"rsi_14":100.0,"sma_20":41.41,"sma_60":40.49,"sma_120":43.85},{"date":"2025-03-19","open":40.59,"high":41.54,"low":40.18,"close":41.07,"volume":42471117,"rsi_14":100.0,"sma_20":41.83,"sma_60":40.71,"sma_120":43.88},{"date":"2025-03-20","open":40.63,"high":41.56,"low":40.52,"close":41.33,"volume":41018128,"rsi_14":100.0,"sma_20":42.21,"sma_60":41.07,"sma_120":43.91},{"date":"2025-03-21","open":41.02,"high":41.51,"low":40.76,"close":41.32,"volume":65010969,"rsi_14":0.0,"sma_20":42.42,"sma_60":41.44,"sma_120":43.95},{"date":"2025-03-24","open":41.77,"high":41.98,"low":41.59,"close":41.9,"volume":30646143,"rsi_14":100.0,"sma_20":42.71,"sma_60":41.87,"sma_120":43.98},{"date":"2025-03-25","open":42.18,"high":42.35,"low":41.88,"close":42.11,"volume":25445348,"rsi_14":100.0,"sma_20":43.03,"sma_60":42.27,"sma_120":44.02},{"date":"2025-03-26","open":42.28,"high":42.54,"low":41.57,"close":41.66,"volume":30064465,"rsi_14":0.0,"sma_20":43.05,"sma_60":42.49,"sma_120":44.06},{"date":"2025-03-27","open":41.66,"high":41.92,"low":41.36,"close":41.41,"volume":25619235,"rsi_14":0.0,"sma_20":42.81,"sma_60":42.63,"sma_120":44.09},{"date":"2025-03-28","open":41.29,"high":41.47,"low":39.88,"close":40.13,"volume":34252982,"rsi_14":0.0,"sma_20":42.71,"sma_60":42.62,"sma_120":44.12},{"date":"2025-03-31","open":39.68,"high":40.76,"low":39.51,"close":40.6,"volume":36389953,"rsi_14":26.82,"sma_20":42.03,"sma_60":42.53,"sma_120":44.14},{"date":"2025-04-01","open":40.2,"high":40.57,"low":39.86,"close":40.37,"volume":25578539,"rsi_14":66.67,"sma_20":41.65,"sma_60":42.44,"sma_120":44.16},{"date":"2025-04-02","open":39.77,"high":40.83,"low":39.71,"close":40.72,"volume":28216129,"rsi_14":60.0,"sma_20":41.57,"sma_60":42.31,"sma_120":44.18},{"date":"2025-04-03","open":37.58,"high":37.79,"low":36.01,"close":36.21,"volume":115497878,"rsi_14":7.21,"sma_20":41.46,"sma_60":42.1,"sma_120":44.17},{"date":"2025-04-04","open":34.34,"high":34.82,"low":32.76,"close":33.46,"volume":107761162,"rsi_14":0.0,"sma_20":39.57,"sma_60":41.26,"sma_120":44.13},{"date":"2025-04-07","open":34.02,"high":35.64,"low":32.63,"close":34.62,"volume":137329068,"rsi_14":29.6,"sma_20":36.7,"sma_60":40.13,"sma_120":44.08},{"date":"2025-04-08","open":35.86,"high":36.32,"low":33.4,"close":34.08,"volume":79116309,"rsi_14":68.39,"sma_20":35.32,"sma_60":39.18,"sma_120":44.03},{"date":"2025-04-09","open":33.13,"high":36.83,"low":32.17,"close":36.14,"volume":161173535,"rsi_14":79.4,"sma_20":35.26,"sma_60":38.32,"sma_120":44.0},{"date":"2025-04-10","open":35.34,"high":35.42,"low":33.69,"close":34.88,"volume":90451847,"rsi_14":61.99,"sma_20":36.0,"sma_60":37.71,"sma_120":43.95},{"date":"2025-04-11","open":34.25,"high":35.25,"low":33.87,"close":34.98,"volume":63671938,"rsi_14":7.14,"sma_20":36.25,"sma_60":36.95,"sma_120":43.9},{"date":"2025-04-14","open":35.5,"high":35.99,"low":35.29,"close":35.68,"volume":46830587,"rsi_14":100.0,"sma_20":36.13,"sma_60":36.19,"sma_120":43.86},{"date":"2025-04-15","open":36.78,"high":37.7,"low":36.77,"close":36.96,"volume":84677796,"rsi_14":100.0,"sma_20":37.05,"sma_60":36.19,"sma_120":43.84},{"date":"2025-04-16","open":36.84,"high":37.12,"low":35.97,"close":36.32,"volume":52872668,"rsi_14":0.0,"sma_20":37.46,"sma_60":36.5,"sma_120":43.81},{"date":"2025-04-17","open":36.49,"high":36.85,"low":36.23,"close":36.4,"volume":47144445,"rsi_14":100.0,"sma_20":37.49,"sma_60":36.78,"sma_120":43.77},{"date":"2025-04-21","open":36.07,"high":36.27,"low":35.51,"close":35.92,"volume":34928346,"rsi_14":14.04,"sma_20":37.28,"sma_60":36.91,"sma_120":43.73},{"date":"2025-04-22","open":36.55,"high":37.45,"low":36.39,"close":37.28,"volume":42288918,"rsi_14":100.0,"sma_20":37.58,"sma_60":37.14,"sma_120":43.71},{"date":"2025-04-23","open":38.34,"high":39.04,"low":37.62,"close":37.7,"volume":54428408,"rsi_14":100.0,"sma_20":38.21,"sma_60":37.52,"sma_120":43.69},{"date":"2025-04-24","open":37.61,"high":38.63,"low":37.55,"close":38.51,"volume":42457109,"rsi_14":100.0,"sma_20":39.0,"sma_60":37.95,"sma_120":43.67},{"date":"2025-04-25","open":38.47,"high":38.71,"low":38.25,"close":38.62,"volume":32694154,"rsi_14":100.0,"sma_20":39.46,"sma_60":38.27,"sma_120":43.66},{"date":"2025-04-28","open":38.72,"high":39.0,"low":38.39,"close":38.7,"volume":37428007,"rsi_14":100.0,"sma_20":39.7,"sma_60":38.55,"sma_120":43.65},{"date":"2025-04-29","open":38.56,"high":39.05,"low":38.41,"close":38.91,"volume":33792544,"rsi_14":100.0,"sma_20":39.85,"sma_60":38.9,"sma_120":43.64},{"date":"2025-04-30","open":38.3,"high":38.92,"low":37.76,"close":38.8,"volume":40994596,"rsi_14":0.0,"sma_20":39.9,"sma_60":39.26,"sma_120":43.64},{"date":"2025-05-01","open":38.74,"high":39.35,"low":38.51,"close":39.08,"volume":33569144,"rsi_14":100.0,"sma_20":40.02,"sma_60":39.6,"sma_120":43.63},{"date":"2025-05-02","open":39.8,"high":40.11,"low":39.6,"close":39.96,"volume":41613021,"rsi_14":100.0,"sma_20":40.47,"sma_60":39.94,"sma_120":43.61},{"date":"2025-05-05","open":39.74,"high":40.37,"low":39.52,"close":40.01,"volume":32829236,"rsi_14":100.0,"sma_20":40.91,"sma_60":40.2,"sma_120":43.58},{"date":"2025-05-06","open":39.55,"high":40.15,"low":39.46,"close":39.74,"volume":29541838,"rsi_14":0.0,"sma_20":41.0,"sma_60":40.36,"sma_120":43.56},{"date":"2025-05-07","open":39.93,"high":40.22,"low":39.75,"close":39.82,"volume":30928612,"rsi_14":100.0,"sma_20":40.93,"sma_60":40.52,"sma_120":43.52},{"date":"2025-05-08","open":40.17,"high":41.01,"low":40.13,"close":40.47,"volume":41861747,"rsi_14":100.0,"sma_20":41.18,"sma_60":40.75,"sma_120":43.5},{"date":"2025-05-09","open":40.6,"high":40.84,"low":40.56,"close":40.66,"volume":27222761,"rsi_14":100.0,"sma_20":41.54,"sma_60":40.99,"sma_120":43.47},{"date":"2025-05-12","open":42.15,"high":42.77,"low":41.78,"close":42.19,"volume":44875064,"rsi_14":100.0,"sma_20":42.38,"sma_60":41.44,"sma_120":43.46},{"date":"2025-05-13","open":42.25,"high":43.28,"low":42.25,"close":43.08,"volume":43232541,"rsi_14":100.0,"sma_20":43.41,"sma_60":41.93,"sma_120":43.45},{"date":"2025-05-14","open":42.99,"high":43.7,"low":42.94,"close":43.53,"volume":42419547,"rsi_14":100.0,"sma_20":44.28,"sma_60":42.41,"sma_120":43.44},{"date":"2025-05-15","open":43.39,"high":43.76,"low":42.82,"close":43.18,"volume":47379372,"rsi_14":0.0,"sma_20":44.5,"sma_60":42.87,"sma_120":43.43},{"date":"2025-05-16","open":43.14,"high":43.58,"low":42.47,"close":43.48,"volume":49488135,"rsi_14":100.0,"sma_20":44.58,"sma_60":43.37,"sma_120":43.43},{"date":"2025-05-19","open":42.92,"high":43.92,"low":42.92,"close":43.56,"volume":37915717,"rsi_14":100.0,"sma_20":44.66,"sma_60":43.84,"sma_120":43.42},{"date":"2025-05-20","open":43.38,"high":43.7,"low":43.21,"close":43.48,"volume":33424251,"rsi_14":0.0,"sma_20":44.72,"sma_60":44.24,"sma_120":43.41},{"date":"2025-05-21","open":43.17,"high":43.29,"low":41.98,"close":42.08,"volume":55594058,"rsi_14":0.0,"sma_20":44.43,"sma_60":44.34,"sma_120":43.38},{"date":"2025-05-22","open":42.01,"high":42.39,"low":41.8,"close":42.14,"volume":29026187,"rsi_14":4.0,"sma_20":44.06,"sma_60":44.33,"sma_120":43.34},{"date":"2025-05-23","open":41.33,"high":42.26,"low":41.2,"close":42.03,"volume":34875060,"rsi_14":35.29,"sma_20":43.49,"sma_60":44.24,"sma_120":43.3},{"date":"2025-05-27","open":42.61,"high":43.02,"low":42.12,"close":43.02,"volume":36322007,"rsi_14":90.27,"sma_20":43.3,"sma_60":44.08,"sma_120":43.27},{"date":"2025-05-28","open":43.01,"high":43.24,"low":42.77,"close":42.87,"volume":35673753,"rsi_14":86.44,"sma_20":43.67,"sma_60":44.04,"sma_120":43.25},{"date":"2025-05-29","open":43.17,"high":43.26,"low":42.71,"close":43.04,"volume":28553008,"rsi_14":52.94,"sma_20":44.0,"sma_60":43.97,"sma_120":43.23},{"date":"2025-05-30","open":42.99,"high":43.1,"low":42.54,"close":42.94,"volume":66537474,"rsi_14":62.07,"sma_20":44.16,"sma_60":43.9,"sma_120":43.21},{"date":"2025-06-02","open":42.69,"high":42.96,"low":42.19,"close":42.89,"volume":28582598,"rsi_14":0.0,"sma_20":44.13,"sma_60":43.85,"sma_120":43.19},{"date":"2025-06-03","open":42.82,"high":43.52,"low":42.75,"close":43.44,"volume":31320154,"rsi_14":100.0,"sma_20":44.32,"sma_60":44.03,"sma_120":43.17},{"date":"2025-06-04","open":43.39,"high":43.87,"low":43.14,"close":43.16,"volume":30591708,"rsi_14":0.0,"sma_20":44.42,"sma_60":44.18,"sma_120":43.15},{"date":"2025-06-05","open":43.25,"high":43.37,"low":42.82,"close":43.18,"volume":32036157,"rsi_14":100.0,"sma_20":44.43,"sma_60":44.27,"sma_120":43.14},{"date":"2025-06-06","open":43.74,"high":44.2,"low":43.69,"close":44.01,"volume":37013001,"rsi_14":100.0,"sma_20":44.61,"sma_60":44.38,"sma_120":43.13},{"date":"2025-06-09","open":44.15,"high":44.43,"low":43.83,"close":43.91,"volume":32414025,"rsi_14":0.0,"sma_20":44.81,"sma_60":44.47,"sma_120":43.12},{"date":"2025-06-10","open":43.84,"high":44.23,"low":43.8,"close":44.13,"volume":32229081,"rsi_14":100.0,"sma_20":44.98,"sma_60":44.6,"sma_120":43.12},{"date":"2025-06-11","open":44.24,"high":44.44,"low":43.6,"close":43.78,"volume":47873455,"rsi_14":0.0,"sma_20":44.9,"sma_60":44.68,"sma_120":43.11},{"date":"2025-06-12","open":43.45,"high":43.7,"low":43.08,"close":43.67,"volume":30165422,"rsi_14":0.0,"sma_20":44.85,"sma_60":44.71,"sma_120":43.11},{"date":"2025-06-13","open":43.06,"high":43.51,"low":42.73,"close":43.15,"volume":43281740,"rsi_14":0.0,"sma_20":44.71,"sma_60":44.7,"sma_120":43.11},{"date":"2025-06-16","open":43.69,"high":43.93,"low":43.4,"close":43.46,"volume":34103646,"rsi_14":100.0,"sma_20":44.32,"sma_60":44.66,"sma_120":43.12},{"date":"2025-06-17","open":43.33,"high":43.72,"low":43.12,"close":43.29,"volume":27489633,"rsi_14":64.0,"sma_20":44.3,"sma_60":44.66,"sma_120":43.12},{"date":"2025-06-18","open":43.32,"high":44.24,"low":43.27,"close":44.1,"volume":37684730,"rsi_14":100.0,"sma_20":44.6,"sma_60":44.62,"sma_120":43.13},{"date":"2025-06-20","open":44.34,"high":44.68,"low":44.3,"close":44.53,"volume":64591572,"rsi_14":100.0,"sma_20":45.07,"sma_60":44.69,"sma_120":43.14},{"date":"2025-06-23","open":44.43,"high":45.38,"low":44.14,"close":45.31,"volume":42683615,"rsi_14":100.0,"sma_20":45.73,"sma_60":44.88,"sma_120":43.16},{"date":"2025-06-24","open":45.75,"high":46.18,"low":45.57,"close":45.67,"volume":45437593,"rsi_14":100.0,"sma_20":46.28,"sma_60":45.14,"sma_120":43.18},{"date":"2025-06-25","open":45.58,"high":45.98,"low":45.47,"close":45.85,"volume":33532391,"rsi_14":100.0,"sma_20":46.66,"sma_60":45.47,"sma_120":43.2},{"date":"2025-06-26","open":45.94,"high":46.57,"low":45.9,"close":46.45,"volume":40127021,"rsi_14":100.0,"sma_20":47.06,"sma_60":45.9,"sma_120":43.23},{"date":"2025-06-27","open":46.44,"high":46.65,"low":45.91,"close":46.12,"volume":56705021,"rsi_14":0.0,"sma_20":47.2,"sma_60":46.28,"sma_120":43.25},{"date":"2025-06-30","open":46.6,"high":46.6,"low":46.03,"close":46.31,"volume":47921177,"rsi_14":100.0,"sma_20":47.27,"sma_60":46.63,"sma_120":43.27},{"date":"2025-07-01","open":46.02,"high":47.39,"low":45.94,"close":47.12,"volume":48540877,"rsi_14":100.0,"sma_20":47.61,"sma_60":47.01,"sma_120":43.3},{"date":"2025-07-02","open":47.33,"high":47.69,"low":47.04,"close":47.67,"volume":48003612,"rsi_14":100.0,"sma_20":48.21,"sma_60":47.39,"sma_120":43.32},{"date":"2025-07-03","open":47.9,"high":48.25,"low":47.77,"close":47.89,"volume":21620278,"rsi_14":100.0,"sma_20":48.69,"sma_60":47.72,"sma_120":43.34},{"date":"2025-07-07","open":47.7,"high":48.16,"low":47.33,"close":47.62,"volume":35567880,"rsi_14":0.0,"sma_20":48.78,"sma_60":47.97,"sma_120":43.37},{"date":"2025-07-08","open":46.49,"high":46.77,"low":45.76,"close":46.14,"volume":88086497,"rsi_14":0.0,"sma_20":48.47,"sma_60":47.99,"sma_120":43.39},{"date":"2025-07-09","open":46.15,"high":46.44,"low":45.71,"close":45.84,"volume":46227855,"rsi_14":0.0,"sma_20":48.01,"sma_60":47.96,"sma_120":43.4},{"date":"2025-07-10","open":45.9,"high":46.21,"low":45.78,"close":45.97,"volume":44224992,"rsi_14":29.55,"sma_20":47.24,"sma_60":47.91,"sma_120":43.4},{"date":"2025-07-11","open":45.65,"high":45.81,"low":45.26,"close":45.73,"volume":31653005,"rsi_14":35.14,"sma_20":46.93,"sma_60":47.87,"sma_120":43.4},{"date":"2025-07-14","open":45.81,"high":46.07,"low":45.56,"close":46.07,"volume":36381172,"rsi_14":58.62,"sma_20":46.86,"sma_60":47.72,"sma_120":43.4},{"date":"2025-07-15","open":45.88,"high":46.01,"low":44.97,"close":45.17,"volume":55144992,"rsi_14":26.98,"sma_20":46.87,"sma_60":47.52,"sma_120":43.4},{"date":"2025-07-16","open":45.26,"high":45.57,"low":44.05,"close":45.05,"volume":61296628,"rsi_14":0.0,"sma_20":46.6,"sma_60":47.16,"sma_120":43.4},{"date":"2025-07-17","open":44.66,"high":46.21,"low":44.47,"close":46.02,"volume":56480729,"rsi_14":89.19,"sma_20":46.28,"sma_60":46.81,"sma_120":43.41},{"date":"2025-07-18","open":46.01,"high":46.37,"low":45.9,"close":46.31,"volume":48314188,"rsi_14":100.0,"sma_20":46.94,"sma_60":46.76,"sma_120":43.41},{"date":"2025-07-21","open":46.53,"high":47.02,"low":46.19,"close":46.47,"volume":32199673,"rsi_14":100.0,"sma_20":47.32,"sma_60":46.84,"sma_120":43.42},{"date":"2025-07-22","open":46.59,"high":47.14,"low":46.45,"close":46.75,"volume":34749381,"rsi_14":100.0,"sma_20":47.56,"sma_60":46.96,"sma_120":43.42},{"date":"2025-07-23","open":46.99,"high":47.28,"low":46.79,"close":47.11,"volume":31380097,"rsi_14":100.0,"sma_20":47.86,"sma_60":47.13,"sma_120":43.43},{"date":"2025-07-24","open":47.46,"high":47.96,"low":47.18,"close":47.36,"volume":42967619,"rsi_14":100.0,"sma_20":48.17,"sma_60":47.36,"sma_120":43.45},{"date":"2025-07-25","open":47.36,"high":47.51,"low":46.91,"close":47.42,"volume":24461228,"rsi_14":100.0,"sma_20":48.36,"sma_60":47.68,"sma_120":43.47},{"date":"2025-07-28","open":47.42,"high":47.51,"low":47.06,"close":47.2,"volume":20590380,"rsi_14":0.0,"sma_20":48.35,"sma_60":47.91,"sma_120":43.48},{"date":"2025-07-29","open":47.35,"high":47.47,"low":46.86,"close":46.92,"volume":26216484,"rsi_14":0.0,"sma_20":48.16,"sma_60":48.01,"sma_120":43.49},{"date":"2025-07-30","open":47.22,"high":47.46,"low":46.71,"close":46.93,"volume":32265850,"rsi_14":100.0,"sma_20":48.01,"sma_60":48.08,"sma_120":43.5},{"date":"2025-07-31","open":46.73,"high":47.0,"low":46.18,"close":46.25,"volume":40016313,"rsi_14":1.43,"sma_20":47.96,"sma_60":48.08,"sma_120":43.5},{"date":"2025-08-01","open":45.36,"high":45.41,"low":44.35,"close":44.68,"volume":52310438,"rsi_14":0.0,"sma_20":47.57,"sma_60":48.0,"sma_120":43.48},{"date":"2025-08-04","open":44.97,"high":45.11,"low":44.65,"close":44.87,"volume":31038904,"rsi_14":10.56,"sma_20":46.66,"sma_60":47.69,"sma_120":43.48},{"date":"2025-08-05","open":44.96,"high":45.01,"low":43.79,"close":44.58,"volume":36798320,"rsi_14":39.58,"sma_20":45.97,"sma_60":47.36,"sma_120":43.47},{"date":"2025-08-06","open":44.73,"high":44.95,"low":44.41,"close":44.44,"volume":27916767,"rsi_14":0.0,"sma_20":45.68,"sma_60":46.98,"sma_120":43.46},{"date":"2025-08-07","open":44.73,"high":44.78,"low":43.82,"close":43.96,"volume":30609882,"rsi_14":0.0,"sma_20":45.52,"sma_60":46.58,"sma_120":43.45},{"date":"2025-08-08","open":44.18,"high":45.31,"low":44.01,"close":45.02,"volume":37131557,"rsi_14":68.55,"sma_20":45.27,"sma_60":46.18,"sma_120":43.44},{"date":"2025-08-11","open":45.07,"high":45.52,"low":44.83,"close":45.17,"volume":35559383,"rsi_14":100.0,"sma_20":45.49,"sma_60":45.93,"sma_120":43.44},{"date":"2025-08-12","open":45.48,"high":46.64,"low":45.36,"close":46.48,"volume":35484466,"rsi_14":100.0,"sma_20":46.67,"sma_60":45.9,"sma_120":43.45},{"date":"2025-08-13","open":46.66,"high":46.73,"low":45.98,"close":46.23,"volume":29465062,"rsi_14":0.0,"sma_20":47.13,"sma_60":46.1,"sma_120":43.46},{"date":"2025-08-14","open":46.07,"high":46.7,"low":45.88,"close":46.69,"volume":21073786,"rsi_14":100.0,"sma_20":47.48,"sma_60":46.37,"sma_120":43.49},{"date":"2025-08-15","open":46.72,"high":46.79,"low":45.89,"close":45.93,"volume":26276902,"rsi_14":0.0,"sma_20":47.31,"sma_60":46.56,"sma_120":43.51},{"date":"2025-08-18","open":45.91,"high":47.01,"low":45.78,"close":46.89,"volume":43125120,"rsi_14":100.0,"sma_20":47.49,"sma_60":46.93,"sma_120":43.54},{"date":"2025-08-19","open":46.79,"high":47.08,"low":46.61,"close":47.05,"volume":33783443,"rsi_14":100.0,"sma_20":47.79,"sma_60":47.27,"sma_120":43.58},{"date":"2025-08-20","open":47.13,"high":47.46,"low":46.84,"close":47.31,"volume":30822222,"rsi_14":100.0,"sma_20":48.16,"sma_60":47.58,"sma_120":43.61},{"date":"2025-08-21","open":47.23,"high":47.45,"low":46.78,"close":47.22,"volume":28713163,"rsi_14":0.0,"sma_20":48.26,"sma_60":47.77,"sma_120":43.63},{"date":"2025-08-22","open":47.48,"high":48.59,"low":47.42,"close":48.42,"volume":45078911,"rsi_14":100.0,"sma_20":48.77,"sma_60":48.05,"sma_120":43.66},{"date":"2025-08-25","open":48.33,"high":48.59,"low":48.15,"close":48.42,"volume":34715749,"rsi_14":100.0,"sma_20":49.24,"sma_60":48.32,"sma_120":43.72},{"date":"2025-08-26","open":48.19,"high":49.18,"low":48.19,"close":49.17,"volume":40609302,"rsi_14":100.0,"sma_20":49.79,"sma_60":48.71,"sma_120":43.79},{"date":"2025-08-27","open":48.96,"high":49.54,"low":48.92,"close":49.3,"volume":42428187,"rsi_14":100.0,"sma_20":50.15,"sma_60":49.1,"sma_120":43.86},{"date":"2025-08-28","open":49.46,"high":49.55,"low":49.2,"close":49.41,"volume":32949399,"rsi_14":100.0,"sma_20":50.4,"sma_60":49.43,"sma_120":43.94},{"date":"2025-08-29","open":49.43,"high":49.82,"low":49.43,"close":49.65,"volume":32496470,"rsi_14":100.0,"sma_20":50.57,"sma_60":49.77,"sma_120":44.03},{"date":"2025-09-02","open":49.14,"high":49.39,"low":48.6,"close":49.34,"volume":52719782,"rsi_14":0.0,"sma_20":50.56,"sma_60":50.05,"sma_120":44.12},{"date":"2025-09-03","open":49.32,"high":49.48,"low":48.63,"close":48.98,"volume":33934810,"rsi_14":0.0,"sma_20":50.34,"sma_60":50.21,"sma_120":44.2},{"date":"2025-09-04","open":49.16,"high":49.74,"low":49.04,"close":49.53,"volume":34796896,"rsi_14":100.0,"sma_20":50.36,"sma_60":50.36,"sma_120":44.29},{"date":"2025-09-05","open":49.63,"high":49.98,"low":48.44,"close":48.97,"volume":40063322,"rsi_14":39.72,"sma_20":50.23,"sma_60":50.38,"sma_120":44.37},{"date":"2025-09-08","open":49.0,"high":49.11,"low":48.09,"close":48.67,"volume":48033135,"rsi_14":0.0,"sma_20":50.14,"sma_60":50.33,"sma_120":44.43},{"date":"2025-09-09","open":48.71,"high":49.75,"low":48.67,"close":49.49,"volume":40060147,"rsi_14":72.81,"sma_20":49.8,"sma_60":50.23,"sma_120":44.51},{"date":"2025-09-10","open":49.57,"high":49.82,"low":49.17,"close":49.33,"volume":31706338,"rsi_14":83.84,"sma_20":49.87,"sma_60":50.21,"sma_120":44.57},{"date":"2025-09-11","open":49.34,"high":50.15,"low":49.19,"close":49.94,"volume":28055187,"rsi_14":100.0,"sma_20":50.41,"sma_60":50.17,"sma_120":44.64},{"date":"2025-09-12","open":49.89,"high":50.12,"low":49.65,"close":49.77,"volume":27851108,"rsi_14":0.0,"sma_20":50.56,"sma_60":50.22,"sma_120":44.71},{"date":"2025-09-15","open":50.04,"high":50.27,"low":49.65,"close":49.78,"volume":29043572,"rsi_14":5.56,"sma_20":50.65,"sma_60":50.25,"sma_120":44.77},{"date":"2025-09-16","open":49.83,"high":50.06,"low":49.41,"close":49.85,"volume":31624444,"rsi_14":100.0,"sma_20":50.62,"sma_60":50.31,"sma_120":44.83},{"date":"2025-09-17","open":50.05,"high":50.8,"low":49.98,"close":50.58,"volume":38337889,"rsi_14":100.0,"sma_20":50.94,"sma_60":50.55,"sma_120":44.9},{"date":"2025-09-18","open":50.67,"high":51.36,"low":50.48,"close":51.3,"volume":35246871,"rsi_14":100.0,"sma_20":51.54,"sma_60":50.85,"sma_120":44.98},{"date":"2025-09-19","open":51.32,"high":51.82,"low":50.93,"close":51.42,"volume":98970669,"rsi_14":100.0,"sma_20":52.03,"sma_60":51.12,"sma_120":45.08},{"date":"2025-09-22","open":50.93,"high":51.51,"low":50.93,"close":51.09,"volume":27467951,"rsi_14":0.0,"sma_20":52.09,"sma_60":51.32,"sma_120":45.16},{"date":"2025-09-23","open":51.17,"high":52.04,"low":50.69,"close":50.87,"volume":28278182,"rsi_14":0.0,"sma_20":51.9,"sma_60":51.46,"sma_120":45.25},{"date":"2025-09-24","open":51.02,"high":51.42,"low":50.63,"close":50.87,"volume":27010386,"rsi_14":100.0,"sma_20":51.74,"sma_60":51.61,"sma_120":45.33},{"date":"2025-09-25","open":50.66,"high":51.49,"low":50.62,"close":51.02,"volume":22957932,"rsi_14":100.0,"sma_20":51.76,"sma_60":51.77,"sma_120":45.45},{"date":"2025-09-26","open":51.28,"high":51.78,"low":51.15,"close":51.38,"volume":20025763,"rsi_14":100.0,"sma_20":51.96,"sma_60":51.93,"sma_120":45.6},{"date":"2025-09-29","open":51.52,"high":51.71,"low":51.28,"close":51.58,"volume":23700991,"rsi_14":100.0,"sma_20":52.22,"sma_60":52.02,"sma_120":45.74},{"date":"2025-09-30","open":51.64,"high":51.73,"low":50.2,"close":50.77,"volume":29944960,"rsi_14":20.19,"sma_20":52.21,"sma_60":52.01,"sma_120":45.88},{"date":"2025-10-01","open":50.48,"high":50.85,"low":49.75,"close":49.87,"volume":27709125,"rsi_14":0.0,"sma_20":51.97,"sma_60":51.91,"sma_120":45.99},{"date":"2025-10-02","open":49.84,"high":50.03,"low":49.27,"close":49.67,"volume":22757213,"rsi_14":0.0,"sma_20":51.29,"sma_60":51.72,"sma_120":46.11},{"date":"2025-10-03","open":49.81,"high":50.31,"low":49.74,"close":49.83,"volume":24565717,"rsi_14":44.44,"sma_20":50.73,"sma_60":51.55,"sma_120":46.23},{"date":"2025-10-06","open":50.12,"high":50.5,"low":49.09,"close":49.58,"volume":25386321,"rsi_14":39.02,"sma_20":50.57,"sma_60":51.41,"sma_120":46.35},{"date":"2025-10-07","open":49.74,"high":50.1,"low":49.32,"close":49.49,"volume":24107321,"rsi_14":0.0,"sma_20":50.5,"sma_60":51.22,"sma_120":46.45},{"date":"2025-10-08","open":49.59,"high":49.7,"low":48.98,"close":49.04,"volume":24014168,"rsi_14":0.0,"sma_20":50.36,"sma_60":50.97,"sma_120":46.55},{"date":"2025-10-09","open":49.2,"high":49.47,"low":48.87,"close":48.99,"volume":21816912,"rsi_14":0.0,"sma_20":50.1,"sma_60":50.64,"sma_120":46.66},{"date":"2025-10-10","open":49.13,"high":49.34,"low":47.77,"close":47.87,"volume":31831921,"rsi_14":0.0,"sma_20":49.83,"sma_60":50.34,"sma_120":46.76},{"date":"2025-10-13","open":48.41,"high":48.61,"low":48.03,"close":48.08,"volume":34462800,"rsi_14":15.56,"sma_20":49.29,"sma_60":50.03,"sma_120":46.84},{"date":"2025-10-14","open":48.07,"high":49.69,"low":47.75,"close":49.29,"volume":42462595,"rsi_14":100.0,"sma_20":48.98,"sma_60":49.82,"sma_120":46.94},{"date":"2025-10-15","open":50.75,"high":52.01,"low":50.41,"close":51.44,"volume":69992192,"rsi_14":100.0,"sma_20":50.72,"sma_60":50.0,"sma_120":47.04},{"date":"2025-10-16","open":51.76,"high":51.91,"low":49.2,"close":49.63,"volume":49027707,"rsi_14":0.0,"sma_20":51.11,"sma_60":50.01,"sma_120":47.13},{"date":"2025-10-17","open":50.14,"high":50.94,"low":49.53,"close":50.46,"volume":48915375,"rsi_14":100.0,"sma_20":51.14,"sma_60":50.17,"sma_120":47.23},{"date":"2025-10-20","open":50.62,"high":51.44,"low":50.55,"close":51.21,"volume":25785985,"rsi_14":100.0,"sma_20":51.42,"sma_60":50.47,"sma_120":47.33},{"date":"2025-10-21","open":51.26,"high":51.53,"low":50.62,"close":50.7,"volume":27303428,"rsi_14":0.0,"sma_20":51.68,"sma_60":50.78,"sma_120":47.43},{"date":"2025-10-22","open":50.67,"high":50.76,"low":49.63,"close":50.28,"volume":34954973,"rsi_14":0.0,"sma_20":51.46,"sma_60":51.09,"sma_120":47.52},{"date":"2025-10-23","open":50.66,"high":50.97,"low":50.29,"close":50.93,"volume":26028810,"rsi_14":100.0,"sma_20":51.45,"sma_60":51.4,"sma_120":47.61},{"date":"2025-10-24","open":51.02,"high":51.97,"low":51.02,"close":51.73,"volume":38923897,"rsi_14":100.0,"sma_20":51.95,"sma_60":51.58,"sma_120":47.7},{"date":"2025-10-27","open":51.96,"high":52.22,"low":51.69,"close":52.17,"volume":27345801,"rsi_14":100.0,"sma_20":52.59,"sma_60":51.8,"sma_120":47.8},{"date":"2025-10-28","open":52.15,"high":52.42,"low":51.5,"close":52.03,"volume":29575215,"rsi_14":0.0,"sma_20":52.87,"sma_60":52.07,"sma_120":47.9},{"date":"2025-10-29","open":51.82,"high":52.16,"low":51.48,"close":51.74,"volume":29158770,"rsi_14":0.0,"sma_20":52.78,"sma_60":52.19,"sma_120":47.99},{"date":"2025-10-30","open":51.83,"high":52.59,"low":51.72,"close":52.18,"volume":37548588,"rsi_14":100.0,"sma_20":52.82,"sma_60":52.36,"sma_120":48.09},{"date":"2025-10-31","open":51.95,"high":52.78,"low":51.93,"close":52.6,"volume":39295717,"rsi_14":100.0,"sma_20":53.11,"sma_60":52.64,"sma_120":48.17},{"date":"2025-11-03","open":52.41,"high":52.78,"low":51.87,"close":52.7,"volume":31252323,"rsi_14":100.0,"sma_20":53.41,"sma_60":52.93,"sma_120":48.25},{"date":"2025-11-04","open":52.17,"high":53.13,"low":51.88,"close":52.68,"volume":47226578,"rsi_14":0.0,"sma_20":53.53,"sma_60":53.11,"sma_120":48.32},{"date":"2025-11-05","open":52.11,"high":52.22,"low":50.91,"close":51.61,"volume":53700819,"rsi_14":0.0,"sma_20":53.48,"sma_60":53.11,"sma_120":48.39},{"date":"2025-11-06","open":52.57,"high":52.89,"low":51.93,"close":52.44,"volume":55296039,"rsi_14":100.0,"sma_20":53.0,"sma_60":53.11,"sma_120":48.46},{"date":"2025-11-07","open":52.3,"high":52.72,"low":51.87,"close":52.35,"volume":40537658,"rsi_14":0.0,"sma_20":53.09,"sma_60":53.17,"sma_120":48.53},{"date":"2025-11-10","open":52.56,"high":53.13,"low":52.49,"close":52.57,"volume":26094576,"rsi_14":100.0,"sma_20":53.31,"sma_60":53.26,"sma_120":48.6},{"date":"2025-11-11","open":52.89,"high":53.12,"low":52.43,"close":52.77,"volume":22244345,"rsi_14":100.0,"sma_20":53.46,"sma_60":53.31,"sma_120":48.69},{"date":"2025-11-12","open":53.03,"high":53.82,"low":52.91,"close":53.25,"volume":40536695,"rsi_14":100.0,"sma_20":53.78,"sma_60":53.39,"sma_120":48.78},{"date":"2025-11-13","open":52.93,"high":53.34,"low":51.93,"close":52.03,"volume":37716055,"rsi_14":27.91,"sma_20":53.75,"sma_60":53.38,"sma_120":48.86},{"date":"2025-11-14","open":52.02,"high":52.05,"low":51.2,"close":51.77,"volume":32363064,"rsi_14":0.0,"sma_20":53.47,"sma_60":53.28,"sma_120":48.93},{"date":"2025-11-17","open":51.74,"high":51.74,"low":50.57,"close":50.66,"volume":35546828,"rsi_14":0.0,"sma_20":52.88,"sma_60":53.23,"sma_120":48.99},{"date":"2025-11-18","open":50.46,"high":51.35,"low":50.33,"close":50.82,"volume":35189535,"rsi_14":12.4,"sma_20":52.15,"sma_60":53.03,"sma_120":49.05},{"date":"2025-11-19","open":50.84,"high":51.65,"low":50.84,"close":51.19,"volume":28112345,"rsi_14":100.0,"sma_20":51.74,"sma_60":52.83,"sma_120":49.12},{"date":"2025-11-20","open":51.66,"high":52.1,"low":50.16,"close":50.19,"volume":36661608,"rsi_14":27.14,"sma_20":51.74,"sma_60":52.64,"sma_120":49.18},{"date":"2025-11-21","open":50.47,"high":50.95,"low":49.89,"close":50.74,"volume":43867164,"rsi_14":35.44,"sma_20":51.53,"sma_60":52.3,"sma_120":49.24},{"date":"2025-11-24","open":50.82,"high":51.41,"low":50.58,"close":51.1,"volume":52852100,"rsi_14":100.0,"sma_20":51.42,"sma_60":52.0,"sma_120":49.3},{"date":"2025-11-25","open":51.42,"high":52.04,"low":51.03,"close":51.64,"volume":41310100,"rsi_14":100.0,"sma_20":51.45,"sma_60":51.97,"sma_120":49.37},{"date":"2025-11-26","open":51.86,"high":52.4,"low":51.71,"close":52.14,"volume":32045600,"rsi_14":100.0,"sma_20":51.5,"sma_60":51.95,"sma_120":49.43},{"date":"2025-11-28","open":52.26,"high":53.08,"low":52.2,"close":52.79,"volume":18920800,"rsi_14":52.9,"sma_20":52.74,"sma_60":51.67,"sma_120":49.51},{"date":"2025-12-01","open":52.65,"high":53.04,"low":52.36,"close":52.39,"volume":30536500,"rsi_14":48.87,"sma_20":52.73,"sma_60":51.73,"sma_120":49.57},{"date":"2025-12-02","open":52.67,"high":52.78,"low":52.12,"close":52.34,"volume":46073500,"rsi_14":47.17,"sma_20":52.72,"sma_60":51.79,"sma_120":49.65},{"date":"2025-12-03","open":52.4,"high":53.37,"low":52.33,"close":53.23,"volume":37134400,"rsi_14":49.88,"sma_20":52.74,"sma_60":51.86,"sma_120":49.72},{"date":"2025-12-04","open":53.34,"high":53.82,"low":53.14,"close":53.29,"volume":38529600,"rsi_14":59.17,"sma_20":52.83,"sma_60":51.93,"sma_120":49.81},{"date":"2025-12-05","open":53.34,"high":54.23,"low":53.16,"close":53.36,"volume":33986500,"rsi_14":59.6,"sma_20":52.86,"sma_60":51.98,"sma_120":49.89},{"date":"2025-12-08","open":53.31,"high":53.62,"low":52.91,"close":53.31,"volume":34386600,"rsi_14":70.51,"sma_20":52.9,"sma_60":52.03,"sma_120":49.97},{"date":"2025-12-09","open":53.38,"high":53.69,"low":52.69,"close":52.96,"volume":47189300,"rsi_14":65.57,"sma_20":52.9,"sma_60":52.08,"sma_120":50.04},{"date":"2025-12-10","open":53.01,"high":53.96,"low":52.76,"close":53.49,"volume":54424400,"rsi_14":66.45,"sma_20":52.92,"sma_60":52.14,"sma_120":50.11},{"date":"2025-12-11","open":53.36,"high":54.06,"low":53.17,"close":53.97,"volume":35686900,"rsi_14":81.12,"sma_20":52.95,"sma_60":52.19,"sma_120":50.18},{"date":"2025-12-12","open":54.18,"high":54.7,"low":53.76,"close":54.54,"volume":40539400,"rsi_14":81.18,"sma_20":53.06,"sma_60":52.24,"sma_120":50.25},{"date":"2025-12-15","open":54.81,"high":55.46,"low":54.47,"close":54.73,"volume":32881300,"rsi_14":80.58,"sma_20":53.2,"sma_60":52.29,"sma_120":50.32},{"date":"2025-12-16","open":54.54,"high":54.75,"low":54.1,"close":54.21,"volume":32931900,"rsi_14":71.07,"sma_20":53.36,"sma_60":52.34,"sma_120":50.38},{"date":"2025-12-17","open":54.52,"high":54.97,"low":53.87,"close":53.96,"volume":35304100,"rsi_14":64.77,"sma_20":53.51,"sma_60":52.39,"sma_120":50.44},{"date":"2025-12-18","open":54.2,"high":54.55,"low":53.19,"close":53.67,"volume":87452700,"rsi_14":56.21,"sma_20":53.62,"sma_60":52.43,"sma_120":50.5},{"date":"2025-12-19","open":53.93,"high":54.71,"low":53.79,"close":54.67,"volume":73001900,"rsi_14":68.42,"sma_20":53.83,"sma_60":52.49,"sma_120":50.56},{"date":"2025-12-22","open":54.77,"high":55.5,"low":54.74,"close":55.27,"volume":33408800,"rsi_14":72.16,"sma_20":54.05,"sma_60":52.55,"sma_120":50.62},{"date":"2025-12-23","open":55.2,"high":55.61,"low":55.2,"close":55.36,"volume":22274600,"rsi_14":67.87,"sma_20":54.25,"sma_60":52.61,"sma_120":50.68},{"date":"2025-12-24","open":55.52,"high":55.89,"low":55.28,"close":55.64,"volume":13634400,"rsi_14":69.1,"sma_20":54.44,"sma_60":52.69,"sma_120":50.74},{"date":"2025-12-26","open":55.67,"high":55.94,"low":55.42,"close":55.56,"volume":15259400,"rsi_14":70.79,"sma_20":54.6,"sma_60":52.78,"sma_120":50.82},{"date":"2025-12-29","open":55.5,"high":55.64,"low":54.67,"close":54.75,"volume":21040100,"rsi_14":61.87,"sma_20":54.68,"sma_60":52.86,"sma_120":50.89},{"date":"2025-12-30","open":54.89,"high":55.04,"low":54.57,"close":54.68,"volume":17427600,"rsi_14":64.95,"sma_20":54.79,"sma_60":52.94,"sma_120":50.96},{"date":"2025-12-31","open":54.72,"high":54.82,"low":54.33,"close":54.4,"volume":16293000,"rsi_14":58.27,"sma_20":54.88,"sma_60":53.01,"sma_120":51.03},{"date":"2026-01-02","open":54.43,"high":55.38,"low":54.28,"close":55.34,"volume":25503600,"rsi_14":61.53,"sma_20":54.97,"sma_60":53.11,"sma_120":51.1},{"date":"2026-01-05","open":55.56,"high":56.92,"low":55.53,"close":56.27,"volume":36096600,"rsi_14":63.69,"sma_20":55.11,"sma_60":53.23,"sma_120":51.19},{"date":"2026-01-06","open":56.39,"high":56.79,"low":56.13,"close":56.63,"volume":31791900,"rsi_14":64.63,"sma_20":55.27,"sma_60":53.35,"sma_120":51.28},{"date":"2026-01-07","open":56.07,"high":56.19,"low":54.84,"close":55.04,"volume":49695500,"rsi_14":55.42,"sma_20":55.36,"sma_60":53.47,"sma_120":51.36},{"date":"2026-01-08","open":54.88,"high":55.97,"low":54.87,"close":55.57,"volume":30933700,"rsi_14":60.28,"sma_20":55.49,"sma_60":53.59,"sma_120":51.43},{"date":"2026-01-09","open":55.56,"high":55.99,"low":55.18,"close":55.24,"volume":30768800,"rsi_14":59.97,"sma_20":55.58,"sma_60":53.69,"sma_120":51.5},{"date":"2026-01-12","open":54.69,"high":54.85,"low":54.14,"close":54.59,"volume":45860600,"rsi_14":49.48,"sma_20":55.61,"sma_60":53.73,"sma_120":51.56},{"date":"2026-01-13","open":54.67,"high":54.92,"low":53.71,"close":53.95,"volume":43542200,"rsi_14":41.25,"sma_20":55.58,"sma_60":53.8,"sma_120":51.61},{"date":"2026-01-14","open":52.31,"high":52.9,"low":51.1,"close":51.91,"volume":84750000,"rsi_14":31.88,"sma_20":55.44,"sma_60":53.82,"sma_120":51.65},{"date":"2026-01-15","open":52.15,"high":52.46,"low":51.66,"close":52.02,"volume":51018300,"rsi_14":30.66,"sma_20":55.33,"sma_60":53.83,"sma_120":51.68},{"date":"2026-01-16","open":52.11,"high":52.8,"low":51.68,"close":52.39,"volume":52178429,"rsi_14":99.0,"sma_20":51.54,"sma_60":51.93,"sma_120":49.5},{"date":"2026-01-20","open":51.75,"high":52.9,"low":51.4,"close":51.53,"volume":49172700,"rsi_14":33.44,"sma_20":55.14,"sma_60":53.87,"sma_120":51.76},{"date":"2026-01-21","open":51.66,"high":52.29,"low":51.48,"close":51.5,"volume":36340000,"rsi_14":33.57,"sma_20":54.98,"sma_60":53.88,"sma_120":51.79},{"date":"2026-01-22","open":51.9,"high":52.55,"low":51.76,"close":51.88,"volume":31229200,"rsi_14":37.08,"sma_20":54.81,"sma_60":53.88,"sma_120":51.83},{"date":"2026-01-23","open":51.54,"high":51.63,"low":50.82,"close":51.16,"volume":34553500,"rsi_14":28.08,"sma_20":54.6,"sma_60":53.85,"sma_120":51.88},{"date":"2026-01-26","open":51.24,"high":51.71,"low":51.11,"close":51.45,"volume":27728400,"rsi_14":22.97,"sma_20":54.38,"sma_60":53.84,"sma_120":51.94},{"date":"2026-01-27","open":51.64,"high":51.68,"low":51.25,"close":51.6,"volume":26494300,"rsi_14":21.14,"sma_20":54.18,"sma_60":53.83,"sma_120":51.99},{"date":"2026-01-28","open":51.39,"high":51.57,"low":50.75,"close":51.25,"volume":35030200,"rsi_14":24.64,"sma_20":54.01,"sma_60":53.81,"sma_120":52.04},{"date":"2026-01-29","open":51.42,"high":52.51,"low":51.39,"close":52.5,"volume":35200500,"rsi_14":31.28,"sma_20":53.9,"sma_60":53.81,"sma_120":52.11},{"date":"2026-01-30","open":52.3,"high":52.83,"low":52.2,"close":52.62,"volume":34549100,"rsi_14":33.58,"sma_20":53.81,"sma_60":53.8,"sma_120":52.17},{"date":"2026-02-02","open":52.62,"high":53.5,"low":52.37,"close":53.44,"volume":34624500,"rsi_14":42.96,"sma_20":53.71,"sma_60":53.81,"sma_120":52.24},{"date":"2026-02-03","open":53.61,"high":54.52,"low":53.1,"close":53.86,"volume":41208400,"rsi_14":49.44,"sma_20":53.59,"sma_60":53.84,"sma_120":52.3},{"date":"2026-02-04","open":54.18,"high":55.43,"low":54.12,"close":54.78,"volume":54522500,"rsi_14":71.08,"sma_20":53.5,"sma_60":53.88,"sma_120":52.36},{"date":"2026-02-05","open":54.42,"high":54.69,"low":53.66,"close":54.34,"volume":32959700,"rsi_14":66.3,"sma_20":53.46,"sma_60":53.91,"sma_120":52.42},{"date":"2026-02-06","open":54.95,"high":56.25,"low":54.69,"close":55.92,"volume":42468000,"rsi_14":71.14,"sma_20":53.48,"sma_60":53.96,"sma_120":52.5},{"date":"2026-02-09","open":55.78,"high":56.1,"low":55.57,"close":55.8,"volume":31968400,"rsi_14":78.1,"sma_20":53.51,"sma_60":54.0,"sma_120":52.57},{"date":"2026-02-10","open":55.82,"high":56.21,"low":53.67,"close":54.79,"volume":47985148,"rsi_14":99.55,"sma_20":51.76,"sma_60":51.97,"sma_120":49.59},{"date":"2026-02-11","open":55.39,"high":55.53,"low":52.69,"close":53.26,"volume":48861443,"rsi_14":73.52,"sma_20":51.9,"sma_60":51.99,"sma_120":52.68},{"date":"2026-02-12","open":53.32,"high":53.35,"low":51.23,"close":51.95,"volume":55481595,"rsi_14":57.11,"sma_20":51.98,"sma_60":51.98,"sma_120":52.67},{"date":"2026-02-13","open":51.35,"high":52.25,"low":50.88,"close":51.98,"volume":31772096,"rsi_14":57.3,"sma_20":52.06,"sma_60":51.98,"sma_120":52.66},{"date":"2026-02-17","open":52.41,"high":52.96,"low":52.03,"close":52.17,"volume":35411764,"rsi_14":58.52,"sma_20":52.14,"sma_60":51.98,"sma_120":52.65},{"date":"2026-02-18","open":52.41,"high":53.03,"low":52.22,"close":52.78,"volume":30698900,"rsi_14":57.42,"sma_20":53.53,"sma_60":54.1,"sma_120":52.8},{"date":"2026-02-19","open":51.35,"high":52.24,"low":51.27,"close":52.2,"volume":47148600,"rsi_14":48.41,"sma_20":53.57,"sma_60":54.13,"sma_120":52.82},{"date":"2026-02-20","open":51.96,"high":52.51,"low":51.27,"close":52.48,"volume":33552006,"rsi_14":60.29,"sma_20":52.25,"sma_60":51.98,"sma_120":52.65},{"date":"2026-02-23","open":52.27,"high":52.68,"low":50.34,"close":50.51,"volume":50602500,"rsi_14":36.67,"sma_20":53.57,"sma_60":54.14,"sma_120":52.84},{"date":"2026-02-24","open":49.99,"high":50.33,"low":48.94,"close":49.86,"volume":52815153,"rsi_14":44.17,"sma_20":52.22,"sma_60":51.94,"sma_120":52.62},{"date":"2026-02-25","open":49.75,"high":51.18,"low":49.75,"close":51.13,"volume":40634049,"rsi_14":50.67,"sma_20":52.25,"sma_60":51.92,"sma_120":52.61},{"date":"2026-02-26","open":51.38,"high":52.1,"low":51.18,"close":51.73,"volume":52233727,"rsi_14":53.12,"sma_20":52.29,"sma_60":51.91,"sma_120":52.6},{"date":"2026-02-27","open":50.52,"high":50.85,"low":48.78,"close":49.29,"volume":77728699,"rsi_14":43.96,"sma_20":52.2,"sma_60":51.87,"sma_120":52.57},{"date":"2026-03-02","open":48.27,"high":49.89,"low":48.08,"close":49.27,"volume":40455881,"rsi_14":42.37,"sma_20":52.12,"sma_60":51.82,"sma_120":52.54},{"date":"2026-03-03","open":48.16,"high":49.95,"low":47.96,"close":49.43,"volume":51015535,"rsi_14":40.82,"sma_20":52.04,"sma_60":51.78,"sma_120":52.51},{"date":"2026-03-04","open":49.48,"high":49.88,"low":48.69,"close":49.75,"volume":34134670,"rsi_14":33.24,"sma_20":52.74,"sma_60":53.81,"sma_120":52.87},{"date":"2026-03-05","open":49.3,"high":49.91,"low":48.82,"close":49.27,"volume":38713443,"rsi_14":36.0,"sma_20":52.46,"sma_60":53.74,"sma_120":52.86},{"date":"2026-03-06","open":48.3,"high":48.45,"low":47.37,"close":48.39,"volume":47015993,"rsi_14":32.03,"sma_20":52.15,"sma_60":53.66,"sma_120":52.84},{"date":"2026-03-09","open":47.62,"high":47.91,"low":46.54,"close":47.65,"volume":60232761,"rsi_14":28.74,"sma_20":51.72,"sma_60":53.56,"sma_120":52.82},{"date":"2026-03-10","open":48.02,"high":48.89,"low":47.34,"close":48.31,"volume":50225269,"rsi_14":29.14,"sma_20":51.32,"sma_60":53.47,"sma_120":52.8},{"date":"2026-03-11","open":48.16,"high":48.44,"low":47.57,"close":48.27,"volume":41342685,"rsi_14":30.48,"sma_20":50.98,"sma_60":53.37,"sma_120":52.78},{"date":"2026-03-12","open":47.38,"high":47.57,"low":46.58,"close":46.89,"volume":58309746,"rsi_14":25.32,"sma_20":50.64,"sma_60":53.23,"sma_120":52.74},{"date":"2026-03-13","open":47.27,"high":47.57,"low":46.41,"close":46.48,"volume":45473073,"rsi_14":24.56,"sma_20":50.58,"sma_60":51.29,"sma_120":52.24},{"date":"2026-03-16","open":46.88,"high":47.43,"low":46.66,"close":46.82,"volume":38055608,"rsi_14":33.53,"sma_20":50.16,"sma_60":51.22,"sma_120":52.19},{"date":"2026-03-17","open":47.41,"high":47.83,"low":46.96,"close":47.04,"volume":33427815,"rsi_14":25.52,"sma_20":49.8,"sma_60":52.84,"sma_120":52.62},{"date":"2026-03-18","open":46.98,"high":47.63,"low":46.45,"close":46.59,"volume":40251811,"rsi_14":19.3,"sma_20":49.48,"sma_60":52.72,"sma_120":52.57},{"date":"2026-03-19","open":46.18,"high":46.95,"low":45.88,"close":46.77,"volume":38601377,"rsi_14":28.7,"sma_20":49.19,"sma_60":52.58,"sma_120":52.53},{"date":"2026-03-20","open":46.89,"high":47.21,"low":46.44,"close":46.92,"volume":78060881,"rsi_14":30.44,"sma_20":48.89,"sma_60":52.43,"sma_120":52.49},{"date":"2026-03-23","open":48.09,"high":48.14,"low":47.23,"close":47.27,"volume":42333241,"rsi_14":32.2,"sma_20":48.72,"sma_60":51.2,"sma_120":50.22},{"date":"2026-03-24","open":46.81,"high":48.21,"low":46.78,"close":47.89,"volume":39804103,"rsi_14":35.42,"sma_20":48.6,"sma_60":51.19,"sma_120":50.23},{"date":"2026-03-25","open":48.27,"high":48.86,"low":47.93,"close":48.5,"volume":29988292,"rsi_14":43.15,"sma_20":48.46,"sma_60":51.17,"sma_120":50.24},{"date":"2026-03-26","open":48.46,"high":48.62,"low":47.78,"close":47.99,"volume":32502597,"rsi_14":47.05,"sma_20":48.25,"sma_60":51.1,"sma_120":50.24},{"date":"2026-03-27","open":47.82,"high":48.0,"low":46.6,"close":46.73,"volume":36781861,"rsi_14":43.52,"sma_20":48.11,"sma_60":51.04,"sma_120":50.23},{"date":"2026-03-30","open":47.3,"high":47.61,"low":46.69,"close":46.99,"volume":43375850,"rsi_14":40.21,"sma_20":47.98,"sma_60":50.97,"sma_120":50.22},{"date":"2026-03-31","open":47.43,"high":48.52,"low":47.12,"close":48.5,"volume":49060591,"rsi_14":51.58,"sma_20":47.92,"sma_60":50.92,"sma_120":50.23},{"date":"2026-04-01","open":49.44,"high":49.79,"low":48.52,"close":49.02,"volume":32947016,"rsi_14":64.7,"sma_20":47.87,"sma_60":50.88,"sma_120":50.24},{"date":"2026-04-02","open":48.5,"high":49.31,"low":47.91,"close":49.12,"volume":27548242,"rsi_14":68.59,"sma_20":47.85,"sma_60":50.85,"sma_120":50.25},{"date":"2026-04-06","open":49.17,"high":49.86,"low":49.0,"close":49.8,"volume":28507199,"rsi_14":70.15,"sma_20":47.92,"sma_60":50.82,"sma_120":50.26},{"date":"2026-04-07","open":49.54,"high":50.22,"low":49.36,"close":50.02,"volume":28473178,"rsi_14":70.19,"sma_20":48.04,"sma_60":50.79,"sma_120":50.29},{"date":"2026-04-08","open":51.67,"high":51.99,"low":51.11,"close":51.61,"volume":36473548,"rsi_14":79.37,"sma_20":48.21,"sma_60":50.77,"sma_120":50.34},{"date":"2026-04-09","open":51.36,"high":52.56,"low":51.36,"close":52.44,"volume":32007987,"rsi_14":80.78,"sma_20":48.42,"sma_60":50.77,"sma_120":50.4},{"date":"2026-04-10","open":52.53,"high":52.56,"low":51.93,"close":52.27,"volume":25225326,"rsi_14":79.2,"sma_20":48.69,"sma_60":50.76,"sma_120":50.46},{"date":"2026-04-13","open":51.91,"high":53.16,"low":51.58,"close":53.07,"volume":27835292,"rsi_14":79.93,"sma_20":49.02,"sma_60":50.77,"sma_120":50.52},{"date":"2026-04-14","open":52.83,"high":53.29,"low":52.52,"close":53.07,"volume":40178472,"rsi_14":78.59,"sma_20":49.34,"sma_60":50.77,"sma_120":50.59},{"date":"2026-04-15","open":53.97,"high":55.11,"low":53.43,"close":54.04,"volume":63838206,"rsi_14":79.4,"sma_20":49.69,"sma_60":50.78,"sma_120":50.66},{"date":"2026-04-16","open":53.76,"high":54.23,"low":53.19,"close":53.23,"volume":35206733,"rsi_14":76.77,"sma_20":50.02,"sma_60":50.78,"sma_120":50.72},{"date":"2026-04-17","open":53.88,"high":54.32,"low":53.47,"close":53.63,"volume":43484724,"rsi_14":88.98,"sma_20":50.37,"sma_60":50.8,"sma_120":50.78},{"date":"2026-04-20","open":53.22,"high":53.67,"low":52.9,"close":53.67,"volume":43999191,"rsi_14":88.7,"sma_20":50.7,"sma_60":50.82,"sma_120":50.83},{"date":"2026-04-21","open":53.72,"high":54.37,"low":52.94,"close":53.2,"volume":34266256,"rsi_14":80.84,"sma_20":51.0,"sma_60":50.82,"sma_120":50.88},{"date":"2026-04-22","open":53.39,"high":53.52,"low":52.73,"close":52.85,"volume":24097637,"rsi_14":75.57,"sma_20":51.25,"sma_60":50.82,"sma_120":50.93},{"date":"2026-04-23","open":52.79,"high":53.24,"low":51.97,"close":52.2,"volume":31956276,"rsi_14":69.03,"sma_20":51.44,"sma_60":50.8,"sma_120":50.97},{"date":"2026-04-24","open":52.05,"high":52.24,"low":51.66,"close":51.78,"volume":30265402,"rsi_14":62.76,"sma_20":51.63,"sma_60":50.76,"sma_120":51.0},{"date":"2026-04-27","open":51.72,"high":52.66,"low":51.56,"close":52.36,"volume":28043724,"rsi_14":64.58,"sma_20":51.91,"sma_60":50.76,"sma_120":51.04},{"date":"2026-04-28","open":52.75,"high":53.15,"low":52.35,"close":52.39,"volume":21164121,"rsi_14":56.16,"sma_20":52.19,"sma_60":50.76,"sma_120":51.5},{"date":"2026-04-29","open":52.16,"high":52.75,"low":51.56,"close":52.61,"volume":26250668,"rsi_14":51.6,"sma_20":52.39,"sma_60":50.78,"sma_120":51.49},{"date":"2026-04-30","open":52.34,"high":53.38,"low":51.88,"close":53.18,"volume":27089208,"rsi_14":57.32,"sma_20":52.6,"sma_60":50.81,"sma_120":51.49},{"date":"2026-05-01","open":53.41,"high":53.78,"low":52.82,"close":52.96,"volume":24824952,"rsi_14":48.96,"sma_20":52.79,"sma_60":50.84,"sma_120":51.48},{"date":"2026-05-04","open":52.8,"high":52.8,"low":51.73,"close":51.92,"volume":42928955,"rsi_14":41.81,"sma_20":52.9,"sma_60":50.85,"sma_120":51.18},{"date":"2026-05-05","open":52.3,"high":53.08,"low":52.01,"close":52.85,"volume":28458642,"rsi_14":41.21,"sma_20":53.04,"sma_60":50.88,"sma_120":51.2},{"date":"2026-05-06","open":53.54,"high":53.92,"low":53.19,"close":53.32,"volume":27541194,"rsi_14":50.43,"sma_20":53.13,"sma_60":50.91,"sma_120":51.22},{"date":"2026-05-07","open":53.27,"high":53.72,"low":52.23,"close":52.48,"volume":28682052,"rsi_14":41.51,"sma_20":53.13,"sma_60":50.91,"sma_120":51.24},{"date":"2026-05-08","open":52.71,"high":52.74,"low":50.83,"close":51.04,"volume":36111182,"rsi_14":33.98,"sma_20":53.07,"sma_60":50.88,"sma_120":51.25},{"date":"2026-05-11","open":50.95,"high":51.12,"low":50.01,"close":50.29,"volume":33132236,"rsi_14":32.83,"sma_20":52.93,"sma_60":50.84,"sma_120":51.25},{"date":"2026-05-12","open":50.6,"high":50.82,"low":49.58,"close":50.52,"volume":33518838,"rsi_14":36.29,"sma_20":52.8,"sma_60":50.77,"sma_120":51.26},{"date":"2026-05-13","open":50.1,"high":50.52,"low":49.54,"close":49.58,"volume":29838010,"rsi_14":34.92,"sma_20":52.57,"sma_60":50.7,"sma_120":51.26},{"date":"2026-05-14","open":49.8,"high":50.21,"low":49.23,"close":49.59,"volume":37671755,"rsi_14":36.78,"sma_20":52.39,"sma_60":50.65,"sma_120":51.26},{"date":"2026-05-15","open":49.36,"high":49.73,"low":49.04,"close":49.51,"volume":46282292,"rsi_14":31.71,"sma_20":52.19,"sma_60":50.61,"sma_120":51.26},{"date":"2026-05-18","open":49.46,"high":50.66,"low":49.46,"close":50.43,"volume":33404075,"rsi_14":38.9,"sma_20":52.02,"sma_60":50.57,"sma_120":51.26},{"date":"2026-05-19","open":50.46,"high":51.01,"low":50.11,"close":50.44,"volume":44154636,"rsi_14":37.32,"sma_20":51.88,"sma_60":50.53,"sma_120":51.26},{"date":"2026-05-20","open":50.73,"high":51.31,"low":50.23,"close":50.96,"volume":47321210,"rsi_14":36.16,"sma_20":51.78,"sma_60":50.55,"sma_120":51.26},{"date":"2026-05-21","open":50.74,"high":51.23,"low":50.49,"close":51.22,"volume":27461928,"rsi_14":39.55,"sma_20":51.74,"sma_60":50.54,"sma_120":51.27},{"date":"2026-05-22","open":51.42,"high":51.88,"low":51.38,"close":51.53,"volume":26683681,"rsi_14":47.45,"sma_20":51.73,"sma_60":50.54,"sma_120":51.27},{"date":"2026-05-26","open":51.95,"high":52.23,"low":51.61,"close":51.93,"volume":27397607,"rsi_14":43.86,"sma_20":51.71,"sma_60":50.58,"sma_120":51.27},{"date":"2026-05-27","open":52.12,"high":52.22,"low":50.5,"close":50.84,"volume":48581474,"rsi_14":34.06,"sma_20":51.63,"sma_60":50.6,"sma_120":51.26},{"date":"2026-05-28","open":50.66,"high":51.23,"low":50.38,"close":50.51,"volume":48550106,"rsi_14":36.78,"sma_20":51.52,"sma_60":50.61,"sma_120":51.26},{"date":"2026-05-29","open":50.71,"high":51.53,"low":50.34,"close":51.33,"volume":57930560,"rsi_14":52.16,"sma_20":51.43,"sma_60":50.63,"sma_120":51.25},{"date":"2026-06-01","open":51.04,"high":51.56,"low":50.59,"close":51.24,"volume":34303714,"rsi_14":57.95,"sma_20":51.34,"sma_60":50.66,"sma_120":51.25},{"date":"2026-06-02","open":50.99,"high":52.44,"low":50.99,"close":52.21,"volume":42126492,"rsi_14":62.62,"sma_20":51.36,"sma_60":50.73,"sma_120":51.26},{"date":"2026-06-03","open":51.98,"high":52.28,"low":50.95,"close":52.13,"volume":48065359,"rsi_14":71.86,"sma_20":51.32,"sma_60":50.8,"sma_120":51.26},{"date":"2026-06-04","open":52.86,"high":54.05,"low":52.53,"close":53.89,"volume":51883552,"rsi_14":77.95,"sma_20":51.35,"sma_60":50.89,"sma_120":51.27},{"date":"2026-06-05","open":54.17,"high":54.28,"low":53.32,"close":53.83,"volume":38829439,"rsi_14":75.47,"sma_20":51.4,"sma_60":50.98,"sma_120":51.29},{"date":"2026-06-08","open":53.72,"high":54.35,"low":53.57,"close":53.63,"volume":30332131,"rsi_14":70.36,"sma_20":51.52,"sma_60":51.09,"sma_120":51.32},{"date":"2026-06-09","open":54.0,"high":54.62,"low":53.65,"close":54.42,"volume":32328966,"rsi_14":73.15,"sma_20":51.71,"sma_60":51.22,"sma_120":51.35},{"date":"2026-06-10","open":54.54,"high":55.3,"low":54.22,"close":54.54,"volume":37025463,"rsi_14":71.79,"sma_20":51.9,"sma_60":51.34,"sma_120":51.38},{"date":"2026-06-11","open":54.72,"high":55.3,"low":54.06,"close":55.16,"volume":31746349,"rsi_14":72.98,"sma_20":52.17,"sma_60":51.48,"sma_120":51.42},{"date":"2026-06-12","open":55.36,"high":56.19,"low":55.26,"close":56.02,"volume":32989015,"rsi_14":74.73,"sma_20":52.47,"sma_60":51.63,"sma_120":51.47},{"date":"2026-06-15","open":56.62,"high":57.0,"low":55.74,"close":55.87,"volume":31666487,"rsi_14":72.55,"sma_20":52.78,"sma_60":51.78,"sma_120":51.52},{"date":"2026-06-16","open":56.5,"high":57.07,"low":56.23,"close":56.84,"volume":33409761,"rsi_14":85.36,"sma_20":53.09,"sma_60":51.94,"sma_120":51.58},{"date":"2026-06-17","open":57.14,"high":57.98,"low":56.3,"close":56.53,"volume":40439271,"rsi_14":85.45,"sma_20":53.38,"sma_60":52.09,"sma_120":51.64},{"date":"2026-06-18","open":57.23,"high":57.33,"low":56.03,"close":56.2,"volume":70438836,"rsi_14":79.74,"sma_20":53.63,"sma_60":52.22,"sma_120":51.71},{"date":"2026-06-22","open":56.85,"high":57.73,"low":56.81,"close":57.37,"volume":38653828,"rsi_14":83.74,"sma_20":53.92,"sma_60":52.37,"sma_120":51.77},{"date":"2026-06-23","open":57.52,"high":58.01,"low":57.2,"close":57.91,"volume":30045715,"rsi_14":82.94,"sma_20":54.23,"sma_60":52.53,"sma_120":51.81},{"date":"2026-06-24","open":58.21,"high":58.33,"low":57.38,"close":57.73,"volume":30324864,"rsi_14":82.11,"sma_20":54.51,"sma_60":52.71,"sma_120":51.87},{"date":"2026-06-25","open":57.85,"high":59.2,"low":57.85,"close":58.19,"volume":33759457,"rsi_14":78.57,"sma_20":54.86,"sma_60":52.89,"sma_120":51.93},{"date":"2026-06-26","open":58.54,"high":58.63,"low":57.44,"close":57.88,"volume":48757636,"rsi_14":78.11,"sma_20":55.21,"sma_60":53.04,"sma_120":51.98},{"date":"2026-06-29","open":57.76,"high":58.34,"low":57.61,"close":57.88,"volume":28920848,"rsi_14":81.14,"sma_20":55.53,"sma_60":53.19,"sma_120":52.03},{"date":"2026-06-30","open":57.47,"high":57.75,"low":56.84,"close":56.98,"volume":41324610,"rsi_14":68.2,"sma_20":55.8,"sma_60":53.31,"sma_120":52.08},{"date":"2026-07-01","open":57.13,"high":58.48,"low":56.84,"close":58.36,"volume":35288360,"rsi_14":73.45,"sma_20":56.1,"sma_60":53.45,"sma_120":52.14},{"date":"2026-07-02","open":58.94,"high":59.0,"low":57.94,"close":58.73,"volume":29330900,"rsi_14":72.37,"sma_20":56.41,"sma_60":53.59,"sma_120":52.19},{"date":"2026-07-06","open":59.14,"high":59.94,"low":58.92,"close":59.9,"volume":34645416,"rsi_14":73.53,"sma_20":56.7,"sma_60":53.72,"sma_120":52.25},{"date":"2026-07-07","open":60.28,"high":60.83,"low":59.78,"close":59.86,"volume":29306142,"rsi_14":74.45,"sma_20":57.0,"sma_60":53.84,"sma_120":52.3},{"date":"2026-07-08","open":59.37,"high":59.56,"low":58.3,"close":58.3,"volume":29802437,"rsi_14":58.47,"sma_20":57.23,"sma_60":53.94,"sma_120":52.35},{"date":"2026-07-09","open":58.45,"high":59.43,"low":58.41,"close":59.25,"volume":29203372,"rsi_14":64.47,"sma_20":57.47,"sma_60":54.04,"sma_120":52.4},{"date":"2026-07-10","open":59.64,"high":59.87,"low":59.39,"close":59.67,"volume":21916580,"rsi_14":68.28,"sma_20":57.73,"sma_60":54.14,"sma_120":52.46},{"date":"2026-07-13","open":59.7,"high":60.05,"low":58.84,"close":59.5,"volume":27837785,"rsi_14":62.83,"sma_20":57.95,"sma_60":54.23,"sma_120":52.51},{"date":"2026-07-14","open":59.0,"high":61.21,"low":58.67,"close":60.62,"volume":49432687,"rsi_14":65.06,"sma_20":58.18,"sma_60":54.35,"sma_120":52.56},{"date":"2026-07-15","open":61.32,"high":62.03,"low":61.11,"close":61.59,"volume":43361012,"rsi_14":69.75,"sma_20":58.47,"sma_60":54.48,"sma_120":52.64},{"date":"2026-07-16","open":61.98,"high":62.0,"low":60.99,"close":61.49,"volume":37351888,"rsi_14":67.58,"sma_20":58.7,"sma_60":54.6,"sma_120":52.71},{"date":"2026-07-17","open":61.25,"high":62.12,"low":60.66,"close":61.27,"volume":45045229,"rsi_14":68.2,"sma_20":58.93,"sma_60":54.73,"sma_120":52.78},{"date":"2026-07-20","open":61.35,"high":61.49,"low":60.37,"close":60.42,"volume":30741098,"rsi_14":62.55,"sma_20":59.15,"sma_60":54.85,"sma_120":52.83},{"date":"2026-07-21","open":60.9,"high":61.53,"low":60.06,"close":61.22,"volume":31631582,"rsi_14":70.95,"sma_20":59.34,"sma_60":55.0,"sma_120":52.9},{"date":"2026-07-22","open":61.4,"high":61.9,"low":61.15,"close":61.62,"volume":51484899,"rsi_14":67.96,"sma_20":59.52,"sma_60":55.16,"sma_120":52.96},{"date":"2026-07-23","open":61.35,"high":61.5,"low":60.7,"close":61.28,"volume":29253247,"rsi_14":64.1,"sma_20":59.7,"sma_60":55.3,"sma_120":53.03},{"date":"2026-07-24","open":61.53,"high":62.27,"low":61.28,"close":62.05,"volume":29035417,"rsi_14":62.3,"sma_20":59.89,"sma_60":55.46,"sma_120":53.11},{"date":"2026-07-27","open":62.52,"high":62.98,"low":61.84,"close":62.13,"volume":36903341,"rsi_14":62.97,"sma_20":60.11,"sma_60":55.61,"sma_120":53.35},{"date":"2026-07-28","open":62.3,"high":62.66,"low":61.9,"close":62.62,"volume":28737891,"rsi_14":78.11,"sma_20":60.34,"sma_60":55.77,"sma_120":53.29},{"date":"2026-07-29","open":62.51,"high":62.65,"low":60.91,"close":61.07,"volume":37919014,"rsi_14":60.99,"sma_20":60.55,"sma_60":55.9,"sma_120":53.36},{"date":"2026-07-30","open":61.52,"high":61.93,"low":61.03,"close":61.73,"volume":24848600,"rsi_14":62.18,"sma_20":60.72,"sma_60":56.06,"sma_120":53.45},{"date":"2026-07-31","open":61.54,"high":62.24,"low":61.54,"close":61.95,"volume":27301147,"rsi_14":64.29,"sma_20":60.88,"sma_60":56.2,"sma_120":53.57},{"date":"2026-08-03","open":62.26,"high":62.51,"low":61.71,"close":62.48,"volume":24013692,"rsi_14":61.73,"sma_20":61.01,"sma_60":56.35,"sma_120":53.62},{"date":"2026-08-04","open":62.47,"high":63.54,"low":62.35,"close":62.9,"volume":28242108,"rsi_14":58.87,"sma_20":61.16,"sma_60":56.52,"sma_120":53.68},{"date":"2026-08-05","open":63.0,"high":63.56,"low":62.83,"close":63.25,"volume":30265954,"rsi_14":61.48,"sma_20":61.41,"sma_60":56.72,"sma_120":53.76},{"date":"2026-08-06","open":63.91,"high":63.97,"low":62.73,"close":63.0,"volume":24482914,"rsi_14":61.3,"sma_20":61.59,"sma_60":56.93,"sma_120":53.85},{"date":"2026-08-07","open":62.71,"high":63.22,"low":62.39,"close":63.17,"volume":22620522,"rsi_14":69.49,"sma_20":61.77,"sma_60":57.13,"sma_120":53.94},{"date":"2026-08-10","open":63.16,"high":64.0,"low":63.0,"close":63.86,"volume":25400368,"rsi_14":69.08,"sma_20":61.99,"sma_60":57.37,"sma_120":54.03},{"date":"2026-08-11","open":63.98,"high":64.27,"low":63.71,"close":64.0,"volume":20738590},{"date":"2026-08-12","open":64.12,"high":64.95,"low":63.84,"close":64.81,"volume":27541549,"rsi_14":74.75,"sma_20":62.32,"sma_60":57.85,"sma_120":54.22},{"date":"2026-08-13","open":65.2,"high":65.2,"low":63.9,"close":64.09,"volume":27306409,"rsi_14":64.41,"sma_20":62.45,"sma_60":58.08,"sma_120":54.31},{"date":"2026-08-14","open":64.04,"high":64.55,"low":63.81,"close":64.49,"volume":21847926,"rsi_14":65.95,"sma_20":62.61,"sma_60":58.31,"sma_120":54.42},{"date":"2026-08-17","open":64.4,"high":65.22,"low":63.88,"close":63.89,"volume":27349446,"rsi_14":58.46,"sma_20":62.78,"sma_60":58.52,"sma_120":54.53},{"date":"2026-08-18","open":64.0,"high":64.39,"low":63.57,"close":64.23,"volume":28773974,"rsi_14":75.08,"sma_20":62.93,"sma_60":58.73,"sma_120":54.64},{"date":"2026-08-19","open":64.2,"high":64.43,"low":62.98,"close":63.17,"volume":24082606},{"date":"2026-08-20","open":63.06,"high":63.24,"low":61.81,"close":61.86,"volume":34979448,"rsi_14":49.42,"sma_20":63.04,"sma_60":59.08,"sma_120":54.83},{"date":"2026-08-21","open":62.33,"high":62.52,"low":61.52,"close":61.69,"volume":33434828,"rsi_14":44.68,"sma_20":63.02,"sma_60":59.26,"sma_120":54.93},{"date":"2026-08-24","open":61.74,"high":62.76,"low":61.52,"close":62.33,"volume":27351367,"rsi_14":46.27,"sma_20":63.03,"sma_60":59.45,"sma_120":55.03},{"date":"2026-08-25","open":62.2,"high":62.75,"low":61.87,"close":62.43,"volume":23391389,"rsi_14":44.46,"sma_20":63.02,"sma_60":59.63,"sma_120":55.13},{"date":"2026-08-26","open":62.39,"high":62.58,"low":61.94,"close":62.23,"volume":22537067},{"date":"2026-08-27","open":61.75,"high":62.02,"low":61.1,"close":61.17,"volume":49432085,"rsi_14":37.86,"sma_20":63.05,"sma_60":59.95,"sma_120":55.34},{"date":"2026-08-28","open":61.38,"high":62.56,"low":61.36,"close":62.32,"volume":33517994,"rsi_14":41.15,"sma_20":63.07,"sma_60":60.12,"sma_120":55.46},{"date":"2026-08-31","open":62.25,"high":62.49,"low":61.9,"close":61.94,"volume":43470374},{"date":"2026-09-01","open":61.97,"high":62.83,"low":61.72,"close":61.99,"volume":25056390,"rsi_14":32.76,"sma_20":63.0,"sma_60":60.38,"sma_120":55.68},{"date":"2026-09-02","open":62.28,"high":63.55,"low":61.94,"close":62.6,"volume":28435758,"rsi_14":40.77,"sma_20":62.96,"sma_60":60.53,"sma_120":55.81},{"date":"2026-09-03","open":62.81,"high":63.27,"low":62.32,"close":63.04,"volume":29951603,"rsi_14":41.06,"sma_20":62.97,"sma_60":60.68,"sma_120":55.95},{"date":"2026-09-04","open":62.56,"high":62.92,"low":61.96,"close":62.68,"volume":26589402,"rsi_14":42.31,"sma_20":62.94,"sma_60":60.81,"sma_120":56.08},{"date":"2026-09-08","open":62.49,"high":62.82,"low":62.11,"close":62.39,"volume":28339827},{"date":"2026-09-09","open":61.97,"high":63.19,"low":61.42,"close":62.67,"volume":36025057,"rsi_14":46.45,"sma_20":62.8,"sma_60":61.04,"sma_120":56.34},{"date":"2026-09-10","open":62.65,"high":63.01,"low":62.22,"close":62.56,"volume":29364835,"rsi_14":55.99,"sma_20":62.69,"sma_60":61.16,"sma_120":56.47},{"date":"2026-09-11","open":63.23,"high":63.83,"low":62.38,"close":62.69,"volume":28877548,"rsi_14":58.62,"sma_20":62.62,"sma_60":61.25,"sma_120":56.6},{"date":"2026-09-14","open":62.34,"high":62.44,"low":58.92,"close":59.47,"volume":64773953,"rsi_14":32.94,"sma_20":62.37,"sma_60":61.3,"sma_120":56.7},{"date":"2026-09-15","open":59.37,"high":59.92,"low":58.77,"close":59.52,"volume":50859668,"rsi_14":32.53,"sma_20":62.15,"sma_60":61.36,"sma_120":56.79},{"date":"2026-09-16","open":59.27,"high":59.39,"low":57.18,"close":57.9,"volume":50145197,"rsi_14":27.79,"sma_20":61.83,"sma_60":61.37,"sma_120":56.87},{"date":"2026-09-17","open":58.4,"high":58.49,"low":57.42,"close":58.18,"volume":36733116,"rsi_14":33.33,"sma_20":61.58,"sma_60":61.37,"sma_120":56.95},{"date":"2026-09-18","open":57.52,"high":58.23,"low":57.52,"close":57.73,"volume":52483860,"rsi_14":22.2,"sma_20":61.38,"sma_60":61.37,"sma_120":57.04},{"date":"2026-09-21","open":58.05,"high":58.28,"low":57.47,"close":57.96,"volume":33228141},{"date":"2026-09-22","open":58.1,"high":58.12,"low":56.06,"close":56.2,"volume":45137809,"rsi_14":20.55,"sma_20":60.88,"sma_60":61.34,"sma_120":57.19},{"date":"2026-09-23","open":55.92,"high":56.48,"low":55.73,"close":56.0,"volume":36727762,"rsi_14":14.97,"sma_20":60.56,"sma_60":61.31,"sma_120":57.25},{"date":"2026-09-24","open":56.39,"high":56.53,"low":55.84,"close":56.03,"volume":40990256,"rsi_14":11.1,"sma_20":60.25,"sma_60":61.29,"sma_120":57.3},{"date":"2026-09-25","open":56.31,"high":56.74,"low":55.87,"close":56.7,"volume":28601302,"rsi_14":17.92,"sma_20":60.03,"sma_60":61.26,"sma_120":57.36},{"date":"2026-09-28","open":56.41,"high":56.67,"low":55.37,"close":55.47,"volume":29170534,"rsi_14":16.28,"sma_20":59.69,"sma_60":61.21,"sma_120":57.4},{"date":"2026-09-29","open":55.4,"high":55.55,"low":54.73,"close":54.96,"volume":31666585},{"date":"2026-09-30","open":54.92,"high":55.11,"low":54.38,"close":54.43,"volume":34023701,"rsi_14":12.74,"sma_20":58.96,"sma_60":61.04,"sma_120":57.44},{"date":"2026-10-01","open":53.91,"high":54.34,"low":52.89,"close":53.73,"volume":60049479,"rsi_14":10.98,"sma_20":58.52,"sma_60":60.96,"sma_120":57.45},{"date":"2026-10-02","open":53.89,"high":54.0,"low":53.3,"close":53.75,"volume":35089448,"rsi_14":15.46,"sma_20":58.05,"sma_60":60.87,"sma_120":57.45},{"date":"2026-10-05","open":54.04,"high":54.34,"low":53.69,"close":54.0,"volume":34994383,"rsi_14":17.45,"sma_20":57.62,"sma_60":60.78,"sma_120":57.46},{"date":"2026-10-06","open":54.27,"high":54.45,"low":53.88,"close":54.09,"volume":25380099},{"date":"2026-10-07","open":53.19,"high":53.68,"low":52.91,"close":53.52,"volume":30922549,"rsi_14":17.84,"sma_20":56.74,"sma_60":60.57,"sma_120":57.46},{"date":"2026-10-08","open":52.98,"high":53.61,"low":52.24,"close":53.61,"volume":59809462,"rsi_14":19.83,"sma_20":56.3,"sma_60":60.43,"sma_120":57.46},{"date":"2026-10-09","open":53.41,"high":54.4,"low":53.41,"close":54.32,"volume":28781374,"rsi_14":25.27,"sma_20":55.88,"sma_60":60.31,"sma_120":57.46},{"date":"2026-10-12","open":54.5,"high":54.93,"low":54.23,"close":54.58,"volume":23975685,"rsi_14":36.01,"sma_20":55.63,"sma_60":60.2,"sma_120":57.47},{"date":"2026-10-13","open":54.44,"high":54.85,"low":53.64,"close":53.96,"volume":45047923,"rsi_14":33.65,"sma_20":55.36,"sma_60":60.09,"sma_120":57.47},{"date":"2026-10-14","open":49.83,"high":51.52,"low":49.26,"close":51.39,"volume":118018131,"rsi_14":23.78,"sma_20":55.03,"sma_60":59.93,"sma_120":57.47},{"date":"2026-10-15","open":51.46,"high":52.06,"low":51.09,"close":51.7,"volume":45894929,"rsi_14":20.17,"sma_20":54.71,"sma_60":59.77,"sma_120":57.46},{"date":"2026-10-16","open":52.14,"high":52.64,"low":51.21,"close":51.23,"volume":64337526,"rsi_14":22.45,"sma_20":54.38,"sma_60":59.6,"sma_120":57.45},{"date":"2026-10-19","open":51.24,"high":51.53,"low":50.2,"close":50.39,"volume":42794705,"rsi_14":21.54,"sma_20":54.0,"sma_60":59.4,"sma_120":57.43},{"date":"2026-10-20","open":50.18,"high":51.3,"low":50.01,"close":50.64,"volume":43642404,"rsi_14":25.64,"sma_20":53.73,"sma_60":59.21,"sma_120":57.41},{"date":"2026-10-21","open":51.09,"high":51.22,"low":50.52,"close":50.78,"volume":35175898,"rsi_14":29.78,"sma_20":53.47,"sma_60":59.02,"sma_120":57.39},{"date":"2026-10-22","open":50.39,"high":51.21,"low":50.2,"close":51.08,"volume":37422601,"rsi_14":32.31,"sma_20":53.22,"sma_60":58.85,"sma_120":57.37}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.36,"pbr":1.23,"per":11.72,"roa":0.26,"roe":3.01,"grade":"C","comment":"PER 11.72배, ROE 3.01%","revenue":138933000000.0,"analysis":"PER 11.7배입니다. ROE 3.0%입니다. 시가총액 3626.36억. 매출 1389.33억, 영업이익 438.60억.","eps_basis":"TTM","debt_ratio":2.4313337363082623,"market_cap":362493850453,"net_income":33655000000.0,"total_debt":732060000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.13,"total_assets":3498956000000.0,"total_equity":301094000000.0,"profit_margin":24.22,"revenue_basis":"TTM","dividend_yield":1.95,"net_income_basis":"TTM","operating_income":43860000000.0,"operating_margin":31.57,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":51.08,"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":13.7006},{"date":"2016-10-25","close":13.6598},{"date":"2016-10-26","close":13.7823},{"date":"2016-10-27","close":13.815},{"date":"2016-10-28","close":13.6271},{"date":"2016-10-31","close":13.4801},{"date":"2016-11-01","close":13.5699},{"date":"2016-11-02","close":13.4637},{"date":"2016-11-03","close":13.4637},{"date":"2016-11-04","close":13.5209},{"date":"2016-11-07","close":13.8967},{"date":"2016-11-08","close":13.8885},{"date":"2016-11-09","close":14.681},{"date":"2016-11-10","close":15.3264},{"date":"2016-11-11","close":15.5388},{"date":"2016-11-14","close":16.4048},{"date":"2016-11-15","close":16.4702},{"date":"2016-11-16","close":16.1352},{"date":"2016-11-17","close":16.4048},{"date":"2016-11-18","close":16.3395},{"date":"2016-11-21","close":16.6091},{"date":"2016-11-22","close":16.5846},{"date":"2016-11-23","close":16.797},{"date":"2016-11-25","close":17.0421},{"date":"2016-11-28","close":16.5846},{"date":"2016-11-29","close":16.5764},{"date":"2016-11-30","close":17.3185},{"date":"2016-12-01","close":17.6301},{"date":"2016-12-02","close":17.4087},{"date":"2016-12-05","close":17.9089},{"date":"2016-12-06","close":18.1713},{"date":"2016-12-07","close":18.5075},{"date":"2016-12-08","close":18.8191},{"date":"2016-12-09","close":18.9339},{"date":"2016-12-12","close":18.5403},{"date":"2016-12-13","close":18.5403},{"date":"2016-12-14","close":18.5895},{"date":"2016-12-15","close":18.9913},{"date":"2016-12-16","close":18.5813},{"date":"2016-12-19","close":18.4337},{"date":"2016-12-20","close":18.6223},{"date":"2016-12-21","close":18.5567},{"date":"2016-12-22","close":18.4829},{"date":"2016-12-23","close":18.5321},{"date":"2016-12-27","close":18.5403},{"date":"2016-12-28","close":18.3107},{"date":"2016-12-29","close":18.0401},{"date":"2016-12-30","close":18.1221},{"date":"2017-01-03","close":18.4747},{"date":"2017-01-04","close":18.8191},{"date":"2017-01-05","close":18.5977},{"date":"2017-01-06","close":18.5977},{"date":"2017-01-09","close":18.4911},{"date":"2017-01-10","close":18.8109},{"date":"2017-01-11","close":18.9175},{"date":"2017-01-12","close":18.7945},{"date":"2017-01-13","close":18.8683},{"date":"2017-01-17","close":18.0811},{"date":"2017-01-18","close":18.5567},{"date":"2017-01-19","close":18.4747},{"date":"2017-01-20","close":18.5649},{"date":"2017-01-23","close":18.4993},{"date":"2017-01-24","close":18.8191},{"date":"2017-01-25","close":19.1635},{"date":"2017-01-26","close":19.2209},{"date":"2017-01-27","close":19.1553},{"date":"2017-01-30","close":18.8191},{"date":"2017-01-31","close":18.5649},{"date":"2017-02-01","close":18.7699},{"date":"2017-02-02","close":18.6305},{"date":"2017-02-03","close":19.0979},{"date":"2017-02-06","close":18.9585},{"date":"2017-02-07","close":18.7781},{"date":"2017-02-08","close":18.5895},{"date":"2017-02-09","close":18.9585},{"date":"2017-02-10","close":18.9257},{"date":"2017-02-13","close":19.1881},{"date":"2017-02-14","close":19.7293},{"date":"2017-02-15","close":20.1557},{"date":"2017-02-16","close":20.1557},{"date":"2017-02-17","close":20.1065},{"date":"2017-02-21","close":20.3197},{"date":"2017-02-22","close":20.3279},{"date":"2017-02-23","close":20.1557},{"date":"2017-02-24","close":19.8687},{"date":"2017-02-27","close":20.1475},{"date":"2017-02-28","close":20.2377},{"date":"2017-03-01","close":20.9739},{"date":"2017-03-02","close":20.7518},{"date":"2017-03-03","close":20.9245},{"date":"2017-03-06","close":20.7682},{"date":"2017-03-07","close":20.7353},{"date":"2017-03-08","close":20.7765},{"date":"2017-03-09","close":20.8505},{"date":"2017-03-10","close":20.8176},{"date":"2017-03-13","close":20.8094},{"date":"2017-03-14","close":20.8258},{"date":"2017-03-15","close":20.7106},{"date":"2017-03-16","close":20.7436},{"date":"2017-03-17","close":20.4475},{"date":"2017-03-20","close":20.102},{"date":"2017-03-21","close":18.934},{"date":"2017-03-22","close":18.8682},{"date":"2017-03-23","close":18.9752},{"date":"2017-03-24","close":19.0163},{"date":"2017-03-27","close":18.9423},{"date":"2017-03-28","close":19.3124},{"date":"2017-03-29","close":19.2055},{"date":"2017-03-30","close":19.6332},{"date":"2017-03-31","close":19.4029},{"date":"2017-04-03","close":19.4029},{"date":"2017-04-04","close":19.2795},{"date":"2017-04-05","close":19.0574},{"date":"2017-04-06","close":19.1314},{"date":"2017-04-07","close":19.0492},{"date":"2017-04-10","close":18.934},{"date":"2017-04-11","close":18.8518},{"date":"2017-04-12","close":18.6297},{"date":"2017-04-13","close":18.3747},{"date":"2017-04-17","close":18.7613},{"date":"2017-04-18","close":18.6791},{"date":"2017-04-19","close":18.7037},{"date":"2017-04-20","close":18.9752},{"date":"2017-04-21","close":18.6791},{"date":"2017-04-24","close":19.4358},{"date":"2017-04-25","close":19.7236},{"date":"2017-04-26","close":19.6496},{"date":"2017-04-27","close":19.4522},{"date":"2017-04-28","close":19.1972},{"date":"2017-05-01","close":19.4193},{"date":"2017-05-02","close":19.3535},{"date":"2017-05-03","close":19.5509},{"date":"2017-05-04","close":19.6167},{"date":"2017-05-05","close":19.5262},{"date":"2017-05-08","close":19.7072},{"date":"2017-05-09","close":19.7236},{"date":"2017-05-10","close":19.8635},{"date":"2017-05-11","close":19.7977},{"date":"2017-05-12","close":19.7401},{"date":"2017-05-15","close":19.7894},{"date":"2017-05-16","close":19.7319},{"date":"2017-05-17","close":18.5639},{"date":"2017-05-18","close":18.7037},{"date":"2017-05-19","close":18.9587},{"date":"2017-05-22","close":18.9505},{"date":"2017-05-23","close":19.2384},{"date":"2017-05-24","close":19.2137},{"date":"2017-05-25","close":19.1232},{"date":"2017-05-26","close":19.115},{"date":"2017-05-30","close":18.8436},{"date":"2017-05-31","close":18.4929},{"date":"2017-06-01","close":18.6744},{"date":"2017-06-02","close":18.5259},{"date":"2017-06-05","close":18.4929},{"date":"2017-06-06","close":18.3443},{"date":"2017-06-07","close":18.6496},{"date":"2017-06-08","close":18.955},{"date":"2017-06-09","close":19.5326},{"date":"2017-06-12","close":19.6234},{"date":"2017-06-13","close":19.6151},{"date":"2017-06-14","close":19.6069},{"date":"2017-06-15","close":19.4253},{"date":"2017-06-16","close":19.3346},{"date":"2017-06-19","close":19.7307},{"date":"2017-06-20","close":19.3841},{"date":"2017-06-21","close":19.087},{"date":"2017-06-22","close":18.922},{"date":"2017-06-23","close":18.8312},{"date":"2017-06-26","close":18.889},{"date":"2017-06-27","close":19.2025},{"date":"2017-06-28","close":19.7059},{"date":"2017-06-29","close":20.069},{"date":"2017-06-30","close":20.0195},{"date":"2017-07-03","close":20.3661},{"date":"2017-07-05","close":20.5641},{"date":"2017-07-06","close":20.3908},{"date":"2017-07-07","close":20.4899},{"date":"2017-07-10","close":20.5394},{"date":"2017-07-11","close":20.3001},{"date":"2017-07-12","close":20.0938},{"date":"2017-07-13","close":20.3166},{"date":"2017-07-14","close":19.9782},{"date":"2017-07-17","close":19.8214},{"date":"2017-07-18","close":19.7224},{"date":"2017-07-19","close":19.8544},{"date":"2017-07-20","close":19.7554},{"date":"2017-07-21","close":19.6399},{"date":"2017-07-24","close":19.7307},{"date":"2017-07-25","close":20.201},{"date":"2017-07-26","close":19.9782},{"date":"2017-07-27","close":19.8957},{"date":"2017-07-28","close":19.8297},{"date":"2017-07-31","close":19.904},{"date":"2017-08-01","close":20.1763},{"date":"2017-08-02","close":20.2918},{"date":"2017-08-03","close":20.1103},{"date":"2017-08-04","close":20.6054},{"date":"2017-08-07","close":20.5971},{"date":"2017-08-08","close":20.5476},{"date":"2017-08-09","close":20.4156},{"date":"2017-08-10","close":19.904},{"date":"2017-08-11","close":19.6894},{"date":"2017-08-14","close":20.1515},{"date":"2017-08-15","close":20.1928},{"date":"2017-08-16","close":19.9617},{"date":"2017-08-17","close":19.5079},{"date":"2017-08-18","close":19.4914},{"date":"2017-08-21","close":19.2933},{"date":"2017-08-22","close":19.6647},{"date":"2017-08-23","close":19.6069},{"date":"2017-08-24","close":19.6729},{"date":"2017-08-25","close":19.6151},{"date":"2017-08-28","close":19.5739},{"date":"2017-08-29","close":19.4583},{"date":"2017-08-30","close":19.7984},{"date":"2017-08-31","close":19.815},{"date":"2017-09-01","close":19.9809},{"date":"2017-09-05","close":19.3339},{"date":"2017-09-06","close":19.4169},{"date":"2017-09-07","close":19.0519},{"date":"2017-09-08","close":18.9856},{"date":"2017-09-11","close":19.3754},{"date":"2017-09-12","close":19.8648},{"date":"2017-09-13","close":20.1799},{"date":"2017-09-14","close":20.1053},{"date":"2017-09-15","close":20.2214},{"date":"2017-09-18","close":20.4868},{"date":"2017-09-19","close":20.6195},{"date":"2017-09-20","close":20.7854},{"date":"2017-09-21","close":20.8684},{"date":"2017-09-22","close":20.7523},{"date":"2017-09-25","close":20.5366},{"date":"2017-09-26","close":20.5781},{"date":"2017-09-27","close":21.0757},{"date":"2017-09-28","close":21.1089},{"date":"2017-09-29","close":21.0177},{"date":"2017-10-02","close":21.2499},{"date":"2017-10-03","close":21.449},{"date":"2017-10-04","close":21.3246},{"date":"2017-10-05","close":21.6729},{"date":"2017-10-06","close":21.7393},{"date":"2017-10-09","close":21.4407},{"date":"2017-10-10","close":21.507},{"date":"2017-10-11","close":21.4241},{"date":"2017-10-12","close":21.1089},{"date":"2017-10-13","close":21.4241},{"date":"2017-10-16","close":21.7642},{"date":"2017-10-17","close":21.731},{"date":"2017-10-18","close":21.9632},{"date":"2017-10-19","close":22.0462},{"date":"2017-10-20","close":22.5355},{"date":"2017-10-23","close":22.5272},{"date":"2017-10-24","close":22.9585},{"date":"2017-10-25","close":22.9171},{"date":"2017-10-26","close":23.0083},{"date":"2017-10-27","close":23.0581},{"date":"2017-10-30","close":22.8922},{"date":"2017-10-31","close":22.718},{"date":"2017-11-01","close":22.8341},{"date":"2017-11-02","close":23.1161},{"date":"2017-11-03","close":23.0746},{"date":"2017-11-06","close":23.0166},{"date":"2017-11-07","close":22.5438},{"date":"2017-11-08","close":22.2203},{"date":"2017-11-09","close":21.9715},{"date":"2017-11-10","close":21.9881},{"date":"2017-11-13","close":21.8969},{"date":"2017-11-14","close":21.7642},{"date":"2017-11-15","close":22.2203},{"date":"2017-11-16","close":22.1955},{"date":"2017-11-17","close":22.0793},{"date":"2017-11-20","close":22.1789},{"date":"2017-11-21","close":22.1706},{"date":"2017-11-22","close":22.1125},{"date":"2017-11-24","close":22.0545},{"date":"2017-11-27","close":22.0545},{"date":"2017-11-28","close":22.9253},{"date":"2017-11-29","close":23.4562},{"date":"2017-11-30","close":23.4645},{"date":"2017-12-01","close":23.4062},{"date":"2017-12-04","close":24.2058},{"date":"2017-12-05","close":24.0976},{"date":"2017-12-06","close":23.856},{"date":"2017-12-07","close":23.9726},{"date":"2017-12-08","close":24.1975},{"date":"2017-12-11","close":24.1059},{"date":"2017-12-12","close":24.4224},{"date":"2017-12-13","close":24.0226},{"date":"2017-12-14","close":23.931},{"date":"2017-12-15","close":24.1892},{"date":"2017-12-18","close":24.5557},{"date":"2017-12-19","close":24.5307},{"date":"2017-12-20","close":24.5557},{"date":"2017-12-21","close":24.8389},{"date":"2017-12-22","close":24.8889},{"date":"2017-12-26","close":24.8056},{"date":"2017-12-27","close":24.7639},{"date":"2017-12-28","close":24.8222},{"date":"2017-12-29","close":24.589},{"date":"2018-01-02","close":24.5101},{"date":"2018-01-03","close":24.4282},{"date":"2018-01-04","close":24.7479},{"date":"2018-01-05","close":24.8626},{"date":"2018-01-08","close":24.6905},{"date":"2018-01-09","close":24.8134},{"date":"2018-01-10","close":25.043},{"date":"2018-01-11","close":25.1331},{"date":"2018-01-12","close":25.5676},{"date":"2018-01-16","close":25.6086},{"date":"2018-01-17","close":25.5594},{"date":"2018-01-18","close":25.8053},{"date":"2018-01-19","close":26.0021},{"date":"2018-01-22","close":26.1824},{"date":"2018-01-23","close":26.166},{"date":"2018-01-24","close":26.3054},{"date":"2018-01-25","close":26.3054},{"date":"2018-01-26","close":26.3955},{"date":"2018-01-29","close":26.4611},{"date":"2018-01-30","close":26.1332},{"date":"2018-01-31","close":26.2316},{"date":"2018-02-01","close":26.6415},{"date":"2018-02-02","close":26.1906},{"date":"2018-02-05","close":24.8053},{"date":"2018-02-06","close":25.5758},{"date":"2018-02-07","close":25.6168},{"date":"2018-02-08","close":24.379},{"date":"2018-02-09","close":24.8626},{"date":"2018-02-12","close":25.5102},{"date":"2018-02-13","close":25.5594},{"date":"2018-02-14","close":26.2316},{"date":"2018-02-15","close":26.4037},{"date":"2018-02-16","close":26.207},{"date":"2018-02-20","close":26.1742},{"date":"2018-02-21","close":26.125},{"date":"2018-02-22","close":25.9775},{"date":"2018-02-23","close":26.2562},{"date":"2018-02-26","close":26.5759},{"date":"2018-02-27","close":26.5021},{"date":"2018-02-28","close":26.3136},{"date":"2018-03-01","close":25.9022},{"date":"2018-03-02","close":26.0256},{"date":"2018-03-05","close":26.437},{"date":"2018-03-06","close":26.4205},{"date":"2018-03-07","close":26.4781},{"date":"2018-03-08","close":26.4946},{"date":"2018-03-09","close":26.9225},{"date":"2018-03-12","close":27.0212},{"date":"2018-03-13","close":26.6262},{"date":"2018-03-14","close":26.4452},{"date":"2018-03-15","close":26.4123},{"date":"2018-03-16","close":26.4699},{"date":"2018-03-19","close":26.3136},{"date":"2018-03-20","close":26.3136},{"date":"2018-03-21","close":26.2231},{"date":"2018-03-22","close":25.1369},{"date":"2018-03-23","close":24.0015},{"date":"2018-03-26","close":25.0464},{"date":"2018-03-27","close":24.2894},{"date":"2018-03-28","close":24.1825},{"date":"2018-03-29","close":24.6762},{"date":"2018-04-02","close":24.1167},{"date":"2018-04-03","close":24.347},{"date":"2018-04-04","close":24.5857},{"date":"2018-04-05","close":24.9477},{"date":"2018-04-06","close":24.38},{"date":"2018-04-09","close":24.5774},{"date":"2018-04-10","close":25.0794},{"date":"2018-04-11","close":24.6021},{"date":"2018-04-12","close":25.2192},{"date":"2018-04-13","close":24.5198},{"date":"2018-04-16","close":24.6268},{"date":"2018-04-17","close":24.7173},{"date":"2018-04-18","close":24.2977},{"date":"2018-04-19","close":24.8325},{"date":"2018-04-20","close":24.8983},{"date":"2018-04-23","close":24.9477},{"date":"2018-04-24","close":24.8407},{"date":"2018-04-25","close":24.7996},{"date":"2018-04-26","close":24.742},{"date":"2018-04-27","close":24.8078},{"date":"2018-04-30","close":24.6186},{"date":"2018-05-01","close":24.6433},{"date":"2018-05-02","close":24.3388},{"date":"2018-05-03","close":24.0261},{"date":"2018-05-04","close":24.1084},{"date":"2018-05-07","close":24.3882},{"date":"2018-05-08","close":24.6268},{"date":"2018-05-09","close":25.2768},{"date":"2018-05-10","close":25.4167},{"date":"2018-05-11","close":25.4414},{"date":"2018-05-14","close":25.606},{"date":"2018-05-15","close":25.6882},{"date":"2018-05-16","close":25.5566},{"date":"2018-05-17","close":25.3509},{"date":"2018-05-18","close":24.8983},{"date":"2018-05-21","close":25.1369},{"date":"2018-05-22","close":25.4167},{"date":"2018-05-23","close":25.0464},{"date":"2018-05-24","close":24.8572},{"date":"2018-05-25","close":24.8161},{"date":"2018-05-29","close":23.8287},{"date":"2018-05-30","close":24.2648},{"date":"2018-05-31","close":23.9921},{"date":"2018-06-01","close":24.2895},{"date":"2018-06-04","close":24.2895},{"date":"2018-06-05","close":24.0582},{"date":"2018-06-06","close":24.8183},{"date":"2018-06-07","close":24.8596},{"date":"2018-06-08","close":24.7935},{"date":"2018-06-11","close":24.8348},{"date":"2018-06-12","close":24.7026},{"date":"2018-06-13","close":24.6531},{"date":"2018-06-14","close":24.3722},{"date":"2018-06-15","close":24.1904},{"date":"2018-06-18","close":24.2895},{"date":"2018-06-19","close":24.1739},{"date":"2018-06-20","close":24.1574},{"date":"2018-06-21","close":24.1987},{"date":"2018-06-22","close":23.9508},{"date":"2018-06-25","close":23.5295},{"date":"2018-06-26","close":23.579},{"date":"2018-06-27","close":23.3312},{"date":"2018-06-28","close":23.6864},{"date":"2018-06-29","close":23.2899},{"date":"2018-07-02","close":23.3642},{"date":"2018-07-03","close":22.9511},{"date":"2018-07-05","close":23.0668},{"date":"2018-07-06","close":23.1577},{"date":"2018-07-09","close":24.0004},{"date":"2018-07-10","close":23.8186},{"date":"2018-07-11","close":23.6947},{"date":"2018-07-12","close":23.7691},{"date":"2018-07-13","close":23.5873},{"date":"2018-07-16","close":24.6035},{"date":"2018-07-17","close":24.7935},{"date":"2018-07-18","close":24.8927},{"date":"2018-07-19","close":24.5126},{"date":"2018-07-20","close":24.8927},{"date":"2018-07-23","close":25.4049},{"date":"2018-07-24","close":25.471},{"date":"2018-07-25","close":25.6693},{"date":"2018-07-26","close":25.5619},{"date":"2018-07-27","close":25.661},{"date":"2018-07-30","close":25.8675},{"date":"2018-07-31","close":25.5123},{"date":"2018-08-01","close":25.818},{"date":"2018-08-02","close":25.8428},{"date":"2018-08-03","close":26.0328},{"date":"2018-08-06","close":26.041},{"date":"2018-08-07","close":26.0328},{"date":"2018-08-08","close":26.2724},{"date":"2018-08-09","close":26.1071},{"date":"2018-08-10","close":25.7684},{"date":"2018-08-13","close":25.1818},{"date":"2018-08-14","close":25.4379},{"date":"2018-08-15","close":25.0827},{"date":"2018-08-16","close":25.3801},{"date":"2018-08-17","close":25.3966},{"date":"2018-08-20","close":25.504},{"date":"2018-08-21","close":25.628},{"date":"2018-08-22","close":25.5949},{"date":"2018-08-23","close":25.4792},{"date":"2018-08-24","close":25.5205},{"date":"2018-08-27","close":25.8675},{"date":"2018-08-28","close":25.8345},{"date":"2018-08-29","close":25.7271},{"date":"2018-08-30","close":25.6197},{"date":"2018-08-31","close":25.5536},{"date":"2018-09-04","close":25.7271},{"date":"2018-09-05","close":25.7601},{"date":"2018-09-06","close":25.6107},{"date":"2018-09-07","close":25.619},{"date":"2018-09-10","close":25.5858},{"date":"2018-09-11","close":25.6107},{"date":"2018-09-12","close":25.262},{"date":"2018-09-13","close":25.0213},{"date":"2018-09-14","close":25.2122},{"date":"2018-09-17","close":25.1375},{"date":"2018-09-18","close":25.0794},{"date":"2018-09-19","close":25.7352},{"date":"2018-09-20","close":25.893},{"date":"2018-09-21","close":25.7601},{"date":"2018-09-24","close":25.5194},{"date":"2018-09-25","close":25.4613},{"date":"2018-09-26","close":25.013},{"date":"2018-09-27","close":24.8553},{"date":"2018-09-28","close":24.4568},{"date":"2018-10-01","close":24.6145},{"date":"2018-10-02","close":24.5564},{"date":"2018-10-03","close":24.9051},{"date":"2018-10-04","close":25.262},{"date":"2018-10-05","close":25.096},{"date":"2018-10-08","close":25.1292},{"date":"2018-10-09","close":24.8885},{"date":"2018-10-10","close":24.2741},{"date":"2018-10-11","close":23.5436},{"date":"2018-10-12","close":23.6266},{"date":"2018-10-15","close":23.1783},{"date":"2018-10-16","close":23.6847},{"date":"2018-10-17","close":23.9919},{"date":"2018-10-18","close":23.4523},{"date":"2018-10-19","close":23.5104},{"date":"2018-10-22","close":22.73},{"date":"2018-10-23","close":22.4312},{"date":"2018-10-24","close":21.7421},{"date":"2018-10-25","close":22.0742},{"date":"2018-10-26","close":21.9082},{"date":"2018-10-29","close":22.0908},{"date":"2018-10-30","close":22.2319},{"date":"2018-10-31","close":22.8297},{"date":"2018-11-01","close":23.087},{"date":"2018-11-02","close":23.1534},{"date":"2018-11-05","close":23.2945},{"date":"2018-11-06","close":23.4191},{"date":"2018-11-07","close":23.693},{"date":"2018-11-08","close":23.967},{"date":"2018-11-09","close":23.6764},{"date":"2018-11-12","close":23.0372},{"date":"2018-11-13","close":23.0455},{"date":"2018-11-14","close":22.5889},{"date":"2018-11-15","close":23.1617},{"date":"2018-11-16","close":23.0372},{"date":"2018-11-19","close":23.0372},{"date":"2018-11-20","close":22.73},{"date":"2018-11-21","close":22.6387},{"date":"2018-11-23","close":22.3897},{"date":"2018-11-26","close":22.8795},{"date":"2018-11-27","close":23.0289},{"date":"2018-11-28","close":23.6017},{"date":"2018-11-29","close":23.2779},{"date":"2018-11-30","close":23.5768},{"date":"2018-12-03","close":23.693},{"date":"2018-12-04","close":22.4063},{"date":"2018-12-06","close":21.9388},{"date":"2018-12-07","close":21.2292},{"date":"2018-12-10","close":20.6699},{"date":"2018-12-11","close":20.5196},{"date":"2018-12-12","close":20.4695},{"date":"2018-12-13","close":20.3693},{"date":"2018-12-14","close":20.4361},{"date":"2018-12-17","close":20.4278},{"date":"2018-12-18","close":20.4278},{"date":"2018-12-19","close":20.1857},{"date":"2018-12-20","close":20.1272},{"date":"2018-12-21","close":19.5095},{"date":"2018-12-24","close":18.9752},{"date":"2018-12-26","close":20.1272},{"date":"2018-12-27","close":20.3443},{"date":"2018-12-28","close":20.361},{"date":"2018-12-31","close":20.5697},{"date":"2019-01-02","close":20.8368},{"date":"2019-01-03","close":20.5029},{"date":"2019-01-04","close":21.3544},{"date":"2019-01-07","close":21.3377},{"date":"2019-01-08","close":21.296},{"date":"2019-01-09","close":21.5047},{"date":"2019-01-10","close":21.4796},{"date":"2019-01-11","close":21.7301},{"date":"2019-01-14","close":22.0139},{"date":"2019-01-15","close":22.1642},{"date":"2019-01-16","close":23.7503},{"date":"2019-01-17","close":24.2011},{"date":"2019-01-18","close":24.4599},{"date":"2019-01-22","close":24.2846},{"date":"2019-01-23","close":24.1427},{"date":"2019-01-24","close":24.2762},{"date":"2019-01-25","close":24.6936},{"date":"2019-01-28","close":24.7354},{"date":"2019-01-29","close":24.535},{"date":"2019-01-30","close":24.2679},{"date":"2019-01-31","close":23.767},{"date":"2019-02-01","close":23.6919},{"date":"2019-02-04","close":24.1093},{"date":"2019-02-05","close":24.0258},{"date":"2019-02-06","close":23.984},{"date":"2019-02-07","close":23.575},{"date":"2019-02-08","close":23.6167},{"date":"2019-02-11","close":23.7169},{"date":"2019-02-12","close":23.9507},{"date":"2019-02-13","close":23.959},{"date":"2019-02-14","close":23.7002},{"date":"2019-02-15","close":24.3013},{"date":"2019-02-19","close":24.318},{"date":"2019-02-20","close":24.5517},{"date":"2019-02-21","close":24.4515},{"date":"2019-02-22","close":24.2762},{"date":"2019-02-25","close":24.4348},{"date":"2019-02-26","close":24.4515},{"date":"2019-02-27","close":24.6519},{"date":"2019-02-28","close":24.4002},{"date":"2019-03-01","close":24.5932},{"date":"2019-03-04","close":24.3582},{"date":"2019-03-05","close":24.4002},{"date":"2019-03-06","close":24.1988},{"date":"2019-03-07","close":23.9555},{"date":"2019-03-08","close":24.0394},{"date":"2019-03-11","close":24.2827},{"date":"2019-03-12","close":24.2827},{"date":"2019-03-13","close":24.5764},{"date":"2019-03-14","close":24.719},{"date":"2019-03-15","close":24.5848},{"date":"2019-03-18","close":25.0211},{"date":"2019-03-19","close":24.8784},{"date":"2019-03-20","close":24.031},{"date":"2019-03-21","close":23.645},{"date":"2019-03-22","close":22.6633},{"date":"2019-03-25","close":22.5207},{"date":"2019-03-26","close":22.8311},{"date":"2019-03-27","close":22.6801},{"date":"2019-03-28","close":22.9318},{"date":"2019-03-29","close":23.15},{"date":"2019-04-01","close":23.9471},{"date":"2019-04-02","close":24.224},{"date":"2019-04-03","close":24.1988},{"date":"2019-04-04","close":24.4589},{"date":"2019-04-05","close":24.4002},{"date":"2019-04-08","close":24.4757},{"date":"2019-04-09","close":24.2407},{"date":"2019-04-10","close":24.3918},{"date":"2019-04-11","close":24.3918},{"date":"2019-04-12","close":25.3148},{"date":"2019-04-15","close":25.0379},{"date":"2019-04-16","close":25.0714},{"date":"2019-04-17","close":25.1973},{"date":"2019-04-18","close":25.1973},{"date":"2019-04-22","close":25.2141},{"date":"2019-04-23","close":25.2308},{"date":"2019-04-24","close":25.1889},{"date":"2019-04-25","close":25.2392},{"date":"2019-04-26","close":25.4658},{"date":"2019-04-29","close":25.8182},{"date":"2019-04-30","close":25.6588},{"date":"2019-05-01","close":25.3903},{"date":"2019-05-02","close":25.5916},{"date":"2019-05-03","close":25.7679},{"date":"2019-05-06","close":25.5665},{"date":"2019-05-07","close":25.105},{"date":"2019-05-08","close":25.0043},{"date":"2019-05-09","close":24.9288},{"date":"2019-05-10","close":24.8197},{"date":"2019-05-13","close":23.7037},{"date":"2019-05-14","close":24.0142},{"date":"2019-05-15","close":23.7373},{"date":"2019-05-16","close":23.989},{"date":"2019-05-17","close":23.8296},{"date":"2019-05-20","close":23.8296},{"date":"2019-05-21","close":24.0729},{"date":"2019-05-22","close":23.9051},{"date":"2019-05-23","close":23.2926},{"date":"2019-05-24","close":23.645},{"date":"2019-05-28","close":23.4101},{"date":"2019-05-29","close":23.2842},{"date":"2019-05-30","close":22.7892},{"date":"2019-05-31","close":22.3193},{"date":"2019-06-03","close":22.3864},{"date":"2019-06-04","close":23.4268},{"date":"2019-06-05","close":23.4185},{"date":"2019-06-06","close":23.5197},{"date":"2019-06-07","close":23.2244},{"date":"2019-06-10","close":23.68},{"date":"2019-06-11","close":23.8234},{"date":"2019-06-12","close":23.5787},{"date":"2019-06-13","close":23.5703},{"date":"2019-06-14","close":23.6547},{"date":"2019-06-17","close":23.5619},{"date":"2019-06-18","close":24.144},{"date":"2019-06-19","close":23.8909},{"date":"2019-06-20","close":23.8487},{"date":"2019-06-21","close":23.7222},{"date":"2019-06-24","close":23.6041},{"date":"2019-06-25","close":23.4185},{"date":"2019-06-26","close":23.545},{"date":"2019-06-27","close":23.7981},{"date":"2019-06-28","close":24.4645},{"date":"2019-07-01","close":24.8188},{"date":"2019-07-02","close":24.5911},{"date":"2019-07-03","close":24.5067},{"date":"2019-07-05","close":24.6839},{"date":"2019-07-08","close":24.6333},{"date":"2019-07-09","close":24.7598},{"date":"2019-07-10","close":24.4814},{"date":"2019-07-11","close":24.7682},{"date":"2019-07-12","close":24.8442},{"date":"2019-07-15","close":24.6501},{"date":"2019-07-16","close":24.4561},{"date":"2019-07-17","close":24.6248},{"date":"2019-07-18","close":24.8695},{"date":"2019-07-19","close":24.802},{"date":"2019-07-22","close":24.9454},{"date":"2019-07-23","close":25.519},{"date":"2019-07-24","close":25.8733},{"date":"2019-07-25","close":25.595},{"date":"2019-07-26","close":25.9577},{"date":"2019-07-29","close":25.7468},{"date":"2019-07-30","close":26.0589},{"date":"2019-07-31","close":25.8818},{"date":"2019-08-01","close":24.8779},{"date":"2019-08-02","close":24.7851},{"date":"2019-08-05","close":23.6884},{"date":"2019-08-06","close":23.9752},{"date":"2019-08-07","close":23.5281},{"date":"2019-08-08","close":23.9415},{"date":"2019-08-09","close":23.8993},{"date":"2019-08-12","close":23.3172},{"date":"2019-08-13","close":23.3847},{"date":"2019-08-14","close":22.288},{"date":"2019-08-15","close":22.1446},{"date":"2019-08-16","close":22.8026},{"date":"2019-08-19","close":23.0051},{"date":"2019-08-20","close":22.5411},{"date":"2019-08-21","close":22.7183},{"date":"2019-08-22","close":22.9376},{"date":"2019-08-23","close":22.3302},{"date":"2019-08-26","close":22.5917},{"date":"2019-08-27","close":22.3302},{"date":"2019-08-28","close":22.6508},{"date":"2019-08-29","close":23.0557},{"date":"2019-08-30","close":23.2076},{"date":"2019-09-03","close":22.8195},{"date":"2019-09-04","close":23.1907},{"date":"2019-09-05","close":23.8785},{"date":"2019-09-06","close":23.5473},{"date":"2019-09-09","close":24.3116},{"date":"2019-09-10","close":24.923},{"date":"2019-09-11","close":25.0164},{"date":"2019-09-12","close":25.1947},{"date":"2019-09-13","close":25.6193},{"date":"2019-09-16","close":25.5853},{"date":"2019-09-17","close":25.424},{"date":"2019-09-18","close":25.4749},{"date":"2019-09-19","close":25.3221},{"date":"2019-09-20","close":25.1268},{"date":"2019-09-23","close":25.0673},{"date":"2019-09-24","close":24.5748},{"date":"2019-09-25","close":24.8381},{"date":"2019-09-26","close":24.7362},{"date":"2019-09-27","close":24.923},{"date":"2019-09-30","close":24.7701},{"date":"2019-10-01","close":24.1502},{"date":"2019-10-02","close":23.6407},{"date":"2019-10-03","close":23.6153},{"date":"2019-10-04","close":24.0908},{"date":"2019-10-07","close":24.0399},{"date":"2019-10-08","close":23.4624},{"date":"2019-10-09","close":23.6832},{"date":"2019-10-10","close":24.1587},{"date":"2019-10-11","close":24.5493},{"date":"2019-10-14","close":24.7447},{"date":"2019-10-15","close":25.2457},{"date":"2019-10-16","close":25.6193},{"date":"2019-10-17","close":25.6957},{"date":"2019-10-18","close":25.7721},{"date":"2019-10-21","close":26.3411},{"date":"2019-10-22","close":26.4939},{"date":"2019-10-23","close":26.6807},{"date":"2019-10-24","close":26.6298},{"date":"2019-10-25","close":26.9355},{"date":"2019-10-28","close":27.0374},{"date":"2019-10-29","close":27.2327},{"date":"2019-10-30","close":26.8506},{"date":"2019-10-31","close":26.5534},{"date":"2019-11-01","close":27.0034},{"date":"2019-11-04","close":27.5129},{"date":"2019-11-05","close":27.8696},{"date":"2019-11-06","close":27.8441},{"date":"2019-11-07","close":28.2177},{"date":"2019-11-08","close":28.2432},{"date":"2019-11-11","close":28.1753},{"date":"2019-11-12","close":28.0989},{"date":"2019-11-13","close":27.8441},{"date":"2019-11-14","close":27.7677},{"date":"2019-11-15","close":27.963},{"date":"2019-11-18","close":27.9885},{"date":"2019-11-19","close":27.9715},{"date":"2019-11-20","close":27.7592},{"date":"2019-11-21","close":27.8866},{"date":"2019-11-22","close":28.1753},{"date":"2019-11-25","close":28.4215},{"date":"2019-11-26","close":28.3196},{"date":"2019-11-27","close":28.3791},{"date":"2019-11-29","close":28.2942},{"date":"2019-12-02","close":28.3876},{"date":"2019-12-03","close":27.8866},{"date":"2019-12-04","close":28.1498},{"date":"2019-12-05","close":28.2523},{"date":"2019-12-06","close":28.7475},{"date":"2019-12-09","close":28.6109},{"date":"2019-12-10","close":28.6279},{"date":"2019-12-11","close":28.7219},{"date":"2019-12-12","close":29.6098},{"date":"2019-12-13","close":29.4049},{"date":"2019-12-16","close":29.6269},{"date":"2019-12-17","close":29.9172},{"date":"2019-12-18","close":29.9769},{"date":"2019-12-19","close":29.8403},{"date":"2019-12-20","close":29.8489},{"date":"2019-12-23","close":30.0282},{"date":"2019-12-24","close":30.0709},{"date":"2019-12-26","close":30.327},{"date":"2019-12-27","close":30.1819},{"date":"2019-12-30","close":30.0111},{"date":"2019-12-31","close":30.0709},{"date":"2020-01-02","close":30.4295},{"date":"2020-01-03","close":29.7976},{"date":"2020-01-06","close":29.7549},{"date":"2020-01-07","close":29.5586},{"date":"2020-01-08","close":29.8574},{"date":"2020-01-09","close":29.9086},{"date":"2020-01-10","close":29.661},{"date":"2020-01-13","close":29.9343},{"date":"2020-01-14","close":30.1562},{"date":"2020-01-15","close":29.6013},{"date":"2020-01-16","close":29.644},{"date":"2020-01-17","close":29.6354},{"date":"2020-01-21","close":29.2512},{"date":"2020-01-22","close":29.3366},{"date":"2020-01-23","close":29.1317},{"date":"2020-01-24","close":28.6365},{"date":"2020-01-27","close":28.0473},{"date":"2020-01-28","close":28.3803},{"date":"2020-01-29","close":28.184},{"date":"2020-01-30","close":28.5852},{"date":"2020-01-31","close":28.0303},{"date":"2020-02-03","close":28.1498},{"date":"2020-02-04","close":28.7048},{"date":"2020-02-05","close":29.6354},{"date":"2020-02-06","close":29.6013},{"date":"2020-02-07","close":29.55},{"date":"2020-02-10","close":29.6183},{"date":"2020-02-11","close":29.6866},{"date":"2020-02-12","close":29.8147},{"date":"2020-02-13","close":29.8062},{"date":"2020-02-14","close":29.7549},{"date":"2020-02-18","close":29.2597},{"date":"2020-02-19","close":29.644},{"date":"2020-02-20","close":29.7549},{"date":"2020-02-21","close":29.3366},{"date":"2020-02-24","close":27.9449},{"date":"2020-02-25","close":26.5361},{"date":"2020-02-26","close":26.1519},{"date":"2020-02-27","close":24.8712},{"date":"2020-02-28","close":24.3333},{"date":"2020-03-02","close":25.0761},{"date":"2020-03-03","close":23.693},{"date":"2020-03-04","close":24.2394},{"date":"2020-03-05","close":23.0107},{"date":"2020-03-06","close":22.0913},{"date":"2020-03-09","close":18.8433},{"date":"2020-03-10","close":20.2869},{"date":"2020-03-11","close":19.4792},{"date":"2020-03-12","close":17.6232},{"date":"2020-03-13","close":20.7594},{"date":"2020-03-16","close":17.563},{"date":"2020-03-17","close":18.8863},{"date":"2020-03-18","close":17.8638},{"date":"2020-03-19","close":18.2161},{"date":"2020-03-20","close":16.9014},{"date":"2020-03-23","close":15.5352},{"date":"2020-03-24","close":18.07},{"date":"2020-03-25","close":18.1301},{"date":"2020-03-26","close":19.5221},{"date":"2020-03-27","close":18.5598},{"date":"2020-03-30","close":18.9378},{"date":"2020-03-31","close":18.2418},{"date":"2020-04-01","close":16.9873},{"date":"2020-04-02","close":17.6747},{"date":"2020-04-03","close":17.2108},{"date":"2020-04-06","close":18.3793},{"date":"2020-04-07","close":19.0238},{"date":"2020-04-08","close":20.1494},{"date":"2020-04-09","close":21.3609},{"date":"2020-04-13","close":20.5532},{"date":"2020-04-14","close":20.39},{"date":"2020-04-15","close":19.0667},{"date":"2020-04-16","close":18.4051},{"date":"2020-04-17","close":20.0033},{"date":"2020-04-20","close":19.3331},{"date":"2020-04-21","close":18.5941},{"date":"2020-04-22","close":18.7316},{"date":"2020-04-23","close":18.7918},{"date":"2020-04-24","close":19.0581},{"date":"2020-04-27","close":20.1666},{"date":"2020-04-28","close":20.5274},{"date":"2020-04-29","close":21.2922},{"date":"2020-04-30","close":20.6649},{"date":"2020-05-01","close":19.8315},{"date":"2020-05-04","close":19.7026},{"date":"2020-05-05","close":19.4706},{"date":"2020-05-06","close":19.2042},{"date":"2020-05-07","close":19.6252},{"date":"2020-05-08","close":20.2525},{"date":"2020-05-11","close":19.4018},{"date":"2020-05-12","close":18.7918},{"date":"2020-05-13","close":17.9325},{"date":"2020-05-14","close":18.6543},{"date":"2020-05-15","close":18.4223},{"date":"2020-05-18","close":19.7026},{"date":"2020-05-19","close":19.0839},{"date":"2020-05-20","close":19.6854},{"date":"2020-05-21","close":19.6768},{"date":"2020-05-22","close":19.4706},{"date":"2020-05-26","close":20.8626},{"date":"2020-05-27","close":22.3233},{"date":"2020-05-28","close":21.3609},{"date":"2020-05-29","close":20.7251},{"date":"2020-06-01","close":21.1461},{"date":"2020-06-02","close":21.3437},{"date":"2020-06-03","close":22.3319},{"date":"2020-06-04","close":23.1712},{"date":"2020-06-05","close":24.3219},{"date":"2020-06-08","close":24.694},{"date":"2020-06-09","close":24.4171},{"date":"2020-06-10","close":23.0154},{"date":"2020-06-11","close":20.7052},{"date":"2020-06-12","close":21.4407},{"date":"2020-06-15","close":21.7608},{"date":"2020-06-16","close":22.3232},{"date":"2020-06-17","close":21.631},{"date":"2020-06-18","close":21.6656},{"date":"2020-06-19","close":21.8473},{"date":"2020-06-22","close":21.3022},{"date":"2020-06-23","close":21.4493},{"date":"2020-06-24","close":20.6014},{"date":"2020-06-25","close":21.3888},{"date":"2020-06-26","close":20.0303},{"date":"2020-06-29","close":20.238},{"date":"2020-06-30","close":20.5495},{"date":"2020-07-01","close":20.1255},{"date":"2020-07-02","close":20.1515},{"date":"2020-07-06","close":20.4716},{"date":"2020-07-07","close":19.9092},{"date":"2020-07-08","close":19.9871},{"date":"2020-07-09","close":19.7015},{"date":"2020-07-10","close":20.7831},{"date":"2020-07-13","close":20.9302},{"date":"2020-07-14","close":20.8869},{"date":"2020-07-15","close":21.2849},{"date":"2020-07-16","close":20.7052},{"date":"2020-07-17","close":20.0909},{"date":"2020-07-20","close":20.4024},{"date":"2020-07-21","close":21.1292},{"date":"2020-07-22","close":21.034},{"date":"2020-07-23","close":21.233},{"date":"2020-07-24","close":21.0686},{"date":"2020-07-27","close":20.8869},{"date":"2020-07-28","close":21.0773},{"date":"2020-07-29","close":21.8646},{"date":"2020-07-30","close":21.4926},{"date":"2020-07-31","close":21.5272},{"date":"2020-08-03","close":21.6224},{"date":"2020-08-04","close":21.6397},{"date":"2020-08-05","close":21.9685},{"date":"2020-08-06","close":22.0377},{"date":"2020-08-07","close":22.5914},{"date":"2020-08-10","close":22.9808},{"date":"2020-08-11","close":23.2923},{"date":"2020-08-12","close":23.1279},{"date":"2020-08-13","close":22.7991},{"date":"2020-08-14","close":22.9029},{"date":"2020-08-17","close":22.4097},{"date":"2020-08-18","close":22.0896},{"date":"2020-08-19","close":22.0636},{"date":"2020-08-20","close":21.7175},{"date":"2020-08-21","close":21.6137},{"date":"2020-08-24","close":22.228},{"date":"2020-08-25","close":22.4963},{"date":"2020-08-26","close":22.1156},{"date":"2020-08-27","close":22.5395},{"date":"2020-08-28","close":22.7558},{"date":"2020-08-31","close":22.2713},{"date":"2020-09-01","close":22.2453},{"date":"2020-09-02","close":22.5136},{"date":"2020-09-03","close":22.3567},{"date":"2020-09-04","close":23.1235},{"date":"2020-09-08","close":22.1999},{"date":"2020-09-09","close":22.2261},{"date":"2020-09-10","close":21.9037},{"date":"2020-09-11","close":22.2173},{"date":"2020-09-14","close":22.4352},{"date":"2020-09-15","close":22.0257},{"date":"2020-09-16","close":22.3045},{"date":"2020-09-17","close":22.0866},{"date":"2020-09-18","close":21.9647},{"date":"2020-09-21","close":21.3199},{"date":"2020-09-22","close":20.8582},{"date":"2020-09-23","close":20.2657},{"date":"2020-09-24","close":20.3354},{"date":"2020-09-25","close":20.4661},{"date":"2020-09-28","close":20.9888},{"date":"2020-09-29","close":20.71},{"date":"2020-09-30","close":20.9888},{"date":"2020-10-01","close":20.9976},{"date":"2020-10-02","close":21.0934},{"date":"2020-10-05","close":21.4506},{"date":"2020-10-06","close":21.2328},{"date":"2020-10-07","close":21.6772},{"date":"2020-10-08","close":21.9908},{"date":"2020-10-09","close":22.0954},{"date":"2020-10-12","close":22.3742},{"date":"2020-10-13","close":21.7381},{"date":"2020-10-14","close":20.5794},{"date":"2020-10-15","close":21.0411},{"date":"2020-10-16","close":21.1195},{"date":"2020-10-19","close":20.6665},{"date":"2020-10-20","close":21.0324},{"date":"2020-10-21","close":20.954},{"date":"2020-10-22","close":21.6684},{"date":"2020-10-23","close":21.6946},{"date":"2020-10-26","close":21.3809},{"date":"2020-10-27","close":20.7798},{"date":"2020-10-28","close":20.4487},{"date":"2020-10-29","close":20.5097},{"date":"2020-10-30","close":20.6491},{"date":"2020-11-02","close":20.9801},{"date":"2020-11-03","close":21.5116},{"date":"2020-11-04","close":20.6316},{"date":"2020-11-05","close":21.4419},{"date":"2020-11-06","close":21.1805},{"date":"2020-11-09","close":24.1864},{"date":"2020-11-10","close":24.0993},{"date":"2020-11-11","close":23.8205},{"date":"2020-11-12","close":23.2541},{"date":"2020-11-13","close":23.5242},{"date":"2020-11-16","close":24.0296},{"date":"2020-11-17","close":24.0034},{"date":"2020-11-18","close":23.5068},{"date":"2020-11-19","close":23.5068},{"date":"2020-11-20","close":23.3587},{"date":"2020-11-23","close":23.864},{"date":"2020-11-24","close":25.2494},{"date":"2020-11-25","close":25.2929},{"date":"2020-11-27","close":25.2581},{"date":"2020-11-30","close":24.5349},{"date":"2020-12-01","close":24.9967},{"date":"2020-12-02","close":25.3191},{"date":"2020-12-03","close":25.3454},{"date":"2020-12-04","close":25.6785},{"date":"2020-12-07","close":25.5032},{"date":"2020-12-08","close":25.3629},{"date":"2020-12-09","close":25.2489},{"date":"2020-12-10","close":25.5207},{"date":"2020-12-11","close":25.0473},{"date":"2020-12-14","close":24.7404},{"date":"2020-12-15","close":25.1086},{"date":"2020-12-16","close":25.1788},{"date":"2020-12-17","close":25.2752},{"date":"2020-12-18","close":25.1349},{"date":"2020-12-21","close":26.073},{"date":"2020-12-22","close":25.6084},{"date":"2020-12-23","close":26.3448},{"date":"2020-12-24","close":26.2659},{"date":"2020-12-28","close":26.4149},{"date":"2020-12-29","close":26.3097},{"date":"2020-12-30","close":26.2834},{"date":"2020-12-31","close":26.5727},{"date":"2021-01-04","close":26.3273},{"date":"2021-01-05","close":26.5289},{"date":"2021-01-06","close":28.1859},{"date":"2021-01-07","close":28.8083},{"date":"2021-01-08","close":28.519},{"date":"2021-01-11","close":28.9924},{"date":"2021-01-12","close":29.5097},{"date":"2021-01-13","close":29.3343},{"date":"2021-01-14","close":29.799},{"date":"2021-01-15","close":28.9398},{"date":"2021-01-19","close":28.7294},{"date":"2021-01-20","close":28.3524},{"date":"2021-01-21","close":27.8527},{"date":"2021-01-22","close":27.6598},{"date":"2021-01-25","close":27.3179},{"date":"2021-01-26","close":27.1251},{"date":"2021-01-27","close":26.1519},{"date":"2021-01-28","close":26.5815},{"date":"2021-01-29","close":25.9941},{"date":"2021-02-01","close":26.2659},{"date":"2021-02-02","close":27.204},{"date":"2021-02-03","close":27.6861},{"date":"2021-02-04","close":28.4927},{"date":"2021-02-05","close":28.3787},{"date":"2021-02-08","close":29.01},{"date":"2021-02-09","close":28.8872},{"date":"2021-02-10","close":28.9135},{"date":"2021-02-11","close":28.8258},{"date":"2021-02-12","close":29.2554},{"date":"2021-02-16","close":30.0445},{"date":"2021-02-17","close":30.1672},{"date":"2021-02-18","close":29.9743},{"date":"2021-02-19","close":30.2812},{"date":"2021-02-22","close":30.816},{"date":"2021-02-23","close":31.1403},{"date":"2021-02-24","close":31.8943},{"date":"2021-02-25","close":31.4998},{"date":"2021-02-26","close":30.4302},{"date":"2021-03-01","close":31.377},{"date":"2021-03-02","close":31.1491},{"date":"2021-03-03","close":31.9294},{"date":"2021-03-04","close":32.1584},{"date":"2021-03-05","close":32.5373},{"date":"2021-03-08","close":32.7135},{"date":"2021-03-09","close":31.9998},{"date":"2021-03-10","close":32.9249},{"date":"2021-03-11","close":32.8104},{"date":"2021-03-12","close":33.4271},{"date":"2021-03-15","close":33.2598},{"date":"2021-03-16","close":33.1628},{"date":"2021-03-17","close":33.436},{"date":"2021-03-18","close":34.3082},{"date":"2021-03-19","close":33.947},{"date":"2021-03-22","close":33.1805},{"date":"2021-03-23","close":32.5109},{"date":"2021-03-24","close":32.5109},{"date":"2021-03-25","close":33.1805},{"date":"2021-03-26","close":34.0791},{"date":"2021-03-29","close":33.7531},{"date":"2021-03-30","close":34.3523},{"date":"2021-03-31","close":34.0879},{"date":"2021-04-01","close":34.7928},{"date":"2021-04-05","close":35.0659},{"date":"2021-04-06","close":34.969},{"date":"2021-04-07","close":35.2862},{"date":"2021-04-08","close":34.9778},{"date":"2021-04-09","close":35.2333},{"date":"2021-04-12","close":35.295},{"date":"2021-04-13","close":34.643},{"date":"2021-04-14","close":35.1364},{"date":"2021-04-15","close":34.132},{"date":"2021-04-16","close":34.4932},{"date":"2021-04-19","close":34.5108},{"date":"2021-04-20","close":33.5505},{"date":"2021-04-21","close":34.1144},{"date":"2021-04-22","close":33.7972},{"date":"2021-04-23","close":34.5197},{"date":"2021-04-26","close":34.7223},{"date":"2021-04-27","close":35.1364},{"date":"2021-04-28","close":35.2685},{"date":"2021-04-29","close":36.2201},{"date":"2021-04-30","close":35.7091},{"date":"2021-05-03","close":35.7355},{"date":"2021-05-04","close":36.1232},{"date":"2021-05-05","close":36.4668},{"date":"2021-05-06","close":37.013},{"date":"2021-05-07","close":37.1628},{"date":"2021-05-10","close":37.0483},{"date":"2021-05-11","close":36.6254},{"date":"2021-05-12","close":36.2818},{"date":"2021-05-13","close":36.8633},{"date":"2021-05-14","close":37.3214},{"date":"2021-05-17","close":37.6562},{"date":"2021-05-18","close":37.1452},{"date":"2021-05-19","close":36.9778},{"date":"2021-05-20","close":36.8897},{"date":"2021-05-21","close":37.3567},{"date":"2021-05-24","close":37.5593},{"date":"2021-05-25","close":37.013},{"date":"2021-05-26","close":37.0395},{"date":"2021-05-27","close":37.4888},{"date":"2021-05-28","close":37.3478},{"date":"2021-06-01","close":37.8148},{"date":"2021-06-02","close":37.8324},{"date":"2021-06-03","close":38.2659},{"date":"2021-06-04","close":38.2836},{"date":"2021-06-07","close":38.1509},{"date":"2021-06-08","close":37.9386},{"date":"2021-06-09","close":37.4431},{"date":"2021-06-10","close":36.8857},{"date":"2021-06-11","close":37.0361},{"date":"2021-06-14","close":36.5937},{"date":"2021-06-15","close":36.6203},{"date":"2021-06-16","close":36.8238},{"date":"2021-06-17","close":35.2135},{"date":"2021-06-18","close":34.3111},{"date":"2021-06-21","close":35.1693},{"date":"2021-06-22","close":35.3639},{"date":"2021-06-23","close":35.5674},{"date":"2021-06-24","close":36.1248},{"date":"2021-06-25","close":36.8238},{"date":"2021-06-28","close":36.7707},{"date":"2021-06-29","close":36.1779},{"date":"2021-06-30","close":36.4787},{"date":"2021-07-01","close":36.753},{"date":"2021-07-02","close":36.408},{"date":"2021-07-06","close":35.4524},{"date":"2021-07-07","close":35.1693},{"date":"2021-07-08","close":34.3111},{"date":"2021-07-09","close":35.4259},{"date":"2021-07-12","close":35.9479},{"date":"2021-07-13","close":35.2666},{"date":"2021-07-14","close":34.3818},{"date":"2021-07-15","close":34.3553},{"date":"2021-07-16","close":33.5502},{"date":"2021-07-19","close":32.6743},{"date":"2021-07-20","close":33.3467},{"date":"2021-07-21","close":34.0279},{"date":"2021-07-22","close":33.5856},{"date":"2021-07-23","close":33.3555},{"date":"2021-07-26","close":33.736},{"date":"2021-07-27","close":33.6033},{"date":"2021-07-28","close":33.736},{"date":"2021-07-29","close":34.2226},{"date":"2021-07-30","close":33.9395},{"date":"2021-08-02","close":33.5856},{"date":"2021-08-03","close":34.1076},{"date":"2021-08-04","close":33.8598},{"date":"2021-08-05","close":34.5234},{"date":"2021-08-06","close":35.5232},{"date":"2021-08-09","close":35.9833},{"date":"2021-08-10","close":36.6557},{"date":"2021-08-11","close":37.1158},{"date":"2021-08-12","close":37.2927},{"date":"2021-08-13","close":36.8326},{"date":"2021-08-16","close":36.5318},{"date":"2021-08-17","close":36.3549},{"date":"2021-08-18","close":36.0894},{"date":"2021-08-19","close":35.5586},{"date":"2021-08-20","close":35.7178},{"date":"2021-08-23","close":36.1956},{"date":"2021-08-24","close":36.6999},{"date":"2021-08-25","close":37.2927},{"date":"2021-08-26","close":37.1954},{"date":"2021-08-27","close":37.5935},{"date":"2021-08-30","close":36.8592},{"date":"2021-08-31","close":36.9388},{"date":"2021-09-01","close":36.4433},{"date":"2021-09-02","close":36.4789},{"date":"2021-09-03","close":36.5056},{"date":"2021-09-07","close":36.7457},{"date":"2021-09-08","close":36.2655},{"date":"2021-09-09","close":36.3989},{"date":"2021-09-10","close":35.8119},{"date":"2021-09-13","close":36.4078},{"date":"2021-09-14","close":35.4295},{"date":"2021-09-15","close":35.6963},{"date":"2021-09-16","close":35.972},{"date":"2021-09-17","close":36.0165},{"date":"2021-09-20","close":34.7804},{"date":"2021-09-21","close":34.7981},{"date":"2021-09-22","close":35.6963},{"date":"2021-09-23","close":37.0747},{"date":"2021-09-24","close":37.4749},{"date":"2021-09-27","close":38.4709},{"date":"2021-09-28","close":38.382},{"date":"2021-09-29","close":38.302},{"date":"2021-09-30","close":37.7506},{"date":"2021-10-01","close":38.3109},{"date":"2021-10-04","close":38.5421},{"date":"2021-10-05","close":39.3247},{"date":"2021-10-06","close":39.3424},{"date":"2021-10-07","close":39.2357},{"date":"2021-10-08","close":39.4314},{"date":"2021-10-11","close":38.9334},{"date":"2021-10-12","close":38.7199},{"date":"2021-10-13","close":38.3642},{"date":"2021-10-14","close":40.0806},{"date":"2021-10-15","close":41.2366},{"date":"2021-10-18","close":41.1566},{"date":"2021-10-19","close":41.3345},{"date":"2021-10-20","close":41.8769},{"date":"2021-10-21","close":41.6457},{"date":"2021-10-22","close":42.3038},{"date":"2021-10-25","close":42.2504},{"date":"2021-10-26","close":42.6506},{"date":"2021-10-27","close":41.8325},{"date":"2021-10-28","close":42.4906},{"date":"2021-10-29","close":42.4906},{"date":"2021-11-01","close":42.5528},{"date":"2021-11-02","close":42.5795},{"date":"2021-11-03","close":43.0152},{"date":"2021-11-04","close":42.0904},{"date":"2021-11-05","close":41.7702},{"date":"2021-11-08","close":42.0993},{"date":"2021-11-09","close":41.6902},{"date":"2021-11-10","close":42.0014},{"date":"2021-11-11","close":42.2327},{"date":"2021-11-12","close":41.7169},{"date":"2021-11-15","close":41.8414},{"date":"2021-11-16","close":41.868},{"date":"2021-11-17","close":41.3611},{"date":"2021-11-18","close":41.1922},{"date":"2021-11-19","close":40.374},{"date":"2021-11-22","close":41.1566},{"date":"2021-11-23","close":42.2416},{"date":"2021-11-24","close":42.3572},{"date":"2021-11-26","close":40.6942},{"date":"2021-11-29","close":40.543},{"date":"2021-11-30","close":39.547},{"date":"2021-12-01","close":38.9867},{"date":"2021-12-02","close":40.1126},{"date":"2021-12-03","close":39.2012},{"date":"2021-12-06","close":39.4514},{"date":"2021-12-07","close":39.9518},{"date":"2021-12-08","close":39.4603},{"date":"2021-12-09","close":39.7552},{"date":"2021-12-10","close":39.782},{"date":"2021-12-13","close":38.9421},{"date":"2021-12-14","close":39.4335},{"date":"2021-12-15","close":39.2637},{"date":"2021-12-16","close":40.2109},{"date":"2021-12-17","close":39.2101},{"date":"2021-12-20","close":38.5667},{"date":"2021-12-21","close":39.4871},{"date":"2021-12-22","close":39.5676},{"date":"2021-12-23","close":39.6926},{"date":"2021-12-27","close":39.8892},{"date":"2021-12-28","close":39.9429},{"date":"2021-12-29","close":39.8803},{"date":"2021-12-30","close":39.7909},{"date":"2021-12-31","close":39.7552},{"date":"2022-01-03","close":41.2653},{"date":"2022-01-04","close":42.8827},{"date":"2022-01-05","close":42.1589},{"date":"2022-01-06","close":43.0078},{"date":"2022-01-07","close":43.9461},{"date":"2022-01-10","close":43.7227},{"date":"2022-01-11","close":43.9729},{"date":"2022-01-12","close":43.6601},{"date":"2022-01-13","close":43.5708},{"date":"2022-01-14","close":42.8112},{"date":"2022-01-18","close":41.3368},{"date":"2022-01-19","close":41.4977},{"date":"2022-01-20","close":40.8811},{"date":"2022-01-21","close":40.1394},{"date":"2022-01-24","close":39.8088},{"date":"2022-01-25","close":40.5952},{"date":"2022-01-26","close":41.0151},{"date":"2022-01-27","close":40.6309},{"date":"2022-01-28","close":40.9883},{"date":"2022-01-31","close":41.2296},{"date":"2022-02-01","close":41.9445},{"date":"2022-02-02","close":41.8998},{"date":"2022-02-03","close":41.4887},{"date":"2022-02-04","close":43.1418},{"date":"2022-02-07","close":43.3474},{"date":"2022-02-08","close":44.1248},{"date":"2022-02-09","close":44.0354},{"date":"2022-02-10","close":43.8299},{"date":"2022-02-11","close":42.8202},{"date":"2022-02-14","close":42.3734},{"date":"2022-02-15","close":42.704},{"date":"2022-02-16","close":42.6057},{"date":"2022-02-17","close":41.167},{"date":"2022-02-18","close":41.0688},{"date":"2022-02-22","close":40.7113},{"date":"2022-02-23","close":40.0143},{"date":"2022-02-24","close":38.9599},{"date":"2022-02-25","close":40.2288},{"date":"2022-02-28","close":39.4961},{"date":"2022-03-01","close":37.9502},{"date":"2022-03-02","close":38.5667},{"date":"2022-03-03","close":38.1537},{"date":"2022-03-04","close":36.7709},{"date":"2022-03-07","close":34.4272},{"date":"2022-03-08","close":34.6517},{"date":"2022-03-09","close":36.8517},{"date":"2022-03-10","close":36.5194},{"date":"2022-03-11","close":36.2141},{"date":"2022-03-14","close":36.9953},{"date":"2022-03-15","close":37.2647},{"date":"2022-03-16","close":38.432},{"date":"2022-03-17","close":38.6386},{"date":"2022-03-18","close":38.5219},{"date":"2022-03-21","close":38.468},{"date":"2022-03-22","close":39.6712},{"date":"2022-03-23","close":38.6925},{"date":"2022-03-24","close":38.6745},{"date":"2022-03-25","close":39.2671},{"date":"2022-03-28","close":39.1055},{"date":"2022-03-29","close":39.0067},{"date":"2022-03-30","close":38.6116},{"date":"2022-03-31","close":37.0133},{"date":"2022-04-01","close":36.726},{"date":"2022-04-04","close":36.6631},{"date":"2022-04-05","close":36.0435},{"date":"2022-04-06","close":35.6484},{"date":"2022-04-07","close":35.3701},{"date":"2022-04-08","close":35.6215},{"date":"2022-04-11","close":35.5496},{"date":"2022-04-12","close":35.1725},{"date":"2022-04-13","close":34.8582},{"date":"2022-04-14","close":33.7358},{"date":"2022-04-18","close":34.8852},{"date":"2022-04-19","close":35.5317},{"date":"2022-04-20","close":35.6125},{"date":"2022-04-21","close":34.939},{"date":"2022-04-22","close":33.7268},{"date":"2022-04-25","close":33.4844},{"date":"2022-04-26","close":32.7301},{"date":"2022-04-27","close":32.5505},{"date":"2022-04-28","close":33.0534},{"date":"2022-04-29","close":32.0387},{"date":"2022-05-02","close":32.4517},{"date":"2022-05-03","close":33.3407},{"date":"2022-05-04","close":34.6786},{"date":"2022-05-05","close":33.7089},{"date":"2022-05-06","close":33.6281},{"date":"2022-05-09","close":32.6583},{"date":"2022-05-10","close":32.1105},{"date":"2022-05-11","close":31.9399},{"date":"2022-05-12","close":31.4909},{"date":"2022-05-13","close":31.5807},{"date":"2022-05-16","close":31.2575},{"date":"2022-05-17","close":32.317},{"date":"2022-05-18","close":31.3203},{"date":"2022-05-19","close":30.9342},{"date":"2022-05-20","close":30.4044},{"date":"2022-05-23","close":32.2093},{"date":"2022-05-24","close":32.0117},{"date":"2022-05-25","close":32.1824},{"date":"2022-05-26","close":32.9276},{"date":"2022-05-27","close":33.2419},{"date":"2022-05-31","close":33.4036},{"date":"2022-06-01","close":32.9276},{"date":"2022-06-02","close":33.1444},{"date":"2022-06-03","close":32.6838},{"date":"2022-06-06","close":32.6477},{"date":"2022-06-07","close":32.8283},{"date":"2022-06-08","close":32.4129},{"date":"2022-06-09","close":31.1666},{"date":"2022-06-10","close":29.9564},{"date":"2022-06-13","close":28.9178},{"date":"2022-06-14","close":28.4121},{"date":"2022-06-15","close":28.9449},{"date":"2022-06-16","close":28.7643},{"date":"2022-06-17","close":28.8275},{"date":"2022-06-21","close":29.6674},{"date":"2022-06-22","close":29.4416},{"date":"2022-06-23","close":28.972},{"date":"2022-06-24","close":29.1797},{"date":"2022-06-27","close":29.2158},{"date":"2022-06-28","close":29.1346},{"date":"2022-06-29","close":28.7733},{"date":"2022-06-30","close":28.114},{"date":"2022-07-01","close":28.5024},{"date":"2022-07-05","close":28.2134},{"date":"2022-07-06","close":27.9786},{"date":"2022-07-07","close":28.7733},{"date":"2022-07-08","close":28.7101},{"date":"2022-07-11","close":28.4121},{"date":"2022-07-12","close":28.3217},{"date":"2022-07-13","close":27.8521},{"date":"2022-07-14","close":27.2109},{"date":"2022-07-15","close":29.1255},{"date":"2022-07-18","close":29.1346},{"date":"2022-07-19","close":30.119},{"date":"2022-07-20","close":30.128},{"date":"2022-07-21","close":30.3899},{"date":"2022-07-22","close":30.1912},{"date":"2022-07-25","close":30.4621},{"date":"2022-07-26","close":29.848},{"date":"2022-07-27","close":30.3357},{"date":"2022-07-28","close":30.0919},{"date":"2022-07-29","close":30.5344},{"date":"2022-08-01","close":30.4441},{"date":"2022-08-02","close":29.839},{"date":"2022-08-03","close":30.3809},{"date":"2022-08-04","close":30.1641},{"date":"2022-08-05","close":30.6698},{"date":"2022-08-08","close":30.2454},{"date":"2022-08-09","close":30.6337},{"date":"2022-08-10","close":31.6723},{"date":"2022-08-11","close":32.4309},{"date":"2022-08-12","close":32.7831},{"date":"2022-08-15","close":32.738},{"date":"2022-08-16","close":33.0902},{"date":"2022-08-17","close":32.8825},{"date":"2022-08-18","close":32.7651},{"date":"2022-08-19","close":32.0426},{"date":"2022-08-22","close":31.3562},{"date":"2022-08-23","close":31.0763},{"date":"2022-08-24","close":31.1756},{"date":"2022-08-25","close":31.7355},{"date":"2022-08-26","close":30.7331},{"date":"2022-08-29","close":30.6157},{"date":"2022-08-30","close":30.7873},{"date":"2022-08-31","close":30.3538},{"date":"2022-09-01","close":30.4265},{"date":"2022-09-02","close":30.3901},{"date":"2022-09-06","close":30.0538},{"date":"2022-09-07","close":30.5174},{"date":"2022-09-08","close":31.4992},{"date":"2022-09-09","close":31.7628},{"date":"2022-09-12","close":32.0628},{"date":"2022-09-13","close":30.9083},{"date":"2022-09-14","close":30.7901},{"date":"2022-09-15","close":31.3719},{"date":"2022-09-16","close":31.0174},{"date":"2022-09-19","close":31.5355},{"date":"2022-09-20","close":31.0628},{"date":"2022-09-21","close":30.1356},{"date":"2022-09-22","close":29.5447},{"date":"2022-09-23","close":28.8447},{"date":"2022-09-26","close":28.2084},{"date":"2022-09-27","close":27.7902},{"date":"2022-09-28","close":28.2447},{"date":"2022-09-29","close":27.872},{"date":"2022-09-30","close":27.4538},{"date":"2022-10-03","close":28.2629},{"date":"2022-10-04","close":29.4356},{"date":"2022-10-05","close":29.0174},{"date":"2022-10-06","close":28.5993},{"date":"2022-10-07","close":27.9538},{"date":"2022-10-10","close":27.872},{"date":"2022-10-11","close":27.0629},{"date":"2022-10-12","close":27.1448},{"date":"2022-10-13","close":28.8083},{"date":"2022-10-14","close":28.8174},{"date":"2022-10-17","close":30.5628},{"date":"2022-10-18","close":31.7083},{"date":"2022-10-19","close":30.8356},{"date":"2022-10-20","close":30.6356},{"date":"2022-10-21","close":31.7719},{"date":"2022-10-24","close":31.881},{"date":"2022-10-25","close":32.1719},{"date":"2022-10-26","close":32.4537},{"date":"2022-10-27","close":32.6083},{"date":"2022-10-28","close":32.8901},{"date":"2022-10-31","close":32.7628},{"date":"2022-11-01","close":32.9082},{"date":"2022-11-02","close":32.8082},{"date":"2022-11-03","close":32.6264},{"date":"2022-11-04","close":33.4446},{"date":"2022-11-07","close":33.6446},{"date":"2022-11-08","close":33.7355},{"date":"2022-11-09","close":33.1991},{"date":"2022-11-10","close":34.6628},{"date":"2022-11-11","close":34.9173},{"date":"2022-11-14","close":34.3264},{"date":"2022-11-15","close":34.2718},{"date":"2022-11-16","close":33.9628},{"date":"2022-11-17","close":33.79},{"date":"2022-11-18","close":33.8082},{"date":"2022-11-21","close":33.9173},{"date":"2022-11-22","close":34.0809},{"date":"2022-11-23","close":34.19},{"date":"2022-11-25","close":34.2718},{"date":"2022-11-28","close":33.5082},{"date":"2022-11-29","close":33.6355},{"date":"2022-11-30","close":34.4082},{"date":"2022-12-01","close":33.4207},{"date":"2022-12-02","close":32.9909},{"date":"2022-12-05","close":31.5188},{"date":"2022-12-06","close":30.1746},{"date":"2022-12-07","close":29.9369},{"date":"2022-12-08","close":29.6626},{"date":"2022-12-09","close":29.6077},{"date":"2022-12-12","close":29.9277},{"date":"2022-12-13","close":29.946},{"date":"2022-12-14","close":29.5163},{"date":"2022-12-15","close":29.0499},{"date":"2022-12-16","close":28.9859},{"date":"2022-12-19","close":29.3151},{"date":"2022-12-20","close":29.434},{"date":"2022-12-21","close":29.882},{"date":"2022-12-22","close":29.6168},{"date":"2022-12-23","close":29.69},{"date":"2022-12-27","close":29.7449},{"date":"2022-12-28","close":29.9643},{"date":"2022-12-29","close":30.3026},{"date":"2022-12-30","close":30.2843},{"date":"2023-01-03","close":30.6409},{"date":"2023-01-04","close":31.217},{"date":"2023-01-05","close":31.153},{"date":"2023-01-06","close":31.4639},{"date":"2023-01-09","close":30.9884},{"date":"2023-01-10","close":31.1987},{"date":"2023-01-11","close":31.4365},{"date":"2023-01-12","close":31.5188},{"date":"2023-01-13","close":32.2137},{"date":"2023-01-17","close":31.5645},{"date":"2023-01-18","close":30.833},{"date":"2023-01-19","close":30.3849},{"date":"2023-01-20","close":30.9518},{"date":"2023-01-23","close":31.3816},{"date":"2023-01-24","close":31.6102},{"date":"2023-01-25","close":31.8845},{"date":"2023-01-26","close":32.3143},{"date":"2023-01-27","close":32.4149},{"date":"2023-01-30","close":32.2777},{"date":"2023-01-31","close":32.4423},{"date":"2023-02-01","close":32.8446},{"date":"2023-02-02","close":33.0366},{"date":"2023-02-03","close":33.3109},{"date":"2023-02-06","close":33.2561},{"date":"2023-02-07","close":33.6218},{"date":"2023-02-08","close":33.375},{"date":"2023-02-09","close":32.6617},{"date":"2023-02-10","close":32.5337},{"date":"2023-02-13","close":32.5977},{"date":"2023-02-14","close":32.5703},{"date":"2023-02-15","close":32.5154},{"date":"2023-02-16","close":32.2594},{"date":"2023-02-17","close":32.3234},{"date":"2023-02-21","close":31.5645},{"date":"2023-02-22","close":31.3542},{"date":"2023-02-23","close":31.3267},{"date":"2023-02-24","close":31.281},{"date":"2023-02-27","close":31.281},{"date":"2023-02-28","close":31.3633},{"date":"2023-03-01","close":31.217},{"date":"2023-03-02","close":30.8213},{"date":"2023-03-03","close":31.4379},{"date":"2023-03-06","close":31.3735},{"date":"2023-03-07","close":30.3703},{"date":"2023-03-08","close":29.9654},{"date":"2023-03-09","close":28.1063},{"date":"2023-03-10","close":27.8579},{"date":"2023-03-13","close":26.2381},{"date":"2023-03-14","close":26.4682},{"date":"2023-03-15","close":26.2197},{"date":"2023-03-16","close":26.6615},{"date":"2023-03-17","close":25.6031},{"date":"2023-03-20","close":25.5387},{"date":"2023-03-21","close":26.3117},{"date":"2023-03-22","close":25.4374},{"date":"2023-03-23","close":24.8208},{"date":"2023-03-24","close":24.9773},{"date":"2023-03-27","close":26.2197},{"date":"2023-03-28","close":25.8792},{"date":"2023-03-29","close":26.3854},{"date":"2023-03-30","close":26.0449},{"date":"2023-03-31","close":26.3209},{"date":"2023-04-03","close":26.3117},{"date":"2023-04-04","close":25.7503},{"date":"2023-04-05","close":25.4374},{"date":"2023-04-06","close":25.6215},{"date":"2023-04-10","close":25.7135},{"date":"2023-04-11","close":26.4222},{"date":"2023-04-12","close":26.2105},{"date":"2023-04-13","close":26.2841},{"date":"2023-04-14","close":27.1676},{"date":"2023-04-17","close":27.9499},{"date":"2023-04-18","close":28.1248},{"date":"2023-04-19","close":27.6646},{"date":"2023-04-20","close":27.5174},{"date":"2023-04-21","close":27.4897},{"date":"2023-04-24","close":27.3885},{"date":"2023-04-25","close":26.5418},{"date":"2023-04-26","close":26.1737},{"date":"2023-04-27","close":26.5878},{"date":"2023-04-28","close":26.9468},{"date":"2023-05-01","close":26.7259},{"date":"2023-05-02","close":25.916},{"date":"2023-05-03","close":25.6399},{"date":"2023-05-04","close":24.8392},{"date":"2023-05-05","close":25.5019},{"date":"2023-05-08","close":25.4835},{"date":"2023-05-09","close":25.4559},{"date":"2023-05-10","close":25.1429},{"date":"2023-05-11","close":25.2074},{"date":"2023-05-12","close":24.9313},{"date":"2023-05-15","close":25.4466},{"date":"2023-05-16","close":25.1798},{"date":"2023-05-17","close":26.2933},{"date":"2023-05-18","close":26.2013},{"date":"2023-05-19","close":25.87},{"date":"2023-05-22","close":26.0817},{"date":"2023-05-23","close":26.3025},{"date":"2023-05-24","close":25.8608},{"date":"2023-05-25","close":25.9252},{"date":"2023-05-26","close":26.0541},{"date":"2023-05-30","close":26.008},{"date":"2023-05-31","close":25.5755},{"date":"2023-06-01","close":25.7703},{"date":"2023-06-02","close":26.633},{"date":"2023-06-05","close":26.4753},{"date":"2023-06-06","close":27.1154},{"date":"2023-06-07","close":27.3473},{"date":"2023-06-08","close":27.1154},{"date":"2023-06-09","close":27.1525},{"date":"2023-06-12","close":27.0226},{"date":"2023-06-13","close":27.2731},{"date":"2023-06-14","close":27.0134},{"date":"2023-06-15","close":27.2453},{"date":"2023-06-16","close":27.0783},{"date":"2023-06-20","close":26.7814},{"date":"2023-06-21","close":26.5031},{"date":"2023-06-22","close":25.9373},{"date":"2023-06-23","close":25.7425},{"date":"2023-06-26","close":26.0579},{"date":"2023-06-27","close":26.197},{"date":"2023-06-28","close":26.0393},{"date":"2023-06-29","close":26.5866},{"date":"2023-06-30","close":26.6145},{"date":"2023-07-03","close":27.0876},{"date":"2023-07-05","close":26.9763},{"date":"2023-07-06","close":26.2341},{"date":"2023-07-07","close":26.466},{"date":"2023-07-10","close":26.5866},{"date":"2023-07-11","close":26.9206},{"date":"2023-07-12","close":27.236},{"date":"2023-07-13","close":27.5236},{"date":"2023-07-14","close":27.0041},{"date":"2023-07-17","close":27.2731},{"date":"2023-07-18","close":28.4791},{"date":"2023-07-19","close":29.249},{"date":"2023-07-20","close":29.3974},{"date":"2023-07-21","close":29.6665},{"date":"2023-07-24","close":30.288},{"date":"2023-07-25","close":29.8242},{"date":"2023-07-26","close":30.0653},{"date":"2023-07-27","close":29.6386},{"date":"2023-07-28","close":29.5922},{"date":"2023-07-31","close":29.685},{"date":"2023-08-01","close":29.3325},{"date":"2023-08-02","close":28.9336},{"date":"2023-08-03","close":29.1377},{"date":"2023-08-04","close":29.0356},{"date":"2023-08-07","close":29.5737},{"date":"2023-08-08","close":29.0078},{"date":"2023-08-09","close":28.6275},{"date":"2023-08-10","close":28.7017},{"date":"2023-08-11","close":29.0264},{"date":"2023-08-14","close":28.6924},{"date":"2023-08-15","close":27.774},{"date":"2023-08-16","close":27.1711},{"date":"2023-08-17","close":27.1618},{"date":"2023-08-18","close":27.0041},{"date":"2023-08-21","close":27.0412},{"date":"2023-08-22","close":26.3826},{"date":"2023-08-23","close":26.3918},{"date":"2023-08-24","close":26.5495},{"date":"2023-08-25","close":26.4382},{"date":"2023-08-28","close":26.6794},{"date":"2023-08-29","close":27.0597},{"date":"2023-08-30","close":26.9391},{"date":"2023-08-31","close":26.8175},{"date":"2023-09-01","close":27.1075},{"date":"2023-09-05","close":26.7988},{"date":"2023-09-06","close":26.5556},{"date":"2023-09-07","close":26.3124},{"date":"2023-09-08","close":26.5276},{"date":"2023-09-11","close":26.6398},{"date":"2023-09-12","close":27.0982},{"date":"2023-09-13","close":27.014},{"date":"2023-09-14","close":27.3133},{"date":"2023-09-15","close":26.9766},{"date":"2023-09-18","close":26.9017},{"date":"2023-09-19","close":26.7988},{"date":"2023-09-20","close":26.7053},{"date":"2023-09-21","close":26.2376},{"date":"2023-09-22","close":25.8541},{"date":"2023-09-25","close":25.8167},{"date":"2023-09-26","close":25.4145},{"date":"2023-09-27","close":25.508},{"date":"2023-09-28","close":25.7793},{"date":"2023-09-29","close":25.6109},{"date":"2023-10-02","close":24.9748},{"date":"2023-10-03","close":24.2359},{"date":"2023-10-04","close":24.2639},{"date":"2023-10-05","close":24.3762},{"date":"2023-10-06","close":24.3855},{"date":"2023-10-09","close":24.61},{"date":"2023-10-10","close":25.2648},{"date":"2023-10-11","close":25.2742},{"date":"2023-10-12","close":25.1619},{"date":"2023-10-13","close":25.031},{"date":"2023-10-16","close":25.2461},{"date":"2023-10-17","close":25.8354},{"date":"2023-10-18","close":25.5454},{"date":"2023-10-19","close":25.218},{"date":"2023-10-20","close":24.61},{"date":"2023-10-23","close":23.9178},{"date":"2023-10-24","close":23.8243},{"date":"2023-10-25","close":23.8991},{"date":"2023-10-26","close":24.4323},{"date":"2023-10-27","close":23.5437},{"date":"2023-10-30","close":24.0301},{"date":"2023-10-31","close":24.6381},{"date":"2023-11-01","close":24.6942},{"date":"2023-11-02","close":25.8354},{"date":"2023-11-03","close":26.5837},{"date":"2023-11-06","close":26.4995},{"date":"2023-11-07","close":26.3405},{"date":"2023-11-08","close":26.0879},{"date":"2023-11-09","close":25.7512},{"date":"2023-11-10","close":25.8915},{"date":"2023-11-13","close":25.9102},{"date":"2023-11-14","close":27.332},{"date":"2023-11-15","close":27.7062},{"date":"2023-11-16","close":27.6313},{"date":"2023-11-17","close":28.0429},{"date":"2023-11-20","close":28.071},{"date":"2023-11-21","close":27.7436},{"date":"2023-11-22","close":27.7155},{"date":"2023-11-24","close":27.8091},{"date":"2023-11-27","close":27.65},{"date":"2023-11-28","close":27.622},{"date":"2023-11-29","close":28.3516},{"date":"2023-11-30","close":28.7476},{"date":"2023-12-01","close":29.1907},{"date":"2023-12-04","close":29.0587},{"date":"2023-12-05","close":28.8324},{"date":"2023-12-06","close":28.7853},{"date":"2023-12-07","close":28.9079},{"date":"2023-12-08","close":29.1907},{"date":"2023-12-11","close":29.087},{"date":"2023-12-12","close":28.9833},{"date":"2023-12-13","close":30.209},{"date":"2023-12-14","close":32.0004},{"date":"2023-12-15","close":31.6799},{"date":"2023-12-18","close":31.5196},{"date":"2023-12-19","close":31.595},{"date":"2023-12-20","close":31.0953},{"date":"2023-12-21","close":31.3027},{"date":"2023-12-22","close":31.5196},{"date":"2023-12-26","close":31.925},{"date":"2023-12-27","close":31.9061},{"date":"2023-12-28","close":31.9438},{"date":"2023-12-29","close":31.7459},{"date":"2024-01-02","close":31.9627},{"date":"2024-01-03","close":31.6138},{"date":"2024-01-04","close":31.8684},{"date":"2024-01-05","close":32.4624},{"date":"2024-01-08","close":32.2079},{"date":"2024-01-09","close":31.7081},{"date":"2024-01-10","close":31.6799},{"date":"2024-01-11","close":31.2556},{"date":"2024-01-12","close":30.9256},{"date":"2024-01-16","close":30.2844},{"date":"2024-01-17","close":29.9827},{"date":"2024-01-18","close":29.9167},{"date":"2024-01-19","close":30.3787},{"date":"2024-01-22","close":30.6899},{"date":"2024-01-23","close":30.8973},{"date":"2024-01-24","close":31.0953},{"date":"2024-01-25","close":31.4819},{"date":"2024-01-26","close":31.5196},{"date":"2024-01-29","close":31.6893},{"date":"2024-01-30","close":32.8018},{"date":"2024-01-31","close":32.0664},{"date":"2024-02-01","close":31.6327},{"date":"2024-02-02","close":31.5573},{"date":"2024-02-05","close":31.1047},{"date":"2024-02-06","close":31.1519},{"date":"2024-02-07","close":31.2839},{"date":"2024-02-08","close":31.2273},{"date":"2024-02-09","close":31.1801},{"date":"2024-02-12","close":31.6987},{"date":"2024-02-13","close":30.8784},{"date":"2024-02-14","close":31.2367},{"date":"2024-02-15","close":32.123},{"date":"2024-02-16","close":32.1419},{"date":"2024-02-20","close":32.0193},{"date":"2024-02-21","close":31.7741},{"date":"2024-02-22","close":31.6893},{"date":"2024-02-23","close":31.9816},{"date":"2024-02-26","close":31.6893},{"date":"2024-02-27","close":32.321},{"date":"2024-02-28","close":32.3493},{"date":"2024-02-29","close":32.7766},{"date":"2024-03-01","close":32.6151},{"date":"2024-03-04","close":33.3747},{"date":"2024-03-05","close":33.6026},{"date":"2024-03-06","close":33.6311},{"date":"2024-03-07","close":33.8305},{"date":"2024-03-08","close":33.802},{"date":"2024-03-11","close":34.0774},{"date":"2024-03-12","close":34.1438},{"date":"2024-03-13","close":34.2578},{"date":"2024-03-14","close":33.8875},{"date":"2024-03-15","close":33.6216},{"date":"2024-03-18","close":34.1913},{"date":"2024-03-19","close":34.2103},{"date":"2024-03-20","close":34.8939},{"date":"2024-03-21","close":35.6155},{"date":"2024-03-22","close":35.1788},{"date":"2024-03-25","close":34.9984},{"date":"2024-03-26","close":35.2167},{"date":"2024-03-27","close":35.9004},{"date":"2024-03-28","close":36.0048},{"date":"2024-04-01","close":35.625},{"date":"2024-04-02","close":35.4161},{"date":"2024-04-03","close":35.5491},{"date":"2024-04-04","close":35.0553},{"date":"2024-04-05","close":35.2357},{"date":"2024-04-08","close":35.606},{"date":"2024-04-09","close":35.8244},{"date":"2024-04-10","close":34.799},{"date":"2024-04-11","close":34.5141},{"date":"2024-04-12","close":33.9824},{"date":"2024-04-15","close":34.1343},{"date":"2024-04-16","close":32.9285},{"date":"2024-04-17","close":33.4507},{"date":"2024-04-18","close":33.9634},{"date":"2024-04-19","close":35.1028},{"date":"2024-04-22","close":35.8244},{"date":"2024-04-23","close":36.4321},{"date":"2024-04-24","close":36.3846},{"date":"2024-04-25","close":35.9953},{"date":"2024-04-26","close":35.9194},{"date":"2024-04-29","close":35.6535},{"date":"2024-04-30","close":35.1408},{"date":"2024-05-01","close":35.0838},{"date":"2024-05-02","close":35.0174},{"date":"2024-05-03","close":35.3687},{"date":"2024-05-06","close":35.7864},{"date":"2024-05-07","close":35.9289},{"date":"2024-05-08","close":35.8054},{"date":"2024-05-09","close":36.3466},{"date":"2024-05-10","close":36.5081},{"date":"2024-05-13","close":36.2802},{"date":"2024-05-14","close":36.546},{"date":"2024-05-15","close":36.9448},{"date":"2024-05-16","close":37.2392},{"date":"2024-05-17","close":37.3056},{"date":"2024-05-20","close":36.8594},{"date":"2024-05-21","close":37.6475},{"date":"2024-05-22","close":37.7519},{"date":"2024-05-23","close":37.1917},{"date":"2024-05-24","close":37.6949},{"date":"2024-05-28","close":37.3341},{"date":"2024-05-29","close":36.7644},{"date":"2024-05-30","close":36.679},{"date":"2024-05-31","close":37.9703},{"date":"2024-06-03","close":37.8658},{"date":"2024-06-04","close":37.6759},{"date":"2024-06-05","close":37.9418},{"date":"2024-06-06","close":37.6949},{"date":"2024-06-07","close":38.0006},{"date":"2024-06-10","close":37.8955},{"date":"2024-06-11","close":37.1218},{"date":"2024-06-12","close":37.6472},{"date":"2024-06-13","close":37.5039},{"date":"2024-06-14","close":37.4848},{"date":"2024-06-17","close":37.7427},{"date":"2024-06-18","close":38.2012},{"date":"2024-06-20","close":38.2012},{"date":"2024-06-21","close":37.7236},{"date":"2024-06-24","close":38.2299},{"date":"2024-06-25","close":37.6185},{"date":"2024-06-26","close":37.2555},{"date":"2024-06-27","close":37.4943},{"date":"2024-06-28","close":37.9911},{"date":"2024-07-01","close":38.2203},{"date":"2024-07-02","close":39.0992},{"date":"2024-07-03","close":39.0705},{"date":"2024-07-05","close":38.6024},{"date":"2024-07-08","close":38.803},{"date":"2024-07-09","close":39.5673},{"date":"2024-07-10","close":39.8729},{"date":"2024-07-11","close":39.9398},{"date":"2024-07-12","close":39.7297},{"date":"2024-07-15","close":40.0162},{"date":"2024-07-16","close":42.156},{"date":"2024-07-17","close":42.0127},{"date":"2024-07-18","close":41.0861},{"date":"2024-07-19","close":40.9811},{"date":"2024-07-22","close":40.4079},{"date":"2024-07-23","close":40.513},{"date":"2024-07-24","close":40.3028},{"date":"2024-07-25","close":39.8156},{"date":"2024-07-26","close":39.8061},{"date":"2024-07-29","close":39.252},{"date":"2024-07-30","close":39.4335},{"date":"2024-07-31","close":38.5069},{"date":"2024-08-01","close":37.7331},{"date":"2024-08-02","close":35.899},{"date":"2024-08-05","close":35.0106},{"date":"2024-08-06","close":35.2686},{"date":"2024-08-07","close":35.6315},{"date":"2024-08-08","close":36.5008},{"date":"2024-08-09","close":36.5677},{"date":"2024-08-12","close":36.4626},{"date":"2024-08-13","close":36.7397},{"date":"2024-08-14","close":37.074},{"date":"2024-08-15","close":37.2842},{"date":"2024-08-16","close":37.5803},{"date":"2024-08-19","close":37.8955},{"date":"2024-08-20","close":36.9594},{"date":"2024-08-21","close":37.0167},{"date":"2024-08-22","close":37.4848},{"date":"2024-08-23","close":37.9911},{"date":"2024-08-26","close":38.1343},{"date":"2024-08-27","close":37.8955},{"date":"2024-08-28","close":38.163},{"date":"2024-08-29","close":38.3732},{"date":"2024-08-30","close":38.9272},{"date":"2024-09-03","close":38.8795},{"date":"2024-09-04","close":38.6884},{"date":"2024-09-05","close":38.3445},{"date":"2024-09-06","close":37.2676},{"date":"2024-09-09","close":37.9503},{"date":"2024-09-10","close":37.7676},{"date":"2024-09-11","close":37.4984},{"date":"2024-09-12","close":37.2869},{"date":"2024-09-13","close":37.1619},{"date":"2024-09-16","close":37.5945},{"date":"2024-09-17","close":38.0272},{"date":"2024-09-18","close":38.0945},{"date":"2024-09-19","close":39.2964},{"date":"2024-09-20","close":38.7195},{"date":"2024-09-23","close":38.3349},{"date":"2024-09-24","close":37.9311},{"date":"2024-09-25","close":37.7388},{"date":"2024-09-26","close":37.9984},{"date":"2024-09-27","close":37.883},{"date":"2024-09-30","close":38.1522},{"date":"2024-10-01","close":37.7099},{"date":"2024-10-02","close":37.7195},{"date":"2024-10-03","close":37.7388},{"date":"2024-10-04","close":38.5657},{"date":"2024-10-07","close":38.4214},{"date":"2024-10-08","close":38.3926},{"date":"2024-10-09","close":38.6426},{"date":"2024-10-10","close":38.431},{"date":"2024-10-11","close":40.3348},{"date":"2024-10-14","close":40.2964},{"date":"2024-10-15","close":40.5175},{"date":"2024-10-16","close":41.1521},{"date":"2024-10-17","close":40.9598},{"date":"2024-10-18","close":40.6906},{"date":"2024-10-21","close":40.1521},{"date":"2024-10-22","close":40.6713},{"date":"2024-10-23","close":40.7098},{"date":"2024-10-24","close":41.0079},{"date":"2024-10-25","close":40.2771},{"date":"2024-10-28","close":40.979},{"date":"2024-10-29","close":40.8925},{"date":"2024-10-30","close":40.681},{"date":"2024-10-31","close":40.2098},{"date":"2024-11-01","close":40.1521},{"date":"2024-11-04","close":39.7387},{"date":"2024-11-05","close":40.2675},{"date":"2024-11-06","close":43.6616},{"date":"2024-11-07","close":43.0462},{"date":"2024-11-08","close":43.3924},{"date":"2024-11-11","close":44.3058},{"date":"2024-11-12","close":44.0943},{"date":"2024-11-13","close":44.1039},{"date":"2024-11-14","close":44.1327},{"date":"2024-11-15","close":44.95},{"date":"2024-11-18","close":44.9212},{"date":"2024-11-19","close":44.6231},{"date":"2024-11-20","close":44.2866},{"date":"2024-11-21","close":44.6712},{"date":"2024-11-22","close":45.1904},{"date":"2024-11-25","close":45.6711},{"date":"2024-11-26","close":45.9115},{"date":"2024-11-27","close":45.9307},{"date":"2024-11-29","close":45.6807},{"date":"2024-12-02","close":45.2288},{"date":"2024-12-03","close":45.0173},{"date":"2024-12-04","close":44.5846},{"date":"2024-12-05","close":45.1904},{"date":"2024-12-06","close":45.2},{"date":"2024-12-09","close":44.3879},{"date":"2024-12-10","close":44.2332},{"date":"2024-12-11","close":44.5523},{"date":"2024-12-12","close":44.5523},{"date":"2024-12-13","close":44.1558},{"date":"2024-12-16","close":43.9625},{"date":"2024-12-17","close":43.5564},{"date":"2024-12-18","close":42.0578},{"date":"2024-12-19","close":41.9418},{"date":"2024-12-20","close":42.7056},{"date":"2024-12-23","close":42.4349},{"date":"2024-12-24","close":42.9086},{"date":"2024-12-26","close":43.073},{"date":"2024-12-27","close":42.8699},{"date":"2024-12-30","close":42.4542},{"date":"2024-12-31","close":42.4929},{"date":"2025-01-02","close":42.8216},{"date":"2025-01-03","close":43.3244},{"date":"2025-01-06","close":43.8948},{"date":"2025-01-07","close":44.5523},{"date":"2025-01-08","close":44.6779},{"date":"2025-01-10","close":43.6144},{"date":"2025-01-13","close":43.5661},{"date":"2025-01-14","close":44.2622},{"date":"2025-01-15","close":45.5384},{"date":"2025-01-16","close":45.0937},{"date":"2025-01-17","close":44.9873},{"date":"2025-01-21","close":45.113},{"date":"2025-01-22","close":44.2719},{"date":"2025-01-23","close":44.852},{"date":"2025-01-24","close":44.9777},{"date":"2025-01-27","close":45.5288},{"date":"2025-01-28","close":45.2871},{"date":"2025-01-29","close":45.2},{"date":"2025-01-30","close":45.171},{"date":"2025-01-31","close":44.765},{"date":"2025-02-03","close":44.6779},{"date":"2025-02-04","close":45.1614},{"date":"2025-02-05","close":45.5481},{"date":"2025-02-06","close":46.1572},{"date":"2025-02-07","close":45.8285},{"date":"2025-02-10","close":45.1227},{"date":"2025-02-11","close":45.2387},{"date":"2025-02-12","close":44.6779},{"date":"2025-02-13","close":44.794},{"date":"2025-02-14","close":45.4031},{"date":"2025-02-18","close":44.9873},{"date":"2025-02-19","close":44.4846},{"date":"2025-02-20","close":43.7981},{"date":"2025-02-21","close":43.3244},{"date":"2025-02-24","close":42.986},{"date":"2025-02-25","close":42.4832},{"date":"2025-02-26","close":42.4832},{"date":"2025-02-27","close":42.6572},{"date":"2025-02-28","close":44.5716},{"date":"2025-03-03","close":44.0495},{"date":"2025-03-04","close":41.2553},{"date":"2025-03-05","close":40.8879},{"date":"2025-03-06","close":40.0854},{"date":"2025-03-07","close":40.28},{"date":"2025-03-10","close":38.7525},{"date":"2025-03-11","close":38.5384},{"date":"2025-03-12","close":38.8303},{"date":"2025-03-13","close":38.5968},{"date":"2025-03-14","close":39.7838},{"date":"2025-03-17","close":40.3189},{"date":"2025-03-18","close":40.5233},{"date":"2025-03-19","close":41.0681},{"date":"2025-03-20","close":41.3308},{"date":"2025-03-21","close":41.3211},{"date":"2025-03-24","close":41.9048},{"date":"2025-03-25","close":42.1092},{"date":"2025-03-26","close":41.6616},{"date":"2025-03-27","close":41.4086},{"date":"2025-03-28","close":40.1341},{"date":"2025-03-31","close":40.6011},{"date":"2025-04-01","close":40.3676},{"date":"2025-04-02","close":40.7178},{"date":"2025-04-03","close":36.2131},{"date":"2025-04-04","close":33.4597},{"date":"2025-04-07","close":34.6175},{"date":"2025-04-08","close":34.0823},{"date":"2025-04-09","close":36.145},{"date":"2025-04-10","close":34.8802},{"date":"2025-04-11","close":34.9775},{"date":"2025-04-14","close":35.678},{"date":"2025-04-15","close":36.9623},{"date":"2025-04-16","close":36.3201},{"date":"2025-04-17","close":36.398},{"date":"2025-04-21","close":35.9212},{"date":"2025-04-22","close":37.2833},{"date":"2025-04-23","close":37.7017},{"date":"2025-04-24","close":38.5093},{"date":"2025-04-25","close":38.6163},{"date":"2025-04-28","close":38.7038},{"date":"2025-04-29","close":38.9082},{"date":"2025-04-30","close":38.8011},{"date":"2025-05-01","close":39.0833},{"date":"2025-05-02","close":39.9589},{"date":"2025-05-05","close":40.0076},{"date":"2025-05-06","close":39.7352},{"date":"2025-05-07","close":39.8227},{"date":"2025-05-08","close":40.4746},{"date":"2025-05-09","close":40.6595},{"date":"2025-05-12","close":42.187},{"date":"2025-05-13","close":43.0821},{"date":"2025-05-14","close":43.5297},{"date":"2025-05-15","close":43.1794},{"date":"2025-05-16","close":43.481},{"date":"2025-05-19","close":43.5589},{"date":"2025-05-20","close":43.481},{"date":"2025-05-21","close":42.08},{"date":"2025-05-22","close":42.1384},{"date":"2025-05-23","close":42.0313},{"date":"2025-05-27","close":43.0237},{"date":"2025-05-28","close":42.8681},{"date":"2025-05-29","close":43.0432},{"date":"2025-05-30","close":42.9362},{"date":"2025-06-02","close":42.8875},{"date":"2025-06-03","close":43.4421},{"date":"2025-06-04","close":43.1599},{"date":"2025-06-05","close":43.1794},{"date":"2025-06-06","close":44.0113},{"date":"2025-06-09","close":43.9134},{"date":"2025-06-10","close":44.1287},{"date":"2025-06-11","close":43.7764},{"date":"2025-06-12","close":43.6687},{"date":"2025-06-13","close":43.15},{"date":"2025-06-16","close":43.4632},{"date":"2025-06-17","close":43.2871},{"date":"2025-06-18","close":44.0994},{"date":"2025-06-20","close":44.53},{"date":"2025-06-23","close":45.3129},{"date":"2025-06-24","close":45.6652},{"date":"2025-06-25","close":45.8512},{"date":"2025-06-26","close":46.4482},{"date":"2025-06-27","close":46.1154},{"date":"2025-06-30","close":46.3112},{"date":"2025-07-01","close":47.1235},{"date":"2025-07-02","close":47.6715},{"date":"2025-07-03","close":47.8869},{"date":"2025-07-07","close":47.6226},{"date":"2025-07-08","close":46.1448},{"date":"2025-07-09","close":45.8414},{"date":"2025-07-10","close":45.9686},{"date":"2025-07-11","close":45.7338},{"date":"2025-07-14","close":46.0665},{"date":"2025-07-15","close":45.1661},{"date":"2025-07-16","close":45.0487},{"date":"2025-07-17","close":46.0176},{"date":"2025-07-18","close":46.3112},{"date":"2025-07-21","close":46.4678},{"date":"2025-07-22","close":46.7516},{"date":"2025-07-23","close":47.1137},{"date":"2025-07-24","close":47.3584},{"date":"2025-07-25","close":47.4171},{"date":"2025-07-28","close":47.2018},{"date":"2025-07-29","close":46.92},{"date":"2025-07-30","close":46.9298},{"date":"2025-07-31","close":46.2546},{"date":"2025-08-01","close":44.6792},{"date":"2025-08-04","close":44.8651},{"date":"2025-08-05","close":44.5813},{"date":"2025-08-06","close":44.4443},{"date":"2025-08-07","close":43.9551},{"date":"2025-08-08","close":45.0217},{"date":"2025-08-11","close":45.1684},{"date":"2025-08-12","close":46.4797},{"date":"2025-08-13","close":46.2252},{"date":"2025-08-14","close":46.6852},{"date":"2025-08-15","close":45.9317},{"date":"2025-08-18","close":46.8906},{"date":"2025-08-19","close":47.0472},{"date":"2025-08-20","close":47.3114},{"date":"2025-08-21","close":47.2233},{"date":"2025-08-22","close":48.4171},{"date":"2025-08-25","close":48.4171},{"date":"2025-08-26","close":49.1706},{"date":"2025-08-27","close":49.2978},{"date":"2025-08-28","close":49.4054},{"date":"2025-08-29","close":49.6501},{"date":"2025-09-02","close":49.3369},{"date":"2025-09-03","close":48.9847},{"date":"2025-09-04","close":49.5326},{"date":"2025-09-05","close":48.9749},{"date":"2025-09-08","close":48.6698},{"date":"2025-09-09","close":49.4866},{"date":"2025-09-10","close":49.3291},{"date":"2025-09-11","close":49.9392},{"date":"2025-09-12","close":49.7719},{"date":"2025-09-15","close":49.7818},{"date":"2025-09-16","close":49.8507},{"date":"2025-09-17","close":50.5788},{"date":"2025-09-18","close":51.2972},{"date":"2025-09-19","close":51.4153},{"date":"2025-09-22","close":51.0905},{"date":"2025-09-23","close":50.8741},{"date":"2025-09-24","close":50.8741},{"date":"2025-09-25","close":51.0217},{"date":"2025-09-26","close":51.3759},{"date":"2025-09-29","close":51.5826},{"date":"2025-09-30","close":50.7658},{"date":"2025-10-01","close":49.8703},{"date":"2025-10-02","close":49.6735},{"date":"2025-10-03","close":49.831},{"date":"2025-10-06","close":49.585},{"date":"2025-10-07","close":49.4866},{"date":"2025-10-08","close":49.0438},{"date":"2025-10-09","close":48.9946},{"date":"2025-10-10","close":47.8728},{"date":"2025-10-13","close":48.0794},{"date":"2025-10-14","close":49.2898},{"date":"2025-10-15","close":51.4448},{"date":"2025-10-16","close":49.6342},{"date":"2025-10-17","close":50.4608},{"date":"2025-10-20","close":51.2086},{"date":"2025-10-21","close":50.6969},{"date":"2025-10-22","close":50.2836},{"date":"2025-10-23","close":50.9331},{"date":"2025-10-24","close":51.7302},{"date":"2025-10-27","close":52.173},{"date":"2025-10-28","close":52.0254},{"date":"2025-10-29","close":51.74},{"date":"2025-10-30","close":52.1828},{"date":"2025-10-31","close":52.5961},{"date":"2025-11-03","close":52.7043},{"date":"2025-11-04","close":52.6847},{"date":"2025-11-05","close":51.6121},{"date":"2025-11-06","close":52.4387},{"date":"2025-11-07","close":52.3501},{"date":"2025-11-10","close":52.5666},{"date":"2025-11-11","close":52.7732},{"date":"2025-11-12","close":53.2456},{"date":"2025-11-13","close":52.0254},{"date":"2025-11-14","close":51.7695},{"date":"2025-11-17","close":50.6576},{"date":"2025-11-18","close":50.815},{"date":"2025-11-19","close":51.1889},{"date":"2025-11-20","close":50.1852},{"date":"2025-11-21","close":50.7363},{"date":"2025-11-24","close":51.1004},{"date":"2025-11-25","close":51.6416},{"date":"2025-11-26","close":52.1434},{"date":"2025-11-28","close":52.7929},{"date":"2025-12-01","close":52.3895},{"date":"2025-12-02","close":52.3403},{"date":"2025-12-03","close":53.2259},{"date":"2025-12-04","close":53.2948},{"date":"2025-12-05","close":53.3636},{"date":"2025-12-08","close":53.3142},{"date":"2025-12-09","close":52.9581},{"date":"2025-12-10","close":53.4922},{"date":"2025-12-11","close":53.967},{"date":"2025-12-12","close":54.5407},{"date":"2025-12-15","close":54.7286},{"date":"2025-12-16","close":54.2143},{"date":"2025-12-17","close":53.9571},{"date":"2025-12-18","close":53.6703},{"date":"2025-12-19","close":54.6693},{"date":"2025-12-22","close":55.2727},{"date":"2025-12-23","close":55.3617},{"date":"2025-12-24","close":55.6386},{"date":"2025-12-26","close":55.5595},{"date":"2025-12-29","close":54.7484},{"date":"2025-12-30","close":54.6792},{"date":"2025-12-31","close":54.4022},{"date":"2026-01-02","close":55.3419},{"date":"2026-01-05","close":56.2717},{"date":"2026-01-06","close":56.6278},{"date":"2026-01-07","close":55.0353},{"date":"2026-01-08","close":55.5694},{"date":"2026-01-09","close":55.243},{"date":"2026-01-12","close":54.5902},{"date":"2026-01-13","close":53.9472},{"date":"2026-01-14","close":51.9096},{"date":"2026-01-15","close":52.0184},{"date":"2026-01-16","close":52.3943},{"date":"2026-01-20","close":51.5337},{"date":"2026-01-21","close":51.5041},{"date":"2026-01-22","close":51.8799},{"date":"2026-01-23","close":51.1579},{"date":"2026-01-26","close":51.4546},{"date":"2026-01-27","close":51.603},{"date":"2026-01-28","close":51.2469},{"date":"2026-01-29","close":52.5031},{"date":"2026-01-30","close":52.6218},{"date":"2026-02-02","close":53.4428},{"date":"2026-02-03","close":53.8582},{"date":"2026-02-04","close":54.7781},{"date":"2026-02-05","close":54.3429},{"date":"2026-02-06","close":55.9156},{"date":"2026-02-09","close":55.7969},{"date":"2026-02-10","close":54.788},{"date":"2026-02-11","close":53.2647},{"date":"2026-02-12","close":51.9492},{"date":"2026-02-13","close":51.9789},{"date":"2026-02-17","close":52.1668},{"date":"2026-02-18","close":52.78},{"date":"2026-02-19","close":52.1965},{"date":"2026-02-20","close":52.4833},{"date":"2026-02-23","close":50.5149},{"date":"2026-02-24","close":49.8621},{"date":"2026-02-25","close":51.1282},{"date":"2026-02-26","close":51.7316},{"date":"2026-02-27","close":49.2884},{"date":"2026-03-02","close":49.2686},{"date":"2026-03-03","close":49.4269},{"date":"2026-03-04","close":49.7533},{"date":"2026-03-05","close":49.2686},{"date":"2026-03-06","close":48.3883},{"date":"2026-03-09","close":47.6521},{"date":"2026-03-10","close":48.3087},{"date":"2026-03-11","close":48.2689},{"date":"2026-03-12","close":46.8861},{"date":"2026-03-13","close":46.4782},{"date":"2026-03-16","close":46.8165},{"date":"2026-03-17","close":47.0353},{"date":"2026-03-18","close":46.5877},{"date":"2026-03-19","close":46.7667},{"date":"2026-03-20","close":46.916},{"date":"2026-03-23","close":47.2741},{"date":"2026-03-24","close":47.8909},{"date":"2026-03-25","close":48.4977},{"date":"2026-03-26","close":47.9904},{"date":"2026-03-27","close":46.7269},{"date":"2026-03-30","close":46.9856},{"date":"2026-03-31","close":48.4977},{"date":"2026-04-01","close":49.015},{"date":"2026-04-02","close":49.1245},{"date":"2026-04-06","close":49.801},{"date":"2026-04-07","close":50.0198},{"date":"2026-04-08","close":51.6115},{"date":"2026-04-09","close":52.4372},{"date":"2026-04-10","close":52.2681},{"date":"2026-04-13","close":53.0739},{"date":"2026-04-14","close":53.0739},{"date":"2026-04-15","close":54.0389},{"date":"2026-04-16","close":53.2331},{"date":"2026-04-17","close":53.631},{"date":"2026-04-20","close":53.6708},{"date":"2026-04-21","close":53.2033},{"date":"2026-04-22","close":52.8451},{"date":"2026-04-23","close":52.1985},{"date":"2026-04-24","close":51.7807},{"date":"2026-04-27","close":52.3577},{"date":"2026-04-28","close":52.3875},{"date":"2026-04-29","close":52.6064},{"date":"2026-04-30","close":53.1834},{"date":"2026-05-01","close":52.9645},{"date":"2026-05-04","close":51.9199},{"date":"2026-05-05","close":52.8451},{"date":"2026-05-06","close":53.3226},{"date":"2026-05-07","close":52.477},{"date":"2026-05-08","close":51.0445},{"date":"2026-05-11","close":50.2884},{"date":"2026-05-12","close":50.5172},{"date":"2026-05-13","close":49.5821},{"date":"2026-05-14","close":49.592},{"date":"2026-05-15","close":49.5125},{"date":"2026-05-18","close":50.4277},{"date":"2026-05-19","close":50.4376},{"date":"2026-05-20","close":50.9649},{"date":"2026-05-21","close":51.2236},{"date":"2026-05-22","close":51.532},{"date":"2026-05-26","close":51.9299},{"date":"2026-05-27","close":50.8356},{"date":"2026-05-28","close":50.5073},{"date":"2026-05-29","close":51.333},{"date":"2026-06-01","close":51.2435},{"date":"2026-06-02","close":52.2084},{"date":"2026-06-03","close":52.1288},{"date":"2026-06-04","close":53.8897},{"date":"2026-06-05","close":53.83},{"date":"2026-06-08","close":53.63},{"date":"2026-06-09","close":54.42},{"date":"2026-06-10","close":54.54},{"date":"2026-06-11","close":55.16},{"date":"2026-06-12","close":56.02},{"date":"2026-06-15","close":55.87},{"date":"2026-06-16","close":56.84},{"date":"2026-06-17","close":56.53},{"date":"2026-06-18","close":56.2},{"date":"2026-06-22","close":57.37},{"date":"2026-06-23","close":57.91},{"date":"2026-06-24","close":57.73},{"date":"2026-06-25","close":58.19},{"date":"2026-06-26","close":57.88},{"date":"2026-06-29","close":57.88},{"date":"2026-06-30","close":56.98},{"date":"2026-07-01","close":58.36},{"date":"2026-07-02","close":58.73},{"date":"2026-07-06","close":59.9},{"date":"2026-07-07","close":59.86},{"date":"2026-07-08","close":58.3},{"date":"2026-07-09","close":59.25},{"date":"2026-07-10","close":59.67},{"date":"2026-07-13","close":59.5},{"date":"2026-07-14","close":60.62},{"date":"2026-07-15","close":61.59},{"date":"2026-07-16","close":61.49},{"date":"2026-07-17","close":61.27},{"date":"2026-07-20","close":60.42},{"date":"2026-07-21","close":61.22},{"date":"2026-07-22","close":61.62},{"date":"2026-07-23","close":61.28},{"date":"2026-07-24","close":62.05},{"date":"2026-07-27","close":62.13},{"date":"2026-07-28","close":62.62},{"date":"2026-07-29","close":61.07},{"date":"2026-07-30","close":61.73},{"date":"2026-07-31","close":61.95},{"date":"2026-08-03","close":62.48},{"date":"2026-08-04","close":62.9},{"date":"2026-08-05","close":63.25},{"date":"2026-08-06","close":63.0},{"date":"2026-08-07","close":63.17},{"date":"2026-08-10","close":63.86},{"date":"2026-08-11","close":64.0},{"date":"2026-08-12","close":64.81},{"date":"2026-08-13","close":64.09},{"date":"2026-08-14","close":64.49},{"date":"2026-08-17","close":63.89},{"date":"2026-08-18","close":64.23},{"date":"2026-08-19","close":63.17},{"date":"2026-08-20","close":61.86},{"date":"2026-08-21","close":61.69},{"date":"2026-08-24","close":62.33},{"date":"2026-08-25","close":62.43},{"date":"2026-08-26","close":62.23},{"date":"2026-08-27","close":61.17},{"date":"2026-08-28","close":62.32},{"date":"2026-08-31","close":61.94},{"date":"2026-09-01","close":61.99},{"date":"2026-09-02","close":62.6},{"date":"2026-09-03","close":63.04},{"date":"2026-09-04","close":62.68},{"date":"2026-09-08","close":62.39},{"date":"2026-09-09","close":62.67},{"date":"2026-09-10","close":62.56},{"date":"2026-09-11","close":62.69},{"date":"2026-09-14","close":59.47},{"date":"2026-09-15","close":59.52},{"date":"2026-09-16","close":57.9},{"date":"2026-09-17","close":58.18},{"date":"2026-09-18","close":57.73},{"date":"2026-09-21","close":57.96},{"date":"2026-09-22","close":56.2},{"date":"2026-09-23","close":56.0},{"date":"2026-09-24","close":56.03},{"date":"2026-09-25","close":56.7},{"date":"2026-09-28","close":55.47},{"date":"2026-09-29","close":54.96},{"date":"2026-09-30","close":54.43},{"date":"2026-10-01","close":53.73},{"date":"2026-10-02","close":53.75},{"date":"2026-10-05","close":54.0},{"date":"2026-10-06","close":54.09},{"date":"2026-10-07","close":53.52},{"date":"2026-10-08","close":53.61},{"date":"2026-10-09","close":54.32},{"date":"2026-10-12","close":54.58},{"date":"2026-10-13","close":53.96},{"date":"2026-10-14","close":51.39},{"date":"2026-10-15","close":51.7},{"date":"2026-10-16","close":51.23},{"date":"2026-10-19","close":50.39},{"date":"2026-10-20","close":50.64},{"date":"2026-10-21","close":50.78},{"date":"2026-10-22","close":51.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":51.08,"low_30d":49.255,"support":50.71,"high_30d":63.83,"change_1d":0.6,"change_7d":-0.3,"change_30d":-18.5,"resistance":62.37,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.94,"per":13.47,"quarter":"2024-Q2"},{"pbr":0.93,"per":13.98,"quarter":"2024-Q3"},{"pbr":1.04,"per":13.16,"quarter":"2024-Q4"},{"pbr":1.0,"per":12.08,"quarter":"2025-Q1"},{"pbr":1.12,"per":13.54,"quarter":"2025-Q2"},{"pbr":1.21,"per":13.83,"quarter":"2025-Q3"},{"pbr":1.3,"per":14.2,"quarter":"2025-Q4"},{"pbr":1.17,"per":12.0,"quarter":"2026-Q1"},{"pbr":1.37,"per":13.07,"quarter":"2026-Q2"},{"pbr":1.23,"per":11.72,"quarter":"현재"}],"timeline":[{"close":37.9911,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38.1522,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":42.4929,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":40.6011,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":46.3112,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":50.7658,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54.4022,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48.4977,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":56.98,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.93,"per_5y_avg":13.26,"per_5y_low":12.0,"current_pbr":1.23,"current_per":11.72,"pbr_5y_high":1.37,"per_5y_high":14.2,"pbr_5y_median":1.12,"per_5y_median":13.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 63% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Diversified"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +63.2%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 11.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.43,"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":1.0,"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":61.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.94,"per":13.47,"close":37.9911,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":13.98,"close":38.1522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.04,"per":13.16,"close":42.4929,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":12.08,"close":40.6011,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":13.54,"close":46.3112,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.21,"per":13.83,"close":50.7658,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":14.2,"close":54.4022,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.17,"per":12.0,"close":48.4977,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.37,"per":13.07,"close":56.98,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.7배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.21,"pbr":null,"per":null,"roa":0.002593344986333066,"roe":0.030136767919652998,"revenue":49393000000.0,"market_cap":null,"net_income":9074000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6112607049581924,"total_assets":3498956000000.0,"total_equity":301094000000.0,"profit_margin":0.18371024234203226,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11565000000.0,"operating_margin":0.23414248982649363},{"eps":1.11,"pbr":null,"per":null,"roa":0.0024552469462437066,"roe":0.028549762528769274,"revenue":30272000000.0,"market_cap":null,"net_income":8584000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9558337737843552,"total_assets":3496186000000.0,"total_equity":300668000000.0,"profit_margin":0.28356236786469347,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10404000000.0,"operating_margin":0.34368393234672306},{"eps":0.98,"pbr":null,"per":null,"roa":0.0022073695883818704,"roe":0.024824975349801975,"revenue":31180000000.0,"market_cap":null,"net_income":7528000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9580500320718409,"total_assets":3410394000000.0,"total_equity":303243000000.0,"profit_margin":0.24143681847338036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12435000000.0,"operating_margin":0.39881334188582424},{"eps":1.06,"pbr":null,"per":null,"roa":0.0024885284977503633,"roe":0.027844630316420736,"revenue":28088000000.0,"market_cap":null,"net_income":8469000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9538949017373968,"total_assets":3403216000000.0,"total_equity":304152000000.0,"profit_margin":0.301516661919681,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9456000000.0,"operating_margin":0.33665622329820566},{"eps":0.89,"pbr":null,"per":null,"roa":0.0020679181504279684,"roe":0.02375174817005397,"revenue":26463000000.0,"market_cap":null,"net_income":7116000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.939840532063636,"total_assets":3441142000000.0,"total_equity":299599000000.0,"profit_margin":0.2689037524090239,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7688000000.0,"operating_margin":0.29051883762234065},{"eps":0.9,"pbr":null,"per":null,"roa":0.0022081408624288834,"roe":0.0250219060088436,"revenue":27366000000.0,"market_cap":null,"net_income":7396000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9459182927720529,"total_assets":3349424000000.0,"total_equity":295581000000.0,"profit_margin":0.27026236936344367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8116000000.0,"operating_margin":0.2965723890959585},{"eps":0.82,"pbr":null,"per":null,"roa":0.0020435263446265373,"roe":0.022550489073247644,"revenue":25347000000.0,"market_cap":null,"net_income":6665000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9427151142147,"total_assets":3261519000000.0,"total_equity":295559000000.0,"profit_margin":0.2629502505227443,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7108000000.0,"operating_margin":0.28042766402335584},{"eps":0.81,"pbr":null,"per":null,"roa":0.002074426050892626,"roe":0.02325706885387438,"revenue":25345000000.0,"market_cap":null,"net_income":6896000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5021108699940817,"total_assets":3324293000000.0,"total_equity":296512000000.0,"profit_margin":0.2720852239100414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10582000000.0,"operating_margin":0.41751824817518246},{"eps":0.83,"pbr":null,"per":null,"roa":0.002116945508834265,"roe":0.023467804499612104,"revenue":25377000000.0,"market_cap":null,"net_income":6897000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5068763053158372,"total_assets":3257996000000.0,"total_equity":293892000000.0,"profit_margin":0.2717815344603381,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19435000000.0,"operating_margin":0.7658509674114355},{"eps":0.77,"pbr":null,"per":null,"roa":0.002038607698752796,"roe":0.022735324576224996,"revenue":25818000000.0,"market_cap":null,"net_income":6674000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47389418235339686,"total_assets":3273803000000.0,"total_equity":293552000000.0,"profit_margin":0.2585018204353552,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7262000000.0,"operating_margin":0.2812766287086529},{"eps":0.32,"pbr":null,"per":null,"roa":0.0009886323007932641,"roe":0.010780192425063262,"revenue":20855000000.0,"market_cap":null,"net_income":3144000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":3180151000000.0,"total_equity":291646000000.0,"profit_margin":0.15075521457684007,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3124000000.0,"operating_margin":0.14979621193958284},{"eps":0.9,"pbr":null,"per":null,"roa":0.0024743981300882627,"roe":0.027178608254605247,"revenue":25167000000.0,"market_cap":null,"net_income":7802000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5138077641355744,"total_assets":3153090000000.0,"total_equity":287064000000.0,"profit_margin":0.310009138951802,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8095000000.0,"operating_margin":0.3216513688560416}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.82,"per":13.47,"date":"2024-06","close":37.99,"source":"reported"},{"eps":2.82,"per":13.65,"date":"2024-07","close":38.51,"source":"reported"},{"eps":2.82,"per":13.8,"date":"2024-08","close":38.93,"source":"reported"},{"eps":2.73,"per":13.98,"date":"2024-09","close":38.15,"source":"reported"},{"eps":2.73,"per":14.73,"date":"2024-10","close":40.21,"source":"reported"},{"eps":2.73,"per":16.73,"date":"2024-11","close":45.68,"source":"reported"},{"eps":3.23,"per":13.16,"date":"2024-12","close":42.49,"source":"reported"},{"eps":3.23,"per":13.86,"date":"2025-01","close":44.77,"source":"reported"},{"eps":3.23,"per":13.8,"date":"2025-02","close":44.57,"source":"reported"},{"eps":3.36,"per":12.08,"date":"2025-03","close":40.6,"source":"reported"},{"eps":3.36,"per":11.55,"date":"2025-04","close":38.8,"source":"reported"},{"eps":3.36,"per":12.78,"date":"2025-05","close":42.94,"source":"reported"},{"eps":3.42,"per":13.54,"date":"2025-06","close":46.31,"source":"reported"},{"eps":3.42,"per":13.52,"date":"2025-07","close":46.25,"source":"reported"},{"eps":3.42,"per":14.52,"date":"2025-08","close":49.65,"source":"reported"},{"eps":3.67,"per":13.83,"date":"2025-09","close":50.77,"source":"reported"},{"eps":3.67,"per":14.33,"date":"2025-10","close":52.6,"source":"reported"},{"eps":3.67,"per":14.38,"date":"2025-11","close":52.79,"source":"reported"},{"eps":3.83,"per":14.2,"date":"2025-12","close":54.4,"source":"reported"},{"eps":3.83,"per":13.74,"date":"2026-01","close":52.62,"source":"reported"},{"eps":3.83,"per":12.87,"date":"2026-02","close":49.29,"source":"reported"},{"eps":4.04,"per":12.0,"date":"2026-03","close":48.5,"source":"reported"},{"eps":4.04,"per":13.16,"date":"2026-04","close":53.18,"source":"reported"},{"eps":4.04,"per":12.71,"date":"2026-05","close":51.33,"source":"reported"},{"eps":4.36,"per":13.07,"date":"2026-06","close":56.98,"source":"reported"},{"eps":4.36,"per":14.21,"date":"2026-07","close":61.95,"source":"reported"},{"eps":4.36,"per":14.21,"date":"2026-08","close":61.94,"source":"reported"},{"eps":4.36,"per":12.48,"date":"2026-09","close":54.43,"source":"reported"},{"eps":4.36,"per":11.72,"date":"2026-10","close":51.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.52,"std":1.03,"count":29,"current":11.72,"lower_1sd":12.49,"upper_1sd":14.55},"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":"Bank of America Corporation","phase":"above-fold","symbol_resolved":true}