{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:16.139463+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.8,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":6.4,"direction":"higher_better","percentile":62}],"summary":"매출 +4.8%","percentile":61},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.3,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 59","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.45,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 5.5x","percentile":39}},"signals":[],"summary":"Brookfield Corporation(BN)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 854.76억. 현재가 $38.27, 전일 대비 +2.0%, 30일 +0.1%. PER 24.8배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.55,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.55%","value_pct":0.55},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":5.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.55},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.4414559518029506,"grade":"B","trend":"상승","atr_14":0.7667785714285712,"rsi_14":59.30232558139535,"sma_20":36.776,"sma_60":39.64516666666666,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 59.3로 중립 구간입니다. MACD(-0.44)가 시그널선(-0.66)을 상회합니다(골든크로스). SMA20 37, SMA60 40 — 혼조세입니다. 볼린저밴드 36~38 (현재 위치 152%).","bb_lower":36.045838374056814,"bb_upper":37.50616162594319,"macd_signal":-0.6638608151284822},"change_pct":2.05,"chart_data":[{"date":"2024-10-23","open":35.8,"high":36.03,"low":35.32,"close":35.65,"volume":1214458,"rsi_14":58.77,"sma_20":53.68,"sma_60":49.88,"sma_120":46.78},{"date":"2024-10-24","open":35.95,"high":36.23,"low":35.73,"close":35.8,"volume":1126454,"rsi_14":57.34,"sma_20":53.73,"sma_60":49.97,"sma_120":46.88},{"date":"2024-10-25","open":35.84,"high":36.03,"low":35.1,"close":35.29,"volume":1100795,"rsi_14":55.74,"sma_20":53.73,"sma_60":50.07,"sma_120":46.96},{"date":"2024-10-28","open":35.7,"high":36.1,"low":35.56,"close":36.07,"volume":1556463,"rsi_14":62.26,"sma_20":53.81,"sma_60":50.23,"sma_120":47.05},{"date":"2024-10-29","open":35.87,"high":35.95,"low":35.2,"close":35.39,"volume":1579476,"rsi_14":53.81,"sma_20":53.84,"sma_60":50.39,"sma_120":47.13},{"date":"2024-10-30","open":35.16,"high":35.96,"low":35.16,"close":35.64,"volume":1201168,"rsi_14":55.0,"sma_20":53.89,"sma_60":50.55,"sma_120":47.21},{"date":"2024-10-31","open":35.53,"high":35.53,"low":34.71,"close":34.96,"volume":2360141,"rsi_14":47.36,"sma_20":53.91,"sma_60":50.72,"sma_120":47.28},{"date":"2024-11-01","open":35.32,"high":35.64,"low":35.04,"close":35.05,"volume":1174246,"rsi_14":46.5,"sma_20":53.91,"sma_60":50.86,"sma_120":47.36},{"date":"2024-11-04","open":35.05,"high":35.95,"low":35.03,"close":35.52,"volume":1884398,"rsi_14":51.77,"sma_20":53.98,"sma_60":51.01,"sma_120":47.44},{"date":"2024-11-05","open":35.62,"high":36.8,"low":35.55,"close":36.77,"volume":1968517,"rsi_14":54.55,"sma_20":54.15,"sma_60":51.2,"sma_120":47.53},{"date":"2024-11-06","open":37.67,"high":37.87,"low":36.94,"close":37.58,"volume":3067430,"rsi_14":56.86,"sma_20":54.35,"sma_60":51.39,"sma_120":47.63},{"date":"2024-11-07","open":37.71,"high":38.11,"low":37.58,"close":37.94,"volume":1224304,"rsi_14":54.91,"sma_20":54.58,"sma_60":51.58,"sma_120":47.74},{"date":"2024-11-08","open":37.94,"high":37.94,"low":37.6,"close":37.65,"volume":1020476,"rsi_14":57.77,"sma_20":54.75,"sma_60":51.76,"sma_120":47.84},{"date":"2024-11-11","open":37.94,"high":39.07,"low":37.94,"close":38.76,"volume":1559622,"rsi_14":69.26,"sma_20":55.0,"sma_60":51.96,"sma_120":47.96},{"date":"2024-11-12","open":38.53,"high":38.82,"low":37.94,"close":38.2,"volume":1283249,"rsi_14":65.9,"sma_20":55.22,"sma_60":52.14,"sma_120":48.07},{"date":"2024-11-13","open":38.22,"high":38.54,"low":37.89,"close":38.0,"volume":1260457,"rsi_14":63.64,"sma_20":55.36,"sma_60":52.33,"sma_120":48.18},{"date":"2024-11-14","open":38.66,"high":39.71,"low":37.99,"close":38.12,"volume":1866836,"rsi_14":68.5,"sma_20":55.49,"sma_60":52.5,"sma_120":48.29},{"date":"2024-11-15","open":38.32,"high":38.37,"low":37.31,"close":37.46,"volume":2406514,"rsi_14":59.21,"sma_20":55.51,"sma_60":52.67,"sma_120":48.4},{"date":"2024-11-18","open":37.48,"high":37.52,"low":36.97,"close":37.01,"volume":2171822,"rsi_14":61.08,"sma_20":55.54,"sma_60":52.78,"sma_120":48.52},{"date":"2024-11-19","open":36.64,"high":37.56,"low":36.55,"close":37.45,"volume":1278977,"rsi_14":62.04,"sma_20":55.67,"sma_60":52.91,"sma_120":48.64},{"date":"2024-11-20","open":37.42,"high":37.49,"low":36.94,"close":37.19,"volume":1775671,"rsi_14":65.74,"sma_20":55.78,"sma_60":53.02,"sma_120":48.75},{"date":"2024-11-21","open":37.36,"high":38.11,"low":37.0,"close":37.94,"volume":1522222,"rsi_14":68.68,"sma_20":55.94,"sma_60":53.15,"sma_120":48.86},{"date":"2024-11-22","open":37.99,"high":38.91,"low":37.77,"close":38.43,"volume":2690378,"rsi_14":68.73,"sma_20":56.18,"sma_60":53.29,"sma_120":48.99},{"date":"2024-11-25","open":38.96,"high":39.57,"low":38.76,"close":39.38,"volume":3583912,"rsi_14":67.46,"sma_20":56.43,"sma_60":53.45,"sma_120":49.13},{"date":"2024-11-26","open":39.13,"high":39.73,"low":38.95,"close":39.63,"volume":2054353,"rsi_14":64.82,"sma_20":56.76,"sma_60":53.65,"sma_120":49.28},{"date":"2024-11-27","open":39.64,"high":40.65,"low":39.64,"close":40.48,"volume":2913087,"rsi_14":67.17,"sma_20":57.12,"sma_60":53.88,"sma_120":49.44},{"date":"2024-11-29","open":40.35,"high":40.74,"low":40.23,"close":40.49,"volume":1272166,"rsi_14":69.91,"sma_20":57.54,"sma_60":54.12,"sma_120":49.61},{"date":"2024-12-02","open":40.37,"high":40.97,"low":40.1,"close":40.57,"volume":1829053,"rsi_14":64.83,"sma_20":57.96,"sma_60":54.38,"sma_120":49.78},{"date":"2024-12-03","open":40.81,"high":41.18,"low":40.09,"close":40.25,"volume":1565870,"rsi_14":67.53,"sma_20":58.32,"sma_60":54.61,"sma_120":49.94},{"date":"2024-12-04","open":40.23,"high":40.47,"low":39.74,"close":40.04,"volume":1675046,"rsi_14":67.38,"sma_20":58.57,"sma_60":54.83,"sma_120":50.1},{"date":"2024-12-05","open":40.08,"high":40.29,"low":39.55,"close":39.59,"volume":3132328,"rsi_14":61.9,"sma_20":58.72,"sma_60":55.03,"sma_120":50.26},{"date":"2024-12-06","open":39.75,"high":39.92,"low":39.26,"close":39.45,"volume":1984123,"rsi_14":67.6,"sma_20":58.83,"sma_60":55.21,"sma_120":50.42},{"date":"2024-12-09","open":39.74,"high":40.09,"low":38.92,"close":39.01,"volume":1947885,"rsi_14":67.76,"sma_20":58.94,"sma_60":55.38,"sma_120":50.56},{"date":"2024-12-10","open":38.88,"high":39.34,"low":38.52,"close":39.01,"volume":2107064,"rsi_14":65.02,"sma_20":58.95,"sma_60":55.52,"sma_120":50.72},{"date":"2024-12-11","open":39.41,"high":39.92,"low":39.19,"close":39.61,"volume":1366367,"rsi_14":71.87,"sma_20":59.06,"sma_60":55.68,"sma_120":50.88},{"date":"2024-12-12","open":39.59,"high":39.62,"low":38.91,"close":39.08,"volume":2171408,"rsi_14":60.7,"sma_20":59.14,"sma_60":55.84,"sma_120":51.03},{"date":"2024-12-13","open":39.27,"high":39.35,"low":38.67,"close":38.7,"volume":2037045,"rsi_14":52.6,"sma_20":59.19,"sma_60":55.95,"sma_120":51.17},{"date":"2024-12-16","open":38.58,"high":39.16,"low":38.57,"close":39.07,"volume":1343993,"rsi_14":46.02,"sma_20":59.31,"sma_60":56.06,"sma_120":51.33},{"date":"2024-12-17","open":38.84,"high":39.04,"low":38.51,"close":38.97,"volume":2526019,"rsi_14":41.98,"sma_20":59.45,"sma_60":56.17,"sma_120":51.47},{"date":"2024-12-18","open":39.09,"high":39.43,"low":36.46,"close":36.63,"volume":3533436,"rsi_14":16.91,"sma_20":59.38,"sma_60":56.21,"sma_120":51.59},{"date":"2024-12-19","open":37.07,"high":37.26,"low":36.53,"close":36.65,"volume":3119569,"rsi_14":17.0,"sma_20":59.34,"sma_60":56.27,"sma_120":51.71},{"date":"2024-12-20","open":36.56,"high":37.71,"low":36.24,"close":37.05,"volume":2873097,"rsi_14":21.23,"sma_20":59.27,"sma_60":56.31,"sma_120":51.82},{"date":"2024-12-23","open":37.05,"high":37.69,"low":36.91,"close":37.69,"volume":1569155,"rsi_14":30.0,"sma_20":59.21,"sma_60":56.37,"sma_120":51.94},{"date":"2024-12-24","open":37.9,"high":38.0,"low":37.48,"close":37.97,"volume":661672,"rsi_14":33.97,"sma_20":59.1,"sma_60":56.45,"sma_120":52.07},{"date":"2024-12-26","open":37.71,"high":38.27,"low":37.71,"close":38.21,"volume":582144,"rsi_14":38.83,"sma_20":58.99,"sma_60":56.53,"sma_120":52.19},{"date":"2024-12-27","open":37.85,"high":38.15,"low":37.4,"close":37.77,"volume":1017634,"rsi_14":37.11,"sma_20":58.78,"sma_60":56.6,"sma_120":52.31},{"date":"2024-12-30","open":37.35,"high":38.08,"low":37.09,"close":37.88,"volume":1791249,"rsi_14":40.68,"sma_20":58.58,"sma_60":56.68,"sma_120":52.42},{"date":"2024-12-31","open":38.04,"high":38.17,"low":37.78,"close":37.94,"volume":1549206,"rsi_14":41.29,"sma_20":58.37,"sma_60":56.75,"sma_120":52.53},{"date":"2025-01-02","open":38.04,"high":38.25,"low":37.53,"close":38.01,"volume":2908045,"rsi_14":36.05,"sma_20":58.2,"sma_60":56.83,"sma_120":52.62},{"date":"2025-01-03","open":38.36,"high":38.45,"low":37.82,"close":38.17,"volume":1273986,"rsi_14":41.38,"sma_20":58.05,"sma_60":56.92,"sma_120":52.72},{"date":"2025-01-06","open":38.77,"high":38.82,"low":37.64,"close":37.94,"volume":2750934,"rsi_14":42.44,"sma_20":57.92,"sma_60":57.0,"sma_120":52.8},{"date":"2025-01-07","open":38.11,"high":38.63,"low":37.37,"close":37.67,"volume":3189407,"rsi_14":36.98,"sma_20":57.79,"sma_60":57.06,"sma_120":52.89},{"date":"2025-01-08","open":37.58,"high":38.62,"low":37.36,"close":38.56,"volume":2612775,"rsi_14":46.63,"sma_20":57.75,"sma_60":57.14,"sma_120":52.99},{"date":"2025-01-10","open":38.26,"high":38.35,"low":36.25,"close":36.27,"volume":4138260,"rsi_14":47.03,"sma_20":57.53,"sma_60":57.16,"sma_120":53.06},{"date":"2025-01-13","open":35.81,"high":36.46,"low":35.53,"close":36.29,"volume":5145478,"rsi_14":47.03,"sma_20":57.28,"sma_60":57.19,"sma_120":53.13},{"date":"2025-01-14","open":36.29,"high":36.91,"low":36.27,"close":36.58,"volume":1799655,"rsi_14":46.16,"sma_20":57.09,"sma_60":57.2,"sma_120":53.2},{"date":"2025-01-15","open":37.79,"high":38.03,"low":37.51,"close":37.58,"volume":2724370,"rsi_14":49.17,"sma_20":57.0,"sma_60":57.22,"sma_120":53.29},{"date":"2025-01-16","open":37.61,"high":38.07,"low":37.4,"close":38.03,"volume":1382597,"rsi_14":50.45,"sma_20":56.92,"sma_60":57.24,"sma_120":53.39},{"date":"2025-01-17","open":38.29,"high":38.68,"low":38.23,"close":38.43,"volume":1406555,"rsi_14":51.58,"sma_20":56.88,"sma_60":57.29,"sma_120":53.48},{"date":"2025-01-21","open":38.52,"high":39.56,"low":38.42,"close":39.52,"volume":2092819,"rsi_14":61.9,"sma_20":57.1,"sma_60":57.38,"sma_120":53.58},{"date":"2025-01-22","open":39.48,"high":39.55,"low":38.86,"close":38.92,"volume":2512172,"rsi_14":56.65,"sma_20":57.27,"sma_60":57.46,"sma_120":53.67},{"date":"2025-01-23","open":39.09,"high":39.38,"low":38.91,"close":39.34,"volume":2863459,"rsi_14":58.53,"sma_20":57.44,"sma_60":57.55,"sma_120":53.76},{"date":"2025-01-24","open":39.46,"high":40.41,"low":39.2,"close":40.33,"volume":1991770,"rsi_14":62.74,"sma_20":57.64,"sma_60":57.68,"sma_120":53.87},{"date":"2025-01-27","open":39.69,"high":39.87,"low":39.15,"close":39.69,"volume":2016664,"rsi_14":57.87,"sma_20":57.77,"sma_60":57.77,"sma_120":54.0},{"date":"2025-01-28","open":39.66,"high":39.96,"low":39.26,"close":39.91,"volume":1369909,"rsi_14":60.26,"sma_20":57.9,"sma_60":57.88,"sma_120":54.14},{"date":"2025-01-29","open":39.89,"high":40.52,"low":39.79,"close":39.93,"volume":1671982,"rsi_14":62.12,"sma_20":58.06,"sma_60":57.99,"sma_120":54.27},{"date":"2025-01-30","open":40.49,"high":41.19,"low":40.45,"close":40.98,"volume":1743279,"rsi_14":62.75,"sma_20":58.3,"sma_60":58.14,"sma_120":54.43},{"date":"2025-01-31","open":41.19,"high":41.46,"low":40.07,"close":40.42,"volume":2343961,"rsi_14":76.72,"sma_20":58.49,"sma_60":58.27,"sma_120":54.57},{"date":"2025-02-03","open":38.72,"high":39.74,"low":38.49,"close":39.18,"volume":2487529,"rsi_14":66.08,"sma_20":58.58,"sma_60":58.36,"sma_120":54.69},{"date":"2025-02-04","open":39.33,"high":39.7,"low":38.45,"close":38.68,"volume":2087636,"rsi_14":61.42,"sma_20":58.61,"sma_60":58.41,"sma_120":54.81},{"date":"2025-02-05","open":38.89,"high":39.42,"low":38.54,"close":39.37,"volume":1530559,"rsi_14":60.07,"sma_20":58.72,"sma_60":58.45,"sma_120":54.92},{"date":"2025-02-06","open":39.77,"high":39.89,"low":39.18,"close":39.67,"volume":1180672,"rsi_14":59.38,"sma_20":58.87,"sma_60":58.5,"sma_120":55.04},{"date":"2025-02-07","open":39.65,"high":39.87,"low":39.11,"close":39.3,"volume":1497389,"rsi_14":55.05,"sma_20":58.93,"sma_60":58.54,"sma_120":55.15},{"date":"2025-02-10","open":39.63,"high":39.75,"low":39.19,"close":39.23,"volume":1206505,"rsi_14":48.11,"sma_20":59.15,"sma_60":58.55,"sma_120":55.25},{"date":"2025-02-11","open":38.8,"high":38.85,"low":38.33,"close":38.76,"volume":1415807,"rsi_14":48.91,"sma_20":59.34,"sma_60":58.56,"sma_120":55.35},{"date":"2025-02-12","open":38.25,"high":38.73,"low":38.15,"close":38.7,"volume":1530571,"rsi_14":45.5,"sma_20":59.5,"sma_60":58.58,"sma_120":55.45},{"date":"2025-02-13","open":39.76,"high":40.3,"low":39.38,"close":39.88,"volume":4383317,"rsi_14":46.91,"sma_20":59.68,"sma_60":58.62,"sma_120":55.56},{"date":"2025-02-14","open":40.54,"high":40.62,"low":40.05,"close":40.24,"volume":2340509,"rsi_14":53.87,"sma_20":59.84,"sma_60":58.69,"sma_120":55.68},{"date":"2025-02-18","open":40.35,"high":40.57,"low":40.12,"close":40.49,"volume":2026202,"rsi_14":54.12,"sma_20":60.0,"sma_60":58.78,"sma_120":55.78},{"date":"2025-02-19","open":40.11,"high":40.21,"low":39.63,"close":39.97,"volume":2252988,"rsi_14":50.26,"sma_20":60.03,"sma_60":58.84,"sma_120":55.87},{"date":"2025-02-20","open":40.12,"high":40.41,"low":39.16,"close":39.65,"volume":1398576,"rsi_14":40.33,"sma_20":60.09,"sma_60":58.9,"sma_120":55.96},{"date":"2025-02-21","open":39.88,"high":39.89,"low":38.55,"close":38.88,"volume":3479523,"rsi_14":39.13,"sma_20":60.05,"sma_60":58.92,"sma_120":56.04},{"date":"2025-02-24","open":39.03,"high":39.17,"low":37.92,"close":38.23,"volume":2611014,"rsi_14":42.74,"sma_20":59.89,"sma_60":58.91,"sma_120":56.1},{"date":"2025-02-25","open":38.56,"high":38.59,"low":37.44,"close":38.08,"volume":2474047,"rsi_14":45.07,"sma_20":59.77,"sma_60":58.88,"sma_120":56.17},{"date":"2025-02-26","open":38.33,"high":38.56,"low":37.83,"close":38.11,"volume":1899244,"rsi_14":38.56,"sma_20":59.64,"sma_60":58.84,"sma_120":56.25},{"date":"2025-02-27","open":38.1,"high":38.34,"low":37.42,"close":37.56,"volume":2303222,"rsi_14":31.73,"sma_20":59.46,"sma_60":58.77,"sma_120":56.32},{"date":"2025-02-28","open":37.62,"high":38.27,"low":37.3,"close":38.27,"volume":3124357,"rsi_14":41.51,"sma_20":59.25,"sma_60":58.71,"sma_120":56.41},{"date":"2025-03-03","open":38.49,"high":38.74,"low":37.01,"close":37.38,"volume":2756582,"rsi_14":36.64,"sma_20":59.02,"sma_60":58.63,"sma_120":56.5},{"date":"2025-03-04","open":36.68,"high":36.68,"low":34.93,"close":35.39,"volume":6596601,"rsi_14":30.05,"sma_20":58.73,"sma_60":58.5,"sma_120":56.56},{"date":"2025-03-05","open":35.65,"high":36.48,"low":35.47,"close":36.48,"volume":2788563,"rsi_14":38.28,"sma_20":58.57,"sma_60":58.41,"sma_120":56.62},{"date":"2025-03-06","open":35.3,"high":35.78,"low":34.37,"close":34.73,"volume":5087357,"rsi_14":24.34,"sma_20":58.21,"sma_60":58.29,"sma_120":56.66},{"date":"2025-03-07","open":34.61,"high":34.69,"low":33.09,"close":34.4,"volume":5167994,"rsi_14":20.86,"sma_20":57.82,"sma_60":58.16,"sma_120":56.69},{"date":"2025-03-10","open":33.37,"high":33.97,"low":32.64,"close":33.25,"volume":5425510,"rsi_14":16.79,"sma_20":57.36,"sma_60":58.01,"sma_120":56.69},{"date":"2025-03-11","open":33.35,"high":33.43,"low":32.49,"close":32.94,"volume":5567365,"rsi_14":17.12,"sma_20":56.88,"sma_60":57.86,"sma_120":56.69},{"date":"2025-03-12","open":33.69,"high":33.81,"low":32.74,"close":33.21,"volume":2633394,"rsi_14":19.7,"sma_20":56.46,"sma_60":57.69,"sma_120":56.69},{"date":"2025-03-13","open":33.22,"high":33.33,"low":32.09,"close":32.13,"volume":4658406,"rsi_14":19.14,"sma_20":55.97,"sma_60":57.52,"sma_120":56.68},{"date":"2025-03-14","open":32.78,"high":33.4,"low":32.28,"close":33.35,"volume":2654022,"rsi_14":28.41,"sma_20":55.47,"sma_60":57.38,"sma_120":56.66},{"date":"2025-03-17","open":33.38,"high":34.43,"low":33.37,"close":34.26,"volume":2201808,"rsi_14":34.13,"sma_20":55.01,"sma_60":57.26,"sma_120":56.66},{"date":"2025-03-18","open":34.28,"high":34.57,"low":34.01,"close":34.51,"volume":3018655,"rsi_14":35.28,"sma_20":54.55,"sma_60":57.14,"sma_120":56.66},{"date":"2025-03-19","open":34.51,"high":36.04,"low":34.37,"close":35.77,"volume":3582081,"rsi_14":42.94,"sma_20":54.23,"sma_60":57.12,"sma_120":56.67},{"date":"2025-03-20","open":35.31,"high":35.89,"low":35.16,"close":35.57,"volume":3600982,"rsi_14":39.05,"sma_20":53.91,"sma_60":57.09,"sma_120":56.68},{"date":"2025-03-21","open":35.05,"high":35.57,"low":34.75,"close":35.5,"volume":2549145,"rsi_14":41.76,"sma_20":53.65,"sma_60":57.05,"sma_120":56.68},{"date":"2025-03-24","open":36.01,"high":36.76,"low":35.97,"close":36.62,"volume":2277277,"rsi_14":55.34,"sma_20":53.53,"sma_60":57.02,"sma_120":56.7},{"date":"2025-03-25","open":36.74,"high":36.92,"low":36.0,"close":36.62,"volume":2316032,"rsi_14":50.37,"sma_20":53.41,"sma_60":56.99,"sma_120":56.72},{"date":"2025-03-26","open":36.57,"high":36.85,"low":35.63,"close":35.92,"volume":1763250,"rsi_14":56.41,"sma_20":53.24,"sma_60":56.93,"sma_120":56.73},{"date":"2025-03-27","open":35.64,"high":36.01,"low":35.2,"close":35.82,"volume":2000144,"rsi_14":57.89,"sma_20":53.1,"sma_60":56.87,"sma_120":56.74},{"date":"2025-03-28","open":35.62,"high":35.75,"low":34.21,"close":34.31,"volume":5599891,"rsi_14":55.54,"sma_20":52.8,"sma_60":56.78,"sma_120":56.73},{"date":"2025-03-31","open":33.81,"high":34.76,"low":33.28,"close":34.68,"volume":2955937,"rsi_14":59.28,"sma_20":52.59,"sma_60":56.7,"sma_120":56.72},{"date":"2025-04-01","open":34.47,"high":35.72,"low":34.2,"close":35.6,"volume":3919045,"rsi_14":62.04,"sma_20":52.6,"sma_60":56.64,"sma_120":56.73},{"date":"2025-04-02","open":34.89,"high":36.0,"low":34.73,"close":35.98,"volume":2535642,"rsi_14":71.17,"sma_20":52.56,"sma_60":56.58,"sma_120":56.75},{"date":"2025-04-03","open":34.34,"high":34.86,"low":33.24,"close":33.32,"volume":6874292,"rsi_14":49.84,"sma_20":52.45,"sma_60":56.46,"sma_120":56.73},{"date":"2025-04-04","open":31.78,"high":31.97,"low":29.97,"close":30.6,"volume":6913379,"rsi_14":35.08,"sma_20":52.15,"sma_60":56.28,"sma_120":56.67},{"date":"2025-04-07","open":29.14,"high":32.09,"low":28.89,"close":30.37,"volume":8454576,"rsi_14":33.1,"sma_20":51.93,"sma_60":56.07,"sma_120":56.61},{"date":"2025-04-08","open":31.99,"high":32.01,"low":29.17,"close":29.57,"volume":6213068,"rsi_14":23.72,"sma_20":51.67,"sma_60":55.9,"sma_120":56.53},{"date":"2025-04-09","open":29.09,"high":33.77,"low":28.86,"close":33.38,"volume":8691019,"rsi_14":42.91,"sma_20":51.68,"sma_60":55.83,"sma_120":56.51},{"date":"2025-04-10","open":32.66,"high":32.69,"low":30.15,"close":31.05,"volume":5506267,"rsi_14":37.42,"sma_20":51.6,"sma_60":55.69,"sma_120":56.44},{"date":"2025-04-11","open":31.04,"high":32.42,"low":30.99,"close":32.15,"volume":4065895,"rsi_14":37.32,"sma_20":51.51,"sma_60":55.55,"sma_120":56.39},{"date":"2025-04-14","open":32.71,"high":32.87,"low":31.99,"close":32.51,"volume":3331320,"rsi_14":38.58,"sma_20":51.37,"sma_60":55.41,"sma_120":56.33},{"date":"2025-04-15","open":32.74,"high":33.18,"low":32.22,"close":32.65,"volume":3491986,"rsi_14":40.61,"sma_20":51.23,"sma_60":55.26,"sma_120":56.28},{"date":"2025-04-16","open":32.42,"high":32.73,"low":31.83,"close":32.31,"volume":2288585,"rsi_14":40.06,"sma_20":50.97,"sma_60":55.08,"sma_120":56.23},{"date":"2025-04-17","open":32.3,"high":33.19,"low":32.29,"close":32.89,"volume":2315059,"rsi_14":45.75,"sma_20":50.77,"sma_60":54.92,"sma_120":56.19},{"date":"2025-04-21","open":32.55,"high":32.73,"low":31.38,"close":31.77,"volume":2201943,"rsi_14":41.69,"sma_20":50.49,"sma_60":54.73,"sma_120":56.14},{"date":"2025-04-22","open":32.46,"high":33.14,"low":32.33,"close":33.12,"volume":3771779,"rsi_14":43.07,"sma_20":50.22,"sma_60":54.55,"sma_120":56.11},{"date":"2025-04-23","open":34.32,"high":35.12,"low":33.63,"close":33.75,"volume":2883435,"rsi_14":43.84,"sma_20":50.0,"sma_60":54.4,"sma_120":56.08},{"date":"2025-04-24","open":33.91,"high":35.12,"low":33.88,"close":35.02,"volume":1757731,"rsi_14":55.08,"sma_20":49.94,"sma_60":54.27,"sma_120":56.08},{"date":"2025-04-25","open":34.94,"high":35.48,"low":34.94,"close":35.23,"volume":2976638,"rsi_14":66.28,"sma_20":49.89,"sma_60":54.15,"sma_120":56.07},{"date":"2025-04-28","open":35.27,"high":35.83,"low":35.04,"close":35.29,"volume":1207197,"rsi_14":67.47,"sma_20":49.97,"sma_60":54.01,"sma_120":56.07},{"date":"2025-04-29","open":35.1,"high":35.73,"low":34.79,"close":35.5,"volume":1492283,"rsi_14":71.98,"sma_20":50.03,"sma_60":53.88,"sma_120":56.08},{"date":"2025-04-30","open":35.06,"high":35.7,"low":34.62,"close":35.51,"volume":2528310,"rsi_14":61.0,"sma_20":50.02,"sma_60":53.79,"sma_120":56.07},{"date":"2025-05-01","open":35.64,"high":36.16,"low":35.4,"close":35.78,"volume":1613651,"rsi_14":81.01,"sma_20":50.01,"sma_60":53.71,"sma_120":56.06},{"date":"2025-05-02","open":36.37,"high":36.91,"low":36.29,"close":36.71,"volume":1592416,"rsi_14":80.57,"sma_20":50.26,"sma_60":53.64,"sma_120":56.05},{"date":"2025-05-05","open":36.39,"high":36.73,"low":36.11,"close":36.15,"volume":2377024,"rsi_14":73.81,"sma_20":50.68,"sma_60":53.55,"sma_120":56.02},{"date":"2025-05-06","open":35.68,"high":36.36,"low":35.68,"close":36.08,"volume":1871383,"rsi_14":72.62,"sma_20":51.11,"sma_60":53.47,"sma_120":56.0},{"date":"2025-05-07","open":36.19,"high":37.01,"low":36.19,"close":36.98,"volume":3127862,"rsi_14":78.65,"sma_20":51.67,"sma_60":53.41,"sma_120":55.98},{"date":"2025-05-08","open":36.7,"high":38.5,"low":36.59,"close":38.12,"volume":3458622,"rsi_14":80.03,"sma_20":52.03,"sma_60":53.39,"sma_120":55.98},{"date":"2025-05-09","open":38.23,"high":38.25,"low":37.27,"close":37.52,"volume":2382291,"rsi_14":85.0,"sma_20":52.52,"sma_60":53.36,"sma_120":55.97},{"date":"2025-05-12","open":39.07,"high":39.21,"low":38.47,"close":38.84,"volume":2195746,"rsi_14":84.96,"sma_20":53.03,"sma_60":53.33,"sma_120":55.98},{"date":"2025-05-13","open":38.89,"high":39.66,"low":38.66,"close":39.28,"volume":2700435,"rsi_14":84.62,"sma_20":53.54,"sma_60":53.31,"sma_120":56.0},{"date":"2025-05-14","open":39.43,"high":39.57,"low":39.21,"close":39.37,"volume":1934257,"rsi_14":81.94,"sma_20":54.05,"sma_60":53.28,"sma_120":56.03},{"date":"2025-05-15","open":39.08,"high":39.59,"low":38.91,"close":39.52,"volume":1704588,"rsi_14":81.75,"sma_20":54.59,"sma_60":53.26,"sma_120":56.05},{"date":"2025-05-16","open":39.54,"high":39.85,"low":39.42,"close":39.54,"volume":1646174,"rsi_14":81.66,"sma_20":55.09,"sma_60":53.26,"sma_120":56.08},{"date":"2025-05-19","open":38.91,"high":39.44,"low":38.73,"close":39.28,"volume":1645468,"rsi_14":78.04,"sma_20":55.66,"sma_60":53.27,"sma_120":56.09},{"date":"2025-05-20","open":39.05,"high":39.34,"low":38.66,"close":39.03,"volume":2118509,"rsi_14":75.12,"sma_20":56.11,"sma_60":53.29,"sma_120":56.1},{"date":"2025-05-21","open":38.6,"high":38.89,"low":37.68,"close":37.68,"volume":2237344,"rsi_14":61.77,"sma_20":56.4,"sma_60":53.27,"sma_120":56.08},{"date":"2025-05-22","open":37.5,"high":38.09,"low":37.27,"close":37.83,"volume":1956234,"rsi_14":57.67,"sma_20":56.62,"sma_60":53.26,"sma_120":56.05},{"date":"2025-05-23","open":37.35,"high":38.13,"low":37.26,"close":37.78,"volume":1528612,"rsi_14":61.95,"sma_20":56.81,"sma_60":53.27,"sma_120":56.02},{"date":"2025-05-27","open":38.25,"high":38.54,"low":38.08,"close":38.48,"volume":1262453,"rsi_14":66.16,"sma_20":57.05,"sma_60":53.27,"sma_120":55.99},{"date":"2025-05-28","open":38.66,"high":38.66,"low":38.07,"close":38.17,"volume":1689101,"rsi_14":58.74,"sma_20":57.25,"sma_60":53.29,"sma_120":55.96},{"date":"2025-05-29","open":38.52,"high":38.59,"low":37.87,"close":38.19,"volume":1493546,"rsi_14":50.58,"sma_20":57.45,"sma_60":53.36,"sma_120":55.93},{"date":"2025-05-30","open":38.07,"high":38.33,"low":37.65,"close":38.19,"volume":1661685,"rsi_14":56.62,"sma_20":57.64,"sma_60":53.4,"sma_120":55.91},{"date":"2025-06-02","open":38.05,"high":38.32,"low":37.55,"close":38.26,"volume":1807105,"rsi_14":42.41,"sma_20":57.75,"sma_60":53.49,"sma_120":55.89},{"date":"2025-06-03","open":38.2,"high":38.78,"low":38.05,"close":38.5,"volume":1188358,"rsi_14":39.27,"sma_20":57.93,"sma_60":53.59,"sma_120":55.87},{"date":"2025-06-04","open":38.79,"high":38.79,"low":38.3,"close":38.31,"volume":1419770,"rsi_14":35.87,"sma_20":58.1,"sma_60":53.72,"sma_120":55.86},{"date":"2025-06-05","open":38.54,"high":38.63,"low":38.18,"close":38.46,"volume":1022245,"rsi_14":35.87,"sma_20":58.21,"sma_60":53.85,"sma_120":55.85},{"date":"2025-06-06","open":38.93,"high":39.19,"low":38.71,"close":38.97,"volume":925233,"rsi_14":43.37,"sma_20":58.27,"sma_60":54.0,"sma_120":55.85},{"date":"2025-06-09","open":38.97,"high":39.15,"low":37.82,"close":38.77,"volume":2946715,"rsi_14":43.85,"sma_20":58.37,"sma_60":54.16,"sma_120":55.84},{"date":"2025-06-10","open":38.76,"high":39.11,"low":38.56,"close":39.09,"volume":5126038,"rsi_14":50.78,"sma_20":58.39,"sma_60":54.31,"sma_120":55.84},{"date":"2025-06-11","open":39.2,"high":39.66,"low":38.98,"close":39.15,"volume":1685371,"rsi_14":74.61,"sma_20":58.38,"sma_60":54.43,"sma_120":55.84},{"date":"2025-06-12","open":39.04,"high":39.28,"low":38.83,"close":39.2,"volume":902826,"rsi_14":73.79,"sma_20":58.37,"sma_60":54.55,"sma_120":55.85},{"date":"2025-06-13","open":38.52,"high":38.83,"low":38.13,"close":38.3,"volume":1749412,"rsi_14":56.12,"sma_20":58.27,"sma_60":54.61,"sma_120":55.86},{"date":"2025-06-16","open":38.67,"high":39.28,"low":38.67,"close":38.79,"volume":1250554,"rsi_14":53.52,"sma_20":58.21,"sma_60":54.69,"sma_120":55.89},{"date":"2025-06-17","open":38.54,"high":38.8,"low":38.16,"close":38.42,"volume":1371988,"rsi_14":52.64,"sma_20":58.14,"sma_60":54.76,"sma_120":55.91},{"date":"2025-06-18","open":38.71,"high":39.66,"low":38.55,"close":39.42,"volume":2505953,"rsi_14":62.7,"sma_20":58.16,"sma_60":54.83,"sma_120":55.93},{"date":"2025-06-20","open":39.76,"high":39.76,"low":38.84,"close":39.04,"volume":2238219,"rsi_14":57.9,"sma_20":58.26,"sma_60":54.89,"sma_120":55.94},{"date":"2025-06-23","open":38.89,"high":39.54,"low":38.52,"close":39.51,"volume":2038985,"rsi_14":61.06,"sma_20":58.38,"sma_60":54.98,"sma_120":55.95},{"date":"2025-06-24","open":39.91,"high":40.75,"low":39.76,"close":40.64,"volume":1503592,"rsi_14":66.53,"sma_20":58.59,"sma_60":55.1,"sma_120":55.99},{"date":"2025-06-25","open":40.68,"high":40.7,"low":39.66,"close":39.89,"volume":2249389,"rsi_14":61.17,"sma_20":58.7,"sma_60":55.24,"sma_120":56.01},{"date":"2025-06-26","open":40.21,"high":40.58,"low":40.01,"close":40.49,"volume":1765307,"rsi_14":63.57,"sma_20":58.87,"sma_60":55.38,"sma_120":56.04},{"date":"2025-06-27","open":40.7,"high":41.27,"low":40.39,"close":40.82,"volume":1616926,"rsi_14":62.62,"sma_20":59.06,"sma_60":55.51,"sma_120":56.07},{"date":"2025-06-30","open":40.98,"high":41.08,"low":40.54,"close":40.99,"volume":2033036,"rsi_14":65.32,"sma_20":59.27,"sma_60":55.64,"sma_120":56.11},{"date":"2025-07-01","open":40.83,"high":41.21,"low":40.62,"close":41.07,"volume":1102184,"rsi_14":64.11,"sma_20":59.48,"sma_60":55.83,"sma_120":56.15},{"date":"2025-07-02","open":41.01,"high":41.54,"low":40.29,"close":41.5,"volume":2017541,"rsi_14":65.99,"sma_20":59.7,"sma_60":56.1,"sma_120":56.19},{"date":"2025-07-03","open":41.96,"high":42.61,"low":41.71,"close":42.61,"volume":1725633,"rsi_14":70.34,"sma_20":60.02,"sma_60":56.41,"sma_120":56.24},{"date":"2025-07-07","open":42.58,"high":42.78,"low":41.57,"close":41.71,"volume":2127491,"rsi_14":70.85,"sma_20":60.26,"sma_60":56.71,"sma_120":56.31},{"date":"2025-07-08","open":41.92,"high":41.97,"low":41.5,"close":41.62,"volume":1631260,"rsi_14":68.17,"sma_20":60.45,"sma_60":56.92,"sma_120":56.37},{"date":"2025-07-09","open":41.88,"high":41.88,"low":40.97,"close":41.46,"volume":3402794,"rsi_14":70.08,"sma_20":60.65,"sma_60":57.18,"sma_120":56.43},{"date":"2025-07-10","open":41.64,"high":42.44,"low":41.33,"close":42.39,"volume":2427417,"rsi_14":69.79,"sma_20":60.9,"sma_60":57.44,"sma_120":56.49},{"date":"2025-07-11","open":41.82,"high":41.94,"low":41.53,"close":41.86,"volume":1665588,"rsi_14":68.4,"sma_20":61.1,"sma_60":57.67,"sma_120":56.54},{"date":"2025-07-14","open":41.68,"high":42.38,"low":41.44,"close":42.33,"volume":1398979,"rsi_14":68.4,"sma_20":61.33,"sma_60":57.91,"sma_120":56.59},{"date":"2025-07-15","open":42.48,"high":42.52,"low":41.87,"close":41.97,"volume":1630032,"rsi_14":59.67,"sma_20":61.61,"sma_60":58.16,"sma_120":56.62},{"date":"2025-07-16","open":42.25,"high":43.61,"low":41.96,"close":43.6,"volume":3475221,"rsi_14":73.83,"sma_20":61.97,"sma_60":58.42,"sma_120":56.67},{"date":"2025-07-17","open":43.33,"high":45.25,"low":43.14,"close":45.16,"volume":5197547,"rsi_14":76.71,"sma_20":62.48,"sma_60":58.76,"sma_120":56.74},{"date":"2025-07-18","open":45.45,"high":45.56,"low":44.56,"close":44.58,"volume":1946938,"rsi_14":70.92,"sma_20":62.87,"sma_60":59.05,"sma_120":56.8},{"date":"2025-07-21","open":44.89,"high":44.89,"low":43.92,"close":43.96,"volume":4357295,"rsi_14":65.73,"sma_20":63.24,"sma_60":59.3,"sma_120":56.85},{"date":"2025-07-22","open":43.9,"high":44.09,"low":43.33,"close":44.04,"volume":2251732,"rsi_14":65.73,"sma_20":63.58,"sma_60":59.53,"sma_120":56.9},{"date":"2025-07-23","open":44.42,"high":45.09,"low":44.21,"close":44.92,"volume":3405248,"rsi_14":67.27,"sma_20":63.9,"sma_60":59.77,"sma_120":56.96},{"date":"2025-07-24","open":45.32,"high":45.39,"low":44.57,"close":44.7,"volume":2401087,"rsi_14":61.61,"sma_20":64.27,"sma_60":60.0,"sma_120":57.0},{"date":"2025-07-25","open":44.63,"high":44.94,"low":44.37,"close":44.8,"volume":1569528,"rsi_14":68.85,"sma_20":64.59,"sma_60":60.24,"sma_120":57.06},{"date":"2025-07-28","open":44.71,"high":44.93,"low":44.4,"close":44.77,"volume":2292155,"rsi_14":69.36,"sma_20":64.89,"sma_60":60.47,"sma_120":57.13},{"date":"2025-07-29","open":45.07,"high":45.07,"low":44.26,"close":44.93,"volume":2600075,"rsi_14":71.25,"sma_20":65.18,"sma_60":60.7,"sma_120":57.2},{"date":"2025-07-30","open":45.0,"high":45.46,"low":44.27,"close":44.71,"volume":2716817,"rsi_14":65.66,"sma_20":65.46,"sma_60":60.9,"sma_120":57.27},{"date":"2025-07-31","open":44.67,"high":45.37,"low":44.24,"close":44.43,"volume":2833568,"rsi_14":67.96,"sma_20":65.68,"sma_60":61.1,"sma_120":57.33},{"date":"2025-08-01","open":43.6,"high":43.75,"low":42.76,"close":43.29,"volume":2751959,"rsi_14":56.17,"sma_20":65.73,"sma_60":61.28,"sma_120":57.38},{"date":"2025-08-04","open":43.77,"high":44.36,"low":43.43,"close":44.15,"volume":1385678,"rsi_14":63.07,"sma_20":65.92,"sma_60":61.46,"sma_120":57.44},{"date":"2025-08-05","open":44.24,"high":44.71,"low":43.79,"close":44.52,"volume":2871387,"rsi_14":56.5,"sma_20":66.14,"sma_60":61.62,"sma_120":57.51},{"date":"2025-08-06","open":44.7,"high":45.13,"low":44.48,"close":44.73,"volume":2507464,"rsi_14":46.24,"sma_20":66.38,"sma_60":61.8,"sma_120":57.58},{"date":"2025-08-07","open":45.07,"high":45.07,"low":42.76,"close":43.01,"volume":4753805,"rsi_14":38.57,"sma_20":66.43,"sma_60":61.9,"sma_120":57.62},{"date":"2025-08-08","open":43.12,"high":43.32,"low":42.6,"close":42.88,"volume":2025627,"rsi_14":41.58,"sma_20":66.51,"sma_60":61.99,"sma_120":57.65},{"date":"2025-08-11","open":42.74,"high":42.93,"low":42.48,"close":42.69,"volume":2180367,"rsi_14":39.57,"sma_20":66.53,"sma_60":62.08,"sma_120":57.68},{"date":"2025-08-12","open":42.88,"high":43.63,"low":42.81,"close":43.45,"volume":3000284,"rsi_14":38.44,"sma_20":66.64,"sma_60":62.17,"sma_120":57.72},{"date":"2025-08-13","open":43.88,"high":44.11,"low":43.51,"close":43.89,"volume":4493937,"rsi_14":43.86,"sma_20":66.67,"sma_60":62.28,"sma_120":57.77},{"date":"2025-08-14","open":43.36,"high":43.79,"low":43.19,"close":43.47,"volume":2864300,"rsi_14":40.4,"sma_20":66.54,"sma_60":62.38,"sma_120":57.83},{"date":"2025-08-15","open":43.44,"high":43.68,"low":43.17,"close":43.37,"volume":1735981,"rsi_14":40.02,"sma_20":66.45,"sma_60":62.49,"sma_120":57.89},{"date":"2025-08-18","open":43.37,"high":43.41,"low":42.95,"close":43.08,"volume":1316382,"rsi_14":37.03,"sma_20":66.38,"sma_60":62.63,"sma_120":57.95},{"date":"2025-08-19","open":43.01,"high":43.36,"low":42.69,"close":42.72,"volume":2328610,"rsi_14":36.29,"sma_20":66.28,"sma_60":62.75,"sma_120":58.01},{"date":"2025-08-20","open":42.69,"high":42.86,"low":42.1,"close":42.45,"volume":2390970,"rsi_14":36.29,"sma_20":66.1,"sma_60":62.86,"sma_120":58.07},{"date":"2025-08-21","open":42.22,"high":42.48,"low":42.04,"close":42.48,"volume":2511584,"rsi_14":43.37,"sma_20":65.93,"sma_60":62.96,"sma_120":58.12},{"date":"2025-08-22","open":42.61,"high":43.77,"low":42.5,"close":43.69,"volume":2932839,"rsi_14":46.48,"sma_20":65.85,"sma_60":63.1,"sma_120":58.2},{"date":"2025-08-25","open":43.34,"high":43.66,"low":42.83,"close":43.01,"volume":1621726,"rsi_14":38.91,"sma_20":65.71,"sma_60":63.22,"sma_120":58.29},{"date":"2025-08-26","open":42.92,"high":43.41,"low":42.62,"close":43.4,"volume":1344237,"rsi_14":40.53,"sma_20":65.6,"sma_60":63.35,"sma_120":58.38},{"date":"2025-08-27","open":43.16,"high":43.62,"low":43.04,"close":43.38,"volume":5405362,"rsi_14":53.5,"sma_20":65.5,"sma_60":63.48,"sma_120":58.48},{"date":"2025-08-28","open":43.64,"high":43.98,"low":43.42,"close":43.59,"volume":1754221,"rsi_14":56.53,"sma_20":65.43,"sma_60":63.6,"sma_120":58.6},{"date":"2025-08-29","open":43.59,"high":43.84,"low":43.21,"close":43.55,"volume":1331064,"rsi_14":58.25,"sma_20":65.45,"sma_60":63.73,"sma_120":58.72},{"date":"2025-09-02","open":43.19,"high":44.1,"low":42.49,"close":43.95,"volume":3246538,"rsi_14":55.18,"sma_20":65.44,"sma_60":63.87,"sma_120":58.86},{"date":"2025-09-03","open":43.88,"high":43.88,"low":42.82,"close":43.3,"volume":1910650,"rsi_14":44.18,"sma_20":65.35,"sma_60":63.98,"sma_120":58.99},{"date":"2025-09-04","open":43.1,"high":44.24,"low":43.08,"close":44.11,"volume":2026086,"rsi_14":55.83,"sma_20":65.3,"sma_60":64.11,"sma_120":59.14},{"date":"2025-09-05","open":44.45,"high":44.84,"low":43.25,"close":44.08,"volume":1196295,"rsi_14":56.51,"sma_20":65.38,"sma_60":64.24,"sma_120":59.27},{"date":"2025-09-08","open":44.23,"high":44.66,"low":43.53,"close":44.15,"volume":1883590,"rsi_14":60.31,"sma_20":65.48,"sma_60":64.36,"sma_120":59.39},{"date":"2025-09-09","open":43.97,"high":44.4,"low":43.83,"close":43.86,"volume":1501730,"rsi_14":61.17,"sma_20":65.56,"sma_60":64.48,"sma_120":59.51},{"date":"2025-09-10","open":44.01,"high":45.02,"low":43.94,"close":44.43,"volume":2125877,"rsi_14":68.43,"sma_20":65.64,"sma_60":64.63,"sma_120":59.62},{"date":"2025-09-11","open":44.51,"high":46.14,"low":44.39,"close":45.63,"volume":3991984,"rsi_14":74.04,"sma_20":65.77,"sma_60":64.8,"sma_120":59.75},{"date":"2025-09-12","open":45.53,"high":45.64,"low":44.91,"close":44.99,"volume":2564217,"rsi_14":60.24,"sma_20":65.88,"sma_60":64.97,"sma_120":59.86},{"date":"2025-09-15","open":45.13,"high":46.07,"low":45.11,"close":46.07,"volume":2250402,"rsi_14":73.25,"sma_20":66.08,"sma_60":65.13,"sma_120":59.98},{"date":"2025-09-16","open":46.07,"high":46.44,"low":45.85,"close":46.29,"volume":2208918,"rsi_14":72.54,"sma_20":66.32,"sma_60":65.31,"sma_120":60.1},{"date":"2025-09-17","open":46.29,"high":46.84,"low":45.53,"close":46.02,"volume":3037376,"rsi_14":69.75,"sma_20":66.56,"sma_60":65.47,"sma_120":60.23},{"date":"2025-09-18","open":46.55,"high":47.11,"low":46.31,"close":46.95,"volume":1923935,"rsi_14":72.76,"sma_20":66.89,"sma_60":65.63,"sma_120":60.37},{"date":"2025-09-19","open":47.11,"high":47.81,"low":46.84,"close":47.65,"volume":2669331,"rsi_14":75.48,"sma_20":67.28,"sma_60":65.83,"sma_120":60.53},{"date":"2025-09-22","open":47.65,"high":48.46,"low":47.0,"close":48.26,"volume":2884428,"rsi_14":76.12,"sma_20":67.62,"sma_60":66.02,"sma_120":60.7},{"date":"2025-09-23","open":48.57,"high":49.24,"low":47.49,"close":47.49,"volume":4479171,"rsi_14":75.02,"sma_20":67.95,"sma_60":66.19,"sma_120":60.85},{"date":"2025-09-24","open":47.27,"high":47.57,"low":46.23,"close":46.24,"volume":5295010,"rsi_14":61.89,"sma_20":68.16,"sma_60":66.32,"sma_120":60.98},{"date":"2025-09-25","open":45.97,"high":46.1,"low":45.08,"close":45.43,"volume":2578544,"rsi_14":56.82,"sma_20":68.31,"sma_60":66.42,"sma_120":61.13},{"date":"2025-09-26","open":45.56,"high":45.84,"low":45.33,"close":45.4,"volume":1834895,"rsi_14":56.33,"sma_20":68.45,"sma_60":66.52,"sma_120":61.31},{"date":"2025-09-29","open":45.66,"high":46.19,"low":45.56,"close":45.88,"volume":1716836,"rsi_14":60.17,"sma_20":68.62,"sma_60":66.6,"sma_120":61.51},{"date":"2025-09-30","open":45.87,"high":46.19,"low":44.82,"close":45.51,"volume":2328492,"rsi_14":55.38,"sma_20":68.73,"sma_60":66.69,"sma_120":61.7},{"date":"2025-10-01","open":45.3,"high":45.73,"low":45.04,"close":45.04,"volume":3594212,"rsi_14":46.26,"sma_20":68.86,"sma_60":66.78,"sma_120":61.85},{"date":"2025-10-02","open":45.14,"high":45.44,"low":44.82,"close":45.23,"volume":2528375,"rsi_14":51.46,"sma_20":68.94,"sma_60":66.87,"sma_120":62.03},{"date":"2025-10-03","open":45.63,"high":45.91,"low":45.28,"close":45.6,"volume":1534915,"rsi_14":46.84,"sma_20":69.05,"sma_60":66.95,"sma_120":62.19},{"date":"2025-10-06","open":46.03,"high":46.03,"low":44.75,"close":45.18,"volume":2037746,"rsi_14":42.72,"sma_20":69.12,"sma_60":67.03,"sma_120":62.35},{"date":"2025-10-07","open":45.48,"high":45.64,"low":44.65,"close":44.93,"volume":1562986,"rsi_14":42.83,"sma_20":69.2,"sma_60":67.1,"sma_120":62.51},{"date":"2025-10-08","open":45.13,"high":45.33,"low":44.53,"close":45.15,"volume":1660790,"rsi_14":37.03,"sma_20":69.24,"sma_60":67.18,"sma_120":62.67},{"date":"2025-10-09","open":45.18,"high":45.54,"low":44.54,"close":44.79,"volume":1708394,"rsi_14":28.27,"sma_20":69.18,"sma_60":67.2,"sma_120":62.81},{"date":"2025-10-10","open":45.2,"high":45.26,"low":42.8,"close":42.83,"volume":3138987,"rsi_14":5.65,"sma_20":67.94,"sma_60":66.79,"sma_120":62.77},{"date":"2025-10-13","open":44.0,"high":44.79,"low":43.6,"close":44.59,"volume":2748559,"rsi_14":10.74,"sma_20":66.71,"sma_60":66.41,"sma_120":62.73},{"date":"2025-10-14","open":44.07,"high":45.37,"low":43.71,"close":45.13,"volume":2788876,"rsi_14":12.83,"sma_20":65.49,"sma_60":66.06,"sma_120":62.68},{"date":"2025-10-15","open":45.79,"high":46.04,"low":44.77,"close":45.1,"volume":2542742,"rsi_14":13.31,"sma_20":64.28,"sma_60":65.71,"sma_120":62.62},{"date":"2025-10-16","open":45.23,"high":45.27,"low":43.58,"close":43.82,"volume":4511715,"rsi_14":12.8,"sma_20":62.95,"sma_60":65.31,"sma_120":62.54},{"date":"2025-10-17","open":43.49,"high":44.36,"low":43.49,"close":44.25,"volume":5092293,"rsi_14":12.05,"sma_20":61.58,"sma_60":64.93,"sma_120":62.47},{"date":"2025-10-20","open":44.46,"high":45.1,"low":44.43,"close":44.91,"volume":2491755,"rsi_14":14.04,"sma_20":60.2,"sma_60":64.56,"sma_120":62.4},{"date":"2025-10-21","open":45.03,"high":45.29,"low":44.8,"close":44.99,"volume":2987742,"rsi_14":14.56,"sma_20":58.88,"sma_60":64.18,"sma_120":62.33},{"date":"2025-10-22","open":44.7,"high":45.05,"low":44.38,"close":44.89,"volume":2576562,"rsi_14":13.76,"sma_20":57.65,"sma_60":63.8,"sma_120":62.25},{"date":"2025-10-23","open":44.75,"high":45.31,"low":44.55,"close":45.29,"volume":2913539,"rsi_14":13.36,"sma_20":56.5,"sma_60":63.44,"sma_120":62.17},{"date":"2025-10-24","open":45.7,"high":46.35,"low":45.45,"close":45.98,"volume":2620111,"rsi_14":15.51,"sma_20":55.39,"sma_60":63.09,"sma_120":62.1},{"date":"2025-10-27","open":46.52,"high":46.99,"low":46.4,"close":46.53,"volume":2055537,"rsi_14":17.17,"sma_20":54.27,"sma_60":62.78,"sma_120":62.03},{"date":"2025-10-28","open":46.58,"high":48.57,"low":46.58,"close":47.26,"volume":3359912,"rsi_14":18.17,"sma_20":53.22,"sma_60":62.46,"sma_120":61.96},{"date":"2025-10-29","open":47.17,"high":47.34,"low":46.09,"close":46.34,"volume":2953564,"rsi_14":17.96,"sma_20":52.15,"sma_60":62.12,"sma_120":61.87},{"date":"2025-10-30","open":46.54,"high":46.54,"low":45.4,"close":45.55,"volume":3173290,"rsi_14":65.15,"sma_20":51.03,"sma_60":61.76,"sma_120":61.78},{"date":"2025-10-31","open":45.39,"high":45.89,"low":45.06,"close":45.84,"volume":2880696,"rsi_14":58.3,"sma_20":49.9,"sma_60":61.44,"sma_120":61.67},{"date":"2025-11-03","open":45.8,"high":45.94,"low":45.05,"close":45.78,"volume":2765214,"rsi_14":54.61,"sma_20":48.79,"sma_60":61.13,"sma_120":61.56},{"date":"2025-11-04","open":44.94,"high":45.75,"low":44.94,"close":45.33,"volume":2928270,"rsi_14":51.54,"sma_20":47.69,"sma_60":60.82,"sma_120":61.45},{"date":"2025-11-05","open":45.38,"high":45.78,"low":45.14,"close":45.69,"volume":1941797,"rsi_14":64.37,"sma_20":46.58,"sma_60":60.49,"sma_120":61.33},{"date":"2025-11-06","open":45.68,"high":45.83,"low":44.62,"close":45.45,"volume":2625774,"rsi_14":59.46,"sma_20":45.49,"sma_60":60.14,"sma_120":61.21},{"date":"2025-11-07","open":44.71,"high":45.63,"low":44.44,"close":45.6,"volume":3713457,"rsi_14":55.92,"sma_20":45.63,"sma_60":59.81,"sma_120":61.1},{"date":"2025-11-10","open":46.12,"high":46.24,"low":45.41,"close":45.88,"volume":2608890,"rsi_14":57.38,"sma_20":45.69,"sma_60":59.49,"sma_120":60.99},{"date":"2025-11-11","open":45.89,"high":46.4,"low":45.59,"close":45.95,"volume":1854933,"rsi_14":58.83,"sma_20":45.73,"sma_60":59.18,"sma_120":60.9},{"date":"2025-11-12","open":46.15,"high":46.88,"low":45.99,"close":46.67,"volume":3067360,"rsi_14":60.98,"sma_20":45.81,"sma_60":58.88,"sma_120":60.82},{"date":"2025-11-13","open":46.46,"high":46.54,"low":42.79,"close":43.58,"volume":12391014,"rsi_14":36.23,"sma_20":45.8,"sma_60":58.55,"sma_120":60.71},{"date":"2025-11-14","open":43.07,"high":43.92,"low":43.0,"close":43.85,"volume":10364427,"rsi_14":34.04,"sma_20":45.78,"sma_60":58.21,"sma_120":60.59},{"date":"2025-11-17","open":43.63,"high":43.68,"low":42.31,"close":42.8,"volume":8851183,"rsi_14":24.49,"sma_20":45.67,"sma_60":57.83,"sma_120":60.47},{"date":"2025-11-18","open":41.81,"high":43.32,"low":41.81,"close":43.23,"volume":6250022,"rsi_14":31.16,"sma_20":45.58,"sma_60":57.47,"sma_120":60.35},{"date":"2025-11-19","open":43.36,"high":43.56,"low":42.69,"close":43.53,"volume":5966308,"rsi_14":36.97,"sma_20":45.52,"sma_60":57.11,"sma_120":60.23},{"date":"2025-11-20","open":44.14,"high":44.54,"low":43.29,"close":43.5,"volume":6537212,"rsi_14":34.4,"sma_20":45.43,"sma_60":56.75,"sma_120":60.11},{"date":"2025-11-21","open":43.97,"high":44.79,"low":43.15,"close":44.51,"volume":5435100,"rsi_14":42.52,"sma_20":45.35,"sma_60":56.4,"sma_120":60.0},{"date":"2025-11-24","open":44.61,"high":45.14,"low":44.08,"close":44.9,"volume":3485204,"rsi_14":47.45,"sma_20":45.27,"sma_60":56.05,"sma_120":59.89},{"date":"2025-11-25","open":44.79,"high":46.07,"low":44.67,"close":45.83,"volume":3164889,"rsi_14":50.78,"sma_20":45.2,"sma_60":55.72,"sma_120":59.79},{"date":"2025-11-26","open":46.04,"high":46.61,"low":45.85,"close":46.38,"volume":2395269,"rsi_14":54.99,"sma_20":45.2,"sma_60":55.4,"sma_120":59.69},{"date":"2025-11-28","open":46.45,"high":46.88,"low":46.36,"close":46.78,"volume":930241,"rsi_14":56.22,"sma_20":45.26,"sma_60":55.08,"sma_120":59.59},{"date":"2025-12-01","open":46.34,"high":46.76,"low":45.95,"close":46.17,"volume":5196852,"rsi_14":51.46,"sma_20":45.28,"sma_60":54.74,"sma_120":59.49},{"date":"2025-12-02","open":46.34,"high":46.48,"low":46.01,"close":46.12,"volume":5330292,"rsi_14":50.86,"sma_20":45.3,"sma_60":54.4,"sma_120":59.38},{"date":"2025-12-03","open":46.04,"high":46.79,"low":45.88,"close":46.31,"volume":4788638,"rsi_14":48.02,"sma_20":45.34,"sma_60":54.08,"sma_120":59.28},{"date":"2025-12-04","open":46.42,"high":46.55,"low":45.93,"close":46.5,"volume":4211365,"rsi_14":72.83,"sma_20":45.39,"sma_60":53.74,"sma_120":59.18},{"date":"2025-12-05","open":46.5,"high":47.03,"low":46.28,"close":46.49,"volume":4534265,"rsi_14":71.52,"sma_20":45.44,"sma_60":53.37,"sma_120":59.08},{"date":"2025-12-08","open":46.52,"high":46.52,"low":45.56,"close":46.23,"volume":3622674,"rsi_14":81.85,"sma_20":45.47,"sma_60":53.01,"sma_120":58.99},{"date":"2025-12-09","open":45.93,"high":46.87,"low":45.93,"close":46.48,"volume":4844265,"rsi_14":81.26,"sma_20":45.5,"sma_60":52.63,"sma_120":58.88},{"date":"2025-12-10","open":46.22,"high":47.48,"low":46.2,"close":47.2,"volume":4052339,"rsi_14":82.65,"sma_20":45.56,"sma_60":52.26,"sma_120":58.79},{"date":"2025-12-11","open":47.27,"high":47.59,"low":46.32,"close":46.37,"volume":4045092,"rsi_14":72.29,"sma_20":45.55,"sma_60":51.88,"sma_120":58.68},{"date":"2025-12-12","open":46.4,"high":46.66,"low":45.11,"close":45.45,"volume":3077280,"rsi_14":57.39,"sma_20":45.64,"sma_60":51.46,"sma_120":58.55},{"date":"2025-12-15","open":45.99,"high":45.99,"low":44.81,"close":45.1,"volume":3191214,"rsi_14":51.58,"sma_20":45.7,"sma_60":51.02,"sma_120":58.42},{"date":"2025-12-16","open":45.07,"high":45.33,"low":44.72,"close":44.84,"volume":2719580,"rsi_14":40.81,"sma_20":45.8,"sma_60":50.56,"sma_120":58.29},{"date":"2025-12-17","open":44.99,"high":45.25,"low":44.16,"close":44.37,"volume":5970324,"rsi_14":31.62,"sma_20":45.86,"sma_60":50.11,"sma_120":58.15},{"date":"2025-12-18","open":44.93,"high":45.58,"low":44.49,"close":44.62,"volume":3588969,"rsi_14":29.62,"sma_20":45.91,"sma_60":49.69,"sma_120":58.0},{"date":"2025-12-19","open":44.88,"high":45.38,"low":44.85,"close":45.13,"volume":3206262,"rsi_14":39.74,"sma_20":45.99,"sma_60":49.31,"sma_120":57.86},{"date":"2025-12-22","open":45.45,"high":46.12,"low":45.16,"close":46.02,"volume":4009487,"rsi_14":48.71,"sma_20":46.06,"sma_60":48.94,"sma_120":57.73},{"date":"2025-12-23","open":46.01,"high":46.45,"low":46.0,"close":46.12,"volume":2364374,"rsi_14":47.95,"sma_20":46.12,"sma_60":48.55,"sma_120":57.58},{"date":"2025-12-24","open":46.25,"high":46.74,"low":45.98,"close":46.46,"volume":1272787,"rsi_14":49.12,"sma_20":46.15,"sma_60":48.19,"sma_120":57.44},{"date":"2025-12-26","open":46.46,"high":46.72,"low":46.37,"close":46.59,"volume":1104573,"rsi_14":50.24,"sma_20":46.16,"sma_60":47.84,"sma_120":57.31},{"date":"2025-12-29","open":46.4,"high":46.85,"low":46.39,"close":46.59,"volume":2367796,"rsi_14":52.46,"sma_20":46.14,"sma_60":47.48,"sma_120":57.18},{"date":"2025-12-30","open":46.64,"high":46.81,"low":46.12,"close":46.14,"volume":2379271,"rsi_14":46.74,"sma_20":46.14,"sma_60":47.11,"sma_120":57.03},{"date":"2025-12-31","open":46.12,"high":46.32,"low":45.72,"close":45.74,"volume":1943628,"rsi_14":37.19,"sma_20":46.12,"sma_60":46.74,"sma_120":56.88},{"date":"2026-01-02","open":45.95,"high":46.75,"low":45.5,"close":46.48,"volume":4199545,"rsi_14":50.43,"sma_20":46.12,"sma_60":46.38,"sma_120":56.74},{"date":"2026-01-05","open":46.72,"high":48.87,"low":46.67,"close":48.65,"volume":9061259,"rsi_14":72.09,"sma_20":46.23,"sma_60":46.06,"sma_120":56.62},{"date":"2026-01-06","open":48.83,"high":49.4,"low":48.11,"close":49.01,"volume":5984769,"rsi_14":77.03,"sma_20":46.35,"sma_60":45.76,"sma_120":56.48},{"date":"2026-01-07","open":48.84,"high":49.15,"low":46.97,"close":46.98,"volume":5853046,"rsi_14":62.08,"sma_20":46.38,"sma_60":45.83,"sma_120":56.31},{"date":"2026-01-08","open":46.67,"high":47.3,"low":46.53,"close":47.08,"volume":3705057,"rsi_14":66.0,"sma_20":46.41,"sma_60":45.87,"sma_120":56.14},{"date":"2026-01-09","open":47.3,"high":47.91,"low":46.96,"close":47.5,"volume":5871615,"rsi_14":66.67,"sma_20":46.42,"sma_60":45.91,"sma_120":55.98},{"date":"2026-01-12","open":47.1,"high":47.93,"low":46.87,"close":47.72,"volume":4403152,"rsi_14":65.51,"sma_20":46.49,"sma_60":45.95,"sma_120":55.83},{"date":"2026-01-13","open":47.75,"high":47.84,"low":46.77,"close":47.13,"volume":2781720,"rsi_14":56.93,"sma_20":46.57,"sma_60":46.0,"sma_120":55.66},{"date":"2026-01-14","open":46.95,"high":47.25,"low":46.42,"close":47.11,"volume":2478799,"rsi_14":56.25,"sma_20":46.67,"sma_60":46.05,"sma_120":55.49},{"date":"2026-01-15","open":47.61,"high":47.98,"low":46.98,"close":47.17,"volume":2716779,"rsi_14":54.66,"sma_20":46.78,"sma_60":46.09,"sma_120":55.32},{"date":"2026-01-16","open":47.15,"high":47.56,"low":46.92,"close":47.2,"volume":2678337,"rsi_14":54.07,"sma_20":46.93,"sma_60":46.12,"sma_120":55.15},{"date":"2026-01-20","open":46.38,"high":46.58,"low":45.05,"close":45.14,"volume":4534908,"rsi_14":42.52,"sma_20":46.95,"sma_60":46.13,"sma_120":54.97},{"date":"2026-01-21","open":45.45,"high":46.5,"low":45.42,"close":46.15,"volume":5352365,"rsi_14":50.05,"sma_20":47.0,"sma_60":46.14,"sma_120":54.79},{"date":"2026-01-22","open":46.78,"high":47.0,"low":46.34,"close":46.45,"volume":3827102,"rsi_14":53.5,"sma_20":47.02,"sma_60":46.15,"sma_120":54.62},{"date":"2026-01-23","open":46.15,"high":47.02,"low":46.05,"close":47.01,"volume":3342300,"rsi_14":52.71,"sma_20":47.07,"sma_60":46.15,"sma_120":54.47},{"date":"2026-01-26","open":47.29,"high":47.38,"low":46.35,"close":46.83,"volume":3780400,"rsi_14":38.55,"sma_20":47.09,"sma_60":46.14,"sma_120":54.3},{"date":"2026-01-27","open":46.91,"high":47.66,"low":46.79,"close":47.26,"volume":6441100,"rsi_14":39.16,"sma_20":47.12,"sma_60":46.16,"sma_120":54.14},{"date":"2026-01-28","open":47.29,"high":47.4,"low":46.33,"close":46.94,"volume":6209500,"rsi_14":49.69,"sma_20":47.14,"sma_60":46.18,"sma_120":53.97},{"date":"2026-01-29","open":47.25,"high":47.69,"low":46.1,"close":46.4,"volume":5053500,"rsi_14":44.92,"sma_20":47.15,"sma_60":46.19,"sma_120":53.82},{"date":"2026-01-30","open":46.04,"high":46.32,"low":45.06,"close":45.4,"volume":5605100,"rsi_14":35.69,"sma_20":47.14,"sma_60":46.18,"sma_120":53.66},{"date":"2026-02-02","open":45.16,"high":46.65,"low":44.93,"close":46.44,"volume":8206500,"rsi_14":42.12,"sma_20":47.13,"sma_60":46.2,"sma_120":53.51},{"date":"2026-02-03","open":46.09,"high":46.52,"low":43.85,"close":44.48,"volume":9823700,"rsi_14":36.09,"sma_20":46.92,"sma_60":46.18,"sma_120":53.33},{"date":"2026-02-04","open":44.85,"high":45.85,"low":44.43,"close":45.73,"volume":7537100,"rsi_14":43.56,"sma_20":46.76,"sma_60":46.18,"sma_120":53.16},{"date":"2026-02-05","open":44.96,"high":45.56,"low":43.97,"close":44.16,"volume":6287700,"rsi_14":37.72,"sma_20":46.62,"sma_60":46.16,"sma_120":52.99},{"date":"2026-02-06","open":44.79,"high":45.17,"low":44.43,"close":45.06,"volume":3734500,"rsi_14":41.84,"sma_20":46.52,"sma_60":46.14,"sma_120":52.82},{"date":"2026-02-09","open":45.37,"high":46.83,"low":45.28,"close":46.72,"volume":8299160,"rsi_14":51.24,"sma_20":47.05,"sma_60":46.15,"sma_120":54.46},{"date":"2026-02-10","open":46.92,"high":47.83,"low":46.81,"close":47.57,"volume":7107287,"rsi_14":43.47,"sma_20":47.11,"sma_60":46.15,"sma_120":54.31},{"date":"2026-02-11","open":47.83,"high":47.86,"low":46.32,"close":46.47,"volume":4600425,"rsi_14":36.01,"sma_20":47.11,"sma_60":46.15,"sma_120":54.14},{"date":"2026-02-12","open":47.37,"high":48.63,"low":46.55,"close":47.51,"volume":9068535,"rsi_14":53.34,"sma_20":47.15,"sma_60":46.19,"sma_120":53.97},{"date":"2026-02-13","open":47.76,"high":48.02,"low":47.16,"close":47.63,"volume":4931216,"rsi_14":53.4,"sma_20":47.23,"sma_60":46.21,"sma_120":53.83},{"date":"2026-02-17","open":47.66,"high":48.18,"low":47.03,"close":47.62,"volume":6549636,"rsi_14":50.72,"sma_20":47.32,"sma_60":46.24,"sma_120":53.69},{"date":"2026-02-18","open":47.58,"high":47.69,"low":47.02,"close":47.29,"volume":4767100,"rsi_14":51.35,"sma_20":46.61,"sma_60":46.49,"sma_120":51.8},{"date":"2026-02-19","open":46.88,"high":47.05,"low":45.47,"close":46.03,"volume":6610600,"rsi_14":48.69,"sma_20":46.6,"sma_60":46.53,"sma_120":51.64},{"date":"2026-02-20","open":45.74,"high":46.27,"low":45.39,"close":45.83,"volume":4742396,"rsi_14":39.74,"sma_20":47.29,"sma_60":46.25,"sma_120":53.53},{"date":"2026-02-23","open":45.45,"high":45.7,"low":43.58,"close":43.86,"volume":9414400,"rsi_14":40.9,"sma_20":46.41,"sma_60":46.53,"sma_120":51.29},{"date":"2026-02-24","open":43.8,"high":45.02,"low":43.44,"close":44.84,"volume":6356985,"rsi_14":38.11,"sma_20":47.1,"sma_60":46.24,"sma_120":53.36},{"date":"2026-02-25","open":45.07,"high":45.65,"low":44.46,"close":45.44,"volume":3840829,"rsi_14":41.79,"sma_20":46.92,"sma_60":46.24,"sma_120":53.19},{"date":"2026-02-26","open":45.66,"high":45.96,"low":44.69,"close":45.3,"volume":5565096,"rsi_14":40.88,"sma_20":46.83,"sma_60":46.23,"sma_120":53.02},{"date":"2026-02-27","open":44.45,"high":44.53,"low":43.1,"close":43.7,"volume":11845276,"rsi_14":35.2,"sma_20":46.66,"sma_60":46.19,"sma_120":52.84},{"date":"2026-03-02","open":42.6,"high":44.3,"low":42.16,"close":43.82,"volume":6249051,"rsi_14":43.31,"sma_20":46.48,"sma_60":46.16,"sma_120":52.67},{"date":"2026-03-03","open":42.35,"high":43.24,"low":41.35,"close":42.86,"volume":7664054,"rsi_14":33.38,"sma_20":46.24,"sma_60":46.09,"sma_120":52.49},{"date":"2026-03-04","open":43.25,"high":43.44,"low":42.79,"close":43.05,"volume":3877854,"rsi_14":32.49,"sma_20":46.03,"sma_60":46.08,"sma_120":52.31},{"date":"2026-03-05","open":42.72,"high":43.16,"low":41.82,"close":42.35,"volume":6565766,"rsi_14":28.47,"sma_20":45.79,"sma_60":46.05,"sma_120":52.13},{"date":"2026-03-06","open":41.36,"high":41.46,"low":40.3,"close":41.06,"volume":7766926,"rsi_14":19.27,"sma_20":45.49,"sma_60":46.02,"sma_120":51.93},{"date":"2026-03-09","open":40.46,"high":41.02,"low":39.5,"close":40.94,"volume":9199588,"rsi_14":21.21,"sma_20":45.17,"sma_60":45.99,"sma_120":51.73},{"date":"2026-03-10","open":41.13,"high":42.2,"low":40.37,"close":41.55,"volume":5681099,"rsi_14":17.54,"sma_20":44.99,"sma_60":45.95,"sma_120":51.53},{"date":"2026-03-11","open":41.48,"high":41.77,"low":40.32,"close":40.41,"volume":6536410,"rsi_14":14.57,"sma_20":44.7,"sma_60":45.9,"sma_120":51.32},{"date":"2026-03-12","open":39.71,"high":40.03,"low":38.59,"close":38.63,"volume":9934018,"rsi_14":12.44,"sma_20":44.31,"sma_60":45.8,"sma_120":51.1},{"date":"2026-03-13","open":38.87,"high":39.13,"low":38.15,"close":38.24,"volume":8743021,"rsi_14":14.1,"sma_20":43.88,"sma_60":45.69,"sma_120":50.87},{"date":"2026-03-16","open":39.17,"high":39.26,"low":38.53,"close":39.01,"volume":4738654,"rsi_14":21.81,"sma_20":43.46,"sma_60":45.57,"sma_120":50.64},{"date":"2026-03-17","open":39.57,"high":40.0,"low":39.42,"close":39.65,"volume":5025596,"rsi_14":21.62,"sma_20":43.11,"sma_60":45.46,"sma_120":50.43},{"date":"2026-03-18","open":39.38,"high":40.14,"low":39.11,"close":39.19,"volume":3853324,"rsi_14":20.97,"sma_20":42.69,"sma_60":45.33,"sma_120":50.2},{"date":"2026-03-19","open":38.72,"high":39.09,"low":38.37,"close":39.06,"volume":6058058,"rsi_14":24.35,"sma_20":42.26,"sma_60":45.21,"sma_120":49.97},{"date":"2026-03-20","open":39.01,"high":39.12,"low":37.87,"close":38.2,"volume":6633911,"rsi_14":21.33,"sma_20":41.78,"sma_60":45.07,"sma_120":49.74},{"date":"2026-03-23","open":39.3,"high":39.88,"low":38.91,"close":39.39,"volume":5412939,"rsi_14":32.48,"sma_20":41.45,"sma_60":44.95,"sma_120":49.51},{"date":"2026-03-24","open":38.74,"high":39.23,"low":38.26,"close":39.16,"volume":6925965,"rsi_14":30.63,"sma_20":41.16,"sma_60":44.83,"sma_120":49.28},{"date":"2026-03-25","open":39.94,"high":40.21,"low":39.16,"close":39.85,"volume":5909144,"rsi_14":37.4,"sma_20":40.88,"sma_60":44.72,"sma_120":49.04},{"date":"2026-03-26","open":39.36,"high":40.44,"low":39.33,"close":39.6,"volume":5526088,"rsi_14":41.63,"sma_20":40.59,"sma_60":44.6,"sma_120":48.81},{"date":"2026-03-27","open":39.41,"high":39.55,"low":38.83,"close":38.94,"volume":5036016,"rsi_14":39.32,"sma_20":40.35,"sma_60":44.47,"sma_120":48.55},{"date":"2026-03-30","open":39.33,"high":39.92,"low":38.57,"close":38.66,"volume":9830407,"rsi_14":34.22,"sma_20":40.09,"sma_60":44.33,"sma_120":48.3},{"date":"2026-03-31","open":39.45,"high":40.52,"low":39.05,"close":40.41,"volume":6337138,"rsi_14":49.75,"sma_20":39.96,"sma_60":44.23,"sma_120":48.05},{"date":"2026-04-01","open":40.94,"high":41.13,"low":40.31,"close":40.68,"volume":9221091,"rsi_14":61.79,"sma_20":39.84,"sma_60":44.15,"sma_120":47.8},{"date":"2026-04-02","open":39.73,"high":41.1,"low":39.6,"close":40.83,"volume":5233762,"rsi_14":65.25,"sma_20":39.76,"sma_60":44.07,"sma_120":47.55},{"date":"2026-04-06","open":40.71,"high":41.0,"low":40.49,"close":40.7,"volume":3249040,"rsi_14":60.63,"sma_20":39.73,"sma_60":44.0,"sma_120":47.28},{"date":"2026-04-07","open":40.39,"high":40.77,"low":39.98,"close":40.72,"volume":4435519,"rsi_14":57.57,"sma_20":39.72,"sma_60":43.94,"sma_120":47.02},{"date":"2026-04-08","open":42.62,"high":43.13,"low":41.8,"close":41.99,"volume":9123600,"rsi_14":67.77,"sma_20":39.74,"sma_60":43.89,"sma_120":46.79},{"date":"2026-04-09","open":41.75,"high":42.55,"low":41.72,"close":42.27,"volume":4990327,"rsi_14":69.99,"sma_20":39.83,"sma_60":43.84,"sma_120":46.58},{"date":"2026-04-10","open":42.31,"high":42.69,"low":41.95,"close":42.08,"volume":4875244,"rsi_14":76.36,"sma_20":40.0,"sma_60":43.78,"sma_120":46.36},{"date":"2026-04-13","open":41.7,"high":43.76,"low":41.7,"close":43.62,"volume":5992174,"rsi_14":77.46,"sma_20":40.26,"sma_60":43.73,"sma_120":46.14},{"date":"2026-04-14","open":43.93,"high":45.62,"low":43.79,"close":45.48,"volume":6536417,"rsi_14":83.85,"sma_20":40.59,"sma_60":43.72,"sma_120":45.95},{"date":"2026-04-15","open":45.79,"high":46.73,"low":45.64,"close":46.43,"volume":6182462,"rsi_14":84.29,"sma_20":40.92,"sma_60":43.71,"sma_120":45.77},{"date":"2026-04-16","open":46.42,"high":46.6,"low":45.83,"close":45.88,"volume":4905846,"rsi_14":81.74,"sma_20":41.26,"sma_60":43.7,"sma_120":45.59},{"date":"2026-04-17","open":46.65,"high":47.53,"low":46.45,"close":46.52,"volume":5362104,"rsi_14":88.37,"sma_20":41.63,"sma_60":43.7,"sma_120":45.41},{"date":"2026-04-20","open":46.3,"high":46.87,"low":46.18,"close":46.59,"volume":4816034,"rsi_14":91.01,"sma_20":42.05,"sma_60":43.72,"sma_120":45.23},{"date":"2026-04-21","open":46.89,"high":47.61,"low":46.22,"close":46.37,"volume":5592725,"rsi_14":86.63,"sma_20":42.4,"sma_60":43.71,"sma_120":45.05},{"date":"2026-04-22","open":46.86,"high":46.92,"low":45.94,"close":46.12,"volume":5562701,"rsi_14":83.52,"sma_20":42.75,"sma_60":43.67,"sma_120":44.87},{"date":"2026-04-23","open":45.73,"high":46.17,"low":44.79,"close":45.29,"volume":5415921,"rsi_14":75.37,"sma_20":43.02,"sma_60":43.61,"sma_120":44.68},{"date":"2026-04-24","open":45.33,"high":45.55,"low":44.84,"close":45.41,"volume":3292459,"rsi_14":76.82,"sma_20":43.31,"sma_60":43.58,"sma_120":44.7},{"date":"2026-04-27","open":45.23,"high":45.71,"low":44.7,"close":44.75,"volume":4159053,"rsi_14":71.4,"sma_20":43.61,"sma_60":43.54,"sma_120":44.7},{"date":"2026-04-28","open":44.78,"high":44.89,"low":43.94,"close":44.16,"volume":6022726,"rsi_14":62.44,"sma_20":43.88,"sma_60":43.48,"sma_120":44.69},{"date":"2026-04-29","open":44.08,"high":44.39,"low":42.88,"close":43.1,"volume":5471604,"rsi_14":54.43,"sma_20":44.02,"sma_60":43.4,"sma_120":44.68},{"date":"2026-04-30","open":43.06,"high":45.13,"low":42.97,"close":45.05,"volume":4973102,"rsi_14":63.22,"sma_20":44.24,"sma_60":43.37,"sma_120":44.69},{"date":"2026-05-01","open":45.43,"high":45.66,"low":44.92,"close":45.16,"volume":5728177,"rsi_14":57.83,"sma_20":44.45,"sma_60":43.33,"sma_120":44.69},{"date":"2026-05-04","open":45.09,"high":45.77,"low":44.62,"close":44.91,"volume":4151481,"rsi_14":46.6,"sma_20":44.66,"sma_60":43.29,"sma_120":44.69},{"date":"2026-05-05","open":45.18,"high":45.93,"low":44.84,"close":45.77,"volume":3966664,"rsi_14":45.96,"sma_20":44.92,"sma_60":43.27,"sma_120":44.7},{"date":"2026-05-06","open":46.63,"high":47.02,"low":46.06,"close":46.38,"volume":13045702,"rsi_14":53.21,"sma_20":45.14,"sma_60":43.29,"sma_120":44.71},{"date":"2026-05-07","open":46.64,"high":46.88,"low":46.04,"close":46.44,"volume":6423368,"rsi_14":49.48,"sma_20":45.35,"sma_60":43.29,"sma_120":44.72},{"date":"2026-05-08","open":46.56,"high":47.01,"low":45.8,"close":47.01,"volume":4556296,"rsi_14":52.58,"sma_20":45.59,"sma_60":43.3,"sma_120":44.72},{"date":"2026-05-11","open":46.77,"high":47.12,"low":46.08,"close":46.27,"volume":6688370,"rsi_14":49.42,"sma_20":45.72,"sma_60":43.29,"sma_120":44.72},{"date":"2026-05-12","open":46.15,"high":46.22,"low":45.52,"close":45.83,"volume":4734798,"rsi_14":48.47,"sma_20":45.74,"sma_60":43.26,"sma_120":44.71},{"date":"2026-05-13","open":45.52,"high":45.83,"low":45.02,"close":45.02,"volume":6875345,"rsi_14":48.58,"sma_20":45.67,"sma_60":43.24,"sma_120":44.69},{"date":"2026-05-14","open":45.81,"high":48.53,"low":45.64,"close":47.46,"volume":8233222,"rsi_14":59.21,"sma_20":45.75,"sma_60":43.23,"sma_120":44.71},{"date":"2026-05-15","open":46.57,"high":46.78,"low":45.34,"close":45.47,"volume":5627904,"rsi_14":52.84,"sma_20":45.7,"sma_60":43.2,"sma_120":44.7},{"date":"2026-05-18","open":45.71,"high":46.15,"low":44.62,"close":44.99,"volume":5298171,"rsi_14":53.4,"sma_20":45.62,"sma_60":43.15,"sma_120":44.7},{"date":"2026-05-19","open":44.84,"high":45.29,"low":44.18,"close":44.21,"volume":4106011,"rsi_14":54.57,"sma_20":45.51,"sma_60":43.12,"sma_120":44.69},{"date":"2026-05-20","open":44.72,"high":45.4,"low":44.05,"close":45.27,"volume":3886421,"rsi_14":50.98,"sma_20":45.47,"sma_60":43.13,"sma_120":44.68},{"date":"2026-05-21","open":44.93,"high":45.58,"low":44.52,"close":45.37,"volume":5277452,"rsi_14":50.92,"sma_20":45.47,"sma_60":43.13,"sma_120":44.68},{"date":"2026-05-22","open":45.62,"high":45.81,"low":45.04,"close":45.3,"volume":2514048,"rsi_14":51.79,"sma_20":45.47,"sma_60":43.12,"sma_120":44.68},{"date":"2026-05-26","open":45.93,"high":46.63,"low":45.46,"close":45.95,"volume":3070342,"rsi_14":50.9,"sma_20":45.53,"sma_60":43.16,"sma_120":44.68},{"date":"2026-05-27","open":46.03,"high":46.48,"low":45.58,"close":45.94,"volume":3422446,"rsi_14":47.89,"sma_20":45.62,"sma_60":43.19,"sma_120":44.67},{"date":"2026-05-28","open":45.85,"high":46.51,"low":45.27,"close":46.01,"volume":3406913,"rsi_14":47.95,"sma_20":45.76,"sma_60":43.25,"sma_120":44.67},{"date":"2026-05-29","open":45.9,"high":46.45,"low":45.46,"close":45.52,"volume":4705251,"rsi_14":42.73,"sma_20":45.79,"sma_60":43.29,"sma_120":44.68},{"date":"2026-06-01","open":45.21,"high":45.67,"low":44.73,"close":45.25,"volume":4775041,"rsi_14":44.81,"sma_20":45.79,"sma_60":43.33,"sma_120":44.69},{"date":"2026-06-02","open":45.04,"high":45.88,"low":44.96,"close":45.52,"volume":3113830,"rsi_14":48.48,"sma_20":45.82,"sma_60":43.41,"sma_120":44.72},{"date":"2026-06-03","open":44.23,"high":44.34,"low":43.5,"close":43.81,"volume":6424612,"rsi_14":44.18,"sma_20":45.72,"sma_60":43.45,"sma_120":44.72},{"date":"2026-06-04","open":44.09,"high":45.08,"low":43.95,"close":44.98,"volume":4515836,"rsi_14":36.44,"sma_20":45.65,"sma_60":43.51,"sma_120":44.73},{"date":"2026-06-05","open":44.66,"high":44.73,"low":44.02,"close":44.53,"volume":3503267,"rsi_14":43.74,"sma_20":45.55,"sma_60":43.58,"sma_120":44.74},{"date":"2026-06-08","open":44.66,"high":44.97,"low":43.99,"close":44.16,"volume":6171647,"rsi_14":44.44,"sma_20":45.41,"sma_60":43.67,"sma_120":44.73},{"date":"2026-06-09","open":44.58,"high":45.58,"low":44.36,"close":45.44,"volume":5335138,"rsi_14":57.69,"sma_20":45.37,"sma_60":43.79,"sma_120":44.74},{"date":"2026-06-10","open":45.03,"high":45.64,"low":44.51,"close":44.54,"volume":3978672,"rsi_14":45.36,"sma_20":45.31,"sma_60":43.88,"sma_120":44.72},{"date":"2026-06-11","open":44.64,"high":45.01,"low":43.77,"close":44.96,"volume":3943682,"rsi_14":47.35,"sma_20":45.3,"sma_60":43.97,"sma_120":44.71},{"date":"2026-06-12","open":45.41,"high":45.63,"low":44.99,"close":45.14,"volume":3340678,"rsi_14":49.03,"sma_20":45.19,"sma_60":44.07,"sma_120":44.7},{"date":"2026-06-15","open":46.26,"high":46.5,"low":45.67,"close":45.68,"volume":3988876,"rsi_14":47.96,"sma_20":45.2,"sma_60":44.18,"sma_120":44.69},{"date":"2026-06-16","open":45.9,"high":46.15,"low":45.47,"close":45.67,"volume":3490930,"rsi_14":47.95,"sma_20":45.23,"sma_60":44.3,"sma_120":44.69},{"date":"2026-06-17","open":45.51,"high":46.39,"low":44.72,"close":44.74,"volume":4415302,"rsi_14":42.54,"sma_20":45.25,"sma_60":44.39,"sma_120":44.67},{"date":"2026-06-18","open":45.09,"high":45.32,"low":44.24,"close":44.44,"volume":3709184,"rsi_14":43.31,"sma_20":45.2,"sma_60":44.47,"sma_120":44.65},{"date":"2026-06-22","open":44.16,"high":45.0,"low":43.87,"close":44.13,"volume":4194872,"rsi_14":43.31,"sma_20":45.14,"sma_60":44.54,"sma_120":44.63},{"date":"2026-06-23","open":43.75,"high":44.2,"low":43.48,"close":43.94,"volume":4164157,"rsi_14":40.51,"sma_20":45.07,"sma_60":44.62,"sma_120":44.61},{"date":"2026-06-24","open":43.94,"high":43.94,"low":42.62,"close":42.93,"volume":7493180,"rsi_14":44.06,"sma_20":44.91,"sma_60":44.68,"sma_120":44.58},{"date":"2026-06-25","open":43.4,"high":43.69,"low":42.62,"close":43.0,"volume":3346586,"rsi_14":35.12,"sma_20":44.76,"sma_60":44.75,"sma_120":44.54},{"date":"2026-06-26","open":42.87,"high":43.22,"low":42.51,"close":42.87,"volume":3026972,"rsi_14":36.83,"sma_20":44.6,"sma_60":44.79,"sma_120":44.51},{"date":"2026-06-29","open":43.31,"high":43.45,"low":41.9,"close":42.14,"volume":3332953,"rsi_14":34.92,"sma_20":44.43,"sma_60":44.82,"sma_120":44.48},{"date":"2026-06-30","open":42.1,"high":42.91,"low":41.93,"close":42.59,"volume":4029171,"rsi_14":26.13,"sma_20":44.29,"sma_60":44.84,"sma_120":44.46},{"date":"2026-07-01","open":42.6,"high":43.3,"low":42.49,"close":42.77,"volume":2125768,"rsi_14":33.02,"sma_20":44.15,"sma_60":44.88,"sma_120":44.44},{"date":"2026-07-02","open":43.48,"high":43.6,"low":42.92,"close":43.43,"volume":3711904,"rsi_14":35.94,"sma_20":44.13,"sma_60":44.92,"sma_120":44.43},{"date":"2026-07-06","open":43.64,"high":44.31,"low":43.63,"close":43.96,"volume":4209226,"rsi_14":39.53,"sma_20":44.07,"sma_60":44.95,"sma_120":44.42},{"date":"2026-07-07","open":44.0,"high":44.12,"low":43.51,"close":43.79,"volume":2570263,"rsi_14":33.33,"sma_20":44.03,"sma_60":44.98,"sma_120":44.41},{"date":"2026-07-08","open":43.43,"high":43.46,"low":42.49,"close":42.93,"volume":2891571,"rsi_14":28.99,"sma_20":43.97,"sma_60":44.99,"sma_120":44.38},{"date":"2026-07-09","open":42.97,"high":43.55,"low":42.64,"close":43.09,"volume":2801639,"rsi_14":35.65,"sma_20":43.85,"sma_60":44.98,"sma_120":44.22},{"date":"2026-07-10","open":43.36,"high":43.93,"low":43.28,"close":43.73,"volume":3127483,"rsi_14":44.17,"sma_20":43.8,"sma_60":44.95,"sma_120":44.33},{"date":"2026-07-13","open":43.74,"high":44.3,"low":43.2,"close":43.36,"volume":2471270,"rsi_14":43.74,"sma_20":43.72,"sma_60":44.9,"sma_120":44.31},{"date":"2026-07-14","open":43.71,"high":43.84,"low":43.13,"close":43.66,"volume":3203093,"rsi_14":47.76,"sma_20":43.64,"sma_60":44.86,"sma_120":44.28},{"date":"2026-07-15","open":44.03,"high":45.08,"low":43.91,"close":44.47,"volume":3344237,"rsi_14":62.71,"sma_20":43.58,"sma_60":44.83,"sma_120":44.26},{"date":"2026-07-16","open":44.18,"high":44.59,"low":43.79,"close":44.3,"volume":3190584,"rsi_14":60.55,"sma_20":43.51,"sma_60":44.79,"sma_120":44.25},{"date":"2026-07-17","open":44.0,"high":44.0,"low":43.27,"close":43.63,"volume":2342704,"rsi_14":55.67,"sma_20":43.46,"sma_60":44.74,"sma_120":44.23},{"date":"2026-07-20","open":43.5,"high":43.69,"low":42.27,"close":42.39,"volume":5574691,"rsi_14":51.66,"sma_20":43.36,"sma_60":44.68,"sma_120":44.17},{"date":"2026-07-21","open":42.55,"high":42.6,"low":42.15,"close":42.15,"volume":4182798,"rsi_14":46.96,"sma_20":43.26,"sma_60":44.62,"sma_120":44.11},{"date":"2026-07-22","open":42.11,"high":42.51,"low":41.66,"close":41.81,"volume":2572046,"rsi_14":43.3,"sma_20":43.15,"sma_60":44.56,"sma_120":44.07},{"date":"2026-07-23","open":41.31,"high":41.46,"low":40.93,"close":41.21,"volume":5254348,"rsi_14":34.39,"sma_20":43.06,"sma_60":44.5,"sma_120":44.02},{"date":"2026-07-24","open":41.55,"high":42.13,"low":41.17,"close":41.67,"volume":3224500,"rsi_14":33.76,"sma_20":43.0,"sma_60":44.46,"sma_120":43.97},{"date":"2026-07-27","open":42.12,"high":42.51,"low":41.86,"close":42.08,"volume":3946461,"rsi_14":38.2,"sma_20":42.96,"sma_60":44.44,"sma_120":43.92},{"date":"2026-07-28","open":41.99,"high":42.59,"low":41.55,"close":42.37,"volume":4409444,"rsi_14":45.86,"sma_20":42.97,"sma_60":44.39,"sma_120":43.88},{"date":"2026-07-29","open":42.19,"high":42.41,"low":41.23,"close":41.69,"volume":4512120,"rsi_14":40.25,"sma_20":42.92,"sma_60":44.33,"sma_120":43.83},{"date":"2026-07-30","open":42.05,"high":42.24,"low":41.6,"close":42.03,"volume":3946330,"rsi_14":37.72,"sma_20":42.89,"sma_60":44.29,"sma_120":43.79},{"date":"2026-07-31","open":41.82,"high":42.86,"low":41.81,"close":42.53,"volume":4914518,"rsi_14":44.11,"sma_20":42.84,"sma_60":44.23,"sma_120":43.75},{"date":"2026-08-03","open":42.85,"high":43.63,"low":42.83,"close":43.53,"volume":9051519,"rsi_14":49.16,"sma_20":42.82,"sma_60":44.18,"sma_120":43.72},{"date":"2026-08-04","open":43.99,"high":44.87,"low":43.61,"close":44.62,"volume":5414623,"rsi_14":50.93,"sma_20":42.86,"sma_60":44.15,"sma_120":43.69},{"date":"2026-08-05","open":45.0,"high":45.09,"low":44.08,"close":44.54,"volume":5309908,"rsi_14":51.48,"sma_20":42.94,"sma_60":44.11,"sma_120":43.67},{"date":"2026-08-06","open":44.56,"high":44.76,"low":43.91,"close":43.98,"volume":3054361},{"date":"2026-08-07","open":44.35,"high":44.59,"low":43.91,"close":44.08,"volume":3375261,"rsi_14":62.63,"sma_20":43.0,"sma_60":44.04,"sma_120":43.61},{"date":"2026-08-10","open":43.82,"high":44.4,"low":43.78,"close":44.28,"volume":3123171,"rsi_14":66.02,"sma_20":43.05,"sma_60":44.02,"sma_120":43.58},{"date":"2026-08-11","open":44.45,"high":45.62,"low":44.36,"close":44.8,"volume":5924745},{"date":"2026-08-12","open":45.18,"high":45.24,"low":44.2,"close":44.69,"volume":5564387,"rsi_14":77.69,"sma_20":43.12,"sma_60":43.97,"sma_120":43.55},{"date":"2026-08-13","open":44.87,"high":45.37,"low":43.99,"close":45.11,"volume":4721392,"rsi_14":77.3,"sma_20":43.16,"sma_60":43.97,"sma_120":43.54},{"date":"2026-08-14","open":45.0,"high":45.04,"low":43.31,"close":43.85,"volume":5523919,"rsi_14":62.38,"sma_20":43.17,"sma_60":43.96,"sma_120":43.54},{"date":"2026-08-17","open":43.5,"high":43.75,"low":42.75,"close":42.75,"volume":4255064,"rsi_14":52.39,"sma_20":43.19,"sma_60":43.92,"sma_120":43.52},{"date":"2026-08-18","open":42.45,"high":42.58,"low":41.77,"close":42.13,"volume":3935474,"rsi_14":52.78,"sma_20":43.19,"sma_60":43.86,"sma_120":43.49},{"date":"2026-08-19","open":42.63,"high":42.81,"low":42.09,"close":42.15,"volume":2934983},{"date":"2026-08-20","open":42.02,"high":42.27,"low":41.37,"close":41.37,"volume":4051778,"rsi_14":42.68,"sma_20":43.21,"sma_60":43.73,"sma_120":43.44},{"date":"2026-08-21","open":41.75,"high":42.13,"low":41.6,"close":41.69,"volume":2740698,"rsi_14":37.19,"sma_20":43.21,"sma_60":43.66,"sma_120":43.43},{"date":"2026-08-24","open":41.71,"high":42.08,"low":41.41,"close":41.97,"volume":3027393},{"date":"2026-08-25","open":42.17,"high":42.3,"low":41.78,"close":42.12,"volume":2442694,"rsi_14":31.21,"sma_20":43.2,"sma_60":43.53,"sma_120":43.41},{"date":"2026-08-26","open":42.13,"high":42.23,"low":41.65,"close":41.67,"volume":2250220,"rsi_14":31.75,"sma_20":43.19,"sma_60":43.47,"sma_120":43.4},{"date":"2026-08-27","open":41.8,"high":41.86,"low":41.37,"close":41.43,"volume":2693848,"rsi_14":29.52,"sma_20":43.16,"sma_60":43.4,"sma_120":43.4},{"date":"2026-08-28","open":41.68,"high":41.71,"low":41.08,"close":41.33,"volume":3660788,"rsi_14":26.84,"sma_20":43.1,"sma_60":43.36,"sma_120":43.41},{"date":"2026-08-31","open":41.2,"high":41.38,"low":40.77,"close":41.22,"volume":4175860},{"date":"2026-09-01","open":40.66,"high":40.78,"low":39.59,"close":39.74,"volume":6310752,"rsi_14":16.25,"sma_20":42.75,"sma_60":43.21,"sma_120":43.4},{"date":"2026-09-02","open":39.76,"high":40.29,"low":39.62,"close":39.71,"volume":4397469,"rsi_14":11.1,"sma_20":42.5,"sma_60":43.14,"sma_120":43.4},{"date":"2026-09-03","open":40.22,"high":40.49,"low":39.87,"close":40.42,"volume":2746258,"rsi_14":23.16,"sma_20":42.33,"sma_60":43.05,"sma_120":43.42},{"date":"2026-09-04","open":40.0,"high":40.59,"low":39.91,"close":40.31,"volume":2551623,"rsi_14":27.41,"sma_20":42.14,"sma_60":42.98,"sma_120":43.43},{"date":"2026-09-08","open":40.5,"high":40.5,"low":39.26,"close":39.27,"volume":5192098,"rsi_14":25.45,"sma_20":41.89,"sma_60":42.89,"sma_120":43.43},{"date":"2026-09-09","open":39.18,"high":39.21,"low":38.5,"close":38.52,"volume":8358914},{"date":"2026-09-10","open":38.21,"high":38.31,"low":37.85,"close":38.05,"volume":5923441,"rsi_14":23.4,"sma_20":41.24,"sma_60":42.65,"sma_120":43.41},{"date":"2026-09-11","open":38.68,"high":38.7,"low":38.03,"close":38.22,"volume":3544305,"rsi_14":21.51,"sma_20":40.9,"sma_60":42.52,"sma_120":43.41},{"date":"2026-09-14","open":38.0,"high":38.1,"low":37.37,"close":37.61,"volume":5493097,"rsi_14":16.04,"sma_20":40.58,"sma_60":42.4,"sma_120":43.4},{"date":"2026-09-15","open":37.5,"high":37.58,"low":37.02,"close":37.13,"volume":3765633,"rsi_14":13.04,"sma_20":40.3,"sma_60":42.28,"sma_120":43.38},{"date":"2026-09-16","open":37.37,"high":37.73,"low":36.66,"close":37.03,"volume":4162353,"rsi_14":13.75,"sma_20":40.05,"sma_60":42.16,"sma_120":43.35},{"date":"2026-09-17","open":37.7,"high":37.8,"low":36.91,"close":37.19,"volume":4877516,"rsi_14":16.46,"sma_20":39.8,"sma_60":42.05,"sma_120":43.33},{"date":"2026-09-18","open":37.12,"high":37.66,"low":36.92,"close":37.51,"volume":6283960,"rsi_14":20.86,"sma_20":39.61,"sma_60":41.96,"sma_120":43.32},{"date":"2026-09-21","open":38.25,"high":38.25,"low":37.53,"close":37.98,"volume":4761853,"rsi_14":26.57,"sma_20":39.42,"sma_60":41.88,"sma_120":43.32},{"date":"2026-09-22","open":38.43,"high":38.5,"low":37.79,"close":37.85,"volume":5052294,"rsi_14":32.91,"sma_20":39.22,"sma_60":41.79,"sma_120":43.29},{"date":"2026-09-23","open":37.5,"high":37.7,"low":37.06,"close":37.09,"volume":6167907,"rsi_14":29.14,"sma_20":38.96,"sma_60":41.71,"sma_120":43.26},{"date":"2026-09-24","open":36.83,"high":36.88,"low":36.23,"close":36.63,"volume":4352882,"rsi_14":18.57,"sma_20":38.71,"sma_60":41.61,"sma_120":43.23},{"date":"2026-09-25","open":36.77,"high":37.06,"low":36.48,"close":36.87,"volume":3259082,"rsi_14":22.2,"sma_20":38.48,"sma_60":41.51,"sma_120":43.19},{"date":"2026-09-28","open":36.72,"high":36.81,"low":36.2,"close":36.27,"volume":6399693,"rsi_14":23.78,"sma_20":38.23,"sma_60":41.39,"sma_120":43.16},{"date":"2026-09-29","open":36.23,"high":36.51,"low":36.08,"close":36.49,"volume":5609482,"rsi_14":30.44,"sma_20":37.99,"sma_60":41.27,"sma_120":43.11},{"date":"2026-09-30","open":36.64,"high":36.67,"low":36.12,"close":36.46,"volume":7368249,"rsi_14":33.26,"sma_20":37.83,"sma_60":41.15,"sma_120":43.06},{"date":"2026-10-01","open":36.48,"high":36.71,"low":35.69,"close":36.54,"volume":6634768,"rsi_14":31.97,"sma_20":37.67,"sma_60":41.04,"sma_120":43.02},{"date":"2026-10-02","open":37.14,"high":37.27,"low":36.56,"close":36.92,"volume":6743324,"rsi_14":42.28,"sma_20":37.5,"sma_60":40.94,"sma_120":42.96},{"date":"2026-10-05","open":36.88,"high":37.05,"low":36.54,"close":36.83,"volume":7580296,"rsi_14":46.4,"sma_20":37.32,"sma_60":40.82,"sma_120":42.89},{"date":"2026-10-06","open":37.05,"high":37.41,"low":36.85,"close":37.29,"volume":4447401,"rsi_14":52.95,"sma_20":37.22,"sma_60":40.72,"sma_120":42.81},{"date":"2026-10-07","open":36.92,"high":37.15,"low":36.57,"close":36.98,"volume":4522617},{"date":"2026-10-08","open":36.6,"high":36.83,"low":36.21,"close":36.77,"volume":6122230,"rsi_14":41.57,"sma_20":37.08,"sma_60":40.48,"sma_120":42.65},{"date":"2026-10-09","open":36.85,"high":37.27,"low":36.65,"close":37.09,"volume":3839255,"rsi_14":39.63,"sma_20":37.03,"sma_60":40.36,"sma_120":42.57},{"date":"2026-10-12","open":37.13,"high":37.41,"low":37.0,"close":37.05,"volume":2188680,"rsi_14":40.48,"sma_20":37.0,"sma_60":40.25,"sma_120":42.49},{"date":"2026-10-13","open":37.26,"high":37.4,"low":36.6,"close":36.67,"volume":6303307,"rsi_14":44.62,"sma_20":36.98,"sma_60":40.16,"sma_120":42.42},{"date":"2026-10-14","open":36.2,"high":36.76,"low":35.61,"close":35.95,"volume":6411625,"rsi_14":41.62,"sma_20":36.92,"sma_60":40.05,"sma_120":42.34},{"date":"2026-10-15","open":36.04,"high":36.92,"low":35.81,"close":36.81,"volume":7019028,"rsi_14":49.47,"sma_20":36.9,"sma_60":39.97,"sma_120":42.27},{"date":"2026-10-16","open":37.2,"high":37.33,"low":36.44,"close":36.62,"volume":4873942,"rsi_14":54.08,"sma_20":36.86,"sma_60":39.89,"sma_120":42.2},{"date":"2026-10-19","open":36.74,"high":36.85,"low":36.26,"close":36.46,"volume":3562482,"rsi_14":49.7,"sma_20":36.78,"sma_60":39.81,"sma_120":42.13},{"date":"2026-10-20","open":36.39,"high":37.6,"low":36.39,"close":37.32,"volume":4736688,"rsi_14":58.58,"sma_20":36.76,"sma_60":39.73,"sma_120":42.08},{"date":"2026-10-21","open":37.56,"high":37.84,"low":37.21,"close":37.51,"volume":5416505,"rsi_14":59.3,"sma_20":36.78,"sma_60":39.65,"sma_120":42.02},{"date":"2026-10-22","open":37.07,"high":38.38,"low":37.0,"close":38.28,"volume":4681737}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5422,"pbr":1.85,"per":24.82,"roa":0.07,"roe":0.76,"grade":"C","comment":"PER 24.82배, ROE 0.76%","revenue":77774312872.0,"analysis":"PER 24.8배입니다. ROE 0.8%입니다. 시가총액 854.76억. 매출 777.74억, 영업이익 222.14억.","eps_basis":"TTM","debt_ratio":5.774258625395207,"market_cap":85498783471,"net_income":1417343852.0,"total_debt":268590304000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.66,"total_assets":524884382000.0,"total_equity":46515115000.0,"profit_margin":1.82,"revenue_basis":"TTM","dividend_yield":0.55,"net_income_basis":"TTM","operating_income":22213620571.0,"operating_margin":28.56,"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) 5.8배로 재무 리스크"],"backtest_top3":[],"current_price":38.28,"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":35.69},{"date":"2016-10-25","close":35.44},{"date":"2016-10-26","close":35.38},{"date":"2016-10-27","close":34.95},{"date":"2016-10-28","close":34.94},{"date":"2016-10-31","close":35.02},{"date":"2016-11-01","close":34.82},{"date":"2016-11-02","close":34.31},{"date":"2016-11-03","close":34.46},{"date":"2016-11-04","close":34.31},{"date":"2016-11-07","close":35.16},{"date":"2016-11-08","close":35.23},{"date":"2016-11-09","close":34.87},{"date":"2016-11-10","close":34.05},{"date":"2016-11-11","close":32.68},{"date":"2016-11-14","close":32.82},{"date":"2016-11-15","close":33.11},{"date":"2016-11-16","close":33.07},{"date":"2016-11-17","close":33.51},{"date":"2016-11-18","close":33.7},{"date":"2016-11-21","close":33.55},{"date":"2016-11-22","close":33.55},{"date":"2016-11-23","close":33.32},{"date":"2016-11-25","close":33.55},{"date":"2016-11-28","close":33.69},{"date":"2016-11-29","close":33.63},{"date":"2016-11-30","close":33.3},{"date":"2016-12-01","close":32.64},{"date":"2016-12-02","close":32.54},{"date":"2016-12-05","close":32.6},{"date":"2016-12-06","close":32.94},{"date":"2016-12-07","close":33.37},{"date":"2016-12-08","close":33.17},{"date":"2016-12-09","close":33.19},{"date":"2016-12-12","close":33.65},{"date":"2016-12-13","close":33.99},{"date":"2016-12-14","close":33.15},{"date":"2016-12-15","close":33.21},{"date":"2016-12-16","close":33.45},{"date":"2016-12-19","close":33.35},{"date":"2016-12-20","close":33.7},{"date":"2016-12-21","close":33.34},{"date":"2016-12-22","close":33.04},{"date":"2016-12-23","close":32.99},{"date":"2016-12-27","close":32.85},{"date":"2016-12-28","close":32.83},{"date":"2016-12-29","close":32.97},{"date":"2016-12-30","close":33.01},{"date":"2017-01-03","close":33.21},{"date":"2017-01-04","close":33.46},{"date":"2017-01-05","close":33.48},{"date":"2017-01-06","close":33.32},{"date":"2017-01-09","close":32.94},{"date":"2017-01-10","close":33.13},{"date":"2017-01-11","close":33.25},{"date":"2017-01-12","close":34.01},{"date":"2017-01-13","close":34.14},{"date":"2017-01-17","close":34.08},{"date":"2017-01-18","close":33.95},{"date":"2017-01-19","close":33.56},{"date":"2017-01-20","close":34.53},{"date":"2017-01-23","close":34.78},{"date":"2017-01-24","close":34.58},{"date":"2017-01-25","close":34.93},{"date":"2017-01-26","close":34.82},{"date":"2017-01-27","close":34.86},{"date":"2017-01-30","close":34.35},{"date":"2017-01-31","close":34.58},{"date":"2017-02-01","close":34.66},{"date":"2017-02-02","close":34.36},{"date":"2017-02-03","close":35.0},{"date":"2017-02-06","close":35.2},{"date":"2017-02-07","close":35.45},{"date":"2017-02-08","close":35.59},{"date":"2017-02-09","close":36.72},{"date":"2017-02-10","close":36.52},{"date":"2017-02-13","close":36.82},{"date":"2017-02-14","close":36.8},{"date":"2017-02-15","close":37.25},{"date":"2017-02-16","close":37.14},{"date":"2017-02-17","close":37.37},{"date":"2017-02-21","close":37.29},{"date":"2017-02-22","close":37.18},{"date":"2017-02-23","close":37.07},{"date":"2017-02-24","close":36.35},{"date":"2017-02-27","close":36.58},{"date":"2017-02-28","close":36.09},{"date":"2017-03-01","close":36.33},{"date":"2017-03-02","close":36.08},{"date":"2017-03-03","close":36.19},{"date":"2017-03-06","close":35.9},{"date":"2017-03-07","close":36.08},{"date":"2017-03-08","close":35.95},{"date":"2017-03-09","close":35.81},{"date":"2017-03-10","close":36.17},{"date":"2017-03-13","close":36.47},{"date":"2017-03-14","close":36.22},{"date":"2017-03-15","close":36.84},{"date":"2017-03-16","close":36.62},{"date":"2017-03-17","close":36.36},{"date":"2017-03-20","close":36.13},{"date":"2017-03-21","close":36.0},{"date":"2017-03-22","close":35.68},{"date":"2017-03-23","close":35.63},{"date":"2017-03-24","close":35.95},{"date":"2017-03-27","close":35.94},{"date":"2017-03-28","close":36.47},{"date":"2017-03-29","close":36.85},{"date":"2017-03-30","close":36.65},{"date":"2017-03-31","close":36.46},{"date":"2017-04-03","close":36.35},{"date":"2017-04-04","close":36.7},{"date":"2017-04-05","close":36.82},{"date":"2017-04-06","close":36.86},{"date":"2017-04-07","close":36.79},{"date":"2017-04-10","close":37.0},{"date":"2017-04-11","close":36.81},{"date":"2017-04-12","close":36.81},{"date":"2017-04-13","close":36.35},{"date":"2017-04-17","close":37.05},{"date":"2017-04-18","close":36.78},{"date":"2017-04-19","close":36.45},{"date":"2017-04-20","close":36.7},{"date":"2017-04-21","close":36.22},{"date":"2017-04-24","close":36.87},{"date":"2017-04-25","close":37.02},{"date":"2017-04-26","close":36.91},{"date":"2017-04-27","close":36.85},{"date":"2017-04-28","close":36.95},{"date":"2017-05-01","close":37.03},{"date":"2017-05-02","close":37.77},{"date":"2017-05-03","close":37.73},{"date":"2017-05-04","close":37.34},{"date":"2017-05-05","close":37.74},{"date":"2017-05-08","close":37.7},{"date":"2017-05-09","close":37.28},{"date":"2017-05-10","close":37.34},{"date":"2017-05-11","close":38.1},{"date":"2017-05-12","close":38.32},{"date":"2017-05-15","close":38.72},{"date":"2017-05-16","close":38.41},{"date":"2017-05-17","close":37.31},{"date":"2017-05-18","close":36.78},{"date":"2017-05-19","close":37.5},{"date":"2017-05-22","close":38.0},{"date":"2017-05-23","close":38.02},{"date":"2017-05-24","close":38.07},{"date":"2017-05-25","close":37.75},{"date":"2017-05-26","close":38.04},{"date":"2017-05-30","close":37.87},{"date":"2017-05-31","close":37.87},{"date":"2017-06-01","close":37.85},{"date":"2017-06-02","close":37.95},{"date":"2017-06-05","close":38.21},{"date":"2017-06-06","close":38.25},{"date":"2017-06-07","close":37.94},{"date":"2017-06-08","close":38.14},{"date":"2017-06-09","close":38.16},{"date":"2017-06-12","close":38.04},{"date":"2017-06-13","close":38.21},{"date":"2017-06-14","close":38.3},{"date":"2017-06-15","close":38.03},{"date":"2017-06-16","close":38.29},{"date":"2017-06-19","close":38.6},{"date":"2017-06-20","close":38.15},{"date":"2017-06-21","close":38.14},{"date":"2017-06-22","close":38.55},{"date":"2017-06-23","close":38.74},{"date":"2017-06-26","close":39.14},{"date":"2017-06-27","close":39.47},{"date":"2017-06-28","close":40.09},{"date":"2017-06-29","close":39.6},{"date":"2017-06-30","close":39.21},{"date":"2017-07-03","close":39.2},{"date":"2017-07-05","close":39.02},{"date":"2017-07-06","close":38.88},{"date":"2017-07-07","close":38.89},{"date":"2017-07-10","close":38.88},{"date":"2017-07-11","close":38.96},{"date":"2017-07-12","close":39.38},{"date":"2017-07-13","close":39.1},{"date":"2017-07-14","close":39.46},{"date":"2017-07-17","close":39.02},{"date":"2017-07-18","close":39.12},{"date":"2017-07-19","close":39.71},{"date":"2017-07-20","close":39.89},{"date":"2017-07-21","close":39.67},{"date":"2017-07-24","close":39.57},{"date":"2017-07-25","close":39.05},{"date":"2017-07-26","close":39.21},{"date":"2017-07-27","close":38.54},{"date":"2017-07-28","close":38.7},{"date":"2017-07-31","close":38.89},{"date":"2017-08-01","close":38.74},{"date":"2017-08-02","close":38.73},{"date":"2017-08-03","close":38.51},{"date":"2017-08-04","close":38.68},{"date":"2017-08-07","close":38.66},{"date":"2017-08-08","close":38.72},{"date":"2017-08-09","close":38.99},{"date":"2017-08-10","close":38.4},{"date":"2017-08-11","close":38.24},{"date":"2017-08-14","close":38.84},{"date":"2017-08-15","close":38.82},{"date":"2017-08-16","close":39.11},{"date":"2017-08-17","close":38.84},{"date":"2017-08-18","close":39.13},{"date":"2017-08-21","close":39.11},{"date":"2017-08-22","close":39.23},{"date":"2017-08-23","close":39.28},{"date":"2017-08-24","close":39.31},{"date":"2017-08-25","close":39.52},{"date":"2017-08-28","close":39.27},{"date":"2017-08-29","close":39.29},{"date":"2017-08-30","close":39.22},{"date":"2017-08-31","close":39.55},{"date":"2017-09-01","close":39.32},{"date":"2017-09-05","close":38.66},{"date":"2017-09-06","close":38.91},{"date":"2017-09-07","close":38.82},{"date":"2017-09-08","close":39.04},{"date":"2017-09-11","close":39.61},{"date":"2017-09-12","close":39.66},{"date":"2017-09-13","close":39.22},{"date":"2017-09-14","close":39.2},{"date":"2017-09-15","close":39.44},{"date":"2017-09-18","close":40.12},{"date":"2017-09-19","close":40.14},{"date":"2017-09-20","close":40.64},{"date":"2017-09-21","close":40.71},{"date":"2017-09-22","close":40.64},{"date":"2017-09-25","close":40.45},{"date":"2017-09-26","close":40.19},{"date":"2017-09-27","close":40.69},{"date":"2017-09-28","close":40.71},{"date":"2017-09-29","close":41.3},{"date":"2017-10-02","close":41.58},{"date":"2017-10-03","close":41.79},{"date":"2017-10-04","close":42.18},{"date":"2017-10-05","close":42.2},{"date":"2017-10-06","close":41.99},{"date":"2017-10-09","close":42.06},{"date":"2017-10-10","close":42.28},{"date":"2017-10-11","close":42.55},{"date":"2017-10-12","close":42.38},{"date":"2017-10-13","close":42.53},{"date":"2017-10-16","close":42.63},{"date":"2017-10-17","close":42.82},{"date":"2017-10-18","close":42.97},{"date":"2017-10-19","close":42.88},{"date":"2017-10-20","close":42.89},{"date":"2017-10-23","close":42.53},{"date":"2017-10-24","close":42.43},{"date":"2017-10-25","close":41.61},{"date":"2017-10-26","close":41.55},{"date":"2017-10-27","close":41.81},{"date":"2017-10-30","close":42.02},{"date":"2017-10-31","close":41.94},{"date":"2017-11-01","close":41.53},{"date":"2017-11-02","close":41.61},{"date":"2017-11-03","close":41.7},{"date":"2017-11-06","close":41.95},{"date":"2017-11-07","close":41.78},{"date":"2017-11-08","close":42.3},{"date":"2017-11-09","close":42.04},{"date":"2017-11-10","close":42.02},{"date":"2017-11-13","close":42.21},{"date":"2017-11-14","close":41.36},{"date":"2017-11-15","close":41.1},{"date":"2017-11-16","close":41.24},{"date":"2017-11-17","close":41.41},{"date":"2017-11-20","close":41.34},{"date":"2017-11-21","close":41.37},{"date":"2017-11-22","close":41.45},{"date":"2017-11-24","close":41.86},{"date":"2017-11-27","close":41.76},{"date":"2017-11-28","close":41.71},{"date":"2017-11-29","close":41.37},{"date":"2017-11-30","close":41.5},{"date":"2017-12-01","close":42.19},{"date":"2017-12-04","close":41.92},{"date":"2017-12-05","close":42.31},{"date":"2017-12-06","close":42.01},{"date":"2017-12-07","close":42.97},{"date":"2017-12-08","close":43.35},{"date":"2017-12-11","close":43.38},{"date":"2017-12-12","close":43.82},{"date":"2017-12-13","close":44.01},{"date":"2017-12-14","close":43.84},{"date":"2017-12-15","close":43.67},{"date":"2017-12-18","close":43.8},{"date":"2017-12-19","close":43.41},{"date":"2017-12-20","close":43.16},{"date":"2017-12-21","close":42.9},{"date":"2017-12-22","close":42.91},{"date":"2017-12-26","close":42.99},{"date":"2017-12-27","close":43.36},{"date":"2017-12-28","close":43.61},{"date":"2017-12-29","close":43.54},{"date":"2018-01-02","close":14.0511},{"date":"2018-01-03","close":14.1098},{"date":"2018-01-04","close":14.2502},{"date":"2018-01-05","close":14.2469},{"date":"2018-01-08","close":14.211},{"date":"2018-01-09","close":14.2175},{"date":"2018-01-10","close":13.7638},{"date":"2018-01-11","close":13.8748},{"date":"2018-01-12","close":13.9531},{"date":"2018-01-16","close":13.9303},{"date":"2018-01-17","close":14.0674},{"date":"2018-01-18","close":14.0119},{"date":"2018-01-19","close":13.9531},{"date":"2018-01-22","close":13.8324},{"date":"2018-01-23","close":13.8063},{"date":"2018-01-24","close":13.852},{"date":"2018-01-25","close":13.6561},{"date":"2018-01-26","close":13.6268},{"date":"2018-01-29","close":13.4668},{"date":"2018-01-30","close":13.4701},{"date":"2018-01-31","close":13.6659},{"date":"2018-02-01","close":13.6235},{"date":"2018-02-02","close":13.0784},{"date":"2018-02-05","close":12.6313},{"date":"2018-02-06","close":12.925},{"date":"2018-02-07","close":12.7814},{"date":"2018-02-08","close":12.4061},{"date":"2018-02-09","close":12.6019},{"date":"2018-02-12","close":12.6704},{"date":"2018-02-13","close":12.739},{"date":"2018-02-14","close":12.6639},{"date":"2018-02-15","close":12.9283},{"date":"2018-02-16","close":13.147},{"date":"2018-02-20","close":13.1209},{"date":"2018-02-21","close":13.1404},{"date":"2018-02-22","close":13.1274},{"date":"2018-02-23","close":13.1959},{"date":"2018-02-26","close":13.1894},{"date":"2018-02-27","close":12.9404},{"date":"2018-02-28","close":12.6849},{"date":"2018-03-01","close":12.603},{"date":"2018-03-02","close":12.7373},{"date":"2018-03-05","close":12.8585},{"date":"2018-03-06","close":12.9863},{"date":"2018-03-07","close":12.9928},{"date":"2018-03-08","close":13.1337},{"date":"2018-03-09","close":13.1632},{"date":"2018-03-12","close":13.0911},{"date":"2018-03-13","close":12.9339},{"date":"2018-03-14","close":13.0453},{"date":"2018-03-15","close":13.1501},{"date":"2018-03-16","close":13.1304},{"date":"2018-03-19","close":12.9306},{"date":"2018-03-20","close":12.947},{"date":"2018-03-21","close":13.0846},{"date":"2018-03-22","close":12.6783},{"date":"2018-03-23","close":12.6751},{"date":"2018-03-26","close":12.9077},{"date":"2018-03-27","close":12.7111},{"date":"2018-03-28","close":12.7013},{"date":"2018-03-29","close":12.7766},{"date":"2018-04-02","close":12.5997},{"date":"2018-04-03","close":12.7537},{"date":"2018-04-04","close":12.7439},{"date":"2018-04-05","close":12.829},{"date":"2018-04-06","close":12.6292},{"date":"2018-04-09","close":12.7209},{"date":"2018-04-10","close":12.7963},{"date":"2018-04-11","close":12.8847},{"date":"2018-04-12","close":12.9732},{"date":"2018-04-13","close":12.8094},{"date":"2018-04-16","close":12.8323},{"date":"2018-04-17","close":12.8094},{"date":"2018-04-18","close":12.852},{"date":"2018-04-19","close":12.7111},{"date":"2018-04-20","close":12.6423},{"date":"2018-04-23","close":12.6128},{"date":"2018-04-24","close":12.603},{"date":"2018-04-25","close":12.5244},{"date":"2018-04-26","close":12.8421},{"date":"2018-04-27","close":12.9601},{"date":"2018-04-30","close":12.9863},{"date":"2018-05-01","close":12.8683},{"date":"2018-05-02","close":12.8028},{"date":"2018-05-03","close":12.9306},{"date":"2018-05-04","close":13.0387},{"date":"2018-05-07","close":13.0387},{"date":"2018-05-08","close":12.983},{"date":"2018-05-09","close":13.0584},{"date":"2018-05-10","close":13.3041},{"date":"2018-05-11","close":13.291},{"date":"2018-05-14","close":13.3827},{"date":"2018-05-15","close":13.3565},{"date":"2018-05-16","close":13.2615},{"date":"2018-05-17","close":13.2091},{"date":"2018-05-18","close":13.2254},{"date":"2018-05-21","close":13.3106},{"date":"2018-05-22","close":13.3041},{"date":"2018-05-23","close":13.3663},{"date":"2018-05-24","close":13.2516},{"date":"2018-05-25","close":13.2353},{"date":"2018-05-29","close":13.019},{"date":"2018-05-30","close":13.292},{"date":"2018-05-31","close":13.1013},{"date":"2018-06-01","close":13.1703},{"date":"2018-06-04","close":13.3117},{"date":"2018-06-05","close":13.3282},{"date":"2018-06-06","close":13.4038},{"date":"2018-06-07","close":13.3479},{"date":"2018-06-08","close":13.5715},{"date":"2018-06-11","close":13.6274},{"date":"2018-06-12","close":13.6439},{"date":"2018-06-13","close":13.6866},{"date":"2018-06-14","close":13.8214},{"date":"2018-06-15","close":13.6471},{"date":"2018-06-18","close":13.634},{"date":"2018-06-19","close":13.4564},{"date":"2018-06-20","close":13.6143},{"date":"2018-06-21","close":13.5419},{"date":"2018-06-22","close":13.5485},{"date":"2018-06-25","close":13.121},{"date":"2018-06-26","close":13.2196},{"date":"2018-06-27","close":13.0914},{"date":"2018-06-28","close":13.1539},{"date":"2018-06-29","close":13.3314},{"date":"2018-07-02","close":13.2525},{"date":"2018-07-03","close":13.167},{"date":"2018-07-05","close":13.3906},{"date":"2018-07-06","close":13.5945},{"date":"2018-07-09","close":13.6603},{"date":"2018-07-10","close":13.7458},{"date":"2018-07-11","close":13.5814},{"date":"2018-07-12","close":13.8773},{"date":"2018-07-13","close":13.7129},{"date":"2018-07-16","close":13.7491},{"date":"2018-07-17","close":13.8017},{"date":"2018-07-18","close":13.8346},{"date":"2018-07-19","close":13.8181},{"date":"2018-07-20","close":13.7918},{"date":"2018-07-23","close":13.828},{"date":"2018-07-24","close":13.8379},{"date":"2018-07-25","close":13.9036},{"date":"2018-07-26","close":13.8017},{"date":"2018-07-27","close":13.7261},{"date":"2018-07-30","close":13.6965},{"date":"2018-07-31","close":13.8642},{"date":"2018-08-01","close":13.7326},{"date":"2018-08-02","close":13.7557},{"date":"2018-08-03","close":13.8116},{"date":"2018-08-06","close":13.8346},{"date":"2018-08-07","close":13.6241},{"date":"2018-08-08","close":13.7392},{"date":"2018-08-09","close":14.3607},{"date":"2018-08-10","close":14.3048},{"date":"2018-08-13","close":14.0516},{"date":"2018-08-14","close":14.3246},{"date":"2018-08-15","close":14.2522},{"date":"2018-08-16","close":14.4035},{"date":"2018-08-17","close":14.4627},{"date":"2018-08-20","close":14.3673},{"date":"2018-08-21","close":14.0056},{"date":"2018-08-22","close":14.0352},{"date":"2018-08-23","close":14.0878},{"date":"2018-08-24","close":14.2062},{"date":"2018-08-27","close":14.3673},{"date":"2018-08-28","close":14.4134},{"date":"2018-08-29","close":14.5219},{"date":"2018-08-30","close":14.4163},{"date":"2018-08-31","close":14.1127},{"date":"2018-09-04","close":14.0632},{"date":"2018-09-05","close":14.0566},{"date":"2018-09-06","close":14.083},{"date":"2018-09-07","close":14.0203},{"date":"2018-09-10","close":14.0137},{"date":"2018-09-11","close":13.9675},{"date":"2018-09-12","close":13.885},{"date":"2018-09-13","close":13.9609},{"date":"2018-09-14","close":13.9642},{"date":"2018-09-17","close":14.0533},{"date":"2018-09-18","close":14.1919},{"date":"2018-09-19","close":14.0203},{"date":"2018-09-20","close":14.3404},{"date":"2018-09-21","close":14.5978},{"date":"2018-09-24","close":14.5582},{"date":"2018-09-25","close":14.6803},{"date":"2018-09-26","close":14.6968},{"date":"2018-09-27","close":14.6902},{"date":"2018-09-28","close":14.6935},{"date":"2018-10-01","close":14.8155},{"date":"2018-10-02","close":14.7298},{"date":"2018-10-03","close":14.6407},{"date":"2018-10-04","close":14.3833},{"date":"2018-10-05","close":14.3008},{"date":"2018-10-08","close":14.2876},{"date":"2018-10-09","close":14.3041},{"date":"2018-10-10","close":13.9246},{"date":"2018-10-11","close":13.6937},{"date":"2018-10-12","close":13.7992},{"date":"2018-10-15","close":13.7333},{"date":"2018-10-16","close":13.9213},{"date":"2018-10-17","close":14.1028},{"date":"2018-10-18","close":13.7498},{"date":"2018-10-19","close":13.8223},{"date":"2018-10-22","close":13.8289},{"date":"2018-10-23","close":13.7431},{"date":"2018-10-24","close":13.3835},{"date":"2018-10-25","close":13.4429},{"date":"2018-10-26","close":13.2746},{"date":"2018-10-29","close":13.169},{"date":"2018-10-30","close":13.3604},{"date":"2018-10-31","close":13.4462},{"date":"2018-11-01","close":13.5815},{"date":"2018-11-02","close":13.5617},{"date":"2018-11-05","close":13.6838},{"date":"2018-11-06","close":13.6805},{"date":"2018-11-07","close":13.7795},{"date":"2018-11-08","close":13.6607},{"date":"2018-11-09","close":14.2843},{"date":"2018-11-12","close":14.248},{"date":"2018-11-13","close":14.4658},{"date":"2018-11-14","close":14.4658},{"date":"2018-11-15","close":14.4922},{"date":"2018-11-16","close":14.4757},{"date":"2018-11-19","close":14.4196},{"date":"2018-11-20","close":14.0467},{"date":"2018-11-21","close":14.2876},{"date":"2018-11-23","close":14.1424},{"date":"2018-11-26","close":14.5021},{"date":"2018-11-27","close":14.578},{"date":"2018-11-28","close":14.644},{"date":"2018-11-29","close":14.6638},{"date":"2018-11-30","close":14.5281},{"date":"2018-12-03","close":14.5678},{"date":"2018-12-04","close":14.2202},{"date":"2018-12-06","close":13.9586},{"date":"2018-12-07","close":13.8096},{"date":"2018-12-10","close":13.7864},{"date":"2018-12-11","close":13.6044},{"date":"2018-12-12","close":13.7533},{"date":"2018-12-13","close":13.6838},{"date":"2018-12-14","close":13.7103},{"date":"2018-12-17","close":13.3527},{"date":"2018-12-18","close":13.3295},{"date":"2018-12-19","close":13.0547},{"date":"2018-12-20","close":12.6574},{"date":"2018-12-21","close":12.3628},{"date":"2018-12-24","close":12.1376},{"date":"2018-12-26","close":12.5548},{"date":"2018-12-27","close":12.6276},{"date":"2018-12-28","close":12.578},{"date":"2018-12-31","close":12.6972},{"date":"2019-01-02","close":12.5681},{"date":"2019-01-03","close":12.5449},{"date":"2019-01-04","close":13.0647},{"date":"2019-01-07","close":13.2567},{"date":"2019-01-08","close":13.27},{"date":"2019-01-09","close":13.505},{"date":"2019-01-10","close":13.4719},{"date":"2019-01-11","close":13.4686},{"date":"2019-01-14","close":13.4885},{"date":"2019-01-15","close":13.5183},{"date":"2019-01-16","close":13.6176},{"date":"2019-01-17","close":13.803},{"date":"2019-01-18","close":13.9586},{"date":"2019-01-22","close":13.7434},{"date":"2019-01-23","close":13.7136},{"date":"2019-01-24","close":13.76},{"date":"2019-01-25","close":13.9189},{"date":"2019-01-28","close":13.8162},{"date":"2019-01-29","close":13.909},{"date":"2019-01-30","close":14.0414},{"date":"2019-01-31","close":14.2533},{"date":"2019-02-01","close":14.3327},{"date":"2019-02-04","close":14.4718},{"date":"2019-02-05","close":14.591},{"date":"2019-02-06","close":14.4619},{"date":"2019-02-07","close":14.4784},{"date":"2019-02-08","close":14.4751},{"date":"2019-02-11","close":14.2765},{"date":"2019-02-12","close":14.3327},{"date":"2019-02-13","close":14.2765},{"date":"2019-02-14","close":14.2334},{"date":"2019-02-15","close":14.5446},{"date":"2019-02-19","close":14.6705},{"date":"2019-02-20","close":14.74},{"date":"2019-02-21","close":14.6473},{"date":"2019-02-22","close":14.7168},{"date":"2019-02-25","close":14.6738},{"date":"2019-02-26","close":14.836},{"date":"2019-02-27","close":14.9257},{"date":"2019-02-28","close":15.0088},{"date":"2019-03-01","close":15.032},{"date":"2019-03-04","close":15.155},{"date":"2019-03-05","close":15.1683},{"date":"2019-03-06","close":15.3078},{"date":"2019-03-07","close":15.1583},{"date":"2019-03-08","close":15.1085},{"date":"2019-03-11","close":15.2314},{"date":"2019-03-12","close":15.2812},{"date":"2019-03-13","close":15.4241},{"date":"2019-03-14","close":15.0619},{"date":"2019-03-15","close":15.3643},{"date":"2019-03-18","close":15.4441},{"date":"2019-03-19","close":15.4673},{"date":"2019-03-20","close":15.474},{"date":"2019-03-21","close":15.4972},{"date":"2019-03-22","close":15.2547},{"date":"2019-03-25","close":15.2181},{"date":"2019-03-26","close":15.3278},{"date":"2019-03-27","close":15.3278},{"date":"2019-03-28","close":15.474},{"date":"2019-03-29","close":15.5005},{"date":"2019-04-01","close":15.7198},{"date":"2019-04-02","close":15.7132},{"date":"2019-04-03","close":15.7564},{"date":"2019-04-04","close":15.7763},{"date":"2019-04-05","close":15.68},{"date":"2019-04-08","close":15.7032},{"date":"2019-04-09","close":15.6135},{"date":"2019-04-10","close":15.7165},{"date":"2019-04-11","close":15.66},{"date":"2019-04-12","close":15.7564},{"date":"2019-04-15","close":15.9524},{"date":"2019-04-16","close":15.9358},{"date":"2019-04-17","close":15.8062},{"date":"2019-04-18","close":15.9757},{"date":"2019-04-22","close":15.979},{"date":"2019-04-23","close":16.0289},{"date":"2019-04-24","close":15.8561},{"date":"2019-04-25","close":15.9292},{"date":"2019-04-26","close":15.9657},{"date":"2019-04-29","close":15.9823},{"date":"2019-04-30","close":16.0122},{"date":"2019-05-01","close":15.9059},{"date":"2019-05-02","close":15.8062},{"date":"2019-05-03","close":15.9558},{"date":"2019-05-06","close":15.9192},{"date":"2019-05-07","close":15.6334},{"date":"2019-05-08","close":15.6035},{"date":"2019-05-09","close":15.3876},{"date":"2019-05-10","close":15.8993},{"date":"2019-05-13","close":15.7198},{"date":"2019-05-14","close":15.8062},{"date":"2019-05-15","close":15.8096},{"date":"2019-05-16","close":15.8395},{"date":"2019-05-17","close":15.7497},{"date":"2019-05-20","close":15.6035},{"date":"2019-05-21","close":15.6301},{"date":"2019-05-22","close":15.5537},{"date":"2019-05-23","close":15.464},{"date":"2019-05-24","close":15.5471},{"date":"2019-05-28","close":15.5238},{"date":"2019-05-29","close":15.4141},{"date":"2019-05-30","close":15.4375},{"date":"2019-05-31","close":15.2874},{"date":"2019-06-03","close":15.3675},{"date":"2019-06-04","close":15.5075},{"date":"2019-06-05","close":15.6142},{"date":"2019-06-06","close":15.7742},{"date":"2019-06-07","close":15.9076},{"date":"2019-06-10","close":15.8409},{"date":"2019-06-11","close":15.8076},{"date":"2019-06-12","close":15.7876},{"date":"2019-06-13","close":15.7843},{"date":"2019-06-14","close":15.7342},{"date":"2019-06-17","close":15.7209},{"date":"2019-06-18","close":15.9976},{"date":"2019-06-19","close":16.031},{"date":"2019-06-20","close":16.131},{"date":"2019-06-21","close":16.0543},{"date":"2019-06-24","close":16.011},{"date":"2019-06-25","close":15.8943},{"date":"2019-06-26","close":15.8443},{"date":"2019-06-27","close":15.8943},{"date":"2019-06-28","close":15.931},{"date":"2019-07-01","close":16.0777},{"date":"2019-07-02","close":16.161},{"date":"2019-07-03","close":16.3077},{"date":"2019-07-05","close":16.271},{"date":"2019-07-08","close":16.0943},{"date":"2019-07-09","close":16.1944},{"date":"2019-07-10","close":16.2677},{"date":"2019-07-11","close":16.2744},{"date":"2019-07-12","close":16.3944},{"date":"2019-07-15","close":16.3877},{"date":"2019-07-16","close":16.2277},{"date":"2019-07-17","close":16.1277},{"date":"2019-07-18","close":16.231},{"date":"2019-07-19","close":16.0276},{"date":"2019-07-22","close":16.001},{"date":"2019-07-23","close":16.101},{"date":"2019-07-24","close":16.3911},{"date":"2019-07-25","close":16.4244},{"date":"2019-07-26","close":16.5011},{"date":"2019-07-29","close":16.4944},{"date":"2019-07-30","close":16.4011},{"date":"2019-07-31","close":16.3377},{"date":"2019-08-01","close":16.4411},{"date":"2019-08-02","close":16.3444},{"date":"2019-08-05","close":15.9209},{"date":"2019-08-06","close":16.211},{"date":"2019-08-07","close":16.4177},{"date":"2019-08-08","close":16.7078},{"date":"2019-08-09","close":16.9612},{"date":"2019-08-12","close":16.8479},{"date":"2019-08-13","close":17.0146},{"date":"2019-08-14","close":16.5945},{"date":"2019-08-15","close":16.6878},{"date":"2019-08-16","close":17.0379},{"date":"2019-08-19","close":17.198},{"date":"2019-08-20","close":17.1713},{"date":"2019-08-21","close":17.318},{"date":"2019-08-22","close":17.2613},{"date":"2019-08-23","close":16.8679},{"date":"2019-08-26","close":17.0546},{"date":"2019-08-27","close":16.9812},{"date":"2019-08-28","close":17.0713},{"date":"2019-08-29","close":17.2017},{"date":"2019-08-30","close":17.2619},{"date":"2019-09-03","close":17.2853},{"date":"2019-09-04","close":17.5429},{"date":"2019-09-05","close":17.7603},{"date":"2019-09-06","close":17.8874},{"date":"2019-09-09","close":17.7435},{"date":"2019-09-10","close":17.5362},{"date":"2019-09-11","close":17.6666},{"date":"2019-09-12","close":17.9308},{"date":"2019-09-13","close":17.9375},{"date":"2019-09-16","close":17.6566},{"date":"2019-09-17","close":17.9409},{"date":"2019-09-18","close":17.9208},{"date":"2019-09-19","close":18.1148},{"date":"2019-09-20","close":18.0278},{"date":"2019-09-23","close":17.777},{"date":"2019-09-24","close":17.5897},{"date":"2019-09-25","close":17.7469},{"date":"2019-09-26","close":18.0579},{"date":"2019-09-27","close":18.0446},{"date":"2019-09-30","close":17.7569},{"date":"2019-10-01","close":17.3857},{"date":"2019-10-02","close":17.0813},{"date":"2019-10-03","close":17.0044},{"date":"2019-10-04","close":17.1716},{"date":"2019-10-07","close":17.1081},{"date":"2019-10-08","close":17.0713},{"date":"2019-10-09","close":17.2853},{"date":"2019-10-10","close":17.4893},{"date":"2019-10-11","close":17.5997},{"date":"2019-10-14","close":17.5429},{"date":"2019-10-15","close":17.7101},{"date":"2019-10-16","close":17.8573},{"date":"2019-10-17","close":17.8573},{"date":"2019-10-18","close":17.8506},{"date":"2019-10-21","close":17.971},{"date":"2019-10-22","close":17.9476},{"date":"2019-10-23","close":18.0212},{"date":"2019-10-24","close":18.0747},{"date":"2019-10-25","close":18.0212},{"date":"2019-10-28","close":18.3322},{"date":"2019-10-29","close":18.359},{"date":"2019-10-30","close":18.6165},{"date":"2019-10-31","close":18.4794},{"date":"2019-11-01","close":18.7168},{"date":"2019-11-04","close":18.8105},{"date":"2019-11-05","close":18.7135},{"date":"2019-11-06","close":18.8138},{"date":"2019-11-07","close":18.9175},{"date":"2019-11-08","close":18.8573},{"date":"2019-11-11","close":19.0647},{"date":"2019-11-12","close":19.0413},{"date":"2019-11-13","close":19.145},{"date":"2019-11-14","close":19.3089},{"date":"2019-11-15","close":19.2052},{"date":"2019-11-18","close":19.2219},{"date":"2019-11-19","close":19.1416},{"date":"2019-11-20","close":19.165},{"date":"2019-11-21","close":19.0781},{"date":"2019-11-22","close":19.0948},{"date":"2019-11-25","close":19.2386},{"date":"2019-11-26","close":19.4058},{"date":"2019-11-27","close":19.4694},{"date":"2019-11-29","close":19.5901},{"date":"2019-12-02","close":19.2615},{"date":"2019-12-03","close":19.1776},{"date":"2019-12-04","close":19.4325},{"date":"2019-12-05","close":19.5063},{"date":"2019-12-06","close":19.5331},{"date":"2019-12-09","close":19.4258},{"date":"2019-12-10","close":19.4258},{"date":"2019-12-11","close":19.5063},{"date":"2019-12-12","close":19.2044},{"date":"2019-12-13","close":19.2514},{"date":"2019-12-16","close":19.4224},{"date":"2019-12-17","close":19.4392},{"date":"2019-12-18","close":19.399},{"date":"2019-12-19","close":19.5767},{"date":"2019-12-20","close":19.5465},{"date":"2019-12-23","close":19.3084},{"date":"2019-12-24","close":19.3285},{"date":"2019-12-26","close":19.4292},{"date":"2019-12-27","close":19.4795},{"date":"2019-12-30","close":19.3923},{"date":"2019-12-31","close":19.3856},{"date":"2020-01-02","close":19.409},{"date":"2020-01-03","close":19.4023},{"date":"2020-01-06","close":19.5029},{"date":"2020-01-07","close":19.3822},{"date":"2020-01-08","close":19.4057},{"date":"2020-01-09","close":19.5331},{"date":"2020-01-10","close":19.5734},{"date":"2020-01-13","close":20.0161},{"date":"2020-01-14","close":20.1569},{"date":"2020-01-15","close":20.3615},{"date":"2020-01-16","close":20.6936},{"date":"2020-01-17","close":20.8847},{"date":"2020-01-21","close":20.8244},{"date":"2020-01-22","close":20.7472},{"date":"2020-01-23","close":20.9887},{"date":"2020-01-24","close":20.9183},{"date":"2020-01-27","close":20.7036},{"date":"2020-01-28","close":20.9585},{"date":"2020-01-29","close":20.8713},{"date":"2020-01-30","close":20.8512},{"date":"2020-01-31","close":20.5292},{"date":"2020-02-03","close":20.7707},{"date":"2020-02-04","close":21.0357},{"date":"2020-02-05","close":21.1799},{"date":"2020-02-06","close":21.5388},{"date":"2020-02-07","close":21.3442},{"date":"2020-02-10","close":21.4046},{"date":"2020-02-11","close":21.5622},{"date":"2020-02-12","close":21.6628},{"date":"2020-02-13","close":22.347},{"date":"2020-02-14","close":22.7931},{"date":"2020-02-18","close":22.6523},{"date":"2020-02-19","close":22.7763},{"date":"2020-02-20","close":22.9038},{"date":"2020-02-21","close":22.8334},{"date":"2020-02-24","close":22.015},{"date":"2020-02-25","close":21.3778},{"date":"2020-02-26","close":21.3174},{"date":"2020-02-27","close":20.4564},{"date":"2020-02-28","close":20.1671},{"date":"2020-03-02","close":20.8566},{"date":"2020-03-03","close":20.5472},{"date":"2020-03-04","close":21.2939},{"date":"2020-03-05","close":20.9272},{"date":"2020-03-06","close":20.7423},{"date":"2020-03-09","close":18.445},{"date":"2020-03-10","close":19.0908},{"date":"2020-03-11","close":18.1087},{"date":"2020-03-12","close":15.6399},{"date":"2020-03-13","close":17.8867},{"date":"2020-03-16","close":15.2229},{"date":"2020-03-17","close":15.2498},{"date":"2020-03-18","close":14.0322},{"date":"2020-03-19","close":14.4896},{"date":"2020-03-20","close":12.9996},{"date":"2020-03-23","close":11.1262},{"date":"2020-03-24","close":12.8987},{"date":"2020-03-25","close":14.3047},{"date":"2020-03-26","close":14.6914},{"date":"2020-03-27","close":14.2172},{"date":"2020-03-30","close":14.8394},{"date":"2020-03-31","close":14.8832},{"date":"2020-04-01","close":13.9986},{"date":"2020-04-02","close":14.6107},{"date":"2020-04-03","close":14.6006},{"date":"2020-04-06","close":15.8922},{"date":"2020-04-07","close":16.0183},{"date":"2020-04-08","close":17.1989},{"date":"2020-04-09","close":17.6933},{"date":"2020-04-13","close":17.0425},{"date":"2020-04-14","close":17.2695},{"date":"2020-04-15","close":16.7398},{"date":"2020-04-16","close":16.4825},{"date":"2020-04-17","close":17.0425},{"date":"2020-04-20","close":16.659},{"date":"2020-04-21","close":16.0789},{"date":"2020-04-22","close":16.1444},{"date":"2020-04-23","close":16.0587},{"date":"2020-04-24","close":16.0789},{"date":"2020-04-27","close":16.5178},{"date":"2020-04-28","close":16.6187},{"date":"2020-04-29","close":17.774},{"date":"2020-04-30","close":17.0627},{"date":"2020-05-01","close":16.5632},{"date":"2020-05-04","close":16.7196},{"date":"2020-05-05","close":16.7095},{"date":"2020-05-06","close":16.3311},{"date":"2020-05-07","close":16.76},{"date":"2020-05-08","close":16.8508},{"date":"2020-05-11","close":16.987},{"date":"2020-05-12","close":16.3967},{"date":"2020-05-13","close":15.6399},{"date":"2020-05-14","close":15.4583},{"date":"2020-05-15","close":15.1102},{"date":"2020-05-18","close":15.5441},{"date":"2020-05-19","close":15.09},{"date":"2020-05-20","close":15.0698},{"date":"2020-05-21","close":15.1556},{"date":"2020-05-22","close":15.2868},{"date":"2020-05-26","close":16.1899},{"date":"2020-05-27","close":16.2252},{"date":"2020-05-28","close":16.0834},{"date":"2020-05-29","close":15.8808},{"date":"2020-06-01","close":16.0581},{"date":"2020-06-02","close":16.6455},{"date":"2020-06-03","close":17.6937},{"date":"2020-06-04","close":17.476},{"date":"2020-06-05","close":18.3622},{"date":"2020-06-08","close":19.0965},{"date":"2020-06-09","close":18.8737},{"date":"2020-06-10","close":18.6103},{"date":"2020-06-11","close":16.8886},{"date":"2020-06-12","close":17.2886},{"date":"2020-06-15","close":17.1772},{"date":"2020-06-16","close":17.4811},{"date":"2020-06-17","close":17.5368},{"date":"2020-06-18","close":17.3696},{"date":"2020-06-19","close":17.2481},{"date":"2020-06-22","close":17.4102},{"date":"2020-06-23","close":17.2025},{"date":"2020-06-24","close":16.605},{"date":"2020-06-25","close":17.0354},{"date":"2020-06-26","close":16.4632},{"date":"2020-06-29","close":16.524},{"date":"2020-06-30","close":16.6607},{"date":"2020-07-01","close":16.4581},{"date":"2020-07-02","close":16.5797},{"date":"2020-07-06","close":16.8835},{"date":"2020-07-07","close":16.3264},{"date":"2020-07-08","close":16.6911},{"date":"2020-07-09","close":16.4328},{"date":"2020-07-10","close":16.6252},{"date":"2020-07-13","close":16.7771},{"date":"2020-07-14","close":17.2684},{"date":"2020-07-15","close":17.6532},{"date":"2020-07-16","close":17.4152},{"date":"2020-07-17","close":17.5064},{"date":"2020-07-20","close":17.3696},{"date":"2020-07-21","close":17.633},{"date":"2020-07-22","close":17.4912},{"date":"2020-07-23","close":17.1671},{"date":"2020-07-24","close":16.9645},{"date":"2020-07-27","close":17.0709},{"date":"2020-07-28","close":17.2481},{"date":"2020-07-29","close":17.1772},{"date":"2020-07-30","close":16.9848},{"date":"2020-07-31","close":16.372},{"date":"2020-08-03","close":16.0986},{"date":"2020-08-04","close":16.21},{"date":"2020-08-05","close":16.4531},{"date":"2020-08-06","close":16.4429},{"date":"2020-08-07","close":16.367},{"date":"2020-08-10","close":16.6759},{"date":"2020-08-11","close":17.1418},{"date":"2020-08-12","close":17.1418},{"date":"2020-08-13","close":16.843},{"date":"2020-08-14","close":17.0354},{"date":"2020-08-17","close":17.4152},{"date":"2020-08-18","close":17.0405},{"date":"2020-08-19","close":17.1063},{"date":"2020-08-20","close":16.9848},{"date":"2020-08-21","close":17.1418},{"date":"2020-08-24","close":17.2734},{"date":"2020-08-25","close":17.0557},{"date":"2020-08-26","close":17.3747},{"date":"2020-08-27","close":17.5773},{"date":"2020-08-28","close":17.7043},{"date":"2020-08-31","close":17.1453},{"date":"2020-09-01","close":17.252},{"date":"2020-09-02","close":17.6179},{"date":"2020-09-03","close":17.1809},{"date":"2020-09-04","close":16.9065},{"date":"2020-09-08","close":16.4898},{"date":"2020-09-09","close":16.7286},{"date":"2020-09-10","close":16.5101},{"date":"2020-09-11","close":16.7795},{"date":"2020-09-14","close":16.8303},{"date":"2020-09-15","close":16.9522},{"date":"2020-09-16","close":17.2571},{"date":"2020-09-17","close":17.1047},{"date":"2020-09-18","close":17.003},{"date":"2020-09-21","close":16.5305},{"date":"2020-09-22","close":16.6829},{"date":"2020-09-23","close":16.2256},{"date":"2020-09-24","close":16.1392},{"date":"2020-09-25","close":16.5101},{"date":"2020-09-28","close":17.003},{"date":"2020-09-29","close":16.7236},{"date":"2020-09-30","close":16.7998},{"date":"2020-10-01","close":17.1403},{"date":"2020-10-02","close":17.1961},{"date":"2020-10-05","close":17.3689},{"date":"2020-10-06","close":17.2165},{"date":"2020-10-07","close":17.8212},{"date":"2020-10-08","close":18.06},{"date":"2020-10-09","close":17.8771},{"date":"2020-10-12","close":17.8618},{"date":"2020-10-13","close":17.4756},{"date":"2020-10-14","close":17.2775},{"date":"2020-10-15","close":17.1555},{"date":"2020-10-16","close":17.1453},{"date":"2020-10-19","close":17.1199},{"date":"2020-10-20","close":17.1301},{"date":"2020-10-21","close":17.064},{"date":"2020-10-22","close":17.2216},{"date":"2020-10-23","close":17.2317},{"date":"2020-10-26","close":16.5711},{"date":"2020-10-27","close":16.1849},{"date":"2020-10-28","close":15.3922},{"date":"2020-10-29","close":15.3261},{"date":"2020-10-30","close":15.133},{"date":"2020-11-02","close":15.2601},{"date":"2020-11-03","close":16.2357},{"date":"2020-11-04","close":16.2764},{"date":"2020-11-05","close":17.0793},{"date":"2020-11-06","close":16.8201},{"date":"2020-11-09","close":18.1921},{"date":"2020-11-10","close":19.0103},{"date":"2020-11-11","close":19.1576},{"date":"2020-11-12","close":18.2989},{"date":"2020-11-13","close":18.8934},{"date":"2020-11-16","close":20.2045},{"date":"2020-11-17","close":20.6364},{"date":"2020-11-18","close":20.7533},{"date":"2020-11-19","close":20.7431},{"date":"2020-11-20","close":20.4585},{"date":"2020-11-23","close":20.8346},{"date":"2020-11-24","close":21.8712},{"date":"2020-11-25","close":21.1191},{"date":"2020-11-27","close":20.9561},{"date":"2020-11-30","close":20.635},{"date":"2020-12-01","close":20.6656},{"date":"2020-12-02","close":20.8541},{"date":"2020-12-03","close":21.007},{"date":"2020-12-04","close":21.6797},{"date":"2020-12-07","close":21.3128},{"date":"2020-12-08","close":21.2975},{"date":"2020-12-09","close":21.1497},{"date":"2020-12-10","close":21.6288},{"date":"2020-12-11","close":21.2313},{"date":"2020-12-14","close":20.6962},{"date":"2020-12-15","close":21.0121},{"date":"2020-12-16","close":20.6809},{"date":"2020-12-17","close":20.8287},{"date":"2020-12-18","close":20.5127},{"date":"2020-12-21","close":20.2222},{"date":"2020-12-22","close":20.161},{"date":"2020-12-23","close":20.528},{"date":"2020-12-24","close":20.849},{"date":"2020-12-28","close":20.8847},{"date":"2020-12-29","close":21.0427},{"date":"2020-12-30","close":21.0784},{"date":"2020-12-31","close":21.0325},{"date":"2021-01-04","close":20.105},{"date":"2021-01-05","close":19.8858},{"date":"2021-01-06","close":20.2018},{"date":"2021-01-07","close":19.8655},{"date":"2021-01-08","close":19.9878},{"date":"2021-01-11","close":19.6259},{"date":"2021-01-12","close":19.7329},{"date":"2021-01-13","close":19.4628},{"date":"2021-01-14","close":19.7075},{"date":"2021-01-15","close":19.7431},{"date":"2021-01-19","close":19.5087},{"date":"2021-01-20","close":20.0031},{"date":"2021-01-21","close":19.7788},{"date":"2021-01-22","close":19.5953},{"date":"2021-01-25","close":19.6412},{"date":"2021-01-26","close":19.9776},{"date":"2021-01-27","close":19.575},{"date":"2021-01-28","close":20.2579},{"date":"2021-01-29","close":19.7941},{"date":"2021-02-01","close":19.9317},{"date":"2021-02-02","close":20.1763},{"date":"2021-02-03","close":20.4872},{"date":"2021-02-04","close":20.7981},{"date":"2021-02-05","close":20.849},{"date":"2021-02-08","close":21.007},{"date":"2021-02-09","close":21.1039},{"date":"2021-02-10","close":20.9051},{"date":"2021-02-11","close":21.695},{"date":"2021-02-12","close":21.8887},{"date":"2021-02-16","close":22.2658},{"date":"2021-02-17","close":22.4085},{"date":"2021-02-18","close":22.327},{"date":"2021-02-19","close":22.1435},{"date":"2021-02-22","close":22.1282},{"date":"2021-02-23","close":22.0161},{"date":"2021-02-24","close":22.5308},{"date":"2021-02-25","close":21.2632},{"date":"2021-02-26","close":20.6243},{"date":"2021-03-01","close":21.1048},{"date":"2021-03-02","close":21.4728},{"date":"2021-03-03","close":21.1099},{"date":"2021-03-04","close":20.8799},{"date":"2021-03-05","close":21.2683},{"date":"2021-03-08","close":21.3859},{"date":"2021-03-09","close":21.621},{"date":"2021-03-10","close":21.7846},{"date":"2021-03-11","close":22.081},{"date":"2021-03-12","close":22.2599},{"date":"2021-03-15","close":22.2446},{"date":"2021-03-16","close":22.3622},{"date":"2021-03-17","close":23.3231},{"date":"2021-03-18","close":23.0266},{"date":"2021-03-19","close":23.0777},{"date":"2021-03-22","close":23.1493},{"date":"2021-03-23","close":22.8988},{"date":"2021-03-24","close":22.996},{"date":"2021-03-25","close":23.2055},{"date":"2021-03-26","close":23.3435},{"date":"2021-03-29","close":23.318},{"date":"2021-03-30","close":23.18},{"date":"2021-03-31","close":22.7455},{"date":"2021-04-01","close":22.8733},{"date":"2021-04-05","close":23.2055},{"date":"2021-04-06","close":23.0164},{"date":"2021-04-07","close":23.1237},{"date":"2021-04-08","close":23.134},{"date":"2021-04-09","close":23.272},{"date":"2021-04-12","close":23.4918},{"date":"2021-04-13","close":23.2617},{"date":"2021-04-14","close":23.2004},{"date":"2021-04-15","close":23.6451},{"date":"2021-04-16","close":23.5684},{"date":"2021-04-19","close":23.4049},{"date":"2021-04-20","close":22.5973},{"date":"2021-04-21","close":23.0777},{"date":"2021-04-22","close":23.0113},{"date":"2021-04-23","close":23.1697},{"date":"2021-04-26","close":23.2106},{"date":"2021-04-27","close":23.2209},{"date":"2021-04-28","close":23.3589},{"date":"2021-04-29","close":23.5275},{"date":"2021-04-30","close":23.2975},{"date":"2021-05-03","close":23.3742},{"date":"2021-05-04","close":23.134},{"date":"2021-05-05","close":23.226},{"date":"2021-05-06","close":23.3793},{"date":"2021-05-07","close":23.7371},{"date":"2021-05-10","close":23.5378},{"date":"2021-05-11","close":23.4151},{"date":"2021-05-12","close":22.8682},{"date":"2021-05-13","close":23.272},{"date":"2021-05-14","close":24.7287},{"date":"2021-05-17","close":24.9178},{"date":"2021-05-18","close":25.0456},{"date":"2021-05-19","close":24.9587},{"date":"2021-05-20","close":25.1018},{"date":"2021-05-21","close":24.9894},{"date":"2021-05-24","close":25.2296},{"date":"2021-05-25","close":25.2194},{"date":"2021-05-26","close":25.4034},{"date":"2021-05-27","close":25.7109},{"date":"2021-05-28","close":25.798},{"date":"2021-06-01","close":25.716},{"date":"2021-06-02","close":25.6084},{"date":"2021-06-03","close":25.6238},{"date":"2021-06-04","close":25.6545},{"date":"2021-06-07","close":25.6904},{"date":"2021-06-08","close":25.6391},{"date":"2021-06-09","close":25.3932},{"date":"2021-06-10","close":25.5623},{"date":"2021-06-11","close":25.4342},{"date":"2021-06-14","close":25.4137},{"date":"2021-06-15","close":25.6699},{"date":"2021-06-16","close":25.7006},{"date":"2021-06-17","close":25.2497},{"date":"2021-06-18","close":25.0498},{"date":"2021-06-21","close":25.4752},{"date":"2021-06-22","close":25.7826},{"date":"2021-06-23","close":25.7263},{"date":"2021-06-24","close":26.4847},{"date":"2021-06-25","close":26.7512},{"date":"2021-06-28","close":26.8249},{"date":"2021-06-29","close":27.0675},{"date":"2021-06-30","close":26.3089},{"date":"2021-07-01","close":26.665},{"date":"2021-07-02","close":26.4895},{"date":"2021-07-06","close":26.345},{"date":"2021-07-07","close":26.2676},{"date":"2021-07-08","close":25.9631},{"date":"2021-07-09","close":26.4534},{"date":"2021-07-12","close":26.3295},{"date":"2021-07-13","close":26.056},{"date":"2021-07-14","close":26.1386},{"date":"2021-07-15","close":26.025},{"date":"2021-07-16","close":25.5812},{"date":"2021-07-19","close":24.7091},{"date":"2021-07-20","close":25.38},{"date":"2021-07-21","close":26.3037},{"date":"2021-07-22","close":26.5411},{"date":"2021-07-23","close":26.4224},{"date":"2021-07-26","close":26.1592},{"date":"2021-07-27","close":26.9127},{"date":"2021-07-28","close":27.6455},{"date":"2021-07-29","close":28.177},{"date":"2021-07-30","close":27.8622},{"date":"2021-08-02","close":27.919},{"date":"2021-08-03","close":28.0945},{"date":"2021-08-04","close":28.4505},{"date":"2021-08-05","close":28.8118},{"date":"2021-08-06","close":29.2659},{"date":"2021-08-09","close":29.4414},{"date":"2021-08-10","close":29.5601},{"date":"2021-08-11","close":29.6117},{"date":"2021-08-12","close":29.1833},{"date":"2021-08-13","close":29.2504},{"date":"2021-08-16","close":29.2453},{"date":"2021-08-17","close":28.5125},{"date":"2021-08-18","close":28.7653},{"date":"2021-08-19","close":28.177},{"date":"2021-08-20","close":28.7344},{"date":"2021-08-23","close":28.8995},{"date":"2021-08-24","close":28.7653},{"date":"2021-08-25","close":29.1008},{"date":"2021-08-26","close":29.0698},{"date":"2021-08-27","close":29.3949},{"date":"2021-08-30","close":29.157},{"date":"2021-08-31","close":28.7329},{"date":"2021-09-01","close":29.2346},{"date":"2021-09-02","close":29.4518},{"date":"2021-09-03","close":29.4156},{"date":"2021-09-07","close":29.1518},{"date":"2021-09-08","close":28.9191},{"date":"2021-09-09","close":28.9191},{"date":"2021-09-10","close":28.4949},{"date":"2021-09-13","close":28.857},{"date":"2021-09-14","close":28.5518},{"date":"2021-09-15","close":28.7277},{"date":"2021-09-16","close":28.5363},{"date":"2021-09-17","close":27.9104},{"date":"2021-09-20","close":27.0777},{"date":"2021-09-21","close":28.1639},{"date":"2021-09-22","close":28.7639},{"date":"2021-09-23","close":29.0639},{"date":"2021-09-24","close":28.9604},{"date":"2021-09-27","close":28.7432},{"date":"2021-09-28","close":27.9001},{"date":"2021-09-29","close":27.5898},{"date":"2021-09-30","close":27.6777},{"date":"2021-10-01","close":28.2518},{"date":"2021-10-04","close":27.8225},{"date":"2021-10-05","close":28.0553},{"date":"2021-10-06","close":28.107},{"date":"2021-10-07","close":28.8622},{"date":"2021-10-08","close":29.1208},{"date":"2021-10-11","close":29.0794},{"date":"2021-10-12","close":29.1725},{"date":"2021-10-13","close":29.3639},{"date":"2021-10-14","close":30.0467},{"date":"2021-10-15","close":30.3777},{"date":"2021-10-18","close":30.2898},{"date":"2021-10-19","close":30.3415},{"date":"2021-10-20","close":30.8743},{"date":"2021-10-21","close":31.2311},{"date":"2021-10-22","close":31.557},{"date":"2021-10-25","close":31.8105},{"date":"2021-10-26","close":31.6863},{"date":"2021-10-27","close":31.3863},{"date":"2021-10-28","close":31.9915},{"date":"2021-10-29","close":31.2363},{"date":"2021-11-01","close":31.1846},{"date":"2021-11-02","close":31.2363},{"date":"2021-11-03","close":31.3967},{"date":"2021-11-04","close":31.3243},{"date":"2021-11-05","close":31.8518},{"date":"2021-11-08","close":31.8053},{"date":"2021-11-09","close":31.7743},{"date":"2021-11-10","close":31.2415},{"date":"2021-11-11","close":30.4863},{"date":"2021-11-12","close":31.2208},{"date":"2021-11-15","close":30.6312},{"date":"2021-11-16","close":30.7605},{"date":"2021-11-17","close":30.7036},{"date":"2021-11-18","close":30.7087},{"date":"2021-11-19","close":30.8277},{"date":"2021-11-22","close":30.4398},{"date":"2021-11-23","close":30.2432},{"date":"2021-11-24","close":30.5794},{"date":"2021-11-26","close":29.7673},{"date":"2021-11-29","close":30.0266},{"date":"2021-11-30","close":29.1193},{"date":"2021-12-01","close":28.7202},{"date":"2021-12-02","close":29.6066},{"date":"2021-12-03","close":28.772},{"date":"2021-12-06","close":29.7},{"date":"2021-12-07","close":30.545},{"date":"2021-12-08","close":30.265},{"date":"2021-12-09","close":30.011},{"date":"2021-12-10","close":30.265},{"date":"2021-12-13","close":30.0888},{"date":"2021-12-14","close":29.871},{"date":"2021-12-15","close":30.602},{"date":"2021-12-16","close":30.2287},{"date":"2021-12-17","close":29.7155},{"date":"2021-12-20","close":29.3319},{"date":"2021-12-21","close":29.9955},{"date":"2021-12-22","close":30.4776},{"date":"2021-12-23","close":31.0737},{"date":"2021-12-27","close":31.5248},{"date":"2021-12-28","close":31.5403},{"date":"2021-12-29","close":31.5818},{"date":"2021-12-30","close":31.3796},{"date":"2021-12-31","close":31.3019},{"date":"2022-01-03","close":31.0789},{"date":"2022-01-04","close":31.3744},{"date":"2022-01-05","close":29.954},{"date":"2022-01-06","close":29.8347},{"date":"2022-01-07","close":29.7414},{"date":"2022-01-10","close":29.3837},{"date":"2022-01-11","close":30.4102},{"date":"2022-01-12","close":30.5657},{"date":"2022-01-13","close":30.2287},{"date":"2022-01-14","close":29.5963},{"date":"2022-01-18","close":28.8031},{"date":"2022-01-19","close":28.5076},{"date":"2022-01-20","close":28.4454},{"date":"2022-01-21","close":27.6781},{"date":"2022-01-24","close":27.7974},{"date":"2022-01-25","close":27.9166},{"date":"2022-01-26","close":27.336},{"date":"2022-01-27","close":27.1027},{"date":"2022-01-28","close":27.5693},{"date":"2022-01-31","close":28.5646},{"date":"2022-02-01","close":28.8031},{"date":"2022-02-02","close":28.9534},{"date":"2022-02-03","close":28.2017},{"date":"2022-02-04","close":28.3313},{"date":"2022-02-07","close":28.9172},{"date":"2022-02-08","close":29.0882},{"date":"2022-02-09","close":29.4978},{"date":"2022-02-10","close":30.9597},{"date":"2022-02-11","close":30.094},{"date":"2022-02-14","close":29.3734},{"date":"2022-02-15","close":29.2904},{"date":"2022-02-16","close":29.2593},{"date":"2022-02-17","close":28.2951},{"date":"2022-02-18","close":27.5796},{"date":"2022-02-22","close":27.6781},{"date":"2022-02-23","close":27.1234},{"date":"2022-02-24","close":27.6315},{"date":"2022-02-25","close":28.4943},{"date":"2022-02-28","close":28.4008},{"date":"2022-03-01","close":27.7458},{"date":"2022-03-02","close":28.4683},{"date":"2022-03-03","close":28.0265},{"date":"2022-03-04","close":28.0681},{"date":"2022-03-07","close":27.1793},{"date":"2022-03-08","close":27.1325},{"date":"2022-03-09","close":28.2032},{"date":"2022-03-10","close":28.0265},{"date":"2022-03-11","close":27.8082},{"date":"2022-03-14","close":27.0961},{"date":"2022-03-15","close":27.4392},{"date":"2022-03-16","close":28.3644},{"date":"2022-03-17","close":28.8322},{"date":"2022-03-18","close":29.0609},{"date":"2022-03-21","close":29.1232},{"date":"2022-03-22","close":29.4455},{"date":"2022-03-23","close":28.8322},{"date":"2022-03-24","close":29.2948},{"date":"2022-03-25","close":29.5547},{"date":"2022-03-28","close":29.721},{"date":"2022-03-29","close":30.2928},{"date":"2022-03-30","close":29.9445},{"date":"2022-03-31","close":29.4039},{"date":"2022-04-01","close":29.7054},{"date":"2022-04-04","close":30.4695},{"date":"2022-04-05","close":30.246},{"date":"2022-04-06","close":29.8249},{"date":"2022-04-07","close":29.274},{"date":"2022-04-08","close":29.1804},{"date":"2022-04-11","close":28.3696},{"date":"2022-04-12","close":27.9901},{"date":"2022-04-13","close":28.3124},{"date":"2022-04-14","close":28.3956},{"date":"2022-04-18","close":27.9537},{"date":"2022-04-19","close":28.4995},{"date":"2022-04-20","close":28.8738},{"date":"2022-04-21","close":28.2812},{"date":"2022-04-22","close":26.8414},{"date":"2022-04-25","close":26.9714},{"date":"2022-04-26","close":25.8538},{"date":"2022-04-27","close":26.1553},{"date":"2022-04-28","close":26.8414},{"date":"2022-04-29","close":25.9162},{"date":"2022-05-02","close":26.0929},{"date":"2022-05-03","close":26.2749},{"date":"2022-05-04","close":26.9818},{"date":"2022-05-05","close":25.5784},{"date":"2022-05-06","close":25.1781},{"date":"2022-05-09","close":24.071},{"date":"2022-05-10","close":24.5128},{"date":"2022-05-11","close":24.3413},{"date":"2022-05-12","close":23.6136},{"date":"2022-05-13","close":24.7987},{"date":"2022-05-16","close":24.8351},{"date":"2022-05-17","close":25.4276},{"date":"2022-05-18","close":23.8527},{"date":"2022-05-19","close":24.0658},{"date":"2022-05-20","close":24.4764},{"date":"2022-05-23","close":24.4452},{"date":"2022-05-24","close":24.3465},{"date":"2022-05-25","close":24.4452},{"date":"2022-05-26","close":25.0898},{"date":"2022-05-27","close":26.2418},{"date":"2022-05-31","close":26.4509},{"date":"2022-06-01","close":26.1268},{"date":"2022-06-02","close":26.8534},{"date":"2022-06-03","close":26.2627},{"date":"2022-06-06","close":26.5032},{"date":"2022-06-07","close":26.6496},{"date":"2022-06-08","close":26.2261},{"date":"2022-06-09","close":25.5204},{"date":"2022-06-10","close":24.6684},{"date":"2022-06-13","close":23.6438},{"date":"2022-06-14","close":23.4817},{"date":"2022-06-15","close":23.8999},{"date":"2022-06-16","close":22.5721},{"date":"2022-06-17","close":22.6715},{"date":"2022-06-21","close":22.9015},{"date":"2022-06-22","close":22.7446},{"date":"2022-06-23","close":23.1942},{"date":"2022-06-24","close":23.8633},{"date":"2022-06-27","close":23.9051},{"date":"2022-06-28","close":23.5601},{"date":"2022-06-29","close":23.3615},{"date":"2022-06-30","close":23.2465},{"date":"2022-07-01","close":23.534},{"date":"2022-07-05","close":23.4556},{"date":"2022-07-06","close":23.3144},{"date":"2022-07-07","close":23.9626},{"date":"2022-07-08","close":23.7535},{"date":"2022-07-11","close":23.2413},{"date":"2022-07-12","close":23.4608},{"date":"2022-07-13","close":23.0792},{"date":"2022-07-14","close":22.5983},{"date":"2022-07-15","close":23.3929},{"date":"2022-07-18","close":23.5079},{"date":"2022-07-19","close":24.4854},{"date":"2022-07-20","close":24.8618},{"date":"2022-07-21","close":25.1127},{"date":"2022-07-22","close":25.0918},{"date":"2022-07-25","close":25.2277},{"date":"2022-07-26","close":24.752},{"date":"2022-07-27","close":25.2852},{"date":"2022-07-28","close":25.7504},{"date":"2022-07-29","close":25.9543},{"date":"2022-08-01","close":25.9282},{"date":"2022-08-02","close":25.6041},{"date":"2022-08-03","close":25.9961},{"date":"2022-08-04","close":26.2784},{"date":"2022-08-05","close":26.0589},{"date":"2022-08-08","close":26.2627},{"date":"2022-08-09","close":26.2418},{"date":"2022-08-10","close":27.6898},{"date":"2022-08-11","close":27.9982},{"date":"2022-08-12","close":28.0819},{"date":"2022-08-15","close":27.7891},{"date":"2022-08-16","close":27.7421},{"date":"2022-08-17","close":27.4389},{"date":"2022-08-18","close":27.4232},{"date":"2022-08-19","close":26.9998},{"date":"2022-08-22","close":26.6705},{"date":"2022-08-23","close":26.7071},{"date":"2022-08-24","close":26.6757},{"date":"2022-08-25","close":26.9318},{"date":"2022-08-26","close":25.7086},{"date":"2022-08-29","close":25.7348},{"date":"2022-08-30","close":25.4779},{"date":"2022-08-31","close":25.221},{"date":"2022-09-01","close":24.8907},{"date":"2022-09-02","close":24.9379},{"date":"2022-09-06","close":24.7649},{"date":"2022-09-07","close":25.2734},{"date":"2022-09-08","close":25.913},{"date":"2022-09-09","close":26.3691},{"date":"2022-09-12","close":26.909},{"date":"2022-09-13","close":25.892},{"date":"2022-09-14","close":26.0703},{"date":"2022-09-15","close":25.5827},{"date":"2022-09-16","close":25.1791},{"date":"2022-09-19","close":25.3625},{"date":"2022-09-20","close":24.8593},{"date":"2022-09-21","close":24.3455},{"date":"2022-09-22","close":23.8842},{"date":"2022-09-23","close":22.9668},{"date":"2022-09-26","close":22.3692},{"date":"2022-09-27","close":21.7558},{"date":"2022-09-28","close":22.1699},{"date":"2022-09-29","close":21.3469},{"date":"2022-09-30","close":21.436},{"date":"2022-10-03","close":22.1123},{"date":"2022-10-04","close":23.2341},{"date":"2022-10-05","close":22.7519},{"date":"2022-10-06","close":22.0756},{"date":"2022-10-07","close":21.1896},{"date":"2022-10-10","close":20.9904},{"date":"2022-10-11","close":20.3561},{"date":"2022-10-12","close":20.1464},{"date":"2022-10-13","close":20.5029},{"date":"2022-10-14","close":19.8685},{"date":"2022-10-17","close":20.4767},{"date":"2022-10-18","close":20.9327},{"date":"2022-10-19","close":20.3142},{"date":"2022-10-20","close":19.7899},{"date":"2022-10-21","close":20.052},{"date":"2022-10-24","close":19.9734},{"date":"2022-10-25","close":20.571},{"date":"2022-10-26","close":20.6864},{"date":"2022-10-27","close":20.8541},{"date":"2022-10-28","close":21.069},{"date":"2022-10-31","close":20.765},{"date":"2022-11-01","close":20.9799},{"date":"2022-11-02","close":20.3404},{"date":"2022-11-03","close":20.3771},{"date":"2022-11-04","close":21.2053},{"date":"2022-11-07","close":21.609},{"date":"2022-11-08","close":21.6352},{"date":"2022-11-09","close":21.2525},{"date":"2022-11-10","close":23.4386},{"date":"2022-11-11","close":24.5343},{"date":"2022-11-14","close":23.9209},{"date":"2022-11-15","close":24.3141},{"date":"2022-11-16","close":24.0205},{"date":"2022-11-17","close":23.5592},{"date":"2022-11-18","close":23.4438},{"date":"2022-11-21","close":23.1031},{"date":"2022-11-22","close":23.4334},{"date":"2022-11-23","close":23.9576},{"date":"2022-11-25","close":24.4084},{"date":"2022-11-28","close":23.7636},{"date":"2022-11-29","close":23.6479},{"date":"2022-11-30","close":24.7943},{"date":"2022-12-01","close":24.5734},{"date":"2022-12-02","close":23.7321},{"date":"2022-12-05","close":23.2167},{"date":"2022-12-06","close":22.796},{"date":"2022-12-07","close":22.7697},{"date":"2022-12-08","close":22.9328},{"date":"2022-12-09","close":22.6909},{"date":"2022-12-12","close":21.8825},{"date":"2022-12-13","close":22.0191},{"date":"2022-12-14","close":21.8434},{"date":"2022-12-15","close":21.5377},{"date":"2022-12-16","close":21.0758},{"date":"2022-12-19","close":20.4189},{"date":"2022-12-20","close":20.0806},{"date":"2022-12-21","close":20.4514},{"date":"2022-12-22","close":20.2042},{"date":"2022-12-23","close":20.6335},{"date":"2022-12-27","close":20.4904},{"date":"2022-12-28","close":20.2107},{"date":"2022-12-29","close":20.8417},{"date":"2022-12-30","close":20.4644},{"date":"2023-01-03","close":20.5294},{"date":"2023-01-04","close":21.4011},{"date":"2023-01-05","close":20.8807},{"date":"2023-01-06","close":21.6418},{"date":"2023-01-09","close":22.0126},{"date":"2023-01-10","close":21.902},{"date":"2023-01-11","close":22.5004},{"date":"2023-01-12","close":22.8647},{"date":"2023-01-13","close":23.1444},{"date":"2023-01-17","close":23.1899},{"date":"2023-01-18","close":23.1639},{"date":"2023-01-19","close":23.1834},{"date":"2023-01-20","close":23.5932},{"date":"2023-01-23","close":24.0486},{"date":"2023-01-24","close":23.873},{"date":"2023-01-25","close":24.0161},{"date":"2023-01-26","close":24.3413},{"date":"2023-01-27","close":24.5299},{"date":"2023-01-30","close":23.8599},{"date":"2023-01-31","close":24.1982},{"date":"2023-02-01","close":24.1006},{"date":"2023-02-02","close":24.8292},{"date":"2023-02-03","close":24.5234},{"date":"2023-02-06","close":23.5737},{"date":"2023-02-07","close":23.9705},{"date":"2023-02-08","close":23.925},{"date":"2023-02-09","close":23.8664},{"date":"2023-02-10","close":23.6258},{"date":"2023-02-13","close":23.886},{"date":"2023-02-14","close":23.7689},{"date":"2023-02-15","close":23.7298},{"date":"2023-02-16","close":23.4241},{"date":"2023-02-17","close":23.3005},{"date":"2023-02-21","close":22.4289},{"date":"2023-02-22","close":22.2012},{"date":"2023-02-23","close":22.1947},{"date":"2023-02-24","close":21.9605},{"date":"2023-02-27","close":21.941},{"date":"2023-02-28","close":21.6737},{"date":"2023-03-01","close":21.602},{"date":"2023-03-02","close":21.6867},{"date":"2023-03-03","close":22.2017},{"date":"2023-03-06","close":21.8562},{"date":"2023-03-07","close":21.0479},{"date":"2023-03-08","close":21.1392},{"date":"2023-03-09","close":20.5656},{"date":"2023-03-10","close":19.5487},{"date":"2023-03-13","close":18.9295},{"date":"2023-03-14","close":19.2228},{"date":"2023-03-15","close":18.7665},{"date":"2023-03-16","close":19.1706},{"date":"2023-03-17","close":18.6557},{"date":"2023-03-20","close":18.962},{"date":"2023-03-21","close":19.4444},{"date":"2023-03-22","close":19.0468},{"date":"2023-03-23","close":19.0794},{"date":"2023-03-24","close":19.5357},{"date":"2023-03-27","close":19.5096},{"date":"2023-03-28","close":19.5748},{"date":"2023-03-29","close":20.3309},{"date":"2023-03-30","close":20.6177},{"date":"2023-03-31","close":21.2435},{"date":"2023-04-03","close":21.0675},{"date":"2023-04-04","close":20.7546},{"date":"2023-04-05","close":20.5851},{"date":"2023-04-06","close":20.5591},{"date":"2023-04-10","close":20.5525},{"date":"2023-04-11","close":20.8068},{"date":"2023-04-12","close":20.898},{"date":"2023-04-13","close":21.4456},{"date":"2023-04-14","close":21.1848},{"date":"2023-04-17","close":21.3543},{"date":"2023-04-18","close":21.4195},{"date":"2023-04-19","close":21.6085},{"date":"2023-04-20","close":21.6607},{"date":"2023-04-21","close":21.6998},{"date":"2023-04-24","close":21.7584},{"date":"2023-04-25","close":20.7025},{"date":"2023-04-26","close":20.1875},{"date":"2023-04-27","close":20.8459},{"date":"2023-04-28","close":21.1587},{"date":"2023-05-01","close":20.9762},{"date":"2023-05-02","close":20.0702},{"date":"2023-05-03","close":20.1223},{"date":"2023-05-04","close":19.7182},{"date":"2023-05-05","close":20.4482},{"date":"2023-05-08","close":20.7676},{"date":"2023-05-09","close":20.9828},{"date":"2023-05-10","close":20.3048},{"date":"2023-05-11","close":20.3374},{"date":"2023-05-12","close":19.7834},{"date":"2023-05-15","close":19.9268},{"date":"2023-05-16","close":19.7117},{"date":"2023-05-17","close":20.2462},{"date":"2023-05-18","close":20.0506},{"date":"2023-05-19","close":20.0897},{"date":"2023-05-22","close":20.4026},{"date":"2023-05-23","close":20.4743},{"date":"2023-05-24","close":19.9594},{"date":"2023-05-25","close":20.1549},{"date":"2023-05-26","close":20.5265},{"date":"2023-05-30","close":20.0038},{"date":"2023-05-31","close":19.6249},{"date":"2023-06-01","close":19.932},{"date":"2023-06-02","close":20.2586},{"date":"2023-06-05","close":20.2325},{"date":"2023-06-06","close":20.729},{"date":"2023-06-07","close":20.84},{"date":"2023-06-08","close":20.6506},{"date":"2023-06-09","close":20.6571},{"date":"2023-06-12","close":20.9119},{"date":"2023-06-13","close":21.3627},{"date":"2023-06-14","close":21.6109},{"date":"2023-06-15","close":21.8526},{"date":"2023-06-16","close":21.9114},{"date":"2023-06-20","close":21.4149},{"date":"2023-06-21","close":21.1863},{"date":"2023-06-22","close":20.7616},{"date":"2023-06-23","close":20.4677},{"date":"2023-06-26","close":20.5657},{"date":"2023-06-27","close":21.0622},{"date":"2023-06-28","close":21.1732},{"date":"2023-06-29","close":21.2973},{"date":"2023-06-30","close":21.9833},{"date":"2023-07-03","close":21.8461},{"date":"2023-07-05","close":21.7808},{"date":"2023-07-06","close":20.8074},{"date":"2023-07-07","close":21.2973},{"date":"2023-07-10","close":21.1732},{"date":"2023-07-11","close":21.1667},{"date":"2023-07-12","close":21.5913},{"date":"2023-07-13","close":22.5843},{"date":"2023-07-14","close":22.4471},{"date":"2023-07-17","close":22.3491},{"date":"2023-07-18","close":22.8979},{"date":"2023-07-19","close":23.3814},{"date":"2023-07-20","close":23.0939},{"date":"2023-07-21","close":23.1788},{"date":"2023-07-24","close":23.1984},{"date":"2023-07-25","close":23.3095},{"date":"2023-07-26","close":23.1331},{"date":"2023-07-27","close":22.7411},{"date":"2023-07-28","close":22.6823},{"date":"2023-07-31","close":22.7999},{"date":"2023-08-01","close":22.4667},{"date":"2023-08-02","close":21.8265},{"date":"2023-08-03","close":21.219},{"date":"2023-08-04","close":21.5717},{"date":"2023-08-07","close":21.6959},{"date":"2023-08-08","close":21.6893},{"date":"2023-08-09","close":21.4999},{"date":"2023-08-10","close":22.5713},{"date":"2023-08-11","close":22.4406},{"date":"2023-08-14","close":22.4341},{"date":"2023-08-15","close":21.9049},{"date":"2023-08-16","close":21.7481},{"date":"2023-08-17","close":21.2451},{"date":"2023-08-18","close":21.6109},{"date":"2023-08-21","close":21.4084},{"date":"2023-08-22","close":20.9576},{"date":"2023-08-23","close":21.3104},{"date":"2023-08-24","close":21.1798},{"date":"2023-08-25","close":21.219},{"date":"2023-08-28","close":21.5129},{"date":"2023-08-29","close":22.2054},{"date":"2023-08-30","close":22.3233},{"date":"2023-08-31","close":22.3298},{"date":"2023-09-01","close":22.703},{"date":"2023-09-05","close":22.1465},{"date":"2023-09-06","close":21.9567},{"date":"2023-09-07","close":22.0025},{"date":"2023-09-08","close":22.3691},{"date":"2023-09-11","close":22.8142},{"date":"2023-09-12","close":22.6375},{"date":"2023-09-13","close":23.0499},{"date":"2023-09-14","close":23.6325},{"date":"2023-09-15","close":23.5802},{"date":"2023-09-18","close":23.5082},{"date":"2023-09-19","close":23.0041},{"date":"2023-09-20","close":22.8601},{"date":"2023-09-21","close":21.6293},{"date":"2023-09-22","close":21.4919},{"date":"2023-09-25","close":21.446},{"date":"2023-09-26","close":20.8896},{"date":"2023-09-27","close":20.5885},{"date":"2023-09-28","close":21.0009},{"date":"2023-09-29","close":20.4706},{"date":"2023-10-02","close":19.7309},{"date":"2023-10-03","close":19.7243},{"date":"2023-10-04","close":19.8356},{"date":"2023-10-05","close":19.6196},{"date":"2023-10-06","close":19.9993},{"date":"2023-10-09","close":20.0451},{"date":"2023-10-10","close":21.0925},{"date":"2023-10-11","close":21.8061},{"date":"2023-10-12","close":21.2824},{"date":"2023-10-13","close":21.0598},{"date":"2023-10-16","close":21.4788},{"date":"2023-10-17","close":21.6621},{"date":"2023-10-18","close":20.9747},{"date":"2023-10-19","close":20.4313},{"date":"2023-10-20","close":20.104},{"date":"2023-10-23","close":20.1237},{"date":"2023-10-24","close":20.2611},{"date":"2023-10-25","close":19.5149},{"date":"2023-10-26","close":19.5672},{"date":"2023-10-27","close":19.0828},{"date":"2023-10-30","close":19.0762},{"date":"2023-10-31","close":19.0828},{"date":"2023-11-01","close":19.9862},{"date":"2023-11-02","close":21.0271},{"date":"2023-11-03","close":21.7603},{"date":"2023-11-06","close":21.1907},{"date":"2023-11-07","close":20.9485},{"date":"2023-11-08","close":21.0664},{"date":"2023-11-09","close":21.0794},{"date":"2023-11-10","close":20.9878},{"date":"2023-11-13","close":21.0729},{"date":"2023-11-14","close":22.5327},{"date":"2023-11-15","close":22.5589},{"date":"2023-11-16","close":22.3036},{"date":"2023-11-17","close":22.1727},{"date":"2023-11-20","close":22.6506},{"date":"2023-11-21","close":22.2185},{"date":"2023-11-22","close":22.4673},{"date":"2023-11-24","close":22.4673},{"date":"2023-11-27","close":22.2709},{"date":"2023-11-28","close":22.7684},{"date":"2023-11-29","close":23.3457},{"date":"2023-11-30","close":23.1358},{"date":"2023-12-01","close":23.7196},{"date":"2023-12-04","close":23.7196},{"date":"2023-12-05","close":23.3129},{"date":"2023-12-06","close":23.3981},{"date":"2023-12-07","close":23.5097},{"date":"2023-12-08","close":23.5556},{"date":"2023-12-11","close":23.7917},{"date":"2023-12-12","close":23.818},{"date":"2023-12-13","close":25.0774},{"date":"2023-12-14","close":25.6809},{"date":"2023-12-15","close":25.248},{"date":"2023-12-18","close":25.2086},{"date":"2023-12-19","close":25.8055},{"date":"2023-12-20","close":25.6284},{"date":"2023-12-21","close":26.1597},{"date":"2023-12-22","close":26.2713},{"date":"2023-12-26","close":26.5402},{"date":"2023-12-27","close":26.7239},{"date":"2023-12-28","close":26.3828},{"date":"2023-12-29","close":26.3172},{"date":"2024-01-02","close":25.4841},{"date":"2024-01-03","close":25.038},{"date":"2024-01-04","close":25.2676},{"date":"2024-01-05","close":25.2676},{"date":"2024-01-08","close":25.5366},{"date":"2024-01-09","close":25.6743},{"date":"2024-01-10","close":26.0613},{"date":"2024-01-11","close":25.7268},{"date":"2024-01-12","close":25.7006},{"date":"2024-01-16","close":25.5431},{"date":"2024-01-17","close":25.248},{"date":"2024-01-18","close":25.4316},{"date":"2024-01-19","close":26.1073},{"date":"2024-01-22","close":26.3631},{"date":"2024-01-23","close":26.3893},{"date":"2024-01-24","close":26.3828},{"date":"2024-01-25","close":26.8354},{"date":"2024-01-26","close":26.6452},{"date":"2024-01-29","close":26.9338},{"date":"2024-01-30","close":26.8682},{"date":"2024-01-31","close":26.0286},{"date":"2024-02-01","close":25.7202},{"date":"2024-02-02","close":25.694},{"date":"2024-02-05","close":25.2873},{"date":"2024-02-06","close":26.0089},{"date":"2024-02-07","close":26.0745},{"date":"2024-02-08","close":26.5861},{"date":"2024-02-09","close":26.7895},{"date":"2024-02-12","close":26.8682},{"date":"2024-02-13","close":25.6415},{"date":"2024-02-14","close":26.0089},{"date":"2024-02-15","close":26.5861},{"date":"2024-02-16","close":26.468},{"date":"2024-02-20","close":26.5074},{"date":"2024-02-21","close":26.2057},{"date":"2024-02-22","close":26.9666},{"date":"2024-02-23","close":27.0584},{"date":"2024-02-26","close":26.737},{"date":"2024-02-27","close":27.0453},{"date":"2024-02-28","close":26.8288},{"date":"2024-02-29","close":27.0715},{"date":"2024-03-01","close":27.2486},{"date":"2024-03-04","close":27.1174},{"date":"2024-03-05","close":27.0584},{"date":"2024-03-06","close":27.2946},{"date":"2024-03-07","close":27.7013},{"date":"2024-03-08","close":27.3339},{"date":"2024-03-11","close":27.5963},{"date":"2024-03-12","close":27.662},{"date":"2024-03-13","close":27.616},{"date":"2024-03-14","close":27.0114},{"date":"2024-03-15","close":26.9457},{"date":"2024-03-18","close":26.9325},{"date":"2024-03-19","close":27.0442},{"date":"2024-03-20","close":27.6883},{"date":"2024-03-21","close":27.8197},{"date":"2024-03-22","close":27.4583},{"date":"2024-03-25","close":27.2414},{"date":"2024-03-26","close":26.9522},{"date":"2024-03-27","close":27.3268},{"date":"2024-03-28","close":27.5174},{"date":"2024-04-01","close":27.0705},{"date":"2024-04-02","close":26.5908},{"date":"2024-04-03","close":26.7748},{"date":"2024-04-04","close":26.3542},{"date":"2024-04-05","close":26.4988},{"date":"2024-04-08","close":26.6368},{"date":"2024-04-09","close":27.018},{"date":"2024-04-10","close":25.7495},{"date":"2024-04-11","close":26.1044},{"date":"2024-04-12","close":25.8284},{"date":"2024-04-15","close":25.6247},{"date":"2024-04-16","close":25.4472},{"date":"2024-04-17","close":25.6378},{"date":"2024-04-18","close":25.3552},{"date":"2024-04-19","close":25.6247},{"date":"2024-04-22","close":26.0321},{"date":"2024-04-23","close":26.5316},{"date":"2024-04-24","close":26.6368},{"date":"2024-04-25","close":26.4396},{"date":"2024-04-26","close":26.9194},{"date":"2024-04-29","close":26.9719},{"date":"2024-04-30","close":26.3673},{"date":"2024-05-01","close":26.9259},{"date":"2024-05-02","close":27.3728},{"date":"2024-05-03","close":28.0169},{"date":"2024-05-06","close":28.707},{"date":"2024-05-07","close":28.7398},{"date":"2024-05-08","close":28.9107},{"date":"2024-05-09","close":29.0816},{"date":"2024-05-10","close":29.0685},{"date":"2024-05-13","close":28.9173},{"date":"2024-05-14","close":29.3445},{"date":"2024-05-15","close":29.4759},{"date":"2024-05-16","close":29.3379},{"date":"2024-05-17","close":29.2393},{"date":"2024-05-20","close":29.4496},{"date":"2024-05-21","close":29.2985},{"date":"2024-05-22","close":29.1473},{"date":"2024-05-23","close":29.0487},{"date":"2024-05-24","close":29.4299},{"date":"2024-05-28","close":28.6215},{"date":"2024-05-29","close":27.6029},{"date":"2024-05-30","close":28.0366},{"date":"2024-05-31","close":28.5821},{"date":"2024-06-03","close":28.7136},{"date":"2024-06-04","close":27.9972},{"date":"2024-06-05","close":28.3324},{"date":"2024-06-06","close":27.8066},{"date":"2024-06-07","close":27.2874},{"date":"2024-06-10","close":27.3663},{"date":"2024-06-11","close":27.0245},{"date":"2024-06-12","close":27.5437},{"date":"2024-06-13","close":27.0038},{"date":"2024-06-14","close":26.9643},{"date":"2024-06-17","close":27.0367},{"date":"2024-06-18","close":27.2277},{"date":"2024-06-20","close":26.8721},{"date":"2024-06-21","close":26.714},{"date":"2024-06-24","close":27.2672},{"date":"2024-06-25","close":27.2211},{"date":"2024-06-26","close":26.8984},{"date":"2024-06-27","close":27.3659},{"date":"2024-06-28","close":27.3528},{"date":"2024-07-01","close":26.9511},{"date":"2024-07-02","close":27.6952},{"date":"2024-07-03","close":28.347},{"date":"2024-07-05","close":28.0112},{"date":"2024-07-08","close":28.1298},{"date":"2024-07-09","close":28.3075},{"date":"2024-07-10","close":29.0319},{"date":"2024-07-11","close":29.6047},{"date":"2024-07-12","close":30.2961},{"date":"2024-07-15","close":30.3488},{"date":"2024-07-16","close":31.218},{"date":"2024-07-17","close":30.7636},{"date":"2024-07-18","close":30.4146},{"date":"2024-07-19","close":30.329},{"date":"2024-07-22","close":30.8756},{"date":"2024-07-23","close":30.9809},{"date":"2024-07-24","close":30.1908},{"date":"2024-07-25","close":30.5002},{"date":"2024-07-26","close":31.1192},{"date":"2024-07-29","close":31.2904},{"date":"2024-07-30","close":31.5077},{"date":"2024-07-31","close":32.1003},{"date":"2024-08-01","close":31.3299},{"date":"2024-08-02","close":29.8681},{"date":"2024-08-05","close":28.8211},{"date":"2024-08-06","close":29.4138},{"date":"2024-08-07","close":28.2549},{"date":"2024-08-08","close":29.2623},{"date":"2024-08-09","close":29.5784},{"date":"2024-08-12","close":29.0779},{"date":"2024-08-13","close":29.9801},{"date":"2024-08-14","close":30.5002},{"date":"2024-08-15","close":30.6188},{"date":"2024-08-16","close":30.6649},{"date":"2024-08-19","close":30.9151},{"date":"2024-08-20","close":30.7439},{"date":"2024-08-21","close":30.9809},{"date":"2024-08-22","close":31.0204},{"date":"2024-08-23","close":32.3374},{"date":"2024-08-26","close":32.5151},{"date":"2024-08-27","close":32.7917},{"date":"2024-08-28","close":32.5744},{"date":"2024-08-29","close":32.7193},{"date":"2024-08-30","close":33.1078},{"date":"2024-09-03","close":31.5538},{"date":"2024-09-04","close":31.2772},{"date":"2024-09-05","close":31.0534},{"date":"2024-09-06","close":30.3751},{"date":"2024-09-09","close":31.0599},{"date":"2024-09-10","close":31.106},{"date":"2024-09-11","close":31.6657},{"date":"2024-09-12","close":32.2923},{"date":"2024-09-13","close":32.5627},{"date":"2024-09-16","close":33.2487},{"date":"2024-09-17","close":33.1893},{"date":"2024-09-18","close":32.9453},{"date":"2024-09-19","close":34.4293},{"date":"2024-09-20","close":34.4161},{"date":"2024-09-23","close":34.6536},{"date":"2024-09-24","close":34.825},{"date":"2024-09-25","close":34.4755},{"date":"2024-09-26","close":35.234},{"date":"2024-09-27","close":35.2142},{"date":"2024-09-30","close":35.0559},{"date":"2024-10-01","close":35.0097},{"date":"2024-10-02","close":34.924},{"date":"2024-10-03","close":34.6865},{"date":"2024-10-04","close":35.0229},{"date":"2024-10-07","close":34.6602},{"date":"2024-10-08","close":34.5612},{"date":"2024-10-09","close":34.891},{"date":"2024-10-10","close":34.9767},{"date":"2024-10-11","close":35.3263},{"date":"2024-10-14","close":35.5308},{"date":"2024-10-15","close":35.2736},{"date":"2024-10-16","close":36.0848},{"date":"2024-10-17","close":36.4937},{"date":"2024-10-18","close":37.1929},{"date":"2024-10-21","close":36.5333},{"date":"2024-10-22","close":35.8276},{"date":"2024-10-23","close":35.6495},{"date":"2024-10-24","close":35.8012},{"date":"2024-10-25","close":35.2867},{"date":"2024-10-28","close":36.065},{"date":"2024-10-29","close":35.3857},{"date":"2024-10-30","close":35.6429},{"date":"2024-10-31","close":34.957},{"date":"2024-11-01","close":35.0493},{"date":"2024-11-04","close":35.5242},{"date":"2024-11-05","close":36.7708},{"date":"2024-11-06","close":37.582},{"date":"2024-11-07","close":37.9382},{"date":"2024-11-08","close":37.6546},{"date":"2024-11-11","close":38.7626},{"date":"2024-11-12","close":38.1954},{"date":"2024-11-13","close":37.9976},{"date":"2024-11-14","close":38.1229},{"date":"2024-11-15","close":37.4567},{"date":"2024-11-18","close":37.0082},{"date":"2024-11-19","close":37.4501},{"date":"2024-11-20","close":37.1863},{"date":"2024-11-21","close":37.9448},{"date":"2024-11-22","close":38.4329},{"date":"2024-11-25","close":39.376},{"date":"2024-11-26","close":39.6267},{"date":"2024-11-27","close":40.4775},{"date":"2024-11-29","close":40.4907},{"date":"2024-12-02","close":40.5699},{"date":"2024-12-03","close":40.2467},{"date":"2024-12-04","close":40.0356},{"date":"2024-12-05","close":39.5937},{"date":"2024-12-06","close":39.4486},{"date":"2024-12-09","close":39.0133},{"date":"2024-12-10","close":39.0133},{"date":"2024-12-11","close":39.6069},{"date":"2024-12-12","close":39.0792},{"date":"2024-12-13","close":38.7033},{"date":"2024-12-16","close":39.0665},{"date":"2024-12-17","close":38.9741},{"date":"2024-12-18","close":36.6294},{"date":"2024-12-19","close":36.6492},{"date":"2024-12-20","close":37.0455},{"date":"2024-12-23","close":37.6862},{"date":"2024-12-24","close":37.9702},{"date":"2024-12-26","close":38.2146},{"date":"2024-12-27","close":37.772},{"date":"2024-12-30","close":37.8777},{"date":"2024-12-31","close":37.9438},{"date":"2025-01-02","close":38.0098},{"date":"2025-01-03","close":38.1749},{"date":"2025-01-06","close":37.9371},{"date":"2025-01-07","close":37.6664},{"date":"2025-01-08","close":38.558},{"date":"2025-01-10","close":36.2662},{"date":"2025-01-13","close":36.286},{"date":"2025-01-14","close":36.5832},{"date":"2025-01-15","close":37.5805},{"date":"2025-01-16","close":38.0296},{"date":"2025-01-17","close":38.4259},{"date":"2025-01-21","close":39.5223},{"date":"2025-01-22","close":38.9212},{"date":"2025-01-23","close":39.3439},{"date":"2025-01-24","close":40.3346},{"date":"2025-01-27","close":39.6874},{"date":"2025-01-28","close":39.9053},{"date":"2025-01-29","close":39.9318},{"date":"2025-01-30","close":40.9819},{"date":"2025-01-31","close":40.4205},{"date":"2025-02-03","close":39.1788},{"date":"2025-02-04","close":38.6835},{"date":"2025-02-05","close":39.3704},{"date":"2025-02-06","close":39.6676},{"date":"2025-02-07","close":39.3043},{"date":"2025-02-10","close":39.2317},{"date":"2025-02-11","close":38.7561},{"date":"2025-02-12","close":38.6967},{"date":"2025-02-13","close":39.8789},{"date":"2025-02-14","close":40.2356},{"date":"2025-02-18","close":40.4932},{"date":"2025-02-19","close":39.9714},{"date":"2025-02-20","close":39.6478},{"date":"2025-02-21","close":38.875},{"date":"2025-02-24","close":38.2344},{"date":"2025-02-25","close":38.0758},{"date":"2025-02-26","close":38.1089},{"date":"2025-02-27","close":37.5607},{"date":"2025-02-28","close":38.2674},{"date":"2025-03-03","close":37.3824},{"date":"2025-03-04","close":35.3877},{"date":"2025-03-05","close":36.4775},{"date":"2025-03-06","close":34.7273},{"date":"2025-03-07","close":34.4037},{"date":"2025-03-10","close":33.2544},{"date":"2025-03-11","close":32.944},{"date":"2025-03-12","close":33.2082},{"date":"2025-03-13","close":32.125},{"date":"2025-03-14","close":33.3492},{"date":"2025-03-17","close":34.2623},{"date":"2025-03-18","close":34.5137},{"date":"2025-03-19","close":35.771},{"date":"2025-03-20","close":35.5658},{"date":"2025-03-21","close":35.4997},{"date":"2025-03-24","close":36.6245},{"date":"2025-03-25","close":36.6179},{"date":"2025-03-26","close":35.9231},{"date":"2025-03-27","close":35.8239},{"date":"2025-03-28","close":34.3086},{"date":"2025-03-31","close":34.6792},{"date":"2025-04-01","close":35.5989},{"date":"2025-04-02","close":35.9827},{"date":"2025-04-03","close":33.3161},{"date":"2025-04-04","close":30.5965},{"date":"2025-04-07","close":30.3716},{"date":"2025-04-08","close":29.5709},{"date":"2025-04-09","close":33.3823},{"date":"2025-04-10","close":31.0531},{"date":"2025-04-11","close":32.1515},{"date":"2025-04-14","close":32.5088},{"date":"2025-04-15","close":32.6478},{"date":"2025-04-16","close":32.3103},{"date":"2025-04-17","close":32.886},{"date":"2025-04-21","close":31.7744},{"date":"2025-04-22","close":33.1176},{"date":"2025-04-23","close":33.7462},{"date":"2025-04-24","close":35.0166},{"date":"2025-04-25","close":35.235},{"date":"2025-04-28","close":35.2879},{"date":"2025-04-29","close":35.4997},{"date":"2025-04-30","close":35.5129},{"date":"2025-05-01","close":35.7842},{"date":"2025-05-02","close":36.7106},{"date":"2025-05-05","close":36.1547},{"date":"2025-05-06","close":36.082},{"date":"2025-05-07","close":36.9818},{"date":"2025-05-08","close":38.12},{"date":"2025-05-09","close":37.5178},{"date":"2025-05-12","close":38.8412},{"date":"2025-05-13","close":39.2845},{"date":"2025-05-14","close":39.3706},{"date":"2025-05-15","close":39.5161},{"date":"2025-05-16","close":39.536},{"date":"2025-05-19","close":39.2845},{"date":"2025-05-20","close":39.0265},{"date":"2025-05-21","close":37.6832},{"date":"2025-05-22","close":37.8288},{"date":"2025-05-23","close":37.7759},{"date":"2025-05-27","close":38.4773},{"date":"2025-05-28","close":38.1729},{"date":"2025-05-29","close":38.1861},{"date":"2025-05-30","close":38.1927},{"date":"2025-06-02","close":38.2589},{"date":"2025-06-03","close":38.5037},{"date":"2025-06-04","close":38.3118},{"date":"2025-06-05","close":38.4574},{"date":"2025-06-06","close":38.9735},{"date":"2025-06-09","close":38.7684},{"date":"2025-06-10","close":39.0926},{"date":"2025-06-11","close":39.1456},{"date":"2025-06-12","close":39.1985},{"date":"2025-06-13","close":38.2973},{"date":"2025-06-16","close":38.7876},{"date":"2025-06-17","close":38.4232},{"date":"2025-06-18","close":39.4172},{"date":"2025-06-20","close":39.0395},{"date":"2025-06-23","close":39.51},{"date":"2025-06-24","close":40.6366},{"date":"2025-06-25","close":39.8943},{"date":"2025-06-26","close":40.4908},{"date":"2025-06-27","close":40.8221},{"date":"2025-06-30","close":40.9878},{"date":"2025-07-01","close":41.0739},{"date":"2025-07-02","close":41.5047},{"date":"2025-07-03","close":42.6114},{"date":"2025-07-07","close":41.7101},{"date":"2025-07-08","close":41.6174},{"date":"2025-07-09","close":41.4649},{"date":"2025-07-10","close":42.3861},{"date":"2025-07-11","close":41.8559},{"date":"2025-07-14","close":42.3264},{"date":"2025-07-15","close":41.9686},{"date":"2025-07-16","close":43.5988},{"date":"2025-07-17","close":45.1562},{"date":"2025-07-18","close":44.5796},{"date":"2025-07-21","close":43.9567},{"date":"2025-07-22","close":44.0428},{"date":"2025-07-23","close":44.9176},{"date":"2025-07-24","close":44.6989},{"date":"2025-07-25","close":44.7983},{"date":"2025-07-28","close":44.7652},{"date":"2025-07-29","close":44.9252},{"date":"2025-07-30","close":44.7131},{"date":"2025-07-31","close":44.4347},{"date":"2025-08-01","close":43.2949},{"date":"2025-08-04","close":44.1498},{"date":"2025-08-05","close":44.5209},{"date":"2025-08-06","close":44.7263},{"date":"2025-08-07","close":43.0099},{"date":"2025-08-08","close":42.884},{"date":"2025-08-11","close":42.6918},{"date":"2025-08-12","close":43.4473},{"date":"2025-08-13","close":43.8913},{"date":"2025-08-14","close":43.4738},{"date":"2025-08-15","close":43.3744},{"date":"2025-08-18","close":43.0828},{"date":"2025-08-19","close":42.725},{"date":"2025-08-20","close":42.4466},{"date":"2025-08-21","close":42.4798},{"date":"2025-08-22","close":43.6925},{"date":"2025-08-25","close":43.0099},{"date":"2025-08-26","close":43.4009},{"date":"2025-08-27","close":43.381},{"date":"2025-08-28","close":43.5865},{"date":"2025-08-29","close":43.5533},{"date":"2025-09-02","close":43.951},{"date":"2025-09-03","close":43.3015},{"date":"2025-09-04","close":44.11},{"date":"2025-09-05","close":44.0769},{"date":"2025-09-08","close":44.1498},{"date":"2025-09-09","close":43.8648},{"date":"2025-09-10","close":44.4347},{"date":"2025-09-11","close":45.6343},{"date":"2025-09-12","close":44.9914},{"date":"2025-09-15","close":46.0664},{"date":"2025-09-16","close":46.2921},{"date":"2025-09-17","close":46.02},{"date":"2025-09-18","close":46.949},{"date":"2025-09-19","close":47.6524},{"date":"2025-09-22","close":48.2629},{"date":"2025-09-23","close":47.4932},{"date":"2025-09-24","close":46.239},{"date":"2025-09-25","close":45.4294},{"date":"2025-09-26","close":45.4028},{"date":"2025-09-29","close":45.8806},{"date":"2025-09-30","close":45.509},{"date":"2025-10-01","close":45.0445},{"date":"2025-10-02","close":45.2303},{"date":"2025-10-03","close":45.5953},{"date":"2025-10-06","close":45.1772},{"date":"2025-10-07","close":44.9251},{"date":"2025-10-08","close":45.1507},{"date":"2025-10-09","close":44.7857},{"date":"2025-10-10","close":42.8314},{"date":"2025-10-13","close":44.5933},{"date":"2025-10-14","close":45.1308},{"date":"2025-10-15","close":45.1009},{"date":"2025-10-16","close":43.8169},{"date":"2025-10-17","close":44.2548},{"date":"2025-10-20","close":44.9118},{"date":"2025-10-21","close":44.9914},{"date":"2025-10-22","close":44.8919},{"date":"2025-10-23","close":45.29},{"date":"2025-10-24","close":45.9769},{"date":"2025-10-27","close":46.5343},{"date":"2025-10-28","close":47.2609},{"date":"2025-10-29","close":46.3352},{"date":"2025-10-30","close":45.5488},{"date":"2025-10-31","close":45.8375},{"date":"2025-11-03","close":45.7778},{"date":"2025-11-04","close":45.3299},{"date":"2025-11-05","close":45.6882},{"date":"2025-11-06","close":45.4493},{"date":"2025-11-07","close":45.5986},{"date":"2025-11-10","close":45.8773},{"date":"2025-11-11","close":45.947},{"date":"2025-11-12","close":46.6736},{"date":"2025-11-13","close":43.578},{"date":"2025-11-14","close":43.8467},{"date":"2025-11-17","close":42.8016},{"date":"2025-11-18","close":43.2296},{"date":"2025-11-19","close":43.5282},{"date":"2025-11-20","close":43.4983},{"date":"2025-11-21","close":44.5136},{"date":"2025-11-24","close":44.9018},{"date":"2025-11-25","close":45.8275},{"date":"2025-11-26","close":46.375},{"date":"2025-11-28","close":46.7831},{"date":"2025-12-01","close":46.166},{"date":"2025-12-02","close":46.1162},{"date":"2025-12-03","close":46.3053},{"date":"2025-12-04","close":46.5044},{"date":"2025-12-05","close":46.4945},{"date":"2025-12-08","close":46.2257},{"date":"2025-12-09","close":46.4845},{"date":"2025-12-10","close":47.2012},{"date":"2025-12-11","close":46.3651},{"date":"2025-12-12","close":45.4493},{"date":"2025-12-15","close":45.1009},{"date":"2025-12-16","close":44.8421},{"date":"2025-12-17","close":44.3737},{"date":"2025-12-18","close":44.6228},{"date":"2025-12-19","close":45.1312},{"date":"2025-12-22","close":46.0182},{"date":"2025-12-23","close":46.1179},{"date":"2025-12-24","close":46.4568},{"date":"2025-12-26","close":46.5864},{"date":"2025-12-29","close":46.5864},{"date":"2025-12-30","close":46.1378},{"date":"2025-12-31","close":45.7392},{"date":"2026-01-02","close":46.4767},{"date":"2026-01-05","close":48.6496},{"date":"2026-01-06","close":49.0084},{"date":"2026-01-07","close":46.9751},{"date":"2026-01-08","close":47.0847},{"date":"2026-01-09","close":47.5033},{"date":"2026-01-12","close":47.7226},{"date":"2026-01-13","close":47.1346},{"date":"2026-01-14","close":47.1146},{"date":"2026-01-15","close":47.1744},{"date":"2026-01-16","close":47.2043},{"date":"2026-01-20","close":45.1411},{"date":"2026-01-21","close":46.1478},{"date":"2026-01-22","close":46.4468},{"date":"2026-01-23","close":47.015},{"date":"2026-01-26","close":46.8256},{"date":"2026-01-27","close":47.2641},{"date":"2026-01-28","close":46.9352},{"date":"2026-01-29","close":46.397},{"date":"2026-01-30","close":45.4003},{"date":"2026-02-02","close":46.4369},{"date":"2026-02-03","close":44.4833},{"date":"2026-02-04","close":45.7292},{"date":"2026-02-05","close":44.1644},{"date":"2026-02-06","close":45.0614},{"date":"2026-02-09","close":46.7159},{"date":"2026-02-10","close":47.5731},{"date":"2026-02-11","close":46.4668},{"date":"2026-02-12","close":47.5133},{"date":"2026-02-13","close":47.6329},{"date":"2026-02-17","close":47.6229},{"date":"2026-02-18","close":47.294},{"date":"2026-02-19","close":46.0282},{"date":"2026-02-20","close":45.8289},{"date":"2026-02-23","close":43.8554},{"date":"2026-02-24","close":44.8421},{"date":"2026-02-25","close":45.4401},{"date":"2026-02-26","close":45.3006},{"date":"2026-02-27","close":43.6959},{"date":"2026-03-02","close":43.8155},{"date":"2026-03-03","close":42.8587},{"date":"2026-03-04","close":43.048},{"date":"2026-03-05","close":42.3503},{"date":"2026-03-06","close":41.0646},{"date":"2026-03-09","close":40.945},{"date":"2026-03-10","close":41.553},{"date":"2026-03-11","close":40.4067},{"date":"2026-03-12","close":38.6326},{"date":"2026-03-13","close":38.2439},{"date":"2026-03-16","close":39.0113},{"date":"2026-03-17","close":39.6492},{"date":"2026-03-18","close":39.1899},{"date":"2026-03-19","close":39.0601},{"date":"2026-03-20","close":38.2015},{"date":"2026-03-23","close":39.3896},{"date":"2026-03-24","close":39.16},{"date":"2026-03-25","close":39.8489},{"date":"2026-03-26","close":39.5993},{"date":"2026-03-27","close":38.9403},{"date":"2026-03-30","close":38.6608},{"date":"2026-03-31","close":40.4081},{"date":"2026-04-01","close":40.6777},{"date":"2026-04-02","close":40.8274},{"date":"2026-04-06","close":40.6976},{"date":"2026-04-07","close":40.7176},{"date":"2026-04-08","close":41.9857},{"date":"2026-04-09","close":42.2652},{"date":"2026-04-10","close":42.0755},{"date":"2026-04-13","close":43.6232},{"date":"2026-04-14","close":45.4803},{"date":"2026-04-15","close":46.4289},{"date":"2026-04-16","close":45.8797},{"date":"2026-04-17","close":46.5187},{"date":"2026-04-20","close":46.5886},{"date":"2026-04-21","close":46.3689},{"date":"2026-04-22","close":46.1193},{"date":"2026-04-23","close":45.2906},{"date":"2026-04-24","close":45.4104},{"date":"2026-04-27","close":44.7514},{"date":"2026-04-28","close":44.1623},{"date":"2026-04-29","close":43.1039},{"date":"2026-04-30","close":45.051},{"date":"2026-05-01","close":45.1608},{"date":"2026-05-04","close":44.9112},{"date":"2026-05-05","close":45.7699},{"date":"2026-05-06","close":46.3789},{"date":"2026-05-07","close":46.4388},{"date":"2026-05-08","close":47.008},{"date":"2026-05-11","close":46.2691},{"date":"2026-05-12","close":45.8298},{"date":"2026-05-13","close":45.021},{"date":"2026-05-14","close":47.4573},{"date":"2026-05-15","close":45.4703},{"date":"2026-05-18","close":44.9911},{"date":"2026-05-19","close":44.2122},{"date":"2026-05-20","close":45.2706},{"date":"2026-05-21","close":45.3705},{"date":"2026-05-22","close":45.3006},{"date":"2026-05-26","close":45.9496},{"date":"2026-05-27","close":45.9396},{"date":"2026-05-28","close":46.0095},{"date":"2026-05-29","close":45.5202},{"date":"2026-06-01","close":45.2507},{"date":"2026-06-02","close":45.5202},{"date":"2026-06-03","close":43.8129},{"date":"2026-06-04","close":44.9811},{"date":"2026-06-05","close":44.5318},{"date":"2026-06-08","close":44.1623},{"date":"2026-06-09","close":45.4404},{"date":"2026-06-10","close":44.5417},{"date":"2026-06-11","close":44.9611},{"date":"2026-06-12","close":45.1408},{"date":"2026-06-15","close":45.68},{"date":"2026-06-16","close":45.67},{"date":"2026-06-17","close":44.74},{"date":"2026-06-18","close":44.44},{"date":"2026-06-22","close":44.13},{"date":"2026-06-23","close":43.94},{"date":"2026-06-24","close":42.93},{"date":"2026-06-25","close":43.0},{"date":"2026-06-26","close":42.87},{"date":"2026-06-29","close":42.14},{"date":"2026-06-30","close":42.59},{"date":"2026-07-01","close":42.77},{"date":"2026-07-02","close":43.43},{"date":"2026-07-06","close":43.96},{"date":"2026-07-07","close":43.79},{"date":"2026-07-08","close":42.93},{"date":"2026-07-09","close":43.09},{"date":"2026-07-10","close":43.73},{"date":"2026-07-13","close":43.36},{"date":"2026-07-14","close":43.66},{"date":"2026-07-15","close":44.47},{"date":"2026-07-16","close":44.3},{"date":"2026-07-17","close":43.63},{"date":"2026-07-20","close":42.39},{"date":"2026-07-21","close":42.15},{"date":"2026-07-22","close":41.81},{"date":"2026-07-23","close":41.21},{"date":"2026-07-24","close":41.67},{"date":"2026-07-27","close":42.08},{"date":"2026-07-28","close":42.37},{"date":"2026-07-29","close":41.69},{"date":"2026-07-30","close":42.03},{"date":"2026-07-31","close":42.53},{"date":"2026-08-03","close":43.53},{"date":"2026-08-04","close":44.62},{"date":"2026-08-05","close":44.54},{"date":"2026-08-06","close":43.98},{"date":"2026-08-07","close":44.08},{"date":"2026-08-10","close":44.28},{"date":"2026-08-11","close":44.8},{"date":"2026-08-12","close":44.69},{"date":"2026-08-13","close":45.11},{"date":"2026-08-14","close":43.85},{"date":"2026-08-17","close":42.75},{"date":"2026-08-18","close":42.13},{"date":"2026-08-19","close":42.15},{"date":"2026-08-20","close":41.37},{"date":"2026-08-21","close":41.69},{"date":"2026-08-24","close":41.97},{"date":"2026-08-25","close":42.12},{"date":"2026-08-26","close":41.67},{"date":"2026-08-27","close":41.43},{"date":"2026-08-28","close":41.33},{"date":"2026-08-31","close":41.22},{"date":"2026-09-01","close":39.74},{"date":"2026-09-02","close":39.71},{"date":"2026-09-03","close":40.42},{"date":"2026-09-04","close":40.31},{"date":"2026-09-08","close":39.27},{"date":"2026-09-09","close":38.52},{"date":"2026-09-10","close":38.05},{"date":"2026-09-11","close":38.22},{"date":"2026-09-14","close":37.61},{"date":"2026-09-15","close":37.13},{"date":"2026-09-16","close":37.03},{"date":"2026-09-17","close":37.19},{"date":"2026-09-18","close":37.51},{"date":"2026-09-21","close":37.98},{"date":"2026-09-22","close":37.85},{"date":"2026-09-23","close":37.09},{"date":"2026-09-24","close":36.63},{"date":"2026-09-25","close":36.87},{"date":"2026-09-28","close":36.27},{"date":"2026-09-29","close":36.49},{"date":"2026-09-30","close":36.46},{"date":"2026-10-01","close":36.54},{"date":"2026-10-02","close":36.92},{"date":"2026-10-05","close":36.83},{"date":"2026-10-06","close":37.29},{"date":"2026-10-07","close":36.98},{"date":"2026-10-08","close":36.77},{"date":"2026-10-09","close":37.09},{"date":"2026-10-12","close":37.05},{"date":"2026-10-13","close":36.67},{"date":"2026-10-14","close":35.95},{"date":"2026-10-15","close":36.81},{"date":"2026-10-16","close":36.62},{"date":"2026-10-19","close":36.46},{"date":"2026-10-20","close":37.32},{"date":"2026-10-21","close":37.51},{"date":"2026-10-22","close":38.27}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":38.28,"low_30d":35.61,"support":35.92,"high_30d":38.7,"change_1d":2.0,"change_7d":4.5,"change_30d":0.1,"resistance":38.39,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.62,"per":15.28,"quarter":"2024-Q2"},{"pbr":2.03,"per":20.55,"quarter":"2024-Q3"},{"pbr":2.22,"per":22.93,"quarter":"2024-Q4"},{"pbr":2.06,"per":21.24,"quarter":"2025-Q1"},{"pbr":2.37,"per":35.25,"quarter":"2025-Q2"},{"pbr":2.63,"per":26.62,"quarter":"2025-Q3"},{"pbr":2.58,"per":26.01,"quarter":"2025-Q4"},{"pbr":2.32,"per":22.93,"quarter":"2026-Q1"},{"pbr":2.46,"per":27.62,"quarter":"2026-Q2"},{"pbr":1.85,"per":24.82,"quarter":"현재"}],"timeline":[{"close":27.3528,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":35.0559,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.9438,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":34.6792,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40.9878,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":45.509,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":45.7392,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40.4081,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":42.59,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.62,"per_5y_avg":24.27,"per_5y_low":15.28,"current_pbr":1.85,"current_per":24.82,"pbr_5y_high":2.63,"per_5y_high":35.25,"pbr_5y_median":2.32,"per_5y_median":22.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 5.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.8%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 24.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.77,"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":4.93,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":10.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.62,"per":15.28,"close":27.3528,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.03,"per":20.55,"close":35.0559,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.22,"per":22.93,"close":37.9438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.06,"per":21.24,"close":34.6792,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.37,"per":35.25,"close":40.9878,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.63,"per":26.62,"close":45.509,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.58,"per":26.01,"close":45.7392,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.32,"per":22.93,"close":40.4081,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.46,"per":27.62,"close":42.59,"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":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.8배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.66,"pbr":null,"per":null,"roa":0.0006758759474767531,"roe":0.007626697880893125,"revenue":19278689198.0,"market_cap":null,"net_income":354756729.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10661746122310198,"total_assets":524884382000.0,"total_equity":46515115000.0,"profit_margin":0.018401496354679706,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4671288475.0,"operating_margin":0.24230322025652068},{"eps":0.0252,"pbr":2.232,"per":92.96,"roa":0.00019294628106419914,"roe":0.002142847300688251,"revenue":18394623674.0,"market_cap":103014023000.0,"net_income":100587123.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24098000320960522,"total_assets":521321906000.0,"total_equity":46940873000.0,"profit_margin":0.00546828925574463,"dividend_yield":0.55,"fiscal_quarter":"Q1","operating_income":4390332096.0,"operating_margin":0.23867474397997843},{"eps":0.297,"pbr":null,"per":null,"roa":0.0014316792267776042,"roe":0.015544305402294678,"revenue":21184000000.0,"market_cap":null,"net_income":743000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.42045883685800606,"total_assets":518971000000.0,"total_equity":47798855000.0,"profit_margin":0.03507364048338368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8885000000.0,"operating_margin":0.4194203172205438},{"eps":0.56,"pbr":null,"per":null,"roa":0.00042558483907451816,"roe":0.004693829436097478,"revenue":18917000000.0,"market_cap":null,"net_income":219000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3687688322672728,"total_assets":514586000000.0,"total_equity":46657000000.0,"profit_margin":0.011576888512977744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4267000000.0,"operating_margin":0.22556430723687687},{"eps":0.88,"pbr":null,"per":null,"roa":0.0005374771769801687,"roe":0.005837410936561078,"revenue":18083000000.0,"market_cap":null,"net_income":272000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3706243433058674,"total_assets":506068000000.0,"total_equity":46596000000.0,"profit_margin":0.015041751921694409,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4148000000.0,"operating_margin":0.22938671680583975},{"eps":0.0214,"pbr":null,"per":null,"roa":0.00014850165894661466,"roe":0.0016127181516111474,"revenue":17944000000.0,"market_cap":null,"net_income":73000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3872603655818101,"total_assets":491577000000.0,"total_equity":45265194000.0,"profit_margin":0.004068212215782434,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4476000000.0,"operating_margin":0.24944271065537227},{"eps":0.2479,"pbr":null,"per":null,"roa":0.0008808704304846418,"roe":0.009396002349000588,"revenue":19426000000.0,"market_cap":null,"net_income":432000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25903428394934624,"total_assets":490424000000.0,"total_equity":45977000000.0,"profit_margin":0.022238237413775352,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5012000000.0,"operating_margin":0.2580047359209307},{"eps":0.0136,"pbr":null,"per":null,"roa":0.00012594855001731793,"roe":0.0013772029868089777,"revenue":20623000000.0,"market_cap":null,"net_income":64000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2559763370993551,"total_assets":508144000000.0,"total_equity":46471000000.0,"profit_margin":0.003103331232119478,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5259000000.0,"operating_margin":0.2550065460893178},{"eps":1.35,"pbr":null,"per":null,"roa":8.646448722537471e-05,"roe":0.0009484945406418882,"revenue":23050000000.0,"market_cap":null,"net_income":43000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1691106290672451,"total_assets":497314000000.0,"total_equity":45335000000.0,"profit_margin":0.0018655097613882864,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3879000000.0,"operating_margin":0.16828633405639914},{"eps":0.043566884093052066,"pbr":null,"per":null,"roa":0.0002073781907269419,"roe":0.002288021534320323,"revenue":22907000000.0,"market_cap":null,"net_income":102000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2765966735059152,"total_assets":491855000000.0,"total_equity":44580000000.0,"profit_margin":0.004452787357576287,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3844000000.0,"operating_margin":0.16780896669140438},{"eps":0.298561293931798,"pbr":null,"per":null,"roa":0.0014262540935940991,"roe":0.01526967691198637,"revenue":24518000000.0,"market_cap":null,"net_income":699000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1600048943633249,"total_assets":490095000000.0,"total_equity":45777000000.0,"profit_margin":0.028509666367566685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3907000000.0,"operating_margin":0.159352312586671},{"eps":0.09823905236668604,"pbr":null,"per":null,"roa":0.00048338114603364754,"roe":0.0051719097839041175,"revenue":24441000000.0,"market_cap":null,"net_income":230000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13718751278589256,"total_assets":475815000000.0,"total_equity":44471000000.0,"profit_margin":0.009410416922384517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3337000000.0,"operating_margin":0.13653287508694406}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.7904,"per":15.28,"date":"2024-06","close":27.35,"source":"reported"},{"eps":1.7904,"per":17.93,"date":"2024-07","close":32.1,"source":"reported"},{"eps":1.7904,"per":18.49,"date":"2024-08","close":33.11,"source":"reported"},{"eps":1.7057,"per":20.55,"date":"2024-09","close":35.06,"source":"reported"},{"eps":1.7057,"per":20.49,"date":"2024-10","close":34.96,"source":"reported"},{"eps":1.7057,"per":23.74,"date":"2024-11","close":40.49,"source":"reported"},{"eps":1.6551,"per":22.93,"date":"2024-12","close":37.94,"source":"reported"},{"eps":1.6551,"per":24.42,"date":"2025-01","close":40.42,"source":"reported"},{"eps":1.6551,"per":23.12,"date":"2025-02","close":38.27,"source":"reported"},{"eps":1.6329,"per":21.24,"date":"2025-03","close":34.68,"source":"reported"},{"eps":1.6329,"per":21.75,"date":"2025-04","close":35.51,"source":"reported"},{"eps":1.6329,"per":23.39,"date":"2025-05","close":38.19,"source":"reported"},{"eps":1.1629,"per":35.25,"date":"2025-06","close":40.99,"source":"reported"},{"eps":1.1629,"per":38.21,"date":"2025-07","close":44.43,"source":"reported"},{"eps":1.1629,"per":37.45,"date":"2025-08","close":43.55,"source":"reported"},{"eps":1.7093,"per":26.62,"date":"2025-09","close":45.51,"source":"reported"},{"eps":1.7093,"per":26.82,"date":"2025-10","close":45.84,"source":"reported"},{"eps":1.7093,"per":27.37,"date":"2025-11","close":46.78,"source":"reported"},{"eps":1.7584,"per":26.01,"date":"2025-12","close":45.74,"source":"reported"},{"eps":1.7584,"per":25.82,"date":"2026-01","close":45.4,"source":"reported"},{"eps":1.7584,"per":24.85,"date":"2026-02","close":43.7,"source":"reported"},{"eps":1.7622,"per":22.93,"date":"2026-03","close":40.41,"source":"reported"},{"eps":1.7622,"per":25.57,"date":"2026-04","close":45.05,"source":"reported"},{"eps":1.7622,"per":25.83,"date":"2026-05","close":45.52,"source":"reported"},{"eps":1.5422,"per":27.62,"date":"2026-06","close":42.59,"source":"reported"},{"eps":1.5422,"per":27.58,"date":"2026-07","close":42.53,"source":"reported"},{"eps":1.5422,"per":26.73,"date":"2026-08","close":41.22,"source":"reported"},{"eps":1.5422,"per":23.64,"date":"2026-09","close":36.46,"source":"reported"},{"eps":1.5422,"per":24.82,"date":"2026-10","close":38.27,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.05,"std":5.04,"count":29,"current":24.82,"lower_1sd":20.01,"upper_1sd":30.09},"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":"Brookfield Corporation","phase":"above-fold","symbol_resolved":true}