{"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":"2026-10-23T09:59:43.143591+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":16.2,"direction":"higher_better","percentile":72}],"summary":"매출 +5.6%","percentile":66},"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":56.7,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.4,"direction":"higher_better","percentile":33}],"summary":"RSI 57","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 11.0x, 순차입금비율 0.1x","percentile":65}},"signals":[],"summary":"Citizens Financial Group, Inc.(CFG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 275.76억. 현재가 $65.24, 전일 대비 +0.6%, 30일 -7.4%. PER 14.2배 / ROE 2.2%. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.68%","value_pct":2.68},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.68},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.0135391259629358,"grade":"B","trend":"상승","atr_14":1.3832142857142868,"rsi_14":56.701030927835056,"sma_20":63.91399999999999,"sma_60":68.37333333333335,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(-1.01)가 시그널선(-1.32)을 상회합니다(골든크로스). SMA20 64, SMA60 68 — 혼조세입니다. 볼린저밴드 62~65 (현재 위치 96%).","bb_lower":62.470470990939205,"bb_upper":65.35752900906077,"macd_signal":-1.3241928144726958},"change_pct":0.55,"chart_data":[{"date":"2024-10-23","open":38.57,"high":38.93,"low":38.37,"close":38.71,"volume":3323518,"rsi_14":59.24,"sma_20":41.46,"sma_60":41.08,"sma_120":38.89},{"date":"2024-10-24","open":38.85,"high":39.24,"low":38.5,"close":38.99,"volume":2952035,"rsi_14":54.13,"sma_20":41.52,"sma_60":41.07,"sma_120":38.94},{"date":"2024-10-25","open":39.49,"high":39.5,"low":38.67,"close":38.77,"volume":4645467,"rsi_14":52.43,"sma_20":41.56,"sma_60":41.08,"sma_120":38.99},{"date":"2024-10-28","open":39.19,"high":40.01,"low":39.05,"close":39.92,"volume":4163222,"rsi_14":59.34,"sma_20":41.64,"sma_60":41.14,"sma_120":39.05},{"date":"2024-10-29","open":39.7,"high":40.02,"low":39.31,"close":39.45,"volume":3501345,"rsi_14":54.57,"sma_20":41.76,"sma_60":41.21,"sma_120":39.1},{"date":"2024-10-30","open":39.36,"high":40.6,"low":39.3,"close":40.28,"volume":4102874,"rsi_14":58.03,"sma_20":41.89,"sma_60":41.27,"sma_120":39.16},{"date":"2024-10-31","open":40.08,"high":40.51,"low":39.71,"close":39.74,"volume":3933838,"rsi_14":46.93,"sma_20":41.99,"sma_60":41.33,"sma_120":39.21},{"date":"2024-11-01","open":39.91,"high":40.51,"low":39.44,"close":39.45,"volume":3305603,"rsi_14":40.5,"sma_20":42.03,"sma_60":41.37,"sma_120":39.26},{"date":"2024-11-04","open":39.45,"high":39.51,"low":38.88,"close":39.24,"volume":4769547,"rsi_14":37.65,"sma_20":42.05,"sma_60":41.4,"sma_120":39.3},{"date":"2024-11-05","open":39.35,"high":40.06,"low":39.24,"close":39.83,"volume":2971738,"rsi_14":48.68,"sma_20":42.1,"sma_60":41.45,"sma_120":39.34},{"date":"2024-11-06","open":42.53,"high":45.61,"low":42.23,"close":45.58,"volume":11578790,"rsi_14":73.73,"sma_20":42.44,"sma_60":41.59,"sma_120":39.44},{"date":"2024-11-07","open":45.11,"high":45.2,"low":43.22,"close":43.42,"volume":5227891,"rsi_14":61.9,"sma_20":42.67,"sma_60":41.69,"sma_120":39.52},{"date":"2024-11-08","open":43.68,"high":43.73,"low":43.0,"close":43.22,"volume":6097550,"rsi_14":67.25,"sma_20":42.84,"sma_60":41.78,"sma_120":39.59},{"date":"2024-11-11","open":43.73,"high":44.54,"low":43.64,"close":43.85,"volume":4430495,"rsi_14":67.53,"sma_20":43.0,"sma_60":41.86,"sma_120":39.68},{"date":"2024-11-12","open":43.53,"high":44.23,"low":43.53,"close":43.79,"volume":3259620,"rsi_14":68.07,"sma_20":43.14,"sma_60":41.94,"sma_120":39.76},{"date":"2024-11-13","open":44.11,"high":44.79,"low":43.67,"close":43.79,"volume":2994165,"rsi_14":67.36,"sma_20":43.34,"sma_60":42.03,"sma_120":39.86},{"date":"2024-11-14","open":44.04,"high":44.34,"low":43.64,"close":43.94,"volume":2838684,"rsi_14":68.9,"sma_20":43.57,"sma_60":42.12,"sma_120":39.95},{"date":"2024-11-15","open":43.77,"high":44.32,"low":43.53,"close":44.13,"volume":3793968,"rsi_14":66.32,"sma_20":43.78,"sma_60":42.21,"sma_120":40.05},{"date":"2024-11-18","open":43.96,"high":44.31,"low":43.82,"close":43.93,"volume":4758470,"rsi_14":67.91,"sma_20":44.06,"sma_60":42.27,"sma_120":40.16},{"date":"2024-11-19","open":43.12,"high":43.71,"low":43.12,"close":43.44,"volume":3718839,"rsi_14":63.79,"sma_20":44.28,"sma_60":42.33,"sma_120":40.25},{"date":"2024-11-20","open":43.42,"high":43.72,"low":43.17,"close":43.51,"volume":2420910,"rsi_14":67.18,"sma_20":44.51,"sma_60":42.39,"sma_120":40.34},{"date":"2024-11-21","open":43.97,"high":44.64,"low":43.81,"close":44.12,"volume":3589523,"rsi_14":70.64,"sma_20":44.76,"sma_60":42.46,"sma_120":40.44},{"date":"2024-11-22","open":44.37,"high":45.12,"low":44.04,"close":44.95,"volume":2761022,"rsi_14":73.97,"sma_20":45.07,"sma_60":42.54,"sma_120":40.55},{"date":"2024-11-25","open":45.32,"high":46.46,"low":45.28,"close":45.72,"volume":4462469,"rsi_14":74.34,"sma_20":45.36,"sma_60":42.63,"sma_120":40.67},{"date":"2024-11-26","open":45.57,"high":45.83,"low":45.26,"close":45.38,"volume":2582138,"rsi_14":48.52,"sma_20":45.65,"sma_60":42.72,"sma_120":40.79},{"date":"2024-11-27","open":45.69,"high":45.99,"low":45.22,"close":45.43,"volume":2120496,"rsi_14":71.87,"sma_20":45.92,"sma_60":42.83,"sma_120":40.91},{"date":"2024-11-29","open":45.57,"high":45.65,"low":44.88,"close":45.41,"volume":1977683,"rsi_14":74.95,"sma_20":46.22,"sma_60":42.94,"sma_120":41.02},{"date":"2024-12-02","open":45.41,"high":45.5,"low":44.23,"close":44.41,"volume":4491127,"rsi_14":55.93,"sma_20":46.49,"sma_60":43.04,"sma_120":41.13},{"date":"2024-12-03","open":44.59,"high":44.65,"low":43.85,"close":44.15,"volume":3542948,"rsi_14":53.6,"sma_20":46.75,"sma_60":43.13,"sma_120":41.23},{"date":"2024-12-04","open":44.15,"high":44.21,"low":43.44,"close":43.96,"volume":2762381,"rsi_14":51.64,"sma_20":46.97,"sma_60":43.24,"sma_120":41.33},{"date":"2024-12-05","open":44.18,"high":44.74,"low":44.0,"close":44.12,"volume":3396268,"rsi_14":51.73,"sma_20":46.89,"sma_60":43.36,"sma_120":41.44},{"date":"2024-12-06","open":44.21,"high":44.49,"low":43.69,"close":44.37,"volume":2616846,"rsi_14":52.25,"sma_20":46.94,"sma_60":43.48,"sma_120":41.54},{"date":"2024-12-09","open":44.29,"high":44.38,"low":43.15,"close":43.37,"volume":4429427,"rsi_14":45.31,"sma_20":46.95,"sma_60":43.58,"sma_120":41.63},{"date":"2024-12-10","open":43.78,"high":45.44,"low":42.91,"close":43.77,"volume":6743006,"rsi_14":52.77,"sma_20":46.94,"sma_60":43.68,"sma_120":41.73},{"date":"2024-12-11","open":43.86,"high":44.26,"low":43.48,"close":43.61,"volume":6510377,"rsi_14":50.86,"sma_20":46.93,"sma_60":43.77,"sma_120":41.83},{"date":"2024-12-12","open":43.5,"high":43.74,"low":42.73,"close":42.96,"volume":3878946,"rsi_14":40.47,"sma_20":46.89,"sma_60":43.85,"sma_120":41.91},{"date":"2024-12-13","open":43.15,"high":43.29,"low":42.64,"close":43.11,"volume":4833038,"rsi_14":32.98,"sma_20":46.85,"sma_60":43.91,"sma_120":42.0},{"date":"2024-12-16","open":43.22,"high":43.29,"low":42.79,"close":43.09,"volume":2946479,"rsi_14":21.86,"sma_20":46.79,"sma_60":43.98,"sma_120":42.09},{"date":"2024-12-17","open":42.64,"high":42.93,"low":42.05,"close":42.21,"volume":3078724,"rsi_14":19.57,"sma_20":46.7,"sma_60":44.04,"sma_120":42.18},{"date":"2024-12-18","open":42.88,"high":42.93,"low":40.22,"close":40.25,"volume":4574938,"rsi_14":13.53,"sma_20":46.53,"sma_60":44.07,"sma_120":42.23},{"date":"2024-12-19","open":41.19,"high":41.42,"low":39.75,"close":40.05,"volume":5509079,"rsi_14":13.2,"sma_20":46.35,"sma_60":44.11,"sma_120":42.29},{"date":"2024-12-20","open":39.79,"high":41.33,"low":39.75,"close":40.99,"volume":12936638,"rsi_14":26.34,"sma_20":46.18,"sma_60":44.16,"sma_120":42.35},{"date":"2024-12-23","open":40.7,"high":41.29,"low":40.64,"close":41.1,"volume":2052761,"rsi_14":28.5,"sma_20":45.98,"sma_60":44.2,"sma_120":42.41},{"date":"2024-12-24","open":41.11,"high":41.51,"low":40.98,"close":41.51,"volume":831834,"rsi_14":33.2,"sma_20":45.75,"sma_60":44.25,"sma_120":42.48},{"date":"2024-12-26","open":41.31,"high":41.54,"low":41.06,"close":41.41,"volume":2156343,"rsi_14":31.29,"sma_20":45.54,"sma_60":44.32,"sma_120":42.55},{"date":"2024-12-27","open":41.15,"high":41.73,"low":40.91,"close":41.15,"volume":2102121,"rsi_14":27.83,"sma_20":45.32,"sma_60":44.38,"sma_120":42.61},{"date":"2024-12-30","open":40.78,"high":41.43,"low":40.43,"close":41.09,"volume":2580371,"rsi_14":31.99,"sma_20":45.09,"sma_60":44.43,"sma_120":42.67},{"date":"2024-12-31","open":41.21,"high":41.62,"low":41.0,"close":41.28,"volume":2648762,"rsi_14":29.57,"sma_20":44.92,"sma_60":44.48,"sma_120":42.72},{"date":"2025-01-02","open":41.49,"high":41.89,"low":41.06,"close":41.13,"volume":2666432,"rsi_14":29.61,"sma_20":44.76,"sma_60":44.52,"sma_120":42.76},{"date":"2025-01-03","open":41.23,"high":42.07,"low":40.54,"close":42.04,"volume":2635923,"rsi_14":42.71,"sma_20":44.66,"sma_60":44.57,"sma_120":42.81},{"date":"2025-01-06","open":42.4,"high":42.9,"low":42.04,"close":42.26,"volume":4662604,"rsi_14":43.38,"sma_20":44.56,"sma_60":44.63,"sma_120":42.85},{"date":"2025-01-07","open":42.52,"high":42.91,"low":41.79,"close":42.17,"volume":2778631,"rsi_14":42.88,"sma_20":44.44,"sma_60":44.69,"sma_120":42.88},{"date":"2025-01-08","open":42.06,"high":42.39,"low":41.36,"close":42.25,"volume":2617811,"rsi_14":50.33,"sma_20":44.39,"sma_60":44.72,"sma_120":42.92},{"date":"2025-01-10","open":41.41,"high":41.61,"low":40.64,"close":40.85,"volume":4074780,"rsi_14":55.9,"sma_20":44.23,"sma_60":44.72,"sma_120":42.94},{"date":"2025-01-13","open":40.61,"high":41.7,"low":40.53,"close":41.66,"volume":4302045,"rsi_14":64.09,"sma_20":44.13,"sma_60":44.73,"sma_120":42.96},{"date":"2025-01-14","open":42.18,"high":43.25,"low":42.03,"close":43.11,"volume":4091961,"rsi_14":67.02,"sma_20":44.13,"sma_60":44.79,"sma_120":42.99},{"date":"2025-01-15","open":44.6,"high":44.82,"low":43.91,"close":44.41,"volume":4279654,"rsi_14":72.3,"sma_20":44.2,"sma_60":44.87,"sma_120":43.03},{"date":"2025-01-16","open":44.06,"high":44.38,"low":43.12,"close":44.15,"volume":6053506,"rsi_14":68.13,"sma_20":44.26,"sma_60":44.94,"sma_120":43.06},{"date":"2025-01-17","open":43.67,"high":45.55,"low":43.3,"close":44.85,"volume":6399890,"rsi_14":71.77,"sma_20":44.4,"sma_60":45.05,"sma_120":43.09},{"date":"2025-01-21","open":45.38,"high":45.93,"low":45.11,"close":45.58,"volume":4295442,"rsi_14":76.5,"sma_20":44.68,"sma_60":45.16,"sma_120":43.14},{"date":"2025-01-22","open":45.29,"high":45.42,"low":44.31,"close":44.37,"volume":4488273,"rsi_14":67.23,"sma_20":44.91,"sma_60":45.26,"sma_120":43.17},{"date":"2025-01-23","open":44.52,"high":45.1,"low":44.51,"close":44.66,"volume":3845654,"rsi_14":67.58,"sma_20":45.11,"sma_60":45.35,"sma_120":43.21},{"date":"2025-01-24","open":44.35,"high":45.29,"low":44.35,"close":44.77,"volume":2317641,"rsi_14":69.03,"sma_20":45.3,"sma_60":45.45,"sma_120":43.27},{"date":"2025-01-27","open":44.76,"high":45.32,"low":44.41,"close":44.86,"volume":2654819,"rsi_14":66.13,"sma_20":45.48,"sma_60":45.53,"sma_120":43.34},{"date":"2025-01-28","open":44.73,"high":44.99,"low":43.91,"close":44.67,"volume":3861831,"rsi_14":63.81,"sma_20":45.65,"sma_60":45.61,"sma_120":43.41},{"date":"2025-01-29","open":44.57,"high":45.7,"low":44.57,"close":44.92,"volume":3363397,"rsi_14":65.53,"sma_20":45.85,"sma_60":45.7,"sma_120":43.48},{"date":"2025-01-30","open":45.39,"high":46.11,"low":45.23,"close":45.62,"volume":3827744,"rsi_14":67.79,"sma_20":46.09,"sma_60":45.8,"sma_120":43.57},{"date":"2025-01-31","open":45.47,"high":45.93,"low":44.88,"close":45.27,"volume":5102368,"rsi_14":72.79,"sma_20":46.28,"sma_60":45.9,"sma_120":43.63},{"date":"2025-02-03","open":43.91,"high":44.72,"low":43.33,"close":44.13,"volume":4664770,"rsi_14":61.38,"sma_20":46.42,"sma_60":45.98,"sma_120":43.69},{"date":"2025-02-04","open":44.35,"high":45.14,"low":44.25,"close":44.77,"volume":2939075,"rsi_14":57.58,"sma_20":46.54,"sma_60":46.06,"sma_120":43.75},{"date":"2025-02-05","open":45.17,"high":45.4,"low":44.57,"close":45.35,"volume":3801697,"rsi_14":53.53,"sma_20":46.69,"sma_60":46.05,"sma_120":43.82},{"date":"2025-02-06","open":45.7,"high":46.03,"low":45.25,"close":45.98,"volume":3169114,"rsi_14":58.98,"sma_20":46.87,"sma_60":46.08,"sma_120":43.89},{"date":"2025-02-07","open":46.01,"high":46.08,"low":45.12,"close":45.61,"volume":2068211,"rsi_14":52.4,"sma_20":47.02,"sma_60":46.12,"sma_120":43.95},{"date":"2025-02-10","open":45.59,"high":45.77,"low":44.88,"close":45.07,"volume":3368502,"rsi_14":43.99,"sma_20":47.23,"sma_60":46.13,"sma_120":44.0},{"date":"2025-02-11","open":44.84,"high":45.38,"low":44.18,"close":44.89,"volume":4720171,"rsi_14":51.03,"sma_20":47.38,"sma_60":46.15,"sma_120":44.04},{"date":"2025-02-12","open":44.31,"high":44.42,"low":43.69,"close":43.93,"volume":3428856,"rsi_14":42.15,"sma_20":47.4,"sma_60":46.14,"sma_120":44.09},{"date":"2025-02-13","open":43.98,"high":44.1,"low":43.35,"close":43.82,"volume":3134870,"rsi_14":40.61,"sma_20":47.35,"sma_60":46.13,"sma_120":44.13},{"date":"2025-02-14","open":43.95,"high":44.56,"low":43.93,"close":44.11,"volume":2325625,"rsi_14":42.23,"sma_20":47.33,"sma_60":46.13,"sma_120":44.17},{"date":"2025-02-18","open":44.29,"high":44.78,"low":44.11,"close":44.54,"volume":2664679,"rsi_14":46.55,"sma_20":47.29,"sma_60":46.13,"sma_120":44.2},{"date":"2025-02-19","open":44.0,"high":45.59,"low":44.0,"close":45.1,"volume":6633164,"rsi_14":48.61,"sma_20":47.24,"sma_60":46.15,"sma_120":44.24},{"date":"2025-02-20","open":45.23,"high":45.48,"low":43.46,"close":43.95,"volume":3970030,"rsi_14":37.56,"sma_20":47.2,"sma_60":46.15,"sma_120":44.27},{"date":"2025-02-21","open":44.28,"high":44.28,"low":42.57,"close":42.71,"volume":2873771,"rsi_14":35.49,"sma_20":47.08,"sma_60":46.12,"sma_120":44.29},{"date":"2025-02-24","open":43.14,"high":43.16,"low":42.01,"close":42.23,"volume":2715042,"rsi_14":38.34,"sma_20":46.92,"sma_60":46.07,"sma_120":44.3},{"date":"2025-02-25","open":42.49,"high":43.17,"low":41.82,"close":42.26,"volume":3831671,"rsi_14":33.46,"sma_20":46.77,"sma_60":46.0,"sma_120":44.32},{"date":"2025-02-26","open":42.55,"high":43.27,"low":42.35,"close":42.82,"volume":3697454,"rsi_14":33.21,"sma_20":46.65,"sma_60":45.95,"sma_120":44.34},{"date":"2025-02-27","open":42.95,"high":43.72,"low":42.69,"close":42.99,"volume":2800488,"rsi_14":28.8,"sma_20":46.53,"sma_60":45.9,"sma_120":44.36},{"date":"2025-02-28","open":43.29,"high":43.9,"low":42.82,"close":43.56,"volume":3821752,"rsi_14":35.86,"sma_20":46.4,"sma_60":45.86,"sma_120":44.4},{"date":"2025-03-03","open":43.68,"high":44.13,"low":42.44,"close":42.87,"volume":3702287,"rsi_14":35.17,"sma_20":46.27,"sma_60":45.82,"sma_120":44.43},{"date":"2025-03-04","open":42.12,"high":42.45,"low":40.11,"close":41.48,"volume":7131467,"rsi_14":30.24,"sma_20":46.13,"sma_60":45.77,"sma_120":44.45},{"date":"2025-03-05","open":41.37,"high":41.83,"low":40.69,"close":41.24,"volume":5540247,"rsi_14":33.01,"sma_20":45.95,"sma_60":45.72,"sma_120":44.48},{"date":"2025-03-06","open":40.85,"high":40.9,"low":39.95,"close":40.32,"volume":4290630,"rsi_14":29.91,"sma_20":45.68,"sma_60":45.64,"sma_120":44.5},{"date":"2025-03-07","open":40.22,"high":40.3,"low":38.61,"close":39.63,"volume":5012144,"rsi_14":25.44,"sma_20":45.35,"sma_60":45.55,"sma_120":44.52},{"date":"2025-03-10","open":38.67,"high":39.0,"low":37.23,"close":37.89,"volume":7374422,"rsi_14":18.14,"sma_20":44.94,"sma_60":45.45,"sma_120":44.51},{"date":"2025-03-11","open":37.74,"high":38.49,"low":37.21,"close":37.98,"volume":10095584,"rsi_14":14.31,"sma_20":44.57,"sma_60":45.34,"sma_120":44.51},{"date":"2025-03-12","open":38.58,"high":38.78,"low":37.72,"close":38.51,"volume":5917286,"rsi_14":20.96,"sma_20":44.23,"sma_60":45.25,"sma_120":44.51},{"date":"2025-03-13","open":38.69,"high":38.81,"low":37.71,"close":37.81,"volume":5315502,"rsi_14":22.22,"sma_20":43.91,"sma_60":45.15,"sma_120":44.5},{"date":"2025-03-14","open":38.23,"high":38.78,"low":37.98,"close":38.73,"volume":4880487,"rsi_14":31.14,"sma_20":43.65,"sma_60":45.07,"sma_120":44.49},{"date":"2025-03-17","open":38.55,"high":39.07,"low":38.18,"close":38.88,"volume":3793763,"rsi_14":31.98,"sma_20":43.37,"sma_60":44.99,"sma_120":44.48},{"date":"2025-03-18","open":39.02,"high":39.27,"low":38.62,"close":38.98,"volume":4117317,"rsi_14":28.5,"sma_20":43.08,"sma_60":44.92,"sma_120":44.48},{"date":"2025-03-19","open":39.03,"high":39.78,"low":38.69,"close":39.36,"volume":3510419,"rsi_14":30.14,"sma_20":42.78,"sma_60":44.9,"sma_120":44.49},{"date":"2025-03-20","open":38.91,"high":39.7,"low":38.88,"close":39.01,"volume":4114507,"rsi_14":24.47,"sma_20":42.52,"sma_60":44.88,"sma_120":44.49},{"date":"2025-03-21","open":38.69,"high":39.41,"low":38.4,"close":39.2,"volume":17066783,"rsi_14":28.17,"sma_20":42.33,"sma_60":44.84,"sma_120":44.5},{"date":"2025-03-24","open":39.87,"high":40.45,"low":39.6,"close":40.2,"volume":4815464,"rsi_14":41.99,"sma_20":42.23,"sma_60":44.82,"sma_120":44.51},{"date":"2025-03-25","open":40.37,"high":40.59,"low":40.09,"close":40.23,"volume":4050250,"rsi_14":43.48,"sma_20":42.12,"sma_60":44.79,"sma_120":44.52},{"date":"2025-03-26","open":40.42,"high":40.96,"low":39.82,"close":39.96,"volume":3087249,"rsi_14":47.47,"sma_20":41.97,"sma_60":44.76,"sma_120":44.54},{"date":"2025-03-27","open":39.97,"high":40.13,"low":39.25,"close":39.26,"volume":3023445,"rsi_14":47.41,"sma_20":41.77,"sma_60":44.72,"sma_120":44.55},{"date":"2025-03-28","open":39.11,"high":39.55,"low":37.99,"close":38.3,"volume":3525234,"rsi_14":53.28,"sma_20":41.5,"sma_60":44.66,"sma_120":44.55},{"date":"2025-03-31","open":37.88,"high":39.14,"low":37.65,"close":38.99,"volume":5132663,"rsi_14":57.24,"sma_20":41.29,"sma_60":44.62,"sma_120":44.55},{"date":"2025-04-01","open":38.7,"high":38.96,"low":38.2,"close":38.63,"volume":3935398,"rsi_14":50.84,"sma_20":41.14,"sma_60":44.57,"sma_120":44.54},{"date":"2025-04-02","open":38.11,"high":39.67,"low":38.11,"close":39.65,"volume":3274838,"rsi_14":62.92,"sma_20":41.06,"sma_60":44.52,"sma_120":44.55},{"date":"2025-04-03","open":37.59,"high":37.59,"low":34.45,"close":34.47,"volume":6962257,"rsi_14":31.24,"sma_20":40.75,"sma_60":44.37,"sma_120":44.5},{"date":"2025-04-04","open":32.65,"high":33.21,"low":31.02,"close":32.61,"volume":8827734,"rsi_14":26.0,"sma_20":40.38,"sma_60":44.2,"sma_120":44.44},{"date":"2025-04-07","open":31.88,"high":34.61,"low":31.19,"close":33.16,"volume":7997267,"rsi_14":28.45,"sma_20":40.14,"sma_60":44.03,"sma_120":44.38},{"date":"2025-04-08","open":34.52,"high":34.94,"low":32.14,"close":32.74,"volume":5873487,"rsi_14":25.56,"sma_20":39.86,"sma_60":43.89,"sma_120":44.3},{"date":"2025-04-09","open":31.97,"high":36.28,"low":31.24,"close":35.66,"volume":10045826,"rsi_14":39.61,"sma_20":39.71,"sma_60":43.77,"sma_120":44.25},{"date":"2025-04-10","open":34.61,"high":34.72,"low":32.08,"close":33.11,"volume":9122045,"rsi_14":33.52,"sma_20":39.46,"sma_60":43.59,"sma_120":44.19},{"date":"2025-04-11","open":32.74,"high":33.47,"low":32.1,"close":33.14,"volume":6848141,"rsi_14":29.84,"sma_20":39.17,"sma_60":43.39,"sma_120":44.13},{"date":"2025-04-14","open":33.86,"high":34.12,"low":33.18,"close":33.87,"volume":7366065,"rsi_14":32.55,"sma_20":38.91,"sma_60":43.2,"sma_120":44.07},{"date":"2025-04-15","open":34.14,"high":34.79,"low":34.12,"close":34.35,"volume":7316816,"rsi_14":34.8,"sma_20":38.66,"sma_60":43.01,"sma_120":44.03},{"date":"2025-04-16","open":34.24,"high":34.85,"low":33.19,"close":33.75,"volume":8753912,"rsi_14":34.98,"sma_20":38.37,"sma_60":42.8,"sma_120":43.98},{"date":"2025-04-17","open":34.0,"high":34.27,"low":33.7,"close":33.74,"volume":4655137,"rsi_14":36.87,"sma_20":38.09,"sma_60":42.6,"sma_120":43.93},{"date":"2025-04-21","open":33.43,"high":33.59,"low":32.31,"close":32.82,"volume":5947545,"rsi_14":32.51,"sma_20":37.76,"sma_60":42.39,"sma_120":43.87},{"date":"2025-04-22","open":33.29,"high":34.14,"low":33.23,"close":34.09,"volume":4961052,"rsi_14":37.75,"sma_20":37.44,"sma_60":42.2,"sma_120":43.82},{"date":"2025-04-23","open":35.22,"high":36.21,"low":34.54,"close":34.73,"volume":4647646,"rsi_14":36.44,"sma_20":37.15,"sma_60":42.01,"sma_120":43.77},{"date":"2025-04-24","open":34.61,"high":35.72,"low":34.53,"close":35.63,"volume":4389027,"rsi_14":54.18,"sma_20":36.92,"sma_60":41.85,"sma_120":43.73},{"date":"2025-04-25","open":35.24,"high":35.56,"low":35.05,"close":35.27,"volume":3350567,"rsi_14":60.72,"sma_20":36.71,"sma_60":41.67,"sma_120":43.68},{"date":"2025-04-28","open":35.34,"high":35.76,"low":35.03,"close":35.53,"volume":3762052,"rsi_14":59.83,"sma_20":36.56,"sma_60":41.49,"sma_120":43.64},{"date":"2025-04-29","open":35.28,"high":35.92,"low":35.15,"close":35.73,"volume":4515031,"rsi_14":62.61,"sma_20":36.39,"sma_60":41.32,"sma_120":43.61},{"date":"2025-04-30","open":34.78,"high":35.61,"low":34.55,"close":35.5,"volume":4811714,"rsi_14":47.12,"sma_20":36.21,"sma_60":41.16,"sma_120":43.57},{"date":"2025-05-01","open":35.6,"high":36.39,"low":35.34,"close":35.89,"volume":3201190,"rsi_14":66.03,"sma_20":35.99,"sma_60":41.0,"sma_120":43.53},{"date":"2025-05-02","open":36.67,"high":37.3,"low":36.46,"close":37.2,"volume":4876270,"rsi_14":70.97,"sma_20":36.11,"sma_60":40.85,"sma_120":43.45},{"date":"2025-05-05","open":36.74,"high":37.75,"low":36.74,"close":37.26,"volume":4765777,"rsi_14":68.53,"sma_20":36.33,"sma_60":40.69,"sma_120":43.39},{"date":"2025-05-06","open":36.75,"high":37.22,"low":36.61,"close":36.76,"volume":4353572,"rsi_14":62.47,"sma_20":36.5,"sma_60":40.53,"sma_120":43.32},{"date":"2025-05-07","open":37.09,"high":37.47,"low":36.5,"close":36.65,"volume":3489047,"rsi_14":66.58,"sma_20":36.68,"sma_60":40.37,"sma_120":43.25},{"date":"2025-05-08","open":37.28,"high":37.88,"low":37.0,"close":37.53,"volume":3868963,"rsi_14":70.15,"sma_20":36.76,"sma_60":40.24,"sma_120":43.19},{"date":"2025-05-09","open":37.62,"high":37.8,"low":37.38,"close":37.65,"volume":3512814,"rsi_14":79.05,"sma_20":36.98,"sma_60":40.12,"sma_120":43.13},{"date":"2025-05-12","open":39.66,"high":40.52,"low":39.61,"close":40.03,"volume":6897730,"rsi_14":81.67,"sma_20":37.32,"sma_60":40.04,"sma_120":43.09},{"date":"2025-05-13","open":40.11,"high":40.6,"low":39.94,"close":40.3,"volume":4822702,"rsi_14":80.85,"sma_20":37.63,"sma_60":39.97,"sma_120":43.05},{"date":"2025-05-14","open":40.21,"high":40.39,"low":39.87,"close":40.03,"volume":3571828,"rsi_14":75.78,"sma_20":37.9,"sma_60":39.88,"sma_120":43.01},{"date":"2025-05-15","open":40.05,"high":40.37,"low":39.73,"close":40.15,"volume":3890295,"rsi_14":79.87,"sma_20":38.22,"sma_60":39.79,"sma_120":42.97},{"date":"2025-05-16","open":40.03,"high":40.45,"low":39.8,"close":40.25,"volume":2962999,"rsi_14":79.4,"sma_20":38.54,"sma_60":39.72,"sma_120":42.93},{"date":"2025-05-19","open":39.67,"high":40.2,"low":39.57,"close":40.02,"volume":2801291,"rsi_14":76.34,"sma_20":38.89,"sma_60":39.66,"sma_120":42.89},{"date":"2025-05-20","open":39.89,"high":40.07,"low":39.62,"close":39.75,"volume":2315377,"rsi_14":80.33,"sma_20":39.16,"sma_60":39.61,"sma_120":42.84},{"date":"2025-05-21","open":39.34,"high":39.65,"low":38.13,"close":38.15,"volume":3606173,"rsi_14":63.77,"sma_20":39.32,"sma_60":39.53,"sma_120":42.76},{"date":"2025-05-22","open":38.03,"high":38.57,"low":37.94,"close":38.28,"volume":3433221,"rsi_14":57.67,"sma_20":39.44,"sma_60":39.44,"sma_120":42.69},{"date":"2025-05-23","open":37.35,"high":38.25,"low":37.34,"close":38.08,"volume":3461333,"rsi_14":55.78,"sma_20":39.56,"sma_60":39.35,"sma_120":42.62},{"date":"2025-05-27","open":38.66,"high":38.94,"low":38.23,"close":38.9,"volume":4661276,"rsi_14":64.27,"sma_20":39.72,"sma_60":39.26,"sma_120":42.56},{"date":"2025-05-28","open":38.94,"high":39.02,"low":38.18,"close":38.24,"volume":5167463,"rsi_14":59.88,"sma_20":39.83,"sma_60":39.17,"sma_120":42.5},{"date":"2025-05-29","open":38.59,"high":38.77,"low":38.2,"close":38.75,"volume":4553055,"rsi_14":57.91,"sma_20":40.0,"sma_60":39.12,"sma_120":42.44},{"date":"2025-05-30","open":38.65,"high":38.95,"low":38.3,"close":38.83,"volume":7319253,"rsi_14":57.76,"sma_20":40.15,"sma_60":39.07,"sma_120":42.39},{"date":"2025-06-02","open":38.66,"high":38.69,"low":37.92,"close":38.55,"volume":4901511,"rsi_14":36.7,"sma_20":40.22,"sma_60":39.03,"sma_120":42.34},{"date":"2025-06-03","open":38.5,"high":39.36,"low":38.29,"close":39.3,"volume":4537069,"rsi_14":41.67,"sma_20":40.33,"sma_60":39.01,"sma_120":42.28},{"date":"2025-06-04","open":39.27,"high":39.6,"low":38.63,"close":38.66,"volume":3575390,"rsi_14":39.27,"sma_20":40.42,"sma_60":39.02,"sma_120":42.24},{"date":"2025-06-05","open":38.7,"high":39.07,"low":38.2,"close":38.76,"volume":5967249,"rsi_14":39.0,"sma_20":40.53,"sma_60":39.03,"sma_120":42.18},{"date":"2025-06-06","open":39.51,"high":39.88,"low":39.33,"close":39.82,"volume":4759596,"rsi_14":47.04,"sma_20":40.65,"sma_60":39.04,"sma_120":42.14},{"date":"2025-06-09","open":40.02,"high":40.33,"low":39.74,"close":39.8,"volume":4422060,"rsi_14":48.44,"sma_20":40.76,"sma_60":39.07,"sma_120":42.11},{"date":"2025-06-10","open":39.76,"high":40.54,"low":39.61,"close":40.39,"volume":6139474,"rsi_14":54.35,"sma_20":40.78,"sma_60":39.09,"sma_120":42.08},{"date":"2025-06-11","open":40.66,"high":40.9,"low":39.79,"close":39.84,"volume":7073886,"rsi_14":63.29,"sma_20":40.76,"sma_60":39.1,"sma_120":42.04},{"date":"2025-06-12","open":39.58,"high":39.67,"low":39.07,"close":39.62,"volume":5923715,"rsi_14":60.42,"sma_20":40.74,"sma_60":39.1,"sma_120":42.01},{"date":"2025-06-13","open":39.21,"high":39.47,"low":38.66,"close":38.81,"volume":4457646,"rsi_14":55.16,"sma_20":40.67,"sma_60":39.08,"sma_120":41.99},{"date":"2025-06-16","open":39.29,"high":39.8,"low":39.03,"close":39.47,"volume":5069984,"rsi_14":54.1,"sma_20":40.63,"sma_60":39.08,"sma_120":41.98},{"date":"2025-06-17","open":39.08,"high":39.58,"low":38.74,"close":38.93,"volume":4319803,"rsi_14":55.1,"sma_20":40.57,"sma_60":39.07,"sma_120":41.96},{"date":"2025-06-18","open":38.89,"high":40.07,"low":38.89,"close":39.77,"volume":5895174,"rsi_14":57.16,"sma_20":40.57,"sma_60":39.06,"sma_120":41.94},{"date":"2025-06-20","open":39.91,"high":40.33,"low":39.82,"close":40.14,"volume":6122283,"rsi_14":58.83,"sma_20":40.68,"sma_60":39.05,"sma_120":41.92},{"date":"2025-06-23","open":39.89,"high":40.95,"low":39.82,"close":40.9,"volume":4511418,"rsi_14":64.88,"sma_20":40.81,"sma_60":39.06,"sma_120":41.91},{"date":"2025-06-24","open":41.21,"high":41.87,"low":41.11,"close":41.31,"volume":5068890,"rsi_14":63.31,"sma_20":40.98,"sma_60":39.08,"sma_120":41.9},{"date":"2025-06-25","open":41.29,"high":41.56,"low":41.07,"close":41.5,"volume":3008918,"rsi_14":69.96,"sma_20":41.11,"sma_60":39.13,"sma_120":41.9},{"date":"2025-06-26","open":41.75,"high":42.57,"low":41.7,"close":42.46,"volume":4707351,"rsi_14":73.22,"sma_20":41.33,"sma_60":39.18,"sma_120":41.9},{"date":"2025-06-27","open":42.53,"high":42.92,"low":42.38,"close":42.76,"volume":7484304,"rsi_14":70.4,"sma_20":41.54,"sma_60":39.25,"sma_120":41.91},{"date":"2025-06-30","open":43.02,"high":43.45,"low":42.9,"close":43.07,"volume":7340740,"rsi_14":71.79,"sma_20":41.76,"sma_60":39.3,"sma_120":41.91},{"date":"2025-07-01","open":43.02,"high":44.42,"low":42.96,"close":44.37,"volume":6367198,"rsi_14":74.21,"sma_20":42.06,"sma_60":39.46,"sma_120":41.92},{"date":"2025-07-02","open":44.45,"high":45.31,"low":44.28,"close":45.26,"volume":5412361,"rsi_14":81.66,"sma_20":42.37,"sma_60":39.68,"sma_120":41.94},{"date":"2025-07-03","open":45.72,"high":46.12,"low":45.46,"close":45.93,"volume":3302892,"rsi_14":85.03,"sma_20":42.75,"sma_60":39.89,"sma_120":41.96},{"date":"2025-07-07","open":45.67,"high":46.05,"low":44.99,"close":45.29,"volume":4801408,"rsi_14":86.7,"sma_20":43.09,"sma_60":40.1,"sma_120":41.99},{"date":"2025-07-08","open":45.64,"high":46.27,"low":45.29,"close":45.74,"volume":7950701,"rsi_14":86.38,"sma_20":43.4,"sma_60":40.27,"sma_120":42.02},{"date":"2025-07-09","open":46.31,"high":46.35,"low":45.28,"close":45.6,"volume":7336043,"rsi_14":90.53,"sma_20":43.7,"sma_60":40.48,"sma_120":42.04},{"date":"2025-07-10","open":45.72,"high":46.32,"low":45.5,"close":46.1,"volume":5402710,"rsi_14":90.12,"sma_20":44.0,"sma_60":40.7,"sma_120":42.04},{"date":"2025-07-11","open":45.71,"high":46.09,"low":45.49,"close":45.88,"volume":3750332,"rsi_14":87.06,"sma_20":44.31,"sma_60":40.9,"sma_120":42.05},{"date":"2025-07-14","open":45.78,"high":46.12,"low":45.57,"close":46.08,"volume":4945603,"rsi_14":86.06,"sma_20":44.65,"sma_60":41.1,"sma_120":42.05},{"date":"2025-07-15","open":45.93,"high":46.11,"low":44.89,"close":44.94,"volume":5823992,"rsi_14":72.9,"sma_20":44.96,"sma_60":41.28,"sma_120":42.04},{"date":"2025-07-16","open":45.3,"high":45.37,"low":44.35,"close":45.2,"volume":6483727,"rsi_14":73.16,"sma_20":45.26,"sma_60":41.48,"sma_120":42.04},{"date":"2025-07-17","open":45.51,"high":47.54,"low":45.18,"close":46.99,"volume":13406448,"rsi_14":75.66,"sma_20":45.68,"sma_60":41.71,"sma_120":42.05},{"date":"2025-07-18","open":47.81,"high":47.81,"low":46.61,"close":46.75,"volume":9470078,"rsi_14":72.83,"sma_20":46.04,"sma_60":41.93,"sma_120":42.06},{"date":"2025-07-21","open":46.82,"high":47.39,"low":46.69,"close":46.77,"volume":4703033,"rsi_14":71.9,"sma_20":46.39,"sma_60":42.13,"sma_120":42.07},{"date":"2025-07-22","open":46.76,"high":47.42,"low":46.37,"close":47.28,"volume":6143352,"rsi_14":69.01,"sma_20":46.72,"sma_60":42.32,"sma_120":42.08},{"date":"2025-07-23","open":47.39,"high":48.08,"low":47.02,"close":48.01,"volume":6110146,"rsi_14":68.29,"sma_20":47.07,"sma_60":42.54,"sma_120":42.1},{"date":"2025-07-24","open":48.1,"high":48.1,"low":47.31,"close":47.43,"volume":2708417,"rsi_14":60.13,"sma_20":47.38,"sma_60":42.74,"sma_120":42.11},{"date":"2025-07-25","open":47.49,"high":47.67,"low":46.58,"close":47.63,"volume":5219955,"rsi_14":66.76,"sma_20":47.64,"sma_60":42.94,"sma_120":42.13},{"date":"2025-07-28","open":47.59,"high":47.74,"low":47.23,"close":47.48,"volume":3068433,"rsi_14":62.97,"sma_20":47.89,"sma_60":43.14,"sma_120":42.15},{"date":"2025-07-29","open":47.88,"high":47.89,"low":47.06,"close":47.25,"volume":2812252,"rsi_14":62.16,"sma_20":48.11,"sma_60":43.34,"sma_120":42.17},{"date":"2025-07-30","open":47.35,"high":47.6,"low":46.47,"close":46.87,"volume":3462261,"rsi_14":55.72,"sma_20":48.24,"sma_60":43.51,"sma_120":42.18},{"date":"2025-07-31","open":46.61,"high":46.91,"low":46.25,"close":46.34,"volume":4652779,"rsi_14":50.33,"sma_20":48.27,"sma_60":43.66,"sma_120":42.17},{"date":"2025-08-01","open":45.8,"high":45.8,"low":44.57,"close":45.46,"volume":5799022,"rsi_14":43.65,"sma_20":48.23,"sma_60":43.8,"sma_120":42.16},{"date":"2025-08-04","open":45.65,"high":46.28,"low":45.35,"close":46.2,"volume":4873796,"rsi_14":55.63,"sma_20":48.25,"sma_60":43.96,"sma_120":42.17},{"date":"2025-08-05","open":46.41,"high":46.48,"low":45.27,"close":45.93,"volume":4959887,"rsi_14":52.09,"sma_20":48.24,"sma_60":44.1,"sma_120":42.17},{"date":"2025-08-06","open":46.03,"high":46.26,"low":45.56,"close":45.57,"volume":4012435,"rsi_14":35.3,"sma_20":48.22,"sma_60":44.23,"sma_120":42.17},{"date":"2025-08-07","open":46.06,"high":46.06,"low":45.18,"close":45.29,"volume":3709264,"rsi_14":35.03,"sma_20":48.15,"sma_60":44.31,"sma_120":42.18},{"date":"2025-08-08","open":45.7,"high":46.08,"low":45.27,"close":45.91,"volume":3150668,"rsi_14":40.7,"sma_20":48.13,"sma_60":44.4,"sma_120":42.19},{"date":"2025-08-11","open":45.99,"high":46.18,"low":45.43,"close":45.57,"volume":3410803,"rsi_14":34.1,"sma_20":48.09,"sma_60":44.49,"sma_120":42.19},{"date":"2025-08-12","open":45.98,"high":46.78,"low":45.84,"close":46.75,"volume":3851794,"rsi_14":38.21,"sma_20":48.16,"sma_60":44.6,"sma_120":42.19},{"date":"2025-08-13","open":47.0,"high":47.24,"low":46.51,"close":47.14,"volume":3968937,"rsi_14":44.92,"sma_20":48.24,"sma_60":44.71,"sma_120":42.21},{"date":"2025-08-14","open":46.65,"high":47.82,"low":46.53,"close":47.78,"volume":3697030,"rsi_14":48.17,"sma_20":48.26,"sma_60":44.84,"sma_120":42.25},{"date":"2025-08-15","open":47.94,"high":48.0,"low":46.87,"close":46.88,"volume":2961660,"rsi_14":43.76,"sma_20":48.24,"sma_60":44.95,"sma_120":42.28},{"date":"2025-08-18","open":46.79,"high":47.17,"low":46.62,"close":47.13,"volume":2613474,"rsi_14":46.74,"sma_20":48.24,"sma_60":45.1,"sma_120":42.32},{"date":"2025-08-19","open":47.03,"high":47.59,"low":46.85,"close":46.99,"volume":3998919,"rsi_14":48.17,"sma_20":48.2,"sma_60":45.25,"sma_120":42.34},{"date":"2025-08-20","open":46.98,"high":47.5,"low":46.66,"close":47.4,"volume":4342616,"rsi_14":57.14,"sma_20":48.15,"sma_60":45.4,"sma_120":42.37},{"date":"2025-08-21","open":47.12,"high":47.33,"low":46.76,"close":47.06,"volume":2897755,"rsi_14":61.58,"sma_20":48.11,"sma_60":45.53,"sma_120":42.4},{"date":"2025-08-22","open":47.36,"high":49.31,"low":47.27,"close":49.3,"volume":5327053,"rsi_14":68.48,"sma_20":48.17,"sma_60":45.72,"sma_120":42.44},{"date":"2025-08-25","open":49.17,"high":49.41,"low":48.91,"close":49.22,"volume":2935482,"rsi_14":70.11,"sma_20":48.24,"sma_60":45.89,"sma_120":42.5},{"date":"2025-08-26","open":49.04,"high":49.91,"low":49.01,"close":49.82,"volume":4097431,"rsi_14":75.23,"sma_20":48.35,"sma_60":46.07,"sma_120":42.57},{"date":"2025-08-27","open":49.58,"high":50.52,"low":49.58,"close":50.4,"volume":2991608,"rsi_14":79.29,"sma_20":48.51,"sma_60":46.27,"sma_120":42.65},{"date":"2025-08-28","open":50.61,"high":50.69,"low":50.24,"close":50.65,"volume":3833100,"rsi_14":78.37,"sma_20":48.73,"sma_60":46.46,"sma_120":42.74},{"date":"2025-08-29","open":50.68,"high":51.0,"low":50.48,"close":50.77,"volume":2617363,"rsi_14":81.96,"sma_20":49.01,"sma_60":46.66,"sma_120":42.84},{"date":"2025-09-02","open":49.91,"high":50.36,"low":49.52,"close":50.1,"volume":5375542,"rsi_14":72.07,"sma_20":49.21,"sma_60":46.85,"sma_120":42.94},{"date":"2025-09-03","open":50.11,"high":50.7,"low":49.58,"close":50.17,"volume":3078988,"rsi_14":70.8,"sma_20":49.43,"sma_60":47.02,"sma_120":43.03},{"date":"2025-09-04","open":50.43,"high":50.99,"low":50.11,"close":50.99,"volume":2806873,"rsi_14":71.48,"sma_20":49.71,"sma_60":47.21,"sma_120":43.14},{"date":"2025-09-05","open":51.09,"high":51.32,"low":49.77,"close":50.21,"volume":2997591,"rsi_14":72.72,"sma_20":49.96,"sma_60":47.37,"sma_120":43.23},{"date":"2025-09-08","open":50.37,"high":50.37,"low":49.44,"close":50.2,"volume":3396188,"rsi_14":71.64,"sma_20":50.18,"sma_60":47.54,"sma_120":43.32},{"date":"2025-09-09","open":50.23,"high":50.79,"low":49.97,"close":50.21,"volume":3970985,"rsi_14":73.18,"sma_20":50.42,"sma_60":47.72,"sma_120":43.41},{"date":"2025-09-10","open":50.5,"high":50.63,"low":50.01,"close":50.31,"volume":3332376,"rsi_14":71.93,"sma_20":50.6,"sma_60":47.91,"sma_120":43.5},{"date":"2025-09-11","open":50.31,"high":50.6,"low":49.92,"close":50.26,"volume":4398066,"rsi_14":75.23,"sma_20":50.76,"sma_60":48.09,"sma_120":43.59},{"date":"2025-09-12","open":50.17,"high":50.57,"low":50.0,"close":50.32,"volume":3733172,"rsi_14":62.24,"sma_20":50.89,"sma_60":48.28,"sma_120":43.68},{"date":"2025-09-15","open":50.36,"high":50.53,"low":49.75,"close":49.85,"volume":2861840,"rsi_14":56.93,"sma_20":51.05,"sma_60":48.44,"sma_120":43.75},{"date":"2025-09-16","open":49.93,"high":49.93,"low":48.95,"close":49.65,"volume":4779992,"rsi_14":47.9,"sma_20":51.18,"sma_60":48.6,"sma_120":43.82},{"date":"2025-09-17","open":49.67,"high":51.46,"low":49.67,"close":50.76,"volume":6756219,"rsi_14":53.83,"sma_20":51.37,"sma_60":48.76,"sma_120":43.91},{"date":"2025-09-18","open":51.09,"high":52.2,"low":50.78,"close":52.09,"volume":6609043,"rsi_14":62.46,"sma_20":51.61,"sma_60":48.94,"sma_120":44.01},{"date":"2025-09-19","open":52.03,"high":52.22,"low":51.65,"close":52.0,"volume":9097701,"rsi_14":60.74,"sma_20":51.87,"sma_60":49.12,"sma_120":44.12},{"date":"2025-09-22","open":51.46,"high":52.02,"low":50.77,"close":51.03,"volume":3353929,"rsi_14":57.62,"sma_20":51.96,"sma_60":49.26,"sma_120":44.22},{"date":"2025-09-23","open":51.19,"high":52.33,"low":51.07,"close":51.57,"volume":4515658,"rsi_14":60.71,"sma_20":52.08,"sma_60":49.4,"sma_120":44.33},{"date":"2025-09-24","open":51.58,"high":52.04,"low":50.94,"close":51.61,"volume":4058752,"rsi_14":55.41,"sma_20":52.17,"sma_60":49.54,"sma_120":44.42},{"date":"2025-09-25","open":51.3,"high":51.61,"low":51.02,"close":51.36,"volume":4490275,"rsi_14":60.97,"sma_20":52.22,"sma_60":49.66,"sma_120":44.56},{"date":"2025-09-26","open":51.72,"high":52.11,"low":51.29,"close":51.83,"volume":3311876,"rsi_14":64.33,"sma_20":52.28,"sma_60":49.76,"sma_120":44.72},{"date":"2025-09-29","open":52.92,"high":52.92,"low":51.4,"close":52.1,"volume":4604736,"rsi_14":65.85,"sma_20":52.35,"sma_60":49.86,"sma_120":44.88},{"date":"2025-09-30","open":52.2,"high":52.44,"low":50.69,"close":51.62,"volume":4843848,"rsi_14":60.37,"sma_20":52.43,"sma_60":49.96,"sma_120":45.03},{"date":"2025-10-01","open":51.72,"high":51.81,"low":50.91,"close":51.21,"volume":3935513,"rsi_14":57.12,"sma_20":52.48,"sma_60":50.05,"sma_120":45.16},{"date":"2025-10-02","open":51.06,"high":51.59,"low":50.82,"close":51.44,"volume":3322052,"rsi_14":58.22,"sma_20":52.5,"sma_60":50.14,"sma_120":45.31},{"date":"2025-10-03","open":51.84,"high":52.39,"low":51.61,"close":52.26,"volume":6819078,"rsi_14":66.71,"sma_20":52.61,"sma_60":50.24,"sma_120":45.47},{"date":"2025-10-06","open":52.63,"high":53.64,"low":51.97,"close":52.44,"volume":4402168,"rsi_14":69.42,"sma_20":52.72,"sma_60":50.35,"sma_120":45.62},{"date":"2025-10-07","open":52.75,"high":52.87,"low":51.51,"close":51.59,"volume":4403367,"rsi_14":56.04,"sma_20":52.79,"sma_60":50.43,"sma_120":45.76},{"date":"2025-10-08","open":51.96,"high":51.96,"low":50.48,"close":50.5,"volume":6304028,"rsi_14":38.14,"sma_20":52.8,"sma_60":50.52,"sma_120":45.9},{"date":"2025-10-09","open":51.04,"high":51.15,"low":50.26,"close":50.35,"volume":7662498,"rsi_14":37.75,"sma_20":52.81,"sma_60":50.6,"sma_120":46.04},{"date":"2025-10-10","open":50.55,"high":50.78,"low":47.78,"close":47.82,"volume":5751398,"rsi_14":30.68,"sma_20":52.68,"sma_60":50.61,"sma_120":46.16},{"date":"2025-10-13","open":48.67,"high":49.05,"low":48.27,"close":48.79,"volume":3521577,"rsi_14":34.08,"sma_20":52.63,"sma_60":50.64,"sma_120":46.28},{"date":"2025-10-14","open":48.55,"high":50.48,"low":48.55,"close":50.3,"volume":6943348,"rsi_14":43.57,"sma_20":52.66,"sma_60":50.69,"sma_120":46.41},{"date":"2025-10-15","open":51.46,"high":51.76,"low":49.53,"close":50.2,"volume":7970415,"rsi_14":44.24,"sma_20":52.63,"sma_60":50.73,"sma_120":46.53},{"date":"2025-10-16","open":50.38,"high":50.38,"low":46.57,"close":46.99,"volume":8385601,"rsi_14":31.03,"sma_20":52.37,"sma_60":50.71,"sma_120":46.62},{"date":"2025-10-17","open":47.36,"high":48.17,"low":46.91,"close":47.88,"volume":9379438,"rsi_14":34.28,"sma_20":52.16,"sma_60":50.71,"sma_120":46.72},{"date":"2025-10-20","open":48.04,"high":49.02,"low":47.97,"close":48.83,"volume":4137274,"rsi_14":39.96,"sma_20":52.04,"sma_60":50.72,"sma_120":46.83},{"date":"2025-10-21","open":48.73,"high":49.65,"low":48.62,"close":49.36,"volume":3960283,"rsi_14":43.37,"sma_20":51.93,"sma_60":50.75,"sma_120":46.95},{"date":"2025-10-22","open":49.66,"high":49.83,"low":48.84,"close":49.15,"volume":4239142,"rsi_14":41.79,"sma_20":51.8,"sma_60":50.77,"sma_120":47.06},{"date":"2025-10-23","open":49.23,"high":49.73,"low":49.01,"close":49.48,"volume":4075140,"rsi_14":39.7,"sma_20":51.71,"sma_60":50.81,"sma_120":47.16},{"date":"2025-10-24","open":49.95,"high":50.99,"low":49.81,"close":50.67,"volume":3135148,"rsi_14":43.9,"sma_20":51.65,"sma_60":50.89,"sma_120":47.27},{"date":"2025-10-27","open":50.98,"high":51.39,"low":49.93,"close":50.41,"volume":5068009,"rsi_14":45.74,"sma_20":51.56,"sma_60":50.97,"sma_120":47.39},{"date":"2025-10-28","open":50.33,"high":50.33,"low":49.58,"close":49.84,"volume":3826237,"rsi_14":47.53,"sma_20":51.47,"sma_60":51.03,"sma_120":47.5},{"date":"2025-10-29","open":49.29,"high":50.23,"low":49.03,"close":49.42,"volume":3254227,"rsi_14":45.11,"sma_20":51.35,"sma_60":51.09,"sma_120":47.59},{"date":"2025-10-30","open":49.36,"high":50.45,"low":49.19,"close":49.55,"volume":3546339,"rsi_14":55.47,"sma_20":51.23,"sma_60":51.15,"sma_120":47.69},{"date":"2025-10-31","open":49.21,"high":50.02,"low":49.02,"close":49.85,"volume":3184227,"rsi_14":52.73,"sma_20":51.08,"sma_60":51.22,"sma_120":47.76},{"date":"2025-11-03","open":49.76,"high":49.98,"low":49.09,"close":49.98,"volume":3892367,"rsi_14":46.03,"sma_20":50.93,"sma_60":51.28,"sma_120":47.84},{"date":"2025-11-04","open":49.5,"high":50.16,"low":49.02,"close":49.71,"volume":3579581,"rsi_14":45.21,"sma_20":50.81,"sma_60":51.34,"sma_120":47.92},{"date":"2025-11-05","open":49.63,"high":50.86,"low":49.31,"close":50.41,"volume":3033431,"rsi_14":70.25,"sma_20":50.79,"sma_60":51.4,"sma_120":48.0},{"date":"2025-11-06","open":50.17,"high":50.91,"low":49.59,"close":49.88,"volume":4314970,"rsi_14":61.12,"sma_20":50.74,"sma_60":51.44,"sma_120":48.07},{"date":"2025-11-07","open":49.51,"high":50.67,"low":49.33,"close":50.66,"volume":3539516,"rsi_14":60.11,"sma_20":50.86,"sma_60":51.48,"sma_120":48.16},{"date":"2025-11-10","open":50.88,"high":51.52,"low":50.65,"close":51.3,"volume":3369354,"rsi_14":60.73,"sma_20":50.97,"sma_60":51.55,"sma_120":48.25},{"date":"2025-11-11","open":51.3,"high":51.67,"low":50.88,"close":51.19,"volume":2944618,"rsi_14":61.6,"sma_20":50.99,"sma_60":51.61,"sma_120":48.35},{"date":"2025-11-12","open":51.32,"high":52.42,"low":51.3,"close":51.6,"volume":3888828,"rsi_14":62.04,"sma_20":51.04,"sma_60":51.68,"sma_120":48.46},{"date":"2025-11-13","open":51.28,"high":51.73,"low":50.57,"close":50.67,"volume":3052596,"rsi_14":46.54,"sma_20":51.2,"sma_60":51.73,"sma_120":48.56},{"date":"2025-11-14","open":50.38,"high":50.93,"low":49.84,"close":50.65,"volume":3461994,"rsi_14":48.32,"sma_20":51.32,"sma_60":51.78,"sma_120":48.66},{"date":"2025-11-17","open":50.41,"high":50.73,"low":48.43,"close":48.71,"volume":4963125,"rsi_14":39.8,"sma_20":51.29,"sma_60":51.76,"sma_120":48.74},{"date":"2025-11-18","open":48.29,"high":49.92,"low":48.01,"close":49.42,"volume":4497700,"rsi_14":50.0,"sma_20":51.27,"sma_60":51.76,"sma_120":48.83},{"date":"2025-11-19","open":49.41,"high":50.24,"low":49.19,"close":50.13,"volume":3412667,"rsi_14":53.53,"sma_20":51.3,"sma_60":51.76,"sma_120":48.92},{"date":"2025-11-20","open":50.76,"high":51.6,"low":49.59,"close":49.68,"volume":4184205,"rsi_14":49.0,"sma_20":51.29,"sma_60":51.74,"sma_120":49.0},{"date":"2025-11-21","open":49.92,"high":51.52,"low":49.73,"close":51.25,"volume":5336062,"rsi_14":56.47,"sma_20":51.29,"sma_60":51.74,"sma_120":49.1},{"date":"2025-11-24","open":51.09,"high":51.87,"low":50.92,"close":51.73,"volume":3938779,"rsi_14":60.12,"sma_20":51.34,"sma_60":51.75,"sma_120":49.2},{"date":"2025-11-25","open":52.12,"high":53.35,"low":51.92,"close":53.1,"volume":4337752,"rsi_14":62.65,"sma_20":51.48,"sma_60":51.79,"sma_120":49.32},{"date":"2025-11-26","open":53.1,"high":53.54,"low":52.89,"close":52.89,"volume":3514292,"rsi_14":64.61,"sma_20":51.66,"sma_60":51.83,"sma_120":49.43},{"date":"2025-11-28","open":53.08,"high":53.32,"low":52.95,"close":53.01,"volume":1508058,"rsi_14":62.17,"sma_20":51.83,"sma_60":51.86,"sma_120":49.53},{"date":"2025-12-01","open":52.85,"high":53.84,"low":52.7,"close":53.48,"volume":5027867,"rsi_14":61.51,"sma_20":52.02,"sma_60":51.9,"sma_120":49.64},{"date":"2025-12-02","open":53.82,"high":53.98,"low":53.18,"close":53.56,"volume":5450503,"rsi_14":62.53,"sma_20":52.2,"sma_60":51.95,"sma_120":49.75},{"date":"2025-12-03","open":53.75,"high":54.59,"low":53.5,"close":54.56,"volume":5552147,"rsi_14":64.72,"sma_20":52.45,"sma_60":52.02,"sma_120":49.87},{"date":"2025-12-04","open":54.33,"high":54.92,"low":54.33,"close":54.76,"volume":4650677,"rsi_14":71.92,"sma_20":52.67,"sma_60":52.09,"sma_120":50.0},{"date":"2025-12-05","open":54.55,"high":55.04,"low":54.32,"close":54.34,"volume":5209490,"rsi_14":69.02,"sma_20":52.9,"sma_60":52.15,"sma_120":50.12},{"date":"2025-12-08","open":54.52,"high":55.3,"low":54.34,"close":54.64,"volume":5858160,"rsi_14":86.76,"sma_20":53.1,"sma_60":52.21,"sma_120":50.25},{"date":"2025-12-09","open":54.59,"high":55.59,"low":53.98,"close":54.81,"volume":8341130,"rsi_14":85.83,"sma_20":53.28,"sma_60":52.29,"sma_120":50.37},{"date":"2025-12-10","open":54.95,"high":57.58,"low":54.85,"close":57.28,"volume":10233795,"rsi_14":88.5,"sma_20":53.59,"sma_60":52.41,"sma_120":50.51},{"date":"2025-12-11","open":56.59,"high":58.11,"low":56.47,"close":57.18,"volume":7920749,"rsi_14":91.89,"sma_20":53.88,"sma_60":52.51,"sma_120":50.64},{"date":"2025-12-12","open":57.57,"high":57.72,"low":56.58,"close":57.22,"volume":5720931,"rsi_14":90.22,"sma_20":54.21,"sma_60":52.59,"sma_120":50.77},{"date":"2025-12-15","open":57.45,"high":58.03,"low":57.06,"close":57.26,"volume":4708845,"rsi_14":89.62,"sma_20":54.55,"sma_60":52.67,"sma_120":50.9},{"date":"2025-12-16","open":57.38,"high":57.57,"low":56.74,"close":56.97,"volume":4225215,"rsi_14":82.75,"sma_20":54.97,"sma_60":52.77,"sma_120":51.01},{"date":"2025-12-17","open":57.21,"high":57.86,"low":57.01,"close":57.43,"volume":4661364,"rsi_14":86.8,"sma_20":55.38,"sma_60":52.86,"sma_120":51.13},{"date":"2025-12-18","open":57.63,"high":57.97,"low":56.92,"close":57.23,"volume":4092133,"rsi_14":83.83,"sma_20":55.74,"sma_60":52.95,"sma_120":51.24},{"date":"2025-12-19","open":57.45,"high":58.14,"low":57.31,"close":58.0,"volume":6614301,"rsi_14":84.56,"sma_20":56.17,"sma_60":53.05,"sma_120":51.35},{"date":"2025-12-22","open":58.14,"high":58.69,"low":58.11,"close":58.68,"volume":3170946,"rsi_14":85.85,"sma_20":56.54,"sma_60":53.16,"sma_120":51.46},{"date":"2025-12-23","open":58.75,"high":58.89,"low":58.27,"close":58.31,"volume":3023413,"rsi_14":78.88,"sma_20":56.88,"sma_60":53.26,"sma_120":51.56},{"date":"2025-12-24","open":58.49,"high":58.8,"low":58.17,"close":58.66,"volume":1111570,"rsi_14":79.35,"sma_20":57.16,"sma_60":53.37,"sma_120":51.67},{"date":"2025-12-26","open":58.66,"high":58.79,"low":58.33,"close":58.63,"volume":1891898,"rsi_14":84.19,"sma_20":57.46,"sma_60":53.49,"sma_120":51.77},{"date":"2025-12-29","open":58.65,"high":58.74,"low":57.9,"close":57.95,"volume":2331866,"rsi_14":74.93,"sma_20":57.71,"sma_60":53.59,"sma_120":51.87},{"date":"2025-12-30","open":58.06,"high":58.14,"low":57.53,"close":57.76,"volume":2064922,"rsi_14":72.16,"sma_20":57.93,"sma_60":53.68,"sma_120":51.96},{"date":"2025-12-31","open":57.68,"high":57.92,"low":57.22,"close":57.23,"volume":2396349,"rsi_14":49.48,"sma_20":58.11,"sma_60":53.75,"sma_120":52.05},{"date":"2026-01-02","open":57.28,"high":58.45,"low":57.08,"close":58.2,"volume":6862755,"rsi_14":59.15,"sma_20":58.3,"sma_60":53.85,"sma_120":52.14},{"date":"2026-01-05","open":58.68,"high":60.34,"low":58.28,"close":59.82,"volume":5842052,"rsi_14":68.22,"sma_20":58.56,"sma_60":54.0,"sma_120":52.26},{"date":"2026-01-06","open":59.64,"high":60.9,"low":59.48,"close":60.89,"volume":4326249,"rsi_14":72.18,"sma_20":58.89,"sma_60":54.18,"sma_120":52.39},{"date":"2026-01-07","open":60.8,"high":60.89,"low":59.59,"close":59.76,"volume":4830210,"rsi_14":65.51,"sma_20":59.15,"sma_60":54.37,"sma_120":52.49},{"date":"2026-01-08","open":59.61,"high":60.91,"low":59.25,"close":60.0,"volume":4813816,"rsi_14":64.62,"sma_20":59.42,"sma_60":54.56,"sma_120":52.6},{"date":"2026-01-09","open":60.12,"high":60.53,"low":59.28,"close":59.31,"volume":3718863,"rsi_14":61.21,"sma_20":59.52,"sma_60":54.7,"sma_120":52.7},{"date":"2026-01-12","open":58.61,"high":59.32,"low":58.26,"close":58.99,"volume":4343375,"rsi_14":55.6,"sma_20":59.61,"sma_60":54.84,"sma_120":52.79},{"date":"2026-01-13","open":59.28,"high":59.55,"low":58.48,"close":58.58,"volume":4903238,"rsi_14":49.43,"sma_20":59.68,"sma_60":55.03,"sma_120":52.87},{"date":"2026-01-14","open":58.37,"high":58.96,"low":57.72,"close":58.72,"volume":5675234,"rsi_14":52.46,"sma_20":59.76,"sma_60":55.21,"sma_120":52.96},{"date":"2026-01-15","open":58.71,"high":59.8,"low":58.71,"close":59.39,"volume":5423790,"rsi_14":54.24,"sma_20":59.88,"sma_60":55.38,"sma_120":53.05},{"date":"2026-01-16","open":59.28,"high":60.11,"low":59.23,"close":59.6,"volume":6552437,"rsi_14":55.48,"sma_20":59.99,"sma_60":55.55,"sma_120":53.15},{"date":"2026-01-20","open":58.78,"high":59.64,"low":58.3,"close":58.61,"volume":9365936,"rsi_14":53.58,"sma_20":60.06,"sma_60":55.7,"sma_120":53.24},{"date":"2026-01-21","open":59.53,"high":62.98,"low":59.12,"close":62.77,"volume":11726812,"rsi_14":69.05,"sma_20":60.31,"sma_60":55.92,"sma_120":53.37},{"date":"2026-01-22","open":63.08,"high":64.55,"low":62.73,"close":62.96,"volume":7203507,"rsi_14":72.36,"sma_20":60.52,"sma_60":56.12,"sma_120":53.5},{"date":"2026-01-23","open":62.59,"high":62.69,"low":60.97,"close":61.38,"volume":5204900,"rsi_14":61.87,"sma_20":60.68,"sma_60":56.3,"sma_120":53.64},{"date":"2026-01-26","open":61.57,"high":62.07,"low":61.0,"close":61.26,"volume":5114400,"rsi_14":56.05,"sma_20":60.81,"sma_60":56.49,"sma_120":53.76},{"date":"2026-01-27","open":61.66,"high":62.19,"low":61.28,"close":62.14,"volume":3596200,"rsi_14":55.35,"sma_20":60.99,"sma_60":56.7,"sma_120":53.89},{"date":"2026-01-28","open":62.16,"high":62.32,"low":61.28,"close":61.65,"volume":3993700,"rsi_14":58.53,"sma_20":61.18,"sma_60":56.91,"sma_120":54.03},{"date":"2026-01-29","open":62.1,"high":62.84,"low":61.38,"close":62.21,"volume":4371000,"rsi_14":59.71,"sma_20":61.41,"sma_60":57.12,"sma_120":54.17},{"date":"2026-01-30","open":61.81,"high":62.48,"low":61.34,"close":61.71,"volume":6680200,"rsi_14":60.7,"sma_20":61.64,"sma_60":57.32,"sma_120":54.3},{"date":"2026-02-02","open":61.75,"high":63.68,"low":61.45,"close":63.56,"volume":5208900,"rsi_14":67.92,"sma_20":61.91,"sma_60":57.55,"sma_120":54.45},{"date":"2026-02-03","open":63.93,"high":64.85,"low":63.34,"close":64.64,"volume":6789600,"rsi_14":72.61,"sma_20":62.16,"sma_60":57.8,"sma_120":54.6},{"date":"2026-02-04","open":64.97,"high":66.6,"low":64.97,"close":65.71,"volume":6788000,"rsi_14":73.54,"sma_20":62.38,"sma_60":58.06,"sma_120":54.75},{"date":"2026-02-05","open":65.12,"high":65.9,"low":64.59,"close":65.73,"volume":5342100,"rsi_14":72.24,"sma_20":62.66,"sma_60":58.31,"sma_120":54.89},{"date":"2026-02-06","open":66.61,"high":67.45,"low":66.3,"close":67.21,"volume":4966500,"rsi_14":74.66,"sma_20":63.01,"sma_60":58.57,"sma_120":55.06},{"date":"2026-02-09","open":66.7,"high":67.74,"low":66.7,"close":66.8,"volume":4987128,"rsi_14":76.75,"sma_20":60.93,"sma_60":56.38,"sma_120":53.68},{"date":"2026-02-10","open":66.49,"high":67.87,"low":65.99,"close":66.65,"volume":5411934,"rsi_14":73.13,"sma_20":61.32,"sma_60":56.65,"sma_120":53.84},{"date":"2026-02-11","open":67.35,"high":67.9,"low":65.25,"close":65.97,"volume":5391993,"rsi_14":67.18,"sma_20":61.67,"sma_60":56.93,"sma_120":54.01},{"date":"2026-02-12","open":66.5,"high":66.86,"low":63.06,"close":63.92,"volume":6981458,"rsi_14":63.02,"sma_20":61.95,"sma_60":57.16,"sma_120":54.16},{"date":"2026-02-13","open":63.38,"high":64.43,"low":62.73,"close":64.23,"volume":3632700,"rsi_14":63.23,"sma_20":62.26,"sma_60":57.4,"sma_120":54.31},{"date":"2026-02-17","open":64.51,"high":65.37,"low":63.44,"close":63.53,"volume":4322789,"rsi_14":63.31,"sma_20":62.56,"sma_60":57.62,"sma_120":54.45},{"date":"2026-02-18","open":63.64,"high":64.76,"low":63.54,"close":64.17,"volume":5148600,"rsi_14":59.48,"sma_20":64.99,"sma_60":60.27,"sma_120":56.01},{"date":"2026-02-19","open":63.75,"high":64.03,"low":62.81,"close":63.73,"volume":4002700,"rsi_14":54.97,"sma_20":65.02,"sma_60":60.5,"sma_120":56.12},{"date":"2026-02-20","open":63.64,"high":64.51,"low":63.11,"close":64.42,"volume":6185119,"rsi_14":60.27,"sma_20":65.07,"sma_60":60.71,"sma_120":56.23},{"date":"2026-02-23","open":64.13,"high":64.56,"low":61.12,"close":61.66,"volume":5229600,"rsi_14":40.26,"sma_20":65.06,"sma_60":60.88,"sma_120":56.31},{"date":"2026-02-24","open":61.26,"high":61.86,"low":60.48,"close":61.24,"volume":3024698,"rsi_14":56.39,"sma_20":62.9,"sma_60":58.04,"sma_120":54.72},{"date":"2026-02-25","open":61.92,"high":62.55,"low":61.53,"close":62.22,"volume":3972450,"rsi_14":58.31,"sma_20":62.95,"sma_60":58.25,"sma_120":54.84},{"date":"2026-02-26","open":62.64,"high":63.62,"low":62.32,"close":63.01,"volume":5888071,"rsi_14":58.56,"sma_20":63.09,"sma_60":58.45,"sma_120":54.96},{"date":"2026-02-27","open":61.93,"high":61.93,"low":58.68,"close":59.39,"volume":9710026,"rsi_14":48.52,"sma_20":63.04,"sma_60":58.58,"sma_120":55.06},{"date":"2026-03-02","open":58.45,"high":60.6,"low":57.85,"close":60.27,"volume":6181521,"rsi_14":52.84,"sma_20":63.07,"sma_60":58.73,"sma_120":55.17},{"date":"2026-03-03","open":58.84,"high":59.47,"low":57.82,"close":58.88,"volume":6234149,"rsi_14":38.65,"sma_20":63.04,"sma_60":58.84,"sma_120":55.26},{"date":"2026-03-04","open":59.22,"high":59.76,"low":58.51,"close":59.4,"volume":5266636,"rsi_14":39.66,"sma_20":63.06,"sma_60":58.99,"sma_120":55.36},{"date":"2026-03-05","open":58.65,"high":59.38,"low":58.03,"close":58.75,"volume":5327498,"rsi_14":25.78,"sma_20":63.04,"sma_60":59.12,"sma_120":55.45},{"date":"2026-03-06","open":56.98,"high":57.49,"low":55.75,"close":57.27,"volume":6548103,"rsi_14":23.88,"sma_20":62.91,"sma_60":59.25,"sma_120":55.51},{"date":"2026-03-09","open":56.7,"high":57.59,"low":55.08,"close":57.53,"volume":7004955,"rsi_14":25.76,"sma_20":62.78,"sma_60":59.38,"sma_120":55.57},{"date":"2026-03-10","open":57.51,"high":59.02,"low":56.66,"close":58.1,"volume":5687528,"rsi_14":31.97,"sma_20":62.74,"sma_60":59.51,"sma_120":55.64},{"date":"2026-03-11","open":57.88,"high":58.12,"low":56.72,"close":57.73,"volume":4931787,"rsi_14":29.88,"sma_20":62.46,"sma_60":59.64,"sma_120":55.69},{"date":"2026-03-12","open":56.31,"high":57.13,"low":55.92,"close":56.18,"volume":5438171,"rsi_14":28.31,"sma_20":62.09,"sma_60":59.72,"sma_120":55.73},{"date":"2026-03-13","open":56.5,"high":56.82,"low":54.75,"close":54.9,"volume":4595423,"rsi_14":22.74,"sma_20":61.49,"sma_60":59.77,"sma_120":55.76},{"date":"2026-03-16","open":55.69,"high":56.3,"low":55.4,"close":55.61,"volume":4014744,"rsi_14":31.21,"sma_20":60.93,"sma_60":59.8,"sma_120":55.8},{"date":"2026-03-17","open":56.43,"high":56.72,"low":55.85,"close":56.33,"volume":2931292,"rsi_14":30.03,"sma_20":60.44,"sma_60":59.86,"sma_120":55.84},{"date":"2026-03-18","open":56.24,"high":56.98,"low":55.55,"close":55.87,"volume":4114478,"rsi_14":25.3,"sma_20":60.04,"sma_60":59.9,"sma_120":55.88},{"date":"2026-03-19","open":55.46,"high":56.58,"low":55.01,"close":56.29,"volume":4381268,"rsi_14":36.08,"sma_20":59.63,"sma_60":59.94,"sma_120":55.92},{"date":"2026-03-20","open":56.31,"high":56.64,"low":55.57,"close":56.26,"volume":9118380,"rsi_14":30.76,"sma_20":59.26,"sma_60":59.98,"sma_120":55.97},{"date":"2026-03-23","open":57.94,"high":58.33,"low":57.15,"close":57.21,"volume":3508258,"rsi_14":41.71,"sma_20":58.9,"sma_60":60.02,"sma_120":56.02},{"date":"2026-03-24","open":56.55,"high":58.61,"low":56.55,"close":58.15,"volume":5087850,"rsi_14":44.17,"sma_20":58.74,"sma_60":60.07,"sma_120":56.08},{"date":"2026-03-25","open":58.81,"high":59.37,"low":57.79,"close":58.63,"volume":3684274,"rsi_14":49.66,"sma_20":58.56,"sma_60":60.13,"sma_120":56.14},{"date":"2026-03-26","open":58.02,"high":58.57,"low":57.55,"close":57.78,"volume":3581884,"rsi_14":52.78,"sma_20":58.3,"sma_60":60.18,"sma_120":56.2},{"date":"2026-03-27","open":57.34,"high":57.41,"low":56.53,"close":57.01,"volume":4565550,"rsi_14":47.65,"sma_20":58.17,"sma_60":60.21,"sma_120":56.25},{"date":"2026-03-30","open":57.33,"high":57.4,"low":56.35,"close":56.68,"volume":3078912,"rsi_14":42.7,"sma_20":57.99,"sma_60":60.19,"sma_120":56.3},{"date":"2026-03-31","open":57.82,"high":59.42,"low":57.26,"close":59.17,"volume":6238521,"rsi_14":56.02,"sma_20":58.01,"sma_60":60.22,"sma_120":56.37},{"date":"2026-04-01","open":60.04,"high":60.66,"low":59.57,"close":59.76,"volume":5573659,"rsi_14":66.38,"sma_20":58.03,"sma_60":60.26,"sma_120":56.43},{"date":"2026-04-02","open":58.68,"high":60.24,"low":58.21,"close":60.18,"volume":3760482,"rsi_14":76.05,"sma_20":58.1,"sma_60":60.3,"sma_120":56.49},{"date":"2026-04-06","open":60.12,"high":60.63,"low":59.82,"close":60.59,"volume":2650255,"rsi_14":75.31,"sma_20":58.27,"sma_60":60.36,"sma_120":56.56},{"date":"2026-04-07","open":60.22,"high":60.93,"low":60.12,"close":60.78,"volume":4102042,"rsi_14":73.9,"sma_20":58.44,"sma_60":60.41,"sma_120":56.63},{"date":"2026-04-08","open":62.85,"high":63.34,"low":62.37,"close":62.93,"volume":5466219,"rsi_14":82.08,"sma_20":58.68,"sma_60":60.49,"sma_120":56.72},{"date":"2026-04-09","open":62.61,"high":64.4,"low":62.61,"close":64.1,"volume":4671036,"rsi_14":83.24,"sma_20":59.01,"sma_60":60.59,"sma_120":56.82},{"date":"2026-04-10","open":64.02,"high":64.06,"low":63.25,"close":63.31,"volume":4021930,"rsi_14":78.17,"sma_20":59.37,"sma_60":60.66,"sma_120":56.91},{"date":"2026-04-13","open":62.77,"high":63.93,"low":62.45,"close":63.9,"volume":3542581,"rsi_14":77.5,"sma_20":59.82,"sma_60":60.75,"sma_120":57.0},{"date":"2026-04-14","open":63.84,"high":64.34,"low":63.26,"close":64.0,"volume":4475302,"rsi_14":75.85,"sma_20":60.25,"sma_60":60.83,"sma_120":57.1},{"date":"2026-04-15","open":64.15,"high":64.77,"low":63.47,"close":64.32,"volume":4788047,"rsi_14":75.5,"sma_20":60.66,"sma_60":60.92,"sma_120":57.21},{"date":"2026-04-16","open":63.15,"high":64.49,"low":63.1,"close":63.55,"volume":7469077,"rsi_14":75.91,"sma_20":61.04,"sma_60":61.01,"sma_120":57.3},{"date":"2026-04-17","open":64.25,"high":65.18,"low":63.34,"close":63.59,"volume":9595293,"rsi_14":81.79,"sma_20":61.41,"sma_60":61.1,"sma_120":57.39},{"date":"2026-04-20","open":63.16,"high":65.01,"low":63.16,"close":64.88,"volume":4846171,"rsi_14":86.25,"sma_20":61.85,"sma_60":61.22,"sma_120":57.49},{"date":"2026-04-21","open":65.12,"high":65.96,"low":64.2,"close":64.43,"volume":5606387,"rsi_14":78.24,"sma_20":62.22,"sma_60":61.32,"sma_120":57.59},{"date":"2026-04-22","open":64.97,"high":65.26,"low":64.07,"close":64.29,"volume":5980128,"rsi_14":75.68,"sma_20":62.53,"sma_60":61.39,"sma_120":57.7},{"date":"2026-04-23","open":64.52,"high":64.88,"low":63.21,"close":64.3,"volume":4755539,"rsi_14":74.47,"sma_20":62.82,"sma_60":61.44,"sma_120":57.81},{"date":"2026-04-24","open":64.34,"high":64.34,"low":62.77,"close":62.94,"volume":3845457,"rsi_14":62.59,"sma_20":63.08,"sma_60":61.49,"sma_120":57.93},{"date":"2026-04-27","open":63.5,"high":64.22,"low":63.13,"close":63.92,"volume":3076253,"rsi_14":65.5,"sma_20":63.43,"sma_60":61.55,"sma_120":58.05},{"date":"2026-04-28","open":64.58,"high":64.97,"low":63.69,"close":64.12,"volume":4694442,"rsi_14":57.31,"sma_20":63.81,"sma_60":61.62,"sma_120":58.16},{"date":"2026-04-29","open":64.42,"high":64.67,"low":63.33,"close":63.54,"volume":3210896,"rsi_14":46.31,"sma_20":64.03,"sma_60":61.69,"sma_120":58.27},{"date":"2026-04-30","open":63.41,"high":64.86,"low":62.99,"close":64.64,"volume":3980785,"rsi_14":55.78,"sma_20":64.25,"sma_60":61.78,"sma_120":58.41},{"date":"2026-05-01","open":64.34,"high":64.73,"low":63.73,"close":64.01,"volume":2614010,"rsi_14":47.71,"sma_20":64.42,"sma_60":61.85,"sma_120":58.53},{"date":"2026-05-04","open":63.55,"high":63.95,"low":62.94,"close":63.15,"volume":3205520,"rsi_14":42.38,"sma_20":64.53,"sma_60":61.9,"sma_120":58.64},{"date":"2026-05-05","open":63.36,"high":64.3,"low":63.05,"close":63.95,"volume":3689829,"rsi_14":45.28,"sma_20":64.67,"sma_60":61.96,"sma_120":58.76},{"date":"2026-05-06","open":64.49,"high":65.51,"low":64.49,"close":65.2,"volume":5153502,"rsi_14":56.44,"sma_20":64.76,"sma_60":62.06,"sma_120":58.88},{"date":"2026-05-07","open":65.11,"high":65.58,"low":63.73,"close":63.81,"volume":4098611,"rsi_14":48.88,"sma_20":64.72,"sma_60":62.06,"sma_120":58.99},{"date":"2026-05-08","open":64.11,"high":64.47,"low":62.98,"close":63.32,"volume":3748974,"rsi_14":39.72,"sma_20":64.7,"sma_60":62.05,"sma_120":59.09},{"date":"2026-05-11","open":63.88,"high":63.88,"low":61.56,"close":61.76,"volume":5528081,"rsi_14":35.67,"sma_20":64.57,"sma_60":61.96,"sma_120":59.17},{"date":"2026-05-12","open":61.76,"high":62.04,"low":60.74,"close":61.56,"volume":4120371,"rsi_14":35.56,"sma_20":64.42,"sma_60":61.87,"sma_120":59.26},{"date":"2026-05-13","open":61.4,"high":61.96,"low":59.97,"close":60.04,"volume":3258352,"rsi_14":31.09,"sma_20":64.18,"sma_60":61.76,"sma_120":59.34},{"date":"2026-05-14","open":60.44,"high":61.34,"low":60.44,"close":60.79,"volume":2418678,"rsi_14":39.01,"sma_20":64.02,"sma_60":61.7,"sma_120":59.43},{"date":"2026-05-15","open":60.75,"high":60.97,"low":59.36,"close":60.47,"volume":4159899,"rsi_14":32.59,"sma_20":63.84,"sma_60":61.63,"sma_120":59.52},{"date":"2026-05-18","open":60.66,"high":61.25,"low":60.5,"close":60.77,"volume":3198726,"rsi_14":33.16,"sma_20":63.61,"sma_60":61.58,"sma_120":59.6},{"date":"2026-05-19","open":60.8,"high":61.24,"low":59.8,"close":60.94,"volume":4012986,"rsi_14":36.01,"sma_20":63.42,"sma_60":61.51,"sma_120":59.69},{"date":"2026-05-20","open":61.44,"high":62.62,"low":60.57,"close":62.43,"volume":3574558,"rsi_14":40.58,"sma_20":63.3,"sma_60":61.52,"sma_120":59.78},{"date":"2026-05-21","open":62.04,"high":62.58,"low":61.65,"close":62.38,"volume":3028591,"rsi_14":42.68,"sma_20":63.18,"sma_60":61.52,"sma_120":59.88},{"date":"2026-05-22","open":62.37,"high":63.0,"low":62.22,"close":62.49,"volume":2741202,"rsi_14":46.82,"sma_20":63.14,"sma_60":61.5,"sma_120":59.98},{"date":"2026-05-26","open":62.84,"high":63.62,"low":62.7,"close":63.24,"volume":3550416,"rsi_14":46.59,"sma_20":63.08,"sma_60":61.56,"sma_120":60.07},{"date":"2026-05-27","open":63.26,"high":63.56,"low":62.45,"close":62.68,"volume":2230372,"rsi_14":36.92,"sma_20":62.98,"sma_60":61.59,"sma_120":60.16},{"date":"2026-05-28","open":63.29,"high":63.29,"low":61.48,"close":62.01,"volume":4752518,"rsi_14":39.93,"sma_20":62.88,"sma_60":61.64,"sma_120":60.24},{"date":"2026-05-29","open":60.64,"high":62.12,"low":60.64,"close":61.86,"volume":8592513,"rsi_14":41.36,"sma_20":62.74,"sma_60":61.67,"sma_120":60.33},{"date":"2026-06-01","open":60.86,"high":61.11,"low":59.89,"close":60.39,"volume":5423101,"rsi_14":41.79,"sma_20":62.56,"sma_60":61.7,"sma_120":60.41},{"date":"2026-06-02","open":60.28,"high":62.04,"low":60.17,"close":61.91,"volume":5800362,"rsi_14":51.77,"sma_20":62.5,"sma_60":61.77,"sma_120":60.51},{"date":"2026-06-03","open":61.61,"high":61.81,"low":60.82,"close":61.14,"volume":3302839,"rsi_14":56.08,"sma_20":62.36,"sma_60":61.82,"sma_120":60.6},{"date":"2026-06-04","open":61.9,"high":63.53,"low":61.76,"close":63.49,"volume":5161624,"rsi_14":62.6,"sma_20":62.27,"sma_60":61.9,"sma_120":60.71},{"date":"2026-06-05","open":63.53,"high":64.16,"low":63.18,"close":63.57,"volume":3671514,"rsi_14":64.85,"sma_20":62.26,"sma_60":62.0,"sma_120":60.82},{"date":"2026-06-08","open":63.9,"high":64.54,"low":63.38,"close":63.94,"volume":4388077,"rsi_14":65.06,"sma_20":62.29,"sma_60":62.12,"sma_120":60.92},{"date":"2026-06-09","open":64.49,"high":65.63,"low":64.13,"close":65.25,"volume":5180478,"rsi_14":68.43,"sma_20":62.47,"sma_60":62.29,"sma_120":61.03},{"date":"2026-06-10","open":65.39,"high":66.44,"low":64.52,"close":64.55,"volume":5277897,"rsi_14":59.78,"sma_20":62.62,"sma_60":62.43,"sma_120":61.12},{"date":"2026-06-11","open":64.84,"high":66.16,"low":64.64,"close":66.09,"volume":3937657,"rsi_14":64.95,"sma_20":62.92,"sma_60":62.59,"sma_120":61.22},{"date":"2026-06-12","open":67.02,"high":67.45,"low":66.45,"close":67.22,"volume":4065226,"rsi_14":67.61,"sma_20":63.24,"sma_60":62.77,"sma_120":61.33},{"date":"2026-06-15","open":68.25,"high":68.31,"low":66.11,"close":66.23,"volume":4408822,"rsi_14":60.93,"sma_20":63.53,"sma_60":62.93,"sma_120":61.44},{"date":"2026-06-16","open":66.55,"high":67.21,"low":66.28,"close":66.84,"volume":4488661,"rsi_14":65.21,"sma_20":63.84,"sma_60":63.1,"sma_120":61.54},{"date":"2026-06-17","open":66.84,"high":67.86,"low":66.0,"close":66.35,"volume":4914643,"rsi_14":66.08,"sma_20":64.11,"sma_60":63.25,"sma_120":61.63},{"date":"2026-06-18","open":66.72,"high":67.33,"low":66.35,"close":66.65,"volume":7885471,"rsi_14":67.49,"sma_20":64.32,"sma_60":63.38,"sma_120":61.73},{"date":"2026-06-22","open":67.06,"high":68.14,"low":66.73,"close":67.56,"volume":3630450,"rsi_14":77.34,"sma_20":64.58,"sma_60":63.53,"sma_120":61.83},{"date":"2026-06-23","open":67.32,"high":68.64,"low":67.03,"close":68.55,"volume":4390895,"rsi_14":76.41,"sma_20":64.89,"sma_60":63.7,"sma_120":61.94},{"date":"2026-06-24","open":68.66,"high":69.5,"low":68.56,"close":69.02,"volume":4447185,"rsi_14":82.16,"sma_20":65.18,"sma_60":63.9,"sma_120":62.05},{"date":"2026-06-25","open":69.36,"high":70.75,"low":69.36,"close":70.21,"volume":5125229,"rsi_14":80.32,"sma_20":65.56,"sma_60":64.12,"sma_120":62.16},{"date":"2026-06-26","open":70.54,"high":70.58,"low":69.31,"close":69.95,"volume":4697443,"rsi_14":78.1,"sma_20":65.96,"sma_60":64.29,"sma_120":62.26},{"date":"2026-06-29","open":69.64,"high":70.34,"low":69.51,"close":69.98,"volume":3305384,"rsi_14":77.62,"sma_20":66.37,"sma_60":64.45,"sma_120":62.36},{"date":"2026-06-30","open":69.73,"high":69.84,"low":69.05,"close":69.62,"volume":4727796,"rsi_14":71.98,"sma_20":66.83,"sma_60":64.61,"sma_120":62.45},{"date":"2026-07-01","open":69.14,"high":71.7,"low":69.07,"close":71.36,"volume":5744435,"rsi_14":80.96,"sma_20":67.31,"sma_60":64.78,"sma_120":62.57},{"date":"2026-07-02","open":72.0,"high":72.0,"low":70.01,"close":70.53,"volume":5118158,"rsi_14":71.59,"sma_20":67.78,"sma_60":64.94,"sma_120":62.67},{"date":"2026-07-06","open":69.9,"high":71.66,"low":69.9,"close":71.65,"volume":4704777,"rsi_14":71.53,"sma_20":68.19,"sma_60":65.07,"sma_120":62.78},{"date":"2026-07-07","open":72.48,"high":72.48,"low":71.14,"close":71.32,"volume":5807469,"rsi_14":76.63,"sma_20":68.58,"sma_60":65.19,"sma_120":62.89},{"date":"2026-07-08","open":70.39,"high":70.39,"low":67.53,"close":68.12,"volume":9015060,"rsi_14":55.16,"sma_20":68.79,"sma_60":65.26,"sma_120":62.96},{"date":"2026-07-09","open":68.63,"high":69.71,"low":68.4,"close":69.41,"volume":5085481,"rsi_14":61.74,"sma_20":69.0,"sma_60":65.35,"sma_120":63.05},{"date":"2026-07-10","open":69.78,"high":70.22,"low":69.29,"close":69.89,"volume":3690639,"rsi_14":62.29,"sma_20":69.27,"sma_60":65.44,"sma_120":63.14},{"date":"2026-07-13","open":70.04,"high":70.25,"low":69.1,"close":69.91,"volume":4052770,"rsi_14":59.56,"sma_20":69.46,"sma_60":65.52,"sma_120":63.22},{"date":"2026-07-14","open":70.32,"high":70.94,"low":69.21,"close":69.87,"volume":4940932,"rsi_14":55.82,"sma_20":69.6,"sma_60":65.62,"sma_120":63.32},{"date":"2026-07-15","open":70.15,"high":70.77,"low":69.89,"close":70.67,"volume":5129718,"rsi_14":57.09,"sma_20":69.82,"sma_60":65.73,"sma_120":63.42},{"date":"2026-07-16","open":73.33,"high":74.22,"low":71.87,"close":73.93,"volume":9763585,"rsi_14":63.46,"sma_20":70.17,"sma_60":65.88,"sma_120":63.55},{"date":"2026-07-17","open":73.42,"high":73.69,"low":71.37,"close":71.93,"volume":6637939,"rsi_14":56.42,"sma_20":70.46,"sma_60":65.99,"sma_120":63.66},{"date":"2026-07-20","open":72.16,"high":72.63,"low":71.02,"close":71.04,"volume":4260292,"rsi_14":53.25,"sma_20":70.68,"sma_60":66.1,"sma_120":63.75},{"date":"2026-07-21","open":71.35,"high":73.23,"low":70.35,"close":71.54,"volume":4912107,"rsi_14":55.82,"sma_20":70.88,"sma_60":66.21,"sma_120":63.83},{"date":"2026-07-22","open":71.35,"high":72.1,"low":71.26,"close":71.98,"volume":3466341,"rsi_14":51.98,"sma_20":71.05,"sma_60":66.36,"sma_120":63.92},{"date":"2026-07-23","open":71.06,"high":71.7,"low":70.25,"close":71.34,"volume":4985790,"rsi_14":52.7,"sma_20":71.17,"sma_60":66.48,"sma_120":64.01},{"date":"2026-07-24","open":71.44,"high":71.87,"low":70.99,"close":71.42,"volume":2938219,"rsi_14":49.18,"sma_20":71.23,"sma_60":66.59,"sma_120":64.11},{"date":"2026-07-27","open":71.77,"high":72.4,"low":70.13,"close":70.65,"volume":3643066,"rsi_14":47.65,"sma_20":71.26,"sma_60":66.7,"sma_120":64.2},{"date":"2026-07-28","open":70.88,"high":72.6,"low":70.71,"close":72.48,"volume":5126310,"rsi_14":66.7,"sma_20":71.39,"sma_60":66.83,"sma_120":64.31},{"date":"2026-07-29","open":71.66,"high":72.46,"low":70.85,"close":70.86,"volume":4133260,"rsi_14":55.52,"sma_20":71.45,"sma_60":66.95,"sma_120":64.4},{"date":"2026-07-30","open":71.65,"high":71.91,"low":70.04,"close":71.73,"volume":5414364,"rsi_14":55.16,"sma_20":71.45,"sma_60":67.08,"sma_120":64.49},{"date":"2026-07-31","open":71.9,"high":72.31,"low":71.24,"close":71.65,"volume":2741766,"rsi_14":54.82,"sma_20":71.48,"sma_60":67.21,"sma_120":64.58},{"date":"2026-08-03","open":71.67,"high":72.76,"low":71.53,"close":72.7,"volume":2734740,"rsi_14":58.24,"sma_20":71.51,"sma_60":67.32,"sma_120":64.66},{"date":"2026-08-04","open":72.56,"high":74.19,"low":72.56,"close":73.68,"volume":3430306,"rsi_14":58.76,"sma_20":71.6,"sma_60":67.48,"sma_120":64.71},{"date":"2026-08-05","open":74.01,"high":74.53,"low":73.52,"close":73.6,"volume":2504623,"rsi_14":46.46,"sma_20":71.86,"sma_60":67.65,"sma_120":64.77},{"date":"2026-08-06","open":74.25,"high":74.48,"low":72.23,"close":72.43,"volume":3912029,"rsi_14":50.24,"sma_20":71.98,"sma_60":67.82,"sma_120":64.83},{"date":"2026-08-07","open":72.03,"high":72.94,"low":71.59,"close":72.67,"volume":1999828,"rsi_14":55.85,"sma_20":72.1,"sma_60":68.0,"sma_120":64.89},{"date":"2026-08-10","open":72.17,"high":72.91,"low":71.87,"close":72.67,"volume":2071732,"rsi_14":53.55,"sma_20":72.22,"sma_60":68.2,"sma_120":64.96},{"date":"2026-08-11","open":72.78,"high":73.48,"low":72.39,"close":72.99,"volume":4260890,"rsi_14":52.95,"sma_20":72.35,"sma_60":68.4,"sma_120":65.03},{"date":"2026-08-12","open":73.44,"high":74.22,"low":72.95,"close":73.91,"volume":2623184,"rsi_14":61.0,"sma_20":72.49,"sma_60":68.61,"sma_120":65.11},{"date":"2026-08-13","open":74.35,"high":74.69,"low":73.84,"close":74.11,"volume":3734946},{"date":"2026-08-14","open":73.86,"high":74.86,"low":73.61,"close":74.73,"volume":1918834,"rsi_14":69.01,"sma_20":72.59,"sma_60":69.05,"sma_120":65.28},{"date":"2026-08-17","open":74.4,"high":75.33,"low":74.31,"close":74.31,"volume":3004694,"rsi_14":58.43,"sma_20":72.73,"sma_60":69.24,"sma_120":65.38},{"date":"2026-08-18","open":74.65,"high":74.99,"low":73.11,"close":73.46,"volume":2897423,"rsi_14":64.63,"sma_20":72.81,"sma_60":69.42,"sma_120":65.47},{"date":"2026-08-19","open":73.74,"high":73.89,"low":70.64,"close":70.76,"volume":3282143},{"date":"2026-08-20","open":70.51,"high":70.81,"low":69.67,"close":69.71,"volume":2117940,"rsi_14":40.85,"sma_20":72.62,"sma_60":69.65,"sma_120":65.61},{"date":"2026-08-21","open":70.38,"high":70.7,"low":69.3,"close":69.86,"volume":4380345,"rsi_14":35.36,"sma_20":72.52,"sma_60":69.77,"sma_120":65.68},{"date":"2026-08-24","open":69.95,"high":70.93,"low":69.84,"close":70.23,"volume":2298200,"rsi_14":31.02,"sma_20":72.47,"sma_60":69.9,"sma_120":65.77},{"date":"2026-08-25","open":70.35,"high":70.35,"low":69.58,"close":69.83,"volume":2056957,"rsi_14":29.97,"sma_20":72.32,"sma_60":70.02,"sma_120":65.85},{"date":"2026-08-26","open":70.06,"high":70.71,"low":69.77,"close":70.49,"volume":1530717,"rsi_14":39.1,"sma_20":72.28,"sma_60":70.19,"sma_120":65.94},{"date":"2026-08-27","open":69.72,"high":70.48,"low":69.33,"close":70.18,"volume":2289361,"rsi_14":36.12,"sma_20":72.2,"sma_60":70.32,"sma_120":66.04},{"date":"2026-08-28","open":70.65,"high":71.0,"low":69.67,"close":69.71,"volume":2393194,"rsi_14":34.29,"sma_20":72.1,"sma_60":70.45,"sma_120":66.14},{"date":"2026-08-31","open":69.36,"high":69.37,"low":68.39,"close":68.87,"volume":4775841,"rsi_14":29.35,"sma_20":71.91,"sma_60":70.54,"sma_120":66.22},{"date":"2026-09-01","open":68.58,"high":69.32,"low":67.67,"close":68.16,"volume":3504933,"rsi_14":20.51,"sma_20":71.63,"sma_60":70.61,"sma_120":66.3},{"date":"2026-09-02","open":68.42,"high":70.71,"low":68.41,"close":69.78,"volume":5055435,"rsi_14":30.62,"sma_20":71.44,"sma_60":70.7,"sma_120":66.41},{"date":"2026-09-03","open":69.01,"high":71.18,"low":69.01,"close":70.83,"volume":2870716,"rsi_14":33.19,"sma_20":71.36,"sma_60":70.78,"sma_120":66.53},{"date":"2026-09-04","open":70.41,"high":71.14,"low":70.41,"close":70.78,"volume":1948366,"rsi_14":34.25,"sma_20":71.27,"sma_60":70.88,"sma_120":66.65},{"date":"2026-09-08","open":70.59,"high":71.0,"low":69.96,"close":69.99,"volume":2739975},{"date":"2026-09-09","open":69.25,"high":70.18,"low":68.45,"close":69.37,"volume":2559498,"rsi_14":42.35,"sma_20":70.95,"sma_60":70.97,"sma_120":66.87},{"date":"2026-09-10","open":69.0,"high":69.71,"low":68.62,"close":69.63,"volume":5823734},{"date":"2026-09-11","open":70.66,"high":70.83,"low":69.17,"close":70.48,"volume":2208735,"rsi_14":53.44,"sma_20":70.56,"sma_60":71.07,"sma_120":67.09},{"date":"2026-09-14","open":70.29,"high":71.1,"low":69.54,"close":70.54,"volume":5037591,"rsi_14":51.78,"sma_20":70.35,"sma_60":71.13,"sma_120":67.19},{"date":"2026-09-15","open":70.63,"high":71.11,"low":69.58,"close":70.24,"volume":3084067},{"date":"2026-09-16","open":70.25,"high":70.25,"low":65.66,"close":66.84,"volume":5143435,"rsi_14":33.92,"sma_20":69.81,"sma_60":71.17,"sma_120":67.35},{"date":"2026-09-17","open":67.99,"high":68.35,"low":66.71,"close":67.39,"volume":3263020,"rsi_14":37.94,"sma_20":69.65,"sma_60":71.14,"sma_120":67.42},{"date":"2026-09-18","open":67.12,"high":67.46,"low":66.6,"close":67.04,"volume":5602612,"rsi_14":38.34,"sma_20":69.51,"sma_60":71.1,"sma_120":67.5},{"date":"2026-09-21","open":67.0,"high":67.68,"low":66.95,"close":67.36,"volume":3171655},{"date":"2026-09-22","open":67.5,"high":67.62,"low":65.35,"close":65.49,"volume":4895972,"rsi_14":38.96,"sma_20":69.15,"sma_60":70.96,"sma_120":67.63},{"date":"2026-09-23","open":65.0,"high":65.74,"low":64.54,"close":64.61,"volume":4702265},{"date":"2026-09-24","open":64.77,"high":64.89,"low":63.85,"close":64.73,"volume":4280389,"rsi_14":20.62,"sma_20":68.6,"sma_60":70.78,"sma_120":67.69},{"date":"2026-09-25","open":65.03,"high":65.77,"low":64.69,"close":65.53,"volume":3852400,"rsi_14":26.5,"sma_20":68.37,"sma_60":70.67,"sma_120":67.72},{"date":"2026-09-28","open":65.38,"high":65.39,"low":64.64,"close":64.8,"volume":3577584},{"date":"2026-09-29","open":64.69,"high":65.09,"low":63.55,"close":63.89,"volume":4454940,"rsi_14":26.01,"sma_20":67.88,"sma_60":70.43,"sma_120":67.75},{"date":"2026-09-30","open":63.98,"high":64.33,"low":63.59,"close":63.76,"volume":4461117,"rsi_14":23.96,"sma_20":67.65,"sma_60":70.3,"sma_120":67.74},{"date":"2026-10-01","open":63.28,"high":63.72,"low":61.78,"close":63.7,"volume":6319200},{"date":"2026-10-02","open":64.05,"high":64.62,"low":63.84,"close":64.33,"volume":4992042,"rsi_14":21.9,"sma_20":67.03,"sma_60":70.12,"sma_120":67.73},{"date":"2026-10-05","open":64.34,"high":64.97,"low":63.91,"close":64.31,"volume":3488904,"rsi_14":22.49,"sma_20":66.7,"sma_60":70.02,"sma_120":67.73},{"date":"2026-10-06","open":64.41,"high":64.77,"low":63.73,"close":64.09,"volume":4236926,"rsi_14":31.88,"sma_20":66.41,"sma_60":69.92,"sma_120":67.72},{"date":"2026-10-07","open":63.6,"high":63.63,"low":62.59,"close":63.07,"volume":4372218},{"date":"2026-10-08","open":62.54,"high":64.1,"low":62.17,"close":64.09,"volume":6055013,"rsi_14":33.1,"sma_20":65.81,"sma_60":69.68,"sma_120":67.71},{"date":"2026-10-09","open":63.8,"high":64.09,"low":63.16,"close":63.57,"volume":3308787,"rsi_14":28.78,"sma_20":65.47,"sma_60":69.5,"sma_120":67.69},{"date":"2026-10-12","open":63.77,"high":64.43,"low":63.64,"close":63.9,"volume":3742722,"rsi_14":39.16,"sma_20":65.14,"sma_60":69.36,"sma_120":67.68},{"date":"2026-10-13","open":64.3,"high":64.65,"low":62.84,"close":63.3,"volume":3757351,"rsi_14":40.79,"sma_20":64.79,"sma_60":69.22,"sma_120":67.66},{"date":"2026-10-14","open":62.3,"high":62.64,"low":61.91,"close":62.57,"volume":4482450,"rsi_14":36.01,"sma_20":64.58,"sma_60":69.07,"sma_120":67.64},{"date":"2026-10-15","open":62.88,"high":63.88,"low":62.27,"close":63.43,"volume":4344595,"rsi_14":36.59,"sma_20":64.38,"sma_60":68.92,"sma_120":67.64},{"date":"2026-10-16","open":64.5,"high":65.02,"low":62.7,"close":63.36,"volume":9450017,"rsi_14":39.72,"sma_20":64.19,"sma_60":68.77,"sma_120":67.62},{"date":"2026-10-19","open":62.96,"high":63.33,"low":62.35,"close":62.76,"volume":7835570,"rsi_14":41.73,"sma_20":63.96,"sma_60":68.62,"sma_120":67.61},{"date":"2026-10-20","open":62.62,"high":64.7,"low":62.62,"close":64.22,"volume":5485340,"rsi_14":52.94,"sma_20":63.9,"sma_60":68.51,"sma_120":67.61},{"date":"2026-10-21","open":64.76,"high":65.13,"low":64.28,"close":64.88,"volume":5730381,"rsi_14":56.7,"sma_20":63.91,"sma_60":68.37,"sma_120":67.6},{"date":"2026-10-22","open":64.25,"high":65.91,"low":64.25,"close":65.24,"volume":6702260}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.609999999999999,"pbr":1.14,"per":14.15,"roa":0.25,"roe":2.24,"grade":"C","comment":"PER 14.15배, ROE 2.24%","revenue":11466000000.0,"analysis":"PER 14.2배입니다. ROE 2.2%입니다. 시가총액 275.76억. 매출 114.66억, 영업이익 27.11억.","eps_basis":"TTM","debt_ratio":0.6244127869228125,"market_cap":27575512720,"net_income":2126000000.0,"total_debt":16349000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.26,"total_assets":233836000000.0,"total_equity":26183000000.0,"profit_margin":18.54,"revenue_basis":"TTM","dividend_yield":2.68,"net_income_basis":"TTM","operating_income":2711000000.0,"operating_margin":23.64,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":65.24,"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":26.35},{"date":"2016-10-25","close":26.46},{"date":"2016-10-26","close":26.87},{"date":"2016-10-27","close":26.87},{"date":"2016-10-28","close":26.35},{"date":"2016-10-31","close":26.34},{"date":"2016-11-01","close":26.84},{"date":"2016-11-02","close":26.1},{"date":"2016-11-03","close":26.27},{"date":"2016-11-04","close":26.41},{"date":"2016-11-07","close":27.35},{"date":"2016-11-08","close":26.95},{"date":"2016-11-09","close":28.2},{"date":"2016-11-10","close":29.6},{"date":"2016-11-11","close":29.85},{"date":"2016-11-14","close":30.88},{"date":"2016-11-15","close":30.94},{"date":"2016-11-16","close":30.73},{"date":"2016-11-17","close":31.73},{"date":"2016-11-18","close":31.97},{"date":"2016-11-21","close":31.93},{"date":"2016-11-22","close":31.92},{"date":"2016-11-23","close":32.4},{"date":"2016-11-25","close":32.46},{"date":"2016-11-28","close":31.78},{"date":"2016-11-29","close":32.39},{"date":"2016-11-30","close":33.51},{"date":"2016-12-01","close":34.38},{"date":"2016-12-02","close":34.15},{"date":"2016-12-05","close":34.15},{"date":"2016-12-06","close":34.7},{"date":"2016-12-07","close":35.06},{"date":"2016-12-08","close":35.54},{"date":"2016-12-09","close":35.51},{"date":"2016-12-12","close":35.01},{"date":"2016-12-13","close":34.8},{"date":"2016-12-14","close":34.63},{"date":"2016-12-15","close":35.4},{"date":"2016-12-16","close":35.32},{"date":"2016-12-19","close":35.37},{"date":"2016-12-20","close":36.08},{"date":"2016-12-21","close":36.02},{"date":"2016-12-22","close":36.0},{"date":"2016-12-23","close":36.33},{"date":"2016-12-27","close":36.46},{"date":"2016-12-28","close":36.0},{"date":"2016-12-29","close":35.28},{"date":"2016-12-30","close":35.63},{"date":"2017-01-03","close":35.86},{"date":"2017-01-04","close":36.17},{"date":"2017-01-05","close":35.72},{"date":"2017-01-06","close":35.91},{"date":"2017-01-09","close":35.68},{"date":"2017-01-10","close":36.28},{"date":"2017-01-11","close":36.27},{"date":"2017-01-12","close":35.92},{"date":"2017-01-13","close":36.29},{"date":"2017-01-17","close":34.12},{"date":"2017-01-18","close":34.99},{"date":"2017-01-19","close":34.73},{"date":"2017-01-20","close":35.82},{"date":"2017-01-23","close":35.89},{"date":"2017-01-24","close":36.3},{"date":"2017-01-25","close":37.52},{"date":"2017-01-26","close":37.54},{"date":"2017-01-27","close":36.99},{"date":"2017-01-30","close":36.53},{"date":"2017-01-31","close":36.17},{"date":"2017-02-01","close":36.49},{"date":"2017-02-02","close":36.04},{"date":"2017-02-03","close":36.79},{"date":"2017-02-06","close":36.47},{"date":"2017-02-07","close":36.59},{"date":"2017-02-08","close":35.35},{"date":"2017-02-09","close":36.24},{"date":"2017-02-10","close":36.42},{"date":"2017-02-13","close":36.92},{"date":"2017-02-14","close":37.98},{"date":"2017-02-15","close":38.37},{"date":"2017-02-16","close":38.25},{"date":"2017-02-17","close":37.84},{"date":"2017-02-21","close":38.05},{"date":"2017-02-22","close":37.67},{"date":"2017-02-23","close":37.25},{"date":"2017-02-24","close":36.65},{"date":"2017-02-27","close":37.19},{"date":"2017-02-28","close":37.37},{"date":"2017-03-01","close":39.59},{"date":"2017-03-02","close":38.05},{"date":"2017-03-03","close":38.31},{"date":"2017-03-06","close":38.27},{"date":"2017-03-07","close":37.97},{"date":"2017-03-08","close":37.85},{"date":"2017-03-09","close":37.73},{"date":"2017-03-10","close":37.64},{"date":"2017-03-13","close":37.37},{"date":"2017-03-14","close":37.19},{"date":"2017-03-15","close":36.78},{"date":"2017-03-16","close":37.1},{"date":"2017-03-17","close":36.62},{"date":"2017-03-20","close":36.23},{"date":"2017-03-21","close":34.36},{"date":"2017-03-22","close":34.43},{"date":"2017-03-23","close":34.57},{"date":"2017-03-24","close":34.51},{"date":"2017-03-27","close":34.24},{"date":"2017-03-28","close":35.03},{"date":"2017-03-29","close":34.49},{"date":"2017-03-30","close":34.88},{"date":"2017-03-31","close":34.55},{"date":"2017-04-03","close":34.82},{"date":"2017-04-04","close":34.9},{"date":"2017-04-05","close":34.38},{"date":"2017-04-06","close":34.92},{"date":"2017-04-07","close":34.63},{"date":"2017-04-10","close":34.38},{"date":"2017-04-11","close":34.38},{"date":"2017-04-12","close":33.73},{"date":"2017-04-13","close":33.24},{"date":"2017-04-17","close":33.92},{"date":"2017-04-18","close":33.7},{"date":"2017-04-19","close":34.22},{"date":"2017-04-20","close":35.27},{"date":"2017-04-21","close":34.9},{"date":"2017-04-24","close":35.85},{"date":"2017-04-25","close":36.45},{"date":"2017-04-26","close":36.8},{"date":"2017-04-27","close":36.77},{"date":"2017-04-28","close":36.71},{"date":"2017-05-01","close":37.13},{"date":"2017-05-02","close":36.84},{"date":"2017-05-03","close":37.21},{"date":"2017-05-04","close":37.34},{"date":"2017-05-05","close":36.97},{"date":"2017-05-08","close":37.36},{"date":"2017-05-09","close":37.18},{"date":"2017-05-10","close":37.21},{"date":"2017-05-11","close":37.0},{"date":"2017-05-12","close":36.65},{"date":"2017-05-15","close":37.02},{"date":"2017-05-16","close":37.08},{"date":"2017-05-17","close":34.57},{"date":"2017-05-18","close":34.46},{"date":"2017-05-19","close":34.57},{"date":"2017-05-22","close":34.57},{"date":"2017-05-23","close":35.09},{"date":"2017-05-24","close":34.63},{"date":"2017-05-25","close":34.57},{"date":"2017-05-26","close":34.64},{"date":"2017-05-30","close":34.25},{"date":"2017-05-31","close":34.1},{"date":"2017-06-01","close":34.5},{"date":"2017-06-02","close":34.13},{"date":"2017-06-05","close":33.98},{"date":"2017-06-06","close":33.86},{"date":"2017-06-07","close":34.52},{"date":"2017-06-08","close":35.62},{"date":"2017-06-09","close":36.34},{"date":"2017-06-12","close":36.61},{"date":"2017-06-13","close":36.88},{"date":"2017-06-14","close":36.58},{"date":"2017-06-15","close":36.71},{"date":"2017-06-16","close":36.37},{"date":"2017-06-19","close":36.55},{"date":"2017-06-20","close":35.94},{"date":"2017-06-21","close":35.2},{"date":"2017-06-22","close":34.98},{"date":"2017-06-23","close":34.49},{"date":"2017-06-26","close":34.66},{"date":"2017-06-27","close":34.84},{"date":"2017-06-28","close":35.34},{"date":"2017-06-29","close":35.65},{"date":"2017-06-30","close":35.68},{"date":"2017-07-03","close":36.54},{"date":"2017-07-05","close":36.88},{"date":"2017-07-06","close":36.6},{"date":"2017-07-07","close":37.07},{"date":"2017-07-10","close":37.05},{"date":"2017-07-11","close":36.73},{"date":"2017-07-12","close":36.52},{"date":"2017-07-13","close":36.85},{"date":"2017-07-14","close":36.24},{"date":"2017-07-17","close":36.09},{"date":"2017-07-18","close":35.59},{"date":"2017-07-19","close":35.27},{"date":"2017-07-20","close":35.25},{"date":"2017-07-21","close":34.48},{"date":"2017-07-24","close":35.45},{"date":"2017-07-25","close":35.85},{"date":"2017-07-26","close":35.17},{"date":"2017-07-27","close":35.04},{"date":"2017-07-28","close":34.94},{"date":"2017-07-31","close":35.08},{"date":"2017-08-01","close":35.22},{"date":"2017-08-02","close":35.62},{"date":"2017-08-03","close":35.22},{"date":"2017-08-04","close":35.62},{"date":"2017-08-07","close":35.35},{"date":"2017-08-08","close":35.34},{"date":"2017-08-09","close":35.03},{"date":"2017-08-10","close":33.71},{"date":"2017-08-11","close":33.39},{"date":"2017-08-14","close":34.22},{"date":"2017-08-15","close":33.99},{"date":"2017-08-16","close":33.95},{"date":"2017-08-17","close":32.81},{"date":"2017-08-18","close":33.06},{"date":"2017-08-21","close":32.7},{"date":"2017-08-22","close":33.42},{"date":"2017-08-23","close":33.5},{"date":"2017-08-24","close":34.0},{"date":"2017-08-25","close":33.85},{"date":"2017-08-28","close":33.47},{"date":"2017-08-29","close":33.31},{"date":"2017-08-30","close":33.39},{"date":"2017-08-31","close":33.13},{"date":"2017-09-01","close":33.61},{"date":"2017-09-05","close":32.65},{"date":"2017-09-06","close":32.77},{"date":"2017-09-07","close":32.08},{"date":"2017-09-08","close":32.81},{"date":"2017-09-11","close":33.46},{"date":"2017-09-12","close":34.48},{"date":"2017-09-13","close":34.69},{"date":"2017-09-14","close":34.78},{"date":"2017-09-15","close":35.16},{"date":"2017-09-18","close":35.59},{"date":"2017-09-19","close":35.82},{"date":"2017-09-20","close":35.79},{"date":"2017-09-21","close":36.27},{"date":"2017-09-22","close":36.35},{"date":"2017-09-25","close":36.46},{"date":"2017-09-26","close":36.82},{"date":"2017-09-27","close":37.22},{"date":"2017-09-28","close":37.07},{"date":"2017-09-29","close":37.87},{"date":"2017-10-02","close":37.22},{"date":"2017-10-03","close":36.84},{"date":"2017-10-04","close":36.57},{"date":"2017-10-05","close":37.13},{"date":"2017-10-06","close":37.49},{"date":"2017-10-09","close":37.31},{"date":"2017-10-10","close":37.81},{"date":"2017-10-11","close":37.45},{"date":"2017-10-12","close":37.16},{"date":"2017-10-13","close":36.98},{"date":"2017-10-16","close":37.05},{"date":"2017-10-17","close":36.68},{"date":"2017-10-18","close":37.18},{"date":"2017-10-19","close":37.43},{"date":"2017-10-20","close":38.33},{"date":"2017-10-23","close":38.5},{"date":"2017-10-24","close":38.37},{"date":"2017-10-25","close":38.025},{"date":"2017-10-26","close":38.51},{"date":"2017-10-27","close":38.45},{"date":"2017-10-30","close":38.08},{"date":"2017-10-31","close":38.01},{"date":"2017-11-01","close":38.37},{"date":"2017-11-02","close":38.74},{"date":"2017-11-03","close":38.82},{"date":"2017-11-06","close":38.72},{"date":"2017-11-07","close":37.67},{"date":"2017-11-08","close":37.31},{"date":"2017-11-09","close":36.81},{"date":"2017-11-10","close":36.68},{"date":"2017-11-13","close":37.2},{"date":"2017-11-14","close":38.07},{"date":"2017-11-15","close":38.14},{"date":"2017-11-16","close":37.92},{"date":"2017-11-17","close":38.17},{"date":"2017-11-20","close":38.25},{"date":"2017-11-21","close":37.9},{"date":"2017-11-22","close":37.83},{"date":"2017-11-24","close":37.75},{"date":"2017-11-27","close":37.63},{"date":"2017-11-28","close":38.78},{"date":"2017-11-29","close":40.67},{"date":"2017-11-30","close":40.7},{"date":"2017-12-01","close":40.69},{"date":"2017-12-04","close":41.85},{"date":"2017-12-05","close":40.89},{"date":"2017-12-06","close":40.63},{"date":"2017-12-07","close":41.43},{"date":"2017-12-08","close":41.74},{"date":"2017-12-11","close":41.42},{"date":"2017-12-12","close":41.92},{"date":"2017-12-13","close":41.34},{"date":"2017-12-14","close":40.87},{"date":"2017-12-15","close":41.7},{"date":"2017-12-18","close":42.03},{"date":"2017-12-19","close":42.08},{"date":"2017-12-20","close":41.93},{"date":"2017-12-21","close":42.6},{"date":"2017-12-22","close":42.63},{"date":"2017-12-26","close":42.52},{"date":"2017-12-27","close":42.36},{"date":"2017-12-28","close":42.44},{"date":"2017-12-29","close":41.98},{"date":"2018-01-02","close":29.9907},{"date":"2018-01-03","close":30.335},{"date":"2018-01-04","close":30.6934},{"date":"2018-01-05","close":30.8339},{"date":"2018-01-08","close":30.9604},{"date":"2018-01-09","close":31.0517},{"date":"2018-01-10","close":31.5506},{"date":"2018-01-11","close":31.8317},{"date":"2018-01-12","close":31.9863},{"date":"2018-01-16","close":31.7966},{"date":"2018-01-17","close":32.2112},{"date":"2018-01-18","close":32.155},{"date":"2018-01-19","close":32.8998},{"date":"2018-01-22","close":33.5955},{"date":"2018-01-23","close":33.6376},{"date":"2018-01-24","close":33.2933},{"date":"2018-01-25","close":32.7944},{"date":"2018-01-26","close":32.9911},{"date":"2018-01-29","close":32.8506},{"date":"2018-01-30","close":32.4431},{"date":"2018-01-31","close":32.4078},{"date":"2018-02-01","close":33.0503},{"date":"2018-02-02","close":32.4925},{"date":"2018-02-05","close":30.8403},{"date":"2018-02-06","close":31.4899},{"date":"2018-02-07","close":31.6593},{"date":"2018-02-08","close":29.7883},{"date":"2018-02-09","close":30.3955},{"date":"2018-02-12","close":31.038},{"date":"2018-02-13","close":31.3416},{"date":"2018-02-14","close":32.3725},{"date":"2018-02-15","close":32.4925},{"date":"2018-02-16","close":32.4289},{"date":"2018-02-20","close":32.5419},{"date":"2018-02-21","close":32.6902},{"date":"2018-02-22","close":32.09},{"date":"2018-02-23","close":32.782},{"date":"2018-02-26","close":31.4475},{"date":"2018-02-27","close":30.8897},{"date":"2018-02-28","close":30.7062},{"date":"2018-03-01","close":30.7344},{"date":"2018-03-02","close":31.1933},{"date":"2018-03-05","close":31.6735},{"date":"2018-03-06","close":31.9982},{"date":"2018-03-07","close":32.083},{"date":"2018-03-08","close":31.9276},{"date":"2018-03-09","close":32.6619},{"date":"2018-03-12","close":32.5843},{"date":"2018-03-13","close":32.2877},{"date":"2018-03-14","close":31.8641},{"date":"2018-03-15","close":31.7441},{"date":"2018-03-16","close":31.6805},{"date":"2018-03-19","close":31.7088},{"date":"2018-03-20","close":31.6099},{"date":"2018-03-21","close":31.7158},{"date":"2018-03-22","close":30.3249},{"date":"2018-03-23","close":29.1387},{"date":"2018-03-26","close":30.4449},{"date":"2018-03-27","close":29.3647},{"date":"2018-03-28","close":29.3364},{"date":"2018-03-29","close":29.64},{"date":"2018-04-02","close":29.0187},{"date":"2018-04-03","close":29.52},{"date":"2018-04-04","close":30.1978},{"date":"2018-04-05","close":30.3743},{"date":"2018-04-06","close":29.287},{"date":"2018-04-09","close":29.4706},{"date":"2018-04-10","close":30.1484},{"date":"2018-04-11","close":29.7812},{"date":"2018-04-12","close":30.5297},{"date":"2018-04-13","close":29.8518},{"date":"2018-04-16","close":29.9154},{"date":"2018-04-17","close":29.1529},{"date":"2018-04-18","close":28.9693},{"date":"2018-04-19","close":29.5553},{"date":"2018-04-20","close":29.64},{"date":"2018-04-23","close":30.0142},{"date":"2018-04-24","close":29.8448},{"date":"2018-04-25","close":30.0213},{"date":"2018-04-26","close":29.64},{"date":"2018-04-27","close":29.986},{"date":"2018-04-30","close":29.2941},{"date":"2018-05-01","close":29.0669},{"date":"2018-05-02","close":29.1095},{"date":"2018-05-03","close":28.6836},{"date":"2018-05-04","close":29.1237},{"date":"2018-05-07","close":29.1521},{"date":"2018-05-08","close":29.3295},{"date":"2018-05-09","close":29.9329},{"date":"2018-05-10","close":30.0678},{"date":"2018-05-11","close":30.0962},{"date":"2018-05-14","close":30.0536},{"date":"2018-05-15","close":30.3233},{"date":"2018-05-16","close":30.1955},{"date":"2018-05-17","close":30.1671},{"date":"2018-05-18","close":29.4999},{"date":"2018-05-21","close":29.7342},{"date":"2018-05-22","close":29.9471},{"date":"2018-05-23","close":29.6632},{"date":"2018-05-24","close":29.4857},{"date":"2018-05-25","close":29.4644},{"date":"2018-05-29","close":27.9738},{"date":"2018-05-30","close":28.7049},{"date":"2018-05-31","close":28.9959},{"date":"2018-06-01","close":29.5496},{"date":"2018-06-04","close":29.7484},{"date":"2018-06-05","close":29.4502},{"date":"2018-06-06","close":30.082},{"date":"2018-06-07","close":29.7484},{"date":"2018-06-08","close":29.798},{"date":"2018-06-11","close":29.7058},{"date":"2018-06-12","close":29.9613},{"date":"2018-06-13","close":29.6987},{"date":"2018-06-14","close":29.3863},{"date":"2018-06-15","close":29.5993},{"date":"2018-06-18","close":29.7058},{"date":"2018-06-19","close":29.6348},{"date":"2018-06-20","close":29.7342},{"date":"2018-06-21","close":29.7625},{"date":"2018-06-22","close":29.2302},{"date":"2018-06-25","close":28.9959},{"date":"2018-06-26","close":28.492},{"date":"2018-06-27","close":28.0803},{"date":"2018-06-28","close":28.0448},{"date":"2018-06-29","close":27.6118},{"date":"2018-07-02","close":27.9525},{"date":"2018-07-03","close":27.6544},{"date":"2018-07-05","close":27.8105},{"date":"2018-07-06","close":27.9312},{"date":"2018-07-09","close":28.7475},{"date":"2018-07-10","close":28.421},{"date":"2018-07-11","close":28.2435},{"date":"2018-07-12","close":28.0874},{"date":"2018-07-13","close":27.9383},{"date":"2018-07-16","close":28.3784},{"date":"2018-07-17","close":28.421},{"date":"2018-07-18","close":29.1308},{"date":"2018-07-19","close":28.8611},{"date":"2018-07-20","close":28.5346},{"date":"2018-07-23","close":28.7688},{"date":"2018-07-24","close":28.421},{"date":"2018-07-25","close":28.3358},{"date":"2018-07-26","close":28.3642},{"date":"2018-07-27","close":28.4636},{"date":"2018-07-30","close":28.4423},{"date":"2018-07-31","close":28.428},{"date":"2018-08-01","close":28.528},{"date":"2018-08-02","close":28.7925},{"date":"2018-08-03","close":28.8853},{"date":"2018-08-06","close":28.6781},{"date":"2018-08-07","close":28.8782},{"date":"2018-08-08","close":29.307},{"date":"2018-08-09","close":29.0069},{"date":"2018-08-10","close":28.7782},{"date":"2018-08-13","close":28.4709},{"date":"2018-08-14","close":28.8711},{"date":"2018-08-15","close":28.4066},{"date":"2018-08-16","close":28.9139},{"date":"2018-08-17","close":29.0783},{"date":"2018-08-20","close":29.1926},{"date":"2018-08-21","close":29.4928},{"date":"2018-08-22","close":29.4785},{"date":"2018-08-23","close":29.3284},{"date":"2018-08-24","close":29.2641},{"date":"2018-08-27","close":29.6071},{"date":"2018-08-28","close":29.6572},{"date":"2018-08-29","close":29.3927},{"date":"2018-08-30","close":29.2427},{"date":"2018-08-31","close":29.4142},{"date":"2018-09-04","close":29.4642},{"date":"2018-09-05","close":29.6429},{"date":"2018-09-06","close":29.4356},{"date":"2018-09-07","close":29.307},{"date":"2018-09-10","close":29.1283},{"date":"2018-09-11","close":29.3213},{"date":"2018-09-12","close":28.8425},{"date":"2018-09-13","close":28.4209},{"date":"2018-09-14","close":28.6853},{"date":"2018-09-17","close":28.5066},{"date":"2018-09-18","close":28.4494},{"date":"2018-09-19","close":28.8853},{"date":"2018-09-20","close":29.3213},{"date":"2018-09-21","close":29.2855},{"date":"2018-09-24","close":28.8782},{"date":"2018-09-25","close":28.6853},{"date":"2018-09-26","close":28.1636},{"date":"2018-09-27","close":27.8206},{"date":"2018-09-28","close":27.5633},{"date":"2018-10-01","close":27.4132},{"date":"2018-10-02","close":27.206},{"date":"2018-10-03","close":27.7491},{"date":"2018-10-04","close":27.942},{"date":"2018-10-05","close":27.7134},{"date":"2018-10-08","close":28.0349},{"date":"2018-10-09","close":27.8491},{"date":"2018-10-10","close":27.2703},{"date":"2018-10-11","close":26.4342},{"date":"2018-10-12","close":25.8053},{"date":"2018-10-15","close":25.6195},{"date":"2018-10-16","close":25.5194},{"date":"2018-10-17","close":25.6481},{"date":"2018-10-18","close":24.9549},{"date":"2018-10-19","close":25.9911},{"date":"2018-10-22","close":25.5623},{"date":"2018-10-23","close":25.8982},{"date":"2018-10-24","close":25.0335},{"date":"2018-10-25","close":25.6481},{"date":"2018-10-26","close":25.6266},{"date":"2018-10-29","close":25.841},{"date":"2018-10-30","close":26.1578},{"date":"2018-10-31","close":26.8922},{"date":"2018-11-01","close":26.9354},{"date":"2018-11-02","close":27.0146},{"date":"2018-11-05","close":27.1658},{"date":"2018-11-06","close":27.1658},{"date":"2018-11-07","close":27.461},{"date":"2018-11-08","close":27.5762},{"date":"2018-11-09","close":27.4034},{"date":"2018-11-12","close":27.0866},{"date":"2018-11-13","close":27.137},{"date":"2018-11-14","close":26.0714},{"date":"2018-11-15","close":26.3378},{"date":"2018-11-16","close":26.1074},{"date":"2018-11-19","close":25.8842},{"date":"2018-11-20","close":25.3658},{"date":"2018-11-21","close":25.5602},{"date":"2018-11-23","close":25.337},{"date":"2018-11-26","close":25.9634},{"date":"2018-11-27","close":25.9562},{"date":"2018-11-28","close":26.2298},{"date":"2018-11-29","close":25.9418},{"date":"2018-11-30","close":26.1794},{"date":"2018-12-03","close":26.3162},{"date":"2018-12-04","close":24.797},{"date":"2018-12-06","close":24.3218},{"date":"2018-12-07","close":23.7674},{"date":"2018-12-10","close":23.0762},{"date":"2018-12-11","close":22.8098},{"date":"2018-12-12","close":22.7738},{"date":"2018-12-13","close":22.2338},{"date":"2018-12-14","close":21.7874},{"date":"2018-12-17","close":21.6578},{"date":"2018-12-18","close":21.4634},{"date":"2018-12-19","close":20.8802},{"date":"2018-12-20","close":20.7722},{"date":"2018-12-21","close":20.5346},{"date":"2018-12-24","close":20.117},{"date":"2018-12-26","close":21.233},{"date":"2018-12-27","close":21.2978},{"date":"2018-12-28","close":21.2906},{"date":"2018-12-31","close":21.4058},{"date":"2019-01-02","close":21.9674},{"date":"2019-01-03","close":21.8666},{"date":"2019-01-04","close":22.7666},{"date":"2019-01-07","close":23.0474},{"date":"2019-01-08","close":23.0474},{"date":"2019-01-09","close":23.3498},{"date":"2019-01-10","close":23.213},{"date":"2019-01-11","close":23.4938},{"date":"2019-01-14","close":23.8034},{"date":"2019-01-15","close":23.8322},{"date":"2019-01-16","close":24.4442},{"date":"2019-01-17","close":24.4082},{"date":"2019-01-18","close":25.5098},{"date":"2019-01-22","close":25.3298},{"date":"2019-01-23","close":25.1642},{"date":"2019-01-24","close":25.3082},{"date":"2019-01-25","close":25.517},{"date":"2019-01-28","close":25.445},{"date":"2019-01-29","close":25.2362},{"date":"2019-01-30","close":25.12},{"date":"2019-01-31","close":24.6476},{"date":"2019-02-01","close":24.8438},{"date":"2019-02-04","close":25.0328},{"date":"2019-02-05","close":24.9819},{"date":"2019-02-06","close":25.0836},{"date":"2019-02-07","close":25.8539},{"date":"2019-02-08","close":25.6649},{"date":"2019-02-11","close":25.7594},{"date":"2019-02-12","close":26.1736},{"date":"2019-02-13","close":26.3843},{"date":"2019-02-14","close":26.0864},{"date":"2019-02-15","close":26.6677},{"date":"2019-02-19","close":26.9438},{"date":"2019-02-20","close":27.3653},{"date":"2019-02-21","close":27.0528},{"date":"2019-02-22","close":27.0528},{"date":"2019-02-25","close":26.9148},{"date":"2019-02-26","close":26.6604},{"date":"2019-02-27","close":26.9075},{"date":"2019-02-28","close":26.8421},{"date":"2019-03-01","close":26.8857},{"date":"2019-03-04","close":26.7767},{"date":"2019-03-05","close":26.5514},{"date":"2019-03-06","close":25.9629},{"date":"2019-03-07","close":25.3743},{"date":"2019-03-08","close":25.258},{"date":"2019-03-11","close":25.5051},{"date":"2019-03-12","close":25.476},{"date":"2019-03-13","close":25.7957},{"date":"2019-03-14","close":25.9701},{"date":"2019-03-15","close":26.0646},{"date":"2019-03-18","close":26.4497},{"date":"2019-03-19","close":25.9701},{"date":"2019-03-20","close":24.8947},{"date":"2019-03-21","close":24.1826},{"date":"2019-03-22","close":23.0854},{"date":"2019-03-25","close":22.9691},{"date":"2019-03-26","close":23.4124},{"date":"2019-03-27","close":23.2452},{"date":"2019-03-28","close":23.565},{"date":"2019-03-29","close":23.6158},{"date":"2019-04-01","close":24.5241},{"date":"2019-04-02","close":24.713},{"date":"2019-04-03","close":24.8148},{"date":"2019-04-04","close":25.2144},{"date":"2019-04-05","close":25.1272},{"date":"2019-04-08","close":25.1926},{"date":"2019-04-09","close":24.6767},{"date":"2019-04-10","close":24.7857},{"date":"2019-04-11","close":24.9674},{"date":"2019-04-12","close":25.476},{"date":"2019-04-15","close":25.0328},{"date":"2019-04-16","close":25.3598},{"date":"2019-04-17","close":25.4324},{"date":"2019-04-18","close":25.694},{"date":"2019-04-22","close":25.9411},{"date":"2019-04-23","close":26.2317},{"date":"2019-04-24","close":26.021},{"date":"2019-04-25","close":25.9556},{"date":"2019-04-26","close":26.1373},{"date":"2019-04-29","close":26.4424},{"date":"2019-04-30","close":26.5378},{"date":"2019-05-01","close":26.3105},{"date":"2019-05-02","close":26.5744},{"date":"2019-05-03","close":26.9776},{"date":"2019-05-06","close":26.8237},{"date":"2019-05-07","close":26.3178},{"date":"2019-05-08","close":26.1492},{"date":"2019-05-09","close":26.2592},{"date":"2019-05-10","close":26.4278},{"date":"2019-05-13","close":25.3062},{"date":"2019-05-14","close":25.5921},{"date":"2019-05-15","close":25.0789},{"date":"2019-05-16","close":25.4821},{"date":"2019-05-17","close":25.4821},{"date":"2019-05-20","close":25.5481},{"date":"2019-05-21","close":25.856},{"date":"2019-05-22","close":25.5701},{"date":"2019-05-23","close":24.9396},{"date":"2019-05-24","close":25.2475},{"date":"2019-05-28","close":24.749},{"date":"2019-05-29","close":24.8883},{"date":"2019-05-30","close":24.5731},{"date":"2019-05-31","close":23.884},{"date":"2019-06-03","close":24.2652},{"date":"2019-06-04","close":25.3208},{"date":"2019-06-05","close":25.1522},{"date":"2019-06-06","close":25.2255},{"date":"2019-06-07","close":24.8223},{"date":"2019-06-10","close":25.2622},{"date":"2019-06-11","close":25.5408},{"date":"2019-06-12","close":25.4748},{"date":"2019-06-13","close":25.5701},{"date":"2019-06-14","close":25.6361},{"date":"2019-06-17","close":25.2035},{"date":"2019-06-18","close":25.8706},{"date":"2019-06-19","close":25.4161},{"date":"2019-06-20","close":25.6287},{"date":"2019-06-21","close":25.5041},{"date":"2019-06-24","close":25.2622},{"date":"2019-06-25","close":25.1742},{"date":"2019-06-26","close":25.2109},{"date":"2019-06-27","close":25.4894},{"date":"2019-06-28","close":25.922},{"date":"2019-07-01","close":26.0979},{"date":"2019-07-02","close":25.6727},{"date":"2019-07-03","close":26.0319},{"date":"2019-07-05","close":26.3105},{"date":"2019-07-08","close":26.0979},{"date":"2019-07-09","close":26.3838},{"date":"2019-07-10","close":25.6507},{"date":"2019-07-11","close":26.0686},{"date":"2019-07-12","close":26.2079},{"date":"2019-07-15","close":25.7167},{"date":"2019-07-16","close":25.6141},{"date":"2019-07-17","close":25.1815},{"date":"2019-07-18","close":25.3795},{"date":"2019-07-19","close":26.9996},{"date":"2019-07-22","close":26.8163},{"date":"2019-07-23","close":27.2415},{"date":"2019-07-24","close":27.5787},{"date":"2019-07-25","close":27.1389},{"date":"2019-07-26","close":27.6227},{"date":"2019-07-29","close":27.5127},{"date":"2019-07-30","close":27.8607},{"date":"2019-07-31","close":27.5794},{"date":"2019-08-01","close":26.4099},{"date":"2019-08-02","close":26.284},{"date":"2019-08-05","close":25.6253},{"date":"2019-08-06","close":25.7437},{"date":"2019-08-07","close":24.5964},{"date":"2019-08-08","close":24.7963},{"date":"2019-08-09","close":24.6556},{"date":"2019-08-12","close":24.1893},{"date":"2019-08-13","close":24.5224},{"date":"2019-08-14","close":23.4787},{"date":"2019-08-15","close":23.2567},{"date":"2019-08-16","close":23.9821},{"date":"2019-08-19","close":24.3892},{"date":"2019-08-20","close":23.908},{"date":"2019-08-21","close":24.1301},{"date":"2019-08-22","close":24.2559},{"date":"2019-08-23","close":23.5157},{"date":"2019-08-26","close":23.8414},{"date":"2019-08-27","close":23.6046},{"date":"2019-08-28","close":24.3225},{"date":"2019-08-29","close":24.7889},{"date":"2019-08-30","close":24.9739},{"date":"2019-09-03","close":24.3448},{"date":"2019-09-04","close":24.6112},{"date":"2019-09-05","close":25.3144},{"date":"2019-09-06","close":25.27},{"date":"2019-09-09","close":26.4395},{"date":"2019-09-10","close":26.854},{"date":"2019-09-11","close":26.8022},{"date":"2019-09-12","close":26.9206},{"date":"2019-09-13","close":27.2611},{"date":"2019-09-16","close":27.3573},{"date":"2019-09-17","close":26.9428},{"date":"2019-09-18","close":27.0983},{"date":"2019-09-19","close":26.7726},{"date":"2019-09-20","close":26.5579},{"date":"2019-09-23","close":26.5505},{"date":"2019-09-24","close":26.1064},{"date":"2019-09-25","close":26.3507},{"date":"2019-09-26","close":26.025},{"date":"2019-09-27","close":26.1878},{"date":"2019-09-30","close":26.1804},{"date":"2019-10-01","close":25.3144},{"date":"2019-10-02","close":24.7963},{"date":"2019-10-03","close":24.7445},{"date":"2019-10-04","close":24.9887},{"date":"2019-10-07","close":25.122},{"date":"2019-10-08","close":24.1153},{"date":"2019-10-09","close":24.4188},{"date":"2019-10-10","close":24.9961},{"date":"2019-10-11","close":25.5216},{"date":"2019-10-14","close":25.5809},{"date":"2019-10-15","close":25.9954},{"date":"2019-10-16","close":26.0028},{"date":"2019-10-17","close":25.9139},{"date":"2019-10-18","close":26.1434},{"date":"2019-10-21","close":26.3359},{"date":"2019-10-22","close":26.6023},{"date":"2019-10-23","close":26.6319},{"date":"2019-10-24","close":26.3359},{"date":"2019-10-25","close":26.5357},{"date":"2019-10-28","close":26.7726},{"date":"2019-10-29","close":26.7128},{"date":"2019-10-30","close":26.5408},{"date":"2019-10-31","close":26.2866},{"date":"2019-11-01","close":26.952},{"date":"2019-11-04","close":27.7744},{"date":"2019-11-05","close":28.3351},{"date":"2019-11-06","close":28.1706},{"date":"2019-11-07","close":28.5519},{"date":"2019-11-08","close":28.7986},{"date":"2019-11-11","close":28.694},{"date":"2019-11-12","close":28.7015},{"date":"2019-11-13","close":28.3351},{"date":"2019-11-14","close":28.0884},{"date":"2019-11-15","close":28.4099},{"date":"2019-11-18","close":28.4099},{"date":"2019-11-19","close":28.4323},{"date":"2019-11-20","close":28.4099},{"date":"2019-11-21","close":28.4921},{"date":"2019-11-22","close":28.851},{"date":"2019-11-25","close":28.9631},{"date":"2019-11-26","close":28.7762},{"date":"2019-11-27","close":28.8958},{"date":"2019-11-29","close":28.7538},{"date":"2019-12-02","close":28.6417},{"date":"2019-12-03","close":28.2304},{"date":"2019-12-04","close":28.679},{"date":"2019-12-05","close":28.8286},{"date":"2019-12-06","close":29.1799},{"date":"2019-12-09","close":29.1201},{"date":"2019-12-10","close":29.4042},{"date":"2019-12-11","close":29.2622},{"date":"2019-12-12","close":30.3238},{"date":"2019-12-13","close":29.9948},{"date":"2019-12-16","close":30.1219},{"date":"2019-12-17","close":30.3014},{"date":"2019-12-18","close":30.2042},{"date":"2019-12-19","close":30.1369},{"date":"2019-12-20","close":30.3089},{"date":"2019-12-23","close":30.2341},{"date":"2019-12-24","close":30.2864},{"date":"2019-12-26","close":30.4659},{"date":"2019-12-27","close":30.264},{"date":"2019-12-30","close":30.2266},{"date":"2019-12-31","close":30.3612},{"date":"2020-01-02","close":30.4659},{"date":"2020-01-03","close":29.8378},{"date":"2020-01-06","close":29.6808},{"date":"2020-01-07","close":29.4939},{"date":"2020-01-08","close":29.7257},{"date":"2020-01-09","close":29.9201},{"date":"2020-01-10","close":29.5463},{"date":"2020-01-13","close":29.8005},{"date":"2020-01-14","close":29.9126},{"date":"2020-01-15","close":29.1426},{"date":"2020-01-16","close":29.5986},{"date":"2020-01-17","close":30.5556},{"date":"2020-01-21","close":29.9724},{"date":"2020-01-22","close":30.0173},{"date":"2020-01-23","close":29.8005},{"date":"2020-01-24","close":29.2547},{"date":"2020-01-27","close":28.4846},{"date":"2020-01-28","close":28.7113},{"date":"2020-01-29","close":28.4166},{"date":"2020-01-30","close":28.6357},{"date":"2020-01-31","close":28.1598},{"date":"2020-02-03","close":28.462},{"date":"2020-02-04","close":28.9228},{"date":"2020-02-05","close":29.8443},{"date":"2020-02-06","close":29.2476},{"date":"2020-02-07","close":29.0209},{"date":"2020-02-10","close":29.0738},{"date":"2020-02-11","close":29.459},{"date":"2020-02-12","close":29.3684},{"date":"2020-02-13","close":29.4213},{"date":"2020-02-14","close":29.2098},{"date":"2020-02-18","close":28.6735},{"date":"2020-02-19","close":28.9681},{"date":"2020-02-20","close":29.2929},{"date":"2020-02-21","close":28.4091},{"date":"2020-02-24","close":27.2383},{"date":"2020-02-25","close":26.0146},{"date":"2020-02-26","close":25.4481},{"date":"2020-02-27","close":24.5039},{"date":"2020-02-28","close":23.9374},{"date":"2020-03-02","close":25.1686},{"date":"2020-03-03","close":23.5295},{"date":"2020-03-04","close":23.9525},{"date":"2020-03-05","close":22.4871},{"date":"2020-03-06","close":21.135},{"date":"2020-03-09","close":17.192},{"date":"2020-03-10","close":19.1937},{"date":"2020-03-11","close":17.6301},{"date":"2020-03-12","close":16.0514},{"date":"2020-03-13","close":17.8718},{"date":"2020-03-16","close":13.9817},{"date":"2020-03-17","close":14.4349},{"date":"2020-03-18","close":11.5721},{"date":"2020-03-19","close":13.1206},{"date":"2020-03-20","close":13.2339},{"date":"2020-03-23","close":11.9876},{"date":"2020-03-24","close":13.4454},{"date":"2020-03-25","close":13.3774},{"date":"2020-03-26","close":15.6511},{"date":"2020-03-27","close":15.077},{"date":"2020-03-30","close":14.8428},{"date":"2020-03-31","close":14.2083},{"date":"2020-04-01","close":13.0677},{"date":"2020-04-02","close":13.1584},{"date":"2020-04-03","close":12.7958},{"date":"2020-04-06","close":14.1932},{"date":"2020-04-07","close":14.7522},{"date":"2020-04-08","close":15.5075},{"date":"2020-04-09","close":16.701},{"date":"2020-04-13","close":16.0061},{"date":"2020-04-14","close":15.3565},{"date":"2020-04-15","close":14.0346},{"date":"2020-04-16","close":12.9846},{"date":"2020-04-17","close":15.009},{"date":"2020-04-20","close":15.3338},{"date":"2020-04-21","close":14.5709},{"date":"2020-04-22","close":14.79},{"date":"2020-04-23","close":15.296},{"date":"2020-04-24","close":15.5604},{"date":"2020-04-27","close":16.9427},{"date":"2020-04-28","close":17.1349},{"date":"2020-04-29","close":17.9344},{"date":"2020-04-30","close":17.2118},{"date":"2020-05-01","close":16.4661},{"date":"2020-05-04","close":16.297},{"date":"2020-05-05","close":16.2816},{"date":"2020-05-06","close":15.7896},{"date":"2020-05-07","close":16.3354},{"date":"2020-05-08","close":17.0657},{"date":"2020-05-11","close":16.2048},{"date":"2020-05-12","close":15.4745},{"date":"2020-05-13","close":14.8595},{"date":"2020-05-14","close":15.4898},{"date":"2020-05-15","close":15.313},{"date":"2020-05-18","close":16.5891},{"date":"2020-05-19","close":15.8896},{"date":"2020-05-20","close":16.6583},{"date":"2020-05-21","close":16.4123},{"date":"2020-05-22","close":16.3585},{"date":"2020-05-26","close":18.3803},{"date":"2020-05-27","close":19.7025},{"date":"2020-05-28","close":18.9568},{"date":"2020-05-29","close":18.5263},{"date":"2020-06-01","close":19.0106},{"date":"2020-06-02","close":19.3104},{"date":"2020-06-03","close":20.6172},{"date":"2020-06-04","close":21.878},{"date":"2020-06-05","close":22.4853},{"date":"2020-06-08","close":23.377},{"date":"2020-06-09","close":22.6851},{"date":"2020-06-10","close":20.9478},{"date":"2020-06-11","close":18.8184},{"date":"2020-06-12","close":19.8485},{"date":"2020-06-15","close":20.4866},{"date":"2020-06-16","close":20.9401},{"date":"2020-06-17","close":20.2713},{"date":"2020-06-18","close":20.1022},{"date":"2020-06-19","close":19.4872},{"date":"2020-06-22","close":19.5487},{"date":"2020-06-23","close":19.8331},{"date":"2020-06-24","close":18.5109},{"date":"2020-06-25","close":19.418},{"date":"2020-06-26","close":17.8037},{"date":"2020-06-29","close":18.0881},{"date":"2020-06-30","close":19.4027},{"date":"2020-07-01","close":18.6262},{"date":"2020-07-02","close":18.2649},{"date":"2020-07-06","close":18.657},{"date":"2020-07-07","close":18.0651},{"date":"2020-07-08","close":18.1881},{"date":"2020-07-09","close":17.4732},{"date":"2020-07-10","close":18.5878},{"date":"2020-07-13","close":18.7339},{"date":"2020-07-14","close":18.3649},{"date":"2020-07-15","close":19.5641},{"date":"2020-07-16","close":19.5641},{"date":"2020-07-17","close":19.3335},{"date":"2020-07-20","close":18.9645},{"date":"2020-07-21","close":19.641},{"date":"2020-07-22","close":19.6102},{"date":"2020-07-23","close":20.0253},{"date":"2020-07-24","close":19.664},{"date":"2020-07-27","close":19.1105},{"date":"2020-07-28","close":18.8841},{"date":"2020-07-29","close":19.7978},{"date":"2020-07-30","close":19.3526},{"date":"2020-07-31","close":19.3761},{"date":"2020-08-03","close":18.9231},{"date":"2020-08-04","close":18.9075},{"date":"2020-08-05","close":19.4229},{"date":"2020-08-06","close":19.337},{"date":"2020-08-07","close":19.8603},{"date":"2020-08-10","close":20.2117},{"date":"2020-08-11","close":20.8131},{"date":"2020-08-12","close":20.6881},{"date":"2020-08-13","close":20.0633},{"date":"2020-08-14","close":20.2273},{"date":"2020-08-17","close":19.8681},{"date":"2020-08-18","close":19.337},{"date":"2020-08-19","close":19.3683},{"date":"2020-08-20","close":18.9778},{"date":"2020-08-21","close":18.8919},{"date":"2020-08-24","close":19.7041},{"date":"2020-08-25","close":19.9462},{"date":"2020-08-26","close":19.8056},{"date":"2020-08-27","close":20.3133},{"date":"2020-08-28","close":20.5319},{"date":"2020-08-31","close":20.2039},{"date":"2020-09-01","close":20.4382},{"date":"2020-09-02","close":20.9224},{"date":"2020-09-03","close":20.899},{"date":"2020-09-04","close":21.3676},{"date":"2020-09-08","close":20.7896},{"date":"2020-09-09","close":21.1879},{"date":"2020-09-10","close":20.8677},{"date":"2020-09-11","close":21.1723},{"date":"2020-09-14","close":21.8596},{"date":"2020-09-15","close":20.8443},{"date":"2020-09-16","close":21.5706},{"date":"2020-09-17","close":21.4691},{"date":"2020-09-18","close":21.2114},{"date":"2020-09-21","close":20.1727},{"date":"2020-09-22","close":19.1418},{"date":"2020-09-23","close":18.7044},{"date":"2020-09-24","close":18.6107},{"date":"2020-09-25","close":19.0793},{"date":"2020-09-28","close":19.79},{"date":"2020-09-29","close":19.3526},{"date":"2020-09-30","close":19.7431},{"date":"2020-10-01","close":19.8603},{"date":"2020-10-02","close":20.4694},{"date":"2020-10-05","close":21.4613},{"date":"2020-10-06","close":21.1879},{"date":"2020-10-07","close":21.9611},{"date":"2020-10-08","close":22.3047},{"date":"2020-10-09","close":21.8362},{"date":"2020-10-12","close":22.2345},{"date":"2020-10-13","close":21.883},{"date":"2020-10-14","close":21.5394},{"date":"2020-10-15","close":21.7893},{"date":"2020-10-16","close":20.7818},{"date":"2020-10-19","close":20.8053},{"date":"2020-10-20","close":21.5706},{"date":"2020-10-21","close":21.516},{"date":"2020-10-22","close":22.539},{"date":"2020-10-23","close":22.7499},{"date":"2020-10-26","close":22.1486},{"date":"2020-10-27","close":21.1112},{"date":"2020-10-28","close":20.4935},{"date":"2020-10-29","close":21.1508},{"date":"2020-10-30","close":21.5784},{"date":"2020-11-02","close":22.1961},{"date":"2020-11-03","close":22.9721},{"date":"2020-11-04","close":21.1587},{"date":"2020-11-05","close":22.8929},{"date":"2020-11-06","close":21.9427},{"date":"2020-11-09","close":25.6011},{"date":"2020-11-10","close":25.9733},{"date":"2020-11-11","close":25.0864},{"date":"2020-11-12","close":24.2945},{"date":"2020-11-13","close":25.1418},{"date":"2020-11-16","close":26.1633},{"date":"2020-11-17","close":26.1871},{"date":"2020-11-18","close":25.7436},{"date":"2020-11-19","close":25.9812},{"date":"2020-11-20","close":25.5615},{"date":"2020-11-23","close":26.3296},{"date":"2020-11-24","close":27.7629},{"date":"2020-11-25","close":27.4778},{"date":"2020-11-27","close":27.0344},{"date":"2020-11-30","close":25.8624},{"date":"2020-12-01","close":26.6226},{"date":"2020-12-02","close":27.2086},{"date":"2020-12-03","close":27.3907},{"date":"2020-12-04","close":28.0559},{"date":"2020-12-07","close":27.9609},{"date":"2020-12-08","close":28.1826},{"date":"2020-12-09","close":28.3568},{"date":"2020-12-10","close":28.5072},{"date":"2020-12-11","close":28.0084},{"date":"2020-12-14","close":27.4145},{"date":"2020-12-15","close":27.945},{"date":"2020-12-16","close":28.0163},{"date":"2020-12-17","close":27.5412},{"date":"2020-12-18","close":27.0898},{"date":"2020-12-21","close":27.5253},{"date":"2020-12-22","close":27.1136},{"date":"2020-12-23","close":28.0005},{"date":"2020-12-24","close":27.8104},{"date":"2020-12-28","close":27.8025},{"date":"2020-12-29","close":27.6204},{"date":"2020-12-30","close":28.0321},{"date":"2020-12-31","close":28.3172},{"date":"2021-01-04","close":28.1272},{"date":"2021-01-05","close":28.7369},{"date":"2021-01-06","close":30.7324},{"date":"2021-01-07","close":31.8093},{"date":"2021-01-08","close":31.3263},{"date":"2021-01-11","close":31.5401},{"date":"2021-01-12","close":31.9123},{"date":"2021-01-13","close":31.8727},{"date":"2021-01-14","close":32.8229},{"date":"2021-01-15","close":32.1736},{"date":"2021-01-19","close":32.332},{"date":"2021-01-20","close":31.746},{"date":"2021-01-21","close":30.8195},{"date":"2021-01-22","close":30.3998},{"date":"2021-01-25","close":30.1306},{"date":"2021-01-26","close":29.3387},{"date":"2021-01-27","close":27.8817},{"date":"2021-01-28","close":29.4654},{"date":"2021-01-29","close":28.8557},{"date":"2021-02-01","close":29.4654},{"date":"2021-02-02","close":30.4177},{"date":"2021-02-03","close":31.0419},{"date":"2021-02-04","close":31.9462},{"date":"2021-02-05","close":31.9622},{"date":"2021-02-08","close":32.3943},{"date":"2021-02-09","close":32.4824},{"date":"2021-02-10","close":32.3063},{"date":"2021-02-11","close":31.9862},{"date":"2021-02-12","close":32.4264},{"date":"2021-02-16","close":33.6347},{"date":"2021-02-17","close":33.4747},{"date":"2021-02-18","close":32.7304},{"date":"2021-02-19","close":34.0189},{"date":"2021-02-22","close":34.6031},{"date":"2021-02-23","close":35.5714},{"date":"2021-02-24","close":37.1159},{"date":"2021-02-25","close":35.3713},{"date":"2021-02-26","close":34.7631},{"date":"2021-03-01","close":35.4513},{"date":"2021-03-02","close":35.5794},{"date":"2021-03-03","close":35.6994},{"date":"2021-03-04","close":34.9552},{"date":"2021-03-05","close":35.4513},{"date":"2021-03-08","close":36.7077},{"date":"2021-03-09","close":35.2593},{"date":"2021-03-10","close":35.7074},{"date":"2021-03-11","close":35.7154},{"date":"2021-03-12","close":36.3956},{"date":"2021-03-15","close":35.9635},{"date":"2021-03-16","close":35.1632},{"date":"2021-03-17","close":35.7554},{"date":"2021-03-18","close":36.3156},{"date":"2021-03-19","close":35.6434},{"date":"2021-03-22","close":34.7631},{"date":"2021-03-23","close":33.8268},{"date":"2021-03-24","close":33.8028},{"date":"2021-03-25","close":35.2913},{"date":"2021-03-26","close":36.0195},{"date":"2021-03-29","close":34.7071},{"date":"2021-03-30","close":35.8354},{"date":"2021-03-31","close":35.3313},{"date":"2021-04-01","close":35.9635},{"date":"2021-04-05","close":35.9395},{"date":"2021-04-06","close":35.8675},{"date":"2021-04-07","close":36.0035},{"date":"2021-04-08","close":35.7794},{"date":"2021-04-09","close":36.3076},{"date":"2021-04-12","close":36.7477},{"date":"2021-04-13","close":35.8354},{"date":"2021-04-14","close":36.4276},{"date":"2021-04-15","close":35.7554},{"date":"2021-04-16","close":35.8755},{"date":"2021-04-19","close":35.6994},{"date":"2021-04-20","close":34.1789},{"date":"2021-04-21","close":35.2433},{"date":"2021-04-22","close":34.555},{"date":"2021-04-23","close":35.9555},{"date":"2021-04-26","close":36.6037},{"date":"2021-04-27","close":36.8918},{"date":"2021-04-28","close":37.2711},{"date":"2021-04-29","close":37.9571},{"date":"2021-04-30","close":37.3518},{"date":"2021-05-03","close":37.8038},{"date":"2021-05-04","close":38.7884},{"date":"2021-05-05","close":39.2969},{"date":"2021-05-06","close":39.6681},{"date":"2021-05-07","close":39.9022},{"date":"2021-05-10","close":39.8296},{"date":"2021-05-11","close":39.539},{"date":"2021-05-12","close":38.74},{"date":"2021-05-13","close":39.9345},{"date":"2021-05-14","close":40.7335},{"date":"2021-05-17","close":40.9514},{"date":"2021-05-18","close":40.0636},{"date":"2021-05-19","close":39.5067},{"date":"2021-05-20","close":39.2242},{"date":"2021-05-21","close":39.8619},{"date":"2021-05-24","close":39.8054},{"date":"2021-05-25","close":39.0467},{"date":"2021-05-26","close":39.6197},{"date":"2021-05-27","close":40.4268},{"date":"2021-05-28","close":40.2735},{"date":"2021-06-01","close":40.6367},{"date":"2021-06-02","close":40.2977},{"date":"2021-06-03","close":40.5963},{"date":"2021-06-04","close":40.2896},{"date":"2021-06-07","close":40.2735},{"date":"2021-06-08","close":40.0394},{"date":"2021-06-09","close":39.0951},{"date":"2021-06-10","close":38.1347},{"date":"2021-06-11","close":38.6189},{"date":"2021-06-14","close":38.0136},{"date":"2021-06-15","close":38.514},{"date":"2021-06-16","close":38.6593},{"date":"2021-06-17","close":36.5367},{"date":"2021-06-18","close":35.7134},{"date":"2021-06-21","close":36.7223},{"date":"2021-06-22","close":36.7949},{"date":"2021-06-23","close":37.0613},{"date":"2021-06-24","close":37.5778},{"date":"2021-06-25","close":38.1993},{"date":"2021-06-28","close":37.15},{"date":"2021-06-29","close":36.9241},{"date":"2021-06-30","close":37.0209},{"date":"2021-07-01","close":37.489},{"date":"2021-07-02","close":37.1662},{"date":"2021-07-06","close":36.0766},{"date":"2021-07-07","close":35.8426},{"date":"2021-07-08","close":35.1404},{"date":"2021-07-09","close":36.5689},{"date":"2021-07-12","close":37.0209},{"date":"2021-07-13","close":36.1896},{"date":"2021-07-14","close":36.004},{"date":"2021-07-15","close":36.23},{"date":"2021-07-16","close":34.7046},{"date":"2021-07-19","close":33.2518},{"date":"2021-07-20","close":34.4382},{"date":"2021-07-21","close":35.5117},{"date":"2021-07-22","close":35.1001},{"date":"2021-07-23","close":35.213},{"date":"2021-07-26","close":35.6812},{"date":"2021-07-27","close":35.7699},{"date":"2021-07-28","close":34.9467},{"date":"2021-07-29","close":34.8978},{"date":"2021-07-30","close":34.3359},{"date":"2021-08-02","close":34.0346},{"date":"2021-08-03","close":34.9141},{"date":"2021-08-04","close":34.3278},{"date":"2021-08-05","close":35.1259},{"date":"2021-08-06","close":35.81},{"date":"2021-08-09","close":35.7367},{"date":"2021-08-10","close":36.2742},{"date":"2021-08-11","close":36.9257},{"date":"2021-08-12","close":36.8932},{"date":"2021-08-13","close":36.4615},{"date":"2021-08-16","close":36.0543},{"date":"2021-08-17","close":35.2806},{"date":"2021-08-18","close":34.9304},{"date":"2021-08-19","close":34.1079},{"date":"2021-08-20","close":34.4825},{"date":"2021-08-23","close":34.8653},{"date":"2021-08-24","close":35.4272},{"date":"2021-08-25","close":36.1602},{"date":"2021-08-26","close":35.5901},{"date":"2021-08-27","close":36.4371},{"date":"2021-08-30","close":35.3946},{"date":"2021-08-31","close":35.6634},{"date":"2021-09-01","close":35.1829},{"date":"2021-09-02","close":35.4191},{"date":"2021-09-03","close":35.077},{"date":"2021-09-07","close":34.9467},{"date":"2021-09-08","close":34.7268},{"date":"2021-09-09","close":35.2155},{"date":"2021-09-10","close":34.8978},{"date":"2021-09-13","close":35.8263},{"date":"2021-09-14","close":34.8327},{"date":"2021-09-15","close":35.6227},{"date":"2021-09-16","close":35.6064},{"date":"2021-09-17","close":35.5738},{"date":"2021-09-20","close":34.4906},{"date":"2021-09-21","close":34.0427},{"date":"2021-09-22","close":34.7594},{"date":"2021-09-23","close":36.5837},{"date":"2021-09-24","close":36.9095},{"date":"2021-09-27","close":38.3754},{"date":"2021-09-28","close":38.5627},{"date":"2021-09-29","close":39.084},{"date":"2021-09-30","close":38.2614},{"date":"2021-10-01","close":39.312},{"date":"2021-10-04","close":39.3038},{"date":"2021-10-05","close":39.8984},{"date":"2021-10-06","close":39.5482},{"date":"2021-10-07","close":39.6296},{"date":"2021-10-08","close":39.9472},{"date":"2021-10-11","close":39.3609},{"date":"2021-10-12","close":39.312},{"date":"2021-10-13","close":38.6523},{"date":"2021-10-14","close":39.0269},{"date":"2021-10-15","close":39.1654},{"date":"2021-10-18","close":39.4016},{"date":"2021-10-19","close":39.988},{"date":"2021-10-20","close":41.4376},{"date":"2021-10-21","close":40.2812},{"date":"2021-10-22","close":40.949},{"date":"2021-10-25","close":40.9734},{"date":"2021-10-26","close":40.4114},{"date":"2021-10-27","close":38.7745},{"date":"2021-10-28","close":39.3329},{"date":"2021-10-29","close":38.9059},{"date":"2021-11-01","close":39.3985},{"date":"2021-11-02","close":38.7745},{"date":"2021-11-03","close":39.8009},{"date":"2021-11-04","close":39.2754},{"date":"2021-11-05","close":39.2425},{"date":"2021-11-08","close":39.3411},{"date":"2021-11-09","close":39.2754},{"date":"2021-11-10","close":39.4314},{"date":"2021-11-11","close":40.3347},{"date":"2021-11-12","close":40.5317},{"date":"2021-11-15","close":41.0162},{"date":"2021-11-16","close":41.2379},{"date":"2021-11-17","close":41.0983},{"date":"2021-11-18","close":41.1722},{"date":"2021-11-19","close":40.737},{"date":"2021-11-22","close":41.279},{"date":"2021-11-23","close":41.747},{"date":"2021-11-24","close":41.9113},{"date":"2021-11-26","close":39.8748},{"date":"2021-11-29","close":40.0555},{"date":"2021-11-30","close":38.8155},{"date":"2021-12-01","close":38.1997},{"date":"2021-12-02","close":39.4725},{"date":"2021-12-03","close":38.0601},{"date":"2021-12-06","close":39.0537},{"date":"2021-12-07","close":39.686},{"date":"2021-12-08","close":39.0865},{"date":"2021-12-09","close":38.8977},{"date":"2021-12-10","close":38.9223},{"date":"2021-12-13","close":38.0108},{"date":"2021-12-14","close":38.6595},{"date":"2021-12-15","close":38.717},{"date":"2021-12-16","close":38.6924},{"date":"2021-12-17","close":37.3293},{"date":"2021-12-20","close":36.5327},{"date":"2021-12-21","close":37.6331},{"date":"2021-12-22","close":37.8876},{"date":"2021-12-23","close":38.29},{"date":"2021-12-27","close":38.758},{"date":"2021-12-28","close":38.8402},{"date":"2021-12-29","close":38.8402},{"date":"2021-12-30","close":38.8155},{"date":"2021-12-31","close":38.7991},{"date":"2022-01-03","close":40.3511},{"date":"2022-01-04","close":42.1822},{"date":"2022-01-05","close":41.862},{"date":"2022-01-06","close":44.1776},{"date":"2022-01-07","close":44.5225},{"date":"2022-01-10","close":44.2761},{"date":"2022-01-11","close":44.7853},{"date":"2022-01-12","close":45.3354},{"date":"2022-01-13","close":45.7378},{"date":"2022-01-14","close":46.2715},{"date":"2022-01-18","close":45.7132},{"date":"2022-01-19","close":44.6375},{"date":"2022-01-20","close":42.8309},{"date":"2022-01-21","close":41.5664},{"date":"2022-01-24","close":41.9605},{"date":"2022-01-25","close":42.3793},{"date":"2022-01-26","close":42.8063},{"date":"2022-01-27","close":42.5353},{"date":"2022-01-28","close":42.7753},{"date":"2022-01-31","close":42.585},{"date":"2022-02-01","close":43.8095},{"date":"2022-02-02","close":43.9667},{"date":"2022-02-03","close":43.826},{"date":"2022-02-04","close":44.7196},{"date":"2022-02-07","close":44.8685},{"date":"2022-02-08","close":45.8117},{"date":"2022-02-09","close":45.7621},{"date":"2022-02-10","close":45.5056},{"date":"2022-02-11","close":45.0671},{"date":"2022-02-14","close":44.3969},{"date":"2022-02-15","close":45.6297},{"date":"2022-02-16","close":45.6959},{"date":"2022-02-17","close":43.9253},{"date":"2022-02-18","close":44.0577},{"date":"2022-02-22","close":43.9584},{"date":"2022-02-23","close":42.8994},{"date":"2022-02-24","close":41.7659},{"date":"2022-02-25","close":43.8343},{"date":"2022-02-28","close":43.371},{"date":"2022-03-01","close":40.1773},{"date":"2022-03-02","close":41.9479},{"date":"2022-03-03","close":41.5259},{"date":"2022-03-04","close":39.8546},{"date":"2022-03-07","close":37.5876},{"date":"2022-03-08","close":37.7531},{"date":"2022-03-09","close":39.5899},{"date":"2022-03-10","close":39.1183},{"date":"2022-03-11","close":38.7873},{"date":"2022-03-14","close":40.3511},{"date":"2022-03-15","close":40.2849},{"date":"2022-03-16","close":41.65},{"date":"2022-03-17","close":41.1536},{"date":"2022-03-18","close":40.7482},{"date":"2022-03-21","close":40.6075},{"date":"2022-03-22","close":41.3356},{"date":"2022-03-23","close":39.8215},{"date":"2022-03-24","close":40.2435},{"date":"2022-03-25","close":40.2931},{"date":"2022-03-28","close":39.4575},{"date":"2022-03-29","close":40.2435},{"date":"2022-03-30","close":38.7211},{"date":"2022-03-31","close":37.5049},{"date":"2022-04-01","close":36.5617},{"date":"2022-04-04","close":36.0322},{"date":"2022-04-05","close":35.6102},{"date":"2022-04-06","close":34.8159},{"date":"2022-04-07","close":34.4602},{"date":"2022-04-08","close":34.6091},{"date":"2022-04-11","close":34.6008},{"date":"2022-04-12","close":33.8396},{"date":"2022-04-13","close":34.1127},{"date":"2022-04-14","close":33.8148},{"date":"2022-04-18","close":34.1127},{"date":"2022-04-19","close":36.4376},{"date":"2022-04-20","close":36.6692},{"date":"2022-04-21","close":35.6019},{"date":"2022-04-22","close":34.6173},{"date":"2022-04-25","close":34.485},{"date":"2022-04-26","close":33.0702},{"date":"2022-04-27","close":32.855},{"date":"2022-04-28","close":33.3432},{"date":"2022-04-29","close":32.5986},{"date":"2022-05-02","close":32.9245},{"date":"2022-05-03","close":33.5679},{"date":"2022-05-04","close":34.671},{"date":"2022-05-05","close":33.9189},{"date":"2022-05-06","close":33.4342},{"date":"2022-05-09","close":32.9412},{"date":"2022-05-10","close":32.6236},{"date":"2022-05-11","close":31.7796},{"date":"2022-05-12","close":31.5791},{"date":"2022-05-13","close":31.7044},{"date":"2022-05-16","close":31.7462},{"date":"2022-05-17","close":32.9328},{"date":"2022-05-18","close":31.7546},{"date":"2022-05-19","close":31.5039},{"date":"2022-05-20","close":31.5456},{"date":"2022-05-23","close":32.632},{"date":"2022-05-24","close":32.3479},{"date":"2022-05-25","close":33.0916},{"date":"2022-05-26","close":33.6765},{"date":"2022-05-27","close":34.1529},{"date":"2022-05-31","close":34.579},{"date":"2022-06-01","close":33.4593},{"date":"2022-06-02","close":34.3367},{"date":"2022-06-03","close":33.8186},{"date":"2022-06-06","close":33.9356},{"date":"2022-06-07","close":34.3116},{"date":"2022-06-08","close":33.7434},{"date":"2022-06-09","close":32.4816},{"date":"2022-06-10","close":30.5763},{"date":"2022-06-13","close":29.5986},{"date":"2022-06-14","close":29.7991},{"date":"2022-06-15","close":30.3256},{"date":"2022-06-16","close":29.281},{"date":"2022-06-17","close":29.7657},{"date":"2022-06-21","close":30.2253},{"date":"2022-06-22","close":30.3757},{"date":"2022-06-23","close":29.373},{"date":"2022-06-24","close":30.944},{"date":"2022-06-27","close":30.4092},{"date":"2022-06-28","close":30.7016},{"date":"2022-06-29","close":30.1919},{"date":"2022-06-30","close":29.8242},{"date":"2022-07-01","close":30.1835},{"date":"2022-07-05","close":29.983},{"date":"2022-07-06","close":29.7156},{"date":"2022-07-07","close":30.4593},{"date":"2022-07-08","close":30.3423},{"date":"2022-07-11","close":30.2504},{"date":"2022-07-12","close":30.1334},{"date":"2022-07-13","close":29.5652},{"date":"2022-07-14","close":29.1891},{"date":"2022-07-15","close":30.7518},{"date":"2022-07-18","close":31.061},{"date":"2022-07-19","close":31.6626},{"date":"2022-07-20","close":31.3952},{"date":"2022-07-21","close":31.3702},{"date":"2022-07-22","close":31.061},{"date":"2022-07-25","close":31.5122},{"date":"2022-07-26","close":30.593},{"date":"2022-07-27","close":31.1947},{"date":"2022-07-28","close":31.2114},{"date":"2022-07-29","close":31.7295},{"date":"2022-08-01","close":31.7548},{"date":"2022-08-02","close":31.0366},{"date":"2022-08-03","close":31.5013},{"date":"2022-08-04","close":30.9267},{"date":"2022-08-05","close":31.4422},{"date":"2022-08-08","close":31.4422},{"date":"2022-08-09","close":31.3915},{"date":"2022-08-10","close":32.4562},{"date":"2022-08-11","close":33.2758},{"date":"2022-08-12","close":33.7237},{"date":"2022-08-15","close":33.6561},{"date":"2022-08-16","close":33.8758},{"date":"2022-08-17","close":33.3857},{"date":"2022-08-18","close":33.58},{"date":"2022-08-19","close":32.9378},{"date":"2022-08-22","close":32.1942},{"date":"2022-08-23","close":32.1858},{"date":"2022-08-24","close":32.0928},{"date":"2022-08-25","close":32.7012},{"date":"2022-08-26","close":31.4844},{"date":"2022-08-29","close":31.0788},{"date":"2022-08-30","close":31.045},{"date":"2022-08-31","close":30.9943},{"date":"2022-09-01","close":30.9521},{"date":"2022-09-02","close":30.5718},{"date":"2022-09-06","close":30.1747},{"date":"2022-09-07","close":30.5972},{"date":"2022-09-08","close":31.9661},{"date":"2022-09-09","close":32.3801},{"date":"2022-09-12","close":33.0646},{"date":"2022-09-13","close":31.4675},{"date":"2022-09-14","close":31.1802},{"date":"2022-09-15","close":31.8647},{"date":"2022-09-16","close":31.1549},{"date":"2022-09-19","close":31.5013},{"date":"2022-09-20","close":31.1042},{"date":"2022-09-21","close":30.8338},{"date":"2022-09-22","close":29.7015},{"date":"2022-09-23","close":29.0931},{"date":"2022-09-26","close":28.4425},{"date":"2022-09-27","close":27.8763},{"date":"2022-09-28","close":28.7044},{"date":"2022-09-29","close":28.603},{"date":"2022-09-30","close":29.034},{"date":"2022-10-03","close":29.6086},{"date":"2022-10-04","close":30.9521},{"date":"2022-10-05","close":30.5127},{"date":"2022-10-06","close":29.9381},{"date":"2022-10-07","close":29.5917},{"date":"2022-10-10","close":29.2959},{"date":"2022-10-11","close":28.9833},{"date":"2022-10-12","close":28.8734},{"date":"2022-10-13","close":30.5296},{"date":"2022-10-14","close":30.2676},{"date":"2022-10-17","close":30.6648},{"date":"2022-10-18","close":31.214},{"date":"2022-10-19","close":31.0281},{"date":"2022-10-20","close":30.3352},{"date":"2022-10-21","close":32.059},{"date":"2022-10-24","close":33.2843},{"date":"2022-10-25","close":34.1715},{"date":"2022-10-26","close":33.9603},{"date":"2022-10-27","close":33.8335},{"date":"2022-10-28","close":34.6278},{"date":"2022-10-31","close":34.5602},{"date":"2022-11-01","close":34.5261},{"date":"2022-11-02","close":33.7748},{"date":"2022-11-03","close":33.4076},{"date":"2022-11-04","close":34.2529},{"date":"2022-11-07","close":34.3468},{"date":"2022-11-08","close":34.3212},{"date":"2022-11-09","close":33.8601},{"date":"2022-11-10","close":35.3627},{"date":"2022-11-11","close":35.4737},{"date":"2022-11-14","close":34.4065},{"date":"2022-11-15","close":34.5431},{"date":"2022-11-16","close":33.9028},{"date":"2022-11-17","close":33.8857},{"date":"2022-11-18","close":34.5004},{"date":"2022-11-21","close":34.6968},{"date":"2022-11-22","close":35.3371},{"date":"2022-11-23","close":35.4823},{"date":"2022-11-25","close":35.7811},{"date":"2022-11-28","close":35.1066},{"date":"2022-11-29","close":35.6786},{"date":"2022-11-30","close":36.1824},{"date":"2022-12-01","close":35.8408},{"date":"2022-12-02","close":35.6018},{"date":"2022-12-05","close":33.7064},{"date":"2022-12-06","close":33.5699},{"date":"2022-12-07","close":33.7235},{"date":"2022-12-08","close":33.7918},{"date":"2022-12-09","close":33.9967},{"date":"2022-12-12","close":34.5175},{"date":"2022-12-13","close":34.065},{"date":"2022-12-14","close":33.3479},{"date":"2022-12-15","close":32.7161},{"date":"2022-12-16","close":32.7246},{"date":"2022-12-19","close":32.6136},{"date":"2022-12-20","close":32.4856},{"date":"2022-12-21","close":33.0405},{"date":"2022-12-22","close":33.2027},{"date":"2022-12-23","close":33.2113},{"date":"2022-12-27","close":33.4759},{"date":"2022-12-28","close":33.271},{"date":"2022-12-29","close":33.6979},{"date":"2022-12-30","close":33.6125},{"date":"2023-01-03","close":33.7491},{"date":"2023-01-04","close":34.7053},{"date":"2023-01-05","close":34.5517},{"date":"2023-01-06","close":35.5506},{"date":"2023-01-09","close":35.0895},{"date":"2023-01-10","close":35.2261},{"date":"2023-01-11","close":35.4054},{"date":"2023-01-12","close":35.7128},{"date":"2023-01-13","close":35.6189},{"date":"2023-01-17","close":34.8505},{"date":"2023-01-18","close":34.9188},{"date":"2023-01-19","close":34.3809},{"date":"2023-01-20","close":35.2261},{"date":"2023-01-23","close":36.2165},{"date":"2023-01-24","close":35.7043},{"date":"2023-01-25","close":36.4982},{"date":"2023-01-26","close":36.8141},{"date":"2023-01-27","close":36.9593},{"date":"2023-01-30","close":36.4592},{"date":"2023-01-31","close":37.3472},{"date":"2023-02-01","close":37.6404},{"date":"2023-02-02","close":38.3301},{"date":"2023-02-03","close":38.3128},{"date":"2023-02-06","close":37.7438},{"date":"2023-02-07","close":38.1749},{"date":"2023-02-08","close":37.7697},{"date":"2023-02-09","close":37.2179},{"date":"2023-02-10","close":37.1748},{"date":"2023-02-13","close":37.4766},{"date":"2023-02-14","close":37.3817},{"date":"2023-02-15","close":37.4421},{"date":"2023-02-16","close":36.9075},{"date":"2023-02-17","close":37.2265},{"date":"2023-02-21","close":36.1661},{"date":"2023-02-22","close":36.0713},{"date":"2023-02-23","close":36.1489},{"date":"2023-02-24","close":36.1144},{"date":"2023-02-27","close":35.9937},{"date":"2023-02-28","close":36.0023},{"date":"2023-03-01","close":35.873},{"date":"2023-03-02","close":34.7867},{"date":"2023-03-03","close":35.3299},{"date":"2023-03-06","close":35.1488},{"date":"2023-03-07","close":33.3556},{"date":"2023-03-08","close":32.8297},{"date":"2023-03-09","close":30.8209},{"date":"2023-03-10","close":29.6916},{"date":"2023-03-13","close":26.4241},{"date":"2023-03-14","close":27.5018},{"date":"2023-03-15","close":27.1655},{"date":"2023-03-16","close":28.0966},{"date":"2023-03-17","close":26.6052},{"date":"2023-03-20","close":27.2},{"date":"2023-03-21","close":28.4673},{"date":"2023-03-22","close":26.6914},{"date":"2023-03-23","close":25.7689},{"date":"2023-03-24","close":26.8121},{"date":"2023-03-27","close":26.2776},{"date":"2023-03-28","close":26.4931},{"date":"2023-03-29","close":26.8379},{"date":"2023-03-30","close":26.5276},{"date":"2023-03-31","close":26.1827},{"date":"2023-04-03","close":26.0362},{"date":"2023-04-04","close":25.1482},{"date":"2023-04-05","close":24.674},{"date":"2023-04-06","close":25.062},{"date":"2023-04-10","close":25.2516},{"date":"2023-04-11","close":25.3551},{"date":"2023-04-12","close":25.3292},{"date":"2023-04-13","close":25.4758},{"date":"2023-04-14","close":25.0878},{"date":"2023-04-17","close":26.1396},{"date":"2023-04-18","close":26.2431},{"date":"2023-04-19","close":26.2948},{"date":"2023-04-20","close":25.0533},{"date":"2023-04-21","close":24.8292},{"date":"2023-04-24","close":24.6568},{"date":"2023-04-25","close":24.8895},{"date":"2023-04-26","close":25.1395},{"date":"2023-04-27","close":25.9413},{"date":"2023-04-28","close":26.6741},{"date":"2023-05-01","close":24.8464},{"date":"2023-05-02","close":23.5604},{"date":"2023-05-03","close":22.9392},{"date":"2023-05-04","close":21.7406},{"date":"2023-05-05","close":23.1317},{"date":"2023-05-08","close":22.5368},{"date":"2023-05-09","close":22.7905},{"date":"2023-05-10","close":22.2218},{"date":"2023-05-11","close":21.6969},{"date":"2023-05-12","close":21.6969},{"date":"2023-05-15","close":22.5455},{"date":"2023-05-16","close":21.9156},{"date":"2023-05-17","close":23.0792},{"date":"2023-05-18","close":23.0442},{"date":"2023-05-19","close":22.9042},{"date":"2023-05-22","close":23.7878},{"date":"2023-05-23","close":24.3827},{"date":"2023-05-24","close":23.5604},{"date":"2023-05-25","close":23.4904},{"date":"2023-05-26","close":23.6304},{"date":"2023-05-30","close":23.7703},{"date":"2023-05-31","close":22.5543},{"date":"2023-06-01","close":23.0879},{"date":"2023-06-02","close":24.3128},{"date":"2023-06-05","close":24.0503},{"date":"2023-06-06","close":25.0214},{"date":"2023-06-07","close":25.3801},{"date":"2023-06-08","close":25.2226},{"date":"2023-06-09","close":24.7939},{"date":"2023-06-12","close":23.9803},{"date":"2023-06-13","close":24.654},{"date":"2023-06-14","close":23.7091},{"date":"2023-06-15","close":24.2253},{"date":"2023-06-16","close":23.8491},{"date":"2023-06-20","close":23.7966},{"date":"2023-06-21","close":23.5691},{"date":"2023-06-22","close":22.808},{"date":"2023-06-23","close":22.283},{"date":"2023-06-26","close":22.3618},{"date":"2023-06-27","close":22.8167},{"date":"2023-06-28","close":22.4493},{"date":"2023-06-29","close":22.6855},{"date":"2023-06-30","close":22.8167},{"date":"2023-07-03","close":23.2017},{"date":"2023-07-05","close":22.9654},{"date":"2023-07-06","close":22.808},{"date":"2023-07-07","close":23.5604},{"date":"2023-07-10","close":23.3591},{"date":"2023-07-11","close":24.129},{"date":"2023-07-12","close":24.5927},{"date":"2023-07-13","close":24.8289},{"date":"2023-07-14","close":24.304},{"date":"2023-07-17","close":24.5665},{"date":"2023-07-18","close":25.4676},{"date":"2023-07-19","close":27.0949},{"date":"2023-07-20","close":27.3136},{"date":"2023-07-21","close":27.1648},{"date":"2023-07-24","close":28.1185},{"date":"2023-07-25","close":27.2698},{"date":"2023-07-26","close":28.3809},{"date":"2023-07-27","close":27.9347},{"date":"2023-07-28","close":28.2497},{"date":"2023-07-31","close":28.2234},{"date":"2023-08-01","close":27.5675},{"date":"2023-08-02","close":27.5232},{"date":"2023-08-03","close":27.9043},{"date":"2023-08-04","close":27.7005},{"date":"2023-08-07","close":27.9309},{"date":"2023-08-08","close":27.4789},{"date":"2023-08-09","close":27.1243},{"date":"2023-08-10","close":27.2395},{"date":"2023-08-11","close":27.2218},{"date":"2023-08-14","close":26.2201},{"date":"2023-08-15","close":25.0767},{"date":"2023-08-16","close":24.9083},{"date":"2023-08-17","close":25.0678},{"date":"2023-08-18","close":24.5625},{"date":"2023-08-21","close":24.3232},{"date":"2023-08-22","close":23.7116},{"date":"2023-08-23","close":23.8623},{"date":"2023-08-24","close":24.0041},{"date":"2023-08-25","close":23.7914},{"date":"2023-08-28","close":24.2612},{"date":"2023-08-29","close":25.0855},{"date":"2023-08-30","close":24.8107},{"date":"2023-08-31","close":24.9348},{"date":"2023-09-01","close":25.378},{"date":"2023-09-05","close":25.1564},{"date":"2023-09-06","close":24.536},{"date":"2023-09-07","close":23.88},{"date":"2023-09-08","close":24.2612},{"date":"2023-09-11","close":24.4828},{"date":"2023-09-12","close":25.1476},{"date":"2023-09-13","close":24.3232},{"date":"2023-09-14","close":25.0589},{"date":"2023-09-15","close":24.7842},{"date":"2023-09-18","close":24.2878},{"date":"2023-09-19","close":24.3409},{"date":"2023-09-20","close":24.3941},{"date":"2023-09-21","close":23.9066},{"date":"2023-09-22","close":23.5432},{"date":"2023-09-25","close":23.6052},{"date":"2023-09-26","close":23.0379},{"date":"2023-09-27","close":22.834},{"date":"2023-09-28","close":23.357},{"date":"2023-09-29","close":23.7559},{"date":"2023-10-02","close":22.967},{"date":"2023-10-03","close":22.5593},{"date":"2023-10-04","close":22.7277},{"date":"2023-10-05","close":22.8606},{"date":"2023-10-06","close":23.2063},{"date":"2023-10-09","close":23.3393},{"date":"2023-10-10","close":23.7648},{"date":"2023-10-11","close":23.7116},{"date":"2023-10-12","close":23.3659},{"date":"2023-10-13","close":22.7897},{"date":"2023-10-16","close":23.4989},{"date":"2023-10-17","close":24.0218},{"date":"2023-10-18","close":22.6833},{"date":"2023-10-19","close":22.054},{"date":"2023-10-20","close":21.0612},{"date":"2023-10-23","close":20.9017},{"date":"2023-10-24","close":20.9017},{"date":"2023-10-25","close":20.8041},{"date":"2023-10-26","close":21.0435},{"date":"2023-10-27","close":20.2723},{"date":"2023-10-30","close":20.7332},{"date":"2023-10-31","close":21.1484},{"date":"2023-11-01","close":20.9138},{"date":"2023-11-02","close":22.4753},{"date":"2023-11-03","close":23.6216},{"date":"2023-11-06","close":23.3238},{"date":"2023-11-07","close":23.2967},{"date":"2023-11-08","close":23.2064},{"date":"2023-11-09","close":22.5836},{"date":"2023-11-10","close":22.719},{"date":"2023-11-13","close":22.5204},{"date":"2023-11-14","close":23.9917},{"date":"2023-11-15","close":24.6596},{"date":"2023-11-16","close":24.443},{"date":"2023-11-17","close":25.0658},{"date":"2023-11-20","close":24.8943},{"date":"2023-11-21","close":24.2625},{"date":"2023-11-22","close":24.1542},{"date":"2023-11-24","close":24.2535},{"date":"2023-11-27","close":23.8292},{"date":"2023-11-28","close":23.9917},{"date":"2023-11-29","close":24.5874},{"date":"2023-11-30","close":24.6145},{"date":"2023-12-01","close":25.7428},{"date":"2023-12-04","close":25.8601},{"date":"2023-12-05","close":26.2302},{"date":"2023-12-06","close":25.9594},{"date":"2023-12-07","close":26.3205},{"date":"2023-12-08","close":26.7267},{"date":"2023-12-11","close":26.7086},{"date":"2023-12-12","close":26.4559},{"date":"2023-12-13","close":28.4687},{"date":"2023-12-14","close":30.3552},{"date":"2023-12-15","close":30.292},{"date":"2023-12-18","close":29.7504},{"date":"2023-12-19","close":30.283},{"date":"2023-12-20","close":29.2269},{"date":"2023-12-21","close":29.7053},{"date":"2023-12-22","close":29.8407},{"date":"2023-12-26","close":30.2649},{"date":"2023-12-27","close":30.3642},{"date":"2023-12-28","close":30.301},{"date":"2023-12-29","close":29.9129},{"date":"2024-01-02","close":30.2469},{"date":"2024-01-03","close":29.0103},{"date":"2024-01-04","close":29.1728},{"date":"2024-01-05","close":30.1205},{"date":"2024-01-08","close":30.3281},{"date":"2024-01-09","close":30.0844},{"date":"2024-01-10","close":30.1205},{"date":"2024-01-11","close":29.4345},{"date":"2024-01-12","close":28.559},{"date":"2024-01-16","close":28.1618},{"date":"2024-01-17","close":28.6402},{"date":"2024-01-18","close":28.5229},{"date":"2024-01-19","close":29.4165},{"date":"2024-01-22","close":29.94},{"date":"2024-01-23","close":29.8588},{"date":"2024-01-24","close":30.4003},{"date":"2024-01-25","close":30.3281},{"date":"2024-01-26","close":30.3191},{"date":"2024-01-29","close":30.9238},{"date":"2024-01-30","close":31.3533},{"date":"2024-01-31","close":29.8821},{"date":"2024-02-01","close":28.4931},{"date":"2024-02-02","close":29.2972},{"date":"2024-02-05","close":28.8312},{"date":"2024-02-06","close":28.822},{"date":"2024-02-07","close":28.6119},{"date":"2024-02-08","close":28.6667},{"date":"2024-02-09","close":28.7855},{"date":"2024-02-12","close":29.4434},{"date":"2024-02-13","close":28.1001},{"date":"2024-02-14","close":28.6119},{"date":"2024-02-15","close":29.0048},{"date":"2024-02-16","close":28.8403},{"date":"2024-02-20","close":28.6667},{"date":"2024-02-21","close":28.5022},{"date":"2024-02-22","close":28.4017},{"date":"2024-02-23","close":28.4657},{"date":"2024-02-26","close":27.8077},{"date":"2024-02-27","close":28.292},{"date":"2024-02-28","close":28.091},{"date":"2024-02-29","close":28.685},{"date":"2024-03-01","close":28.9043},{"date":"2024-03-04","close":29.1784},{"date":"2024-03-05","close":30.7045},{"date":"2024-03-06","close":30.668},{"date":"2024-03-07","close":30.9695},{"date":"2024-03-08","close":31.3625},{"date":"2024-03-11","close":31.2894},{"date":"2024-03-12","close":31.0883},{"date":"2024-03-13","close":31.3442},{"date":"2024-03-14","close":30.3024},{"date":"2024-03-15","close":30.604},{"date":"2024-03-18","close":30.7776},{"date":"2024-03-19","close":30.6314},{"date":"2024-03-20","close":31.8377},{"date":"2024-03-21","close":32.6327},{"date":"2024-03-22","close":32.121},{"date":"2024-03-25","close":32.2489},{"date":"2024-03-26","close":31.8194},{"date":"2024-03-27","close":32.7332},{"date":"2024-03-28","close":33.1627},{"date":"2024-04-01","close":32.5687},{"date":"2024-04-02","close":32.0204},{"date":"2024-04-03","close":31.9108},{"date":"2024-04-04","close":31.1614},{"date":"2024-04-05","close":31.0518},{"date":"2024-04-08","close":31.9291},{"date":"2024-04-09","close":31.9747},{"date":"2024-04-10","close":30.8964},{"date":"2024-04-11","close":30.6771},{"date":"2024-04-12","close":30.2842},{"date":"2024-04-15","close":30.1562},{"date":"2024-04-16","close":29.6171},{"date":"2024-04-17","close":30.1745},{"date":"2024-04-18","close":30.0648},{"date":"2024-04-19","close":31.0609},{"date":"2024-04-22","close":31.5727},{"date":"2024-04-23","close":31.9565},{"date":"2024-04-24","close":32.4591},{"date":"2024-04-25","close":31.9839},{"date":"2024-04-26","close":32.121},{"date":"2024-04-29","close":31.9656},{"date":"2024-04-30","close":31.5494},{"date":"2024-05-01","close":32.0951},{"date":"2024-05-02","close":32.3633},{"date":"2024-05-03","close":32.7333},{"date":"2024-05-06","close":33.0755},{"date":"2024-05-07","close":32.8998},{"date":"2024-05-08","close":33.2513},{"date":"2024-05-09","close":33.316},{"date":"2024-05-10","close":33.353},{"date":"2024-05-13","close":33.242},{"date":"2024-05-14","close":33.6952},{"date":"2024-05-15","close":34.0744},{"date":"2024-05-16","close":33.7785},{"date":"2024-05-17","close":34.3704},{"date":"2024-05-20","close":33.7507},{"date":"2024-05-21","close":33.8247},{"date":"2024-05-22","close":33.2143},{"date":"2024-05-23","close":32.4836},{"date":"2024-05-24","close":32.6963},{"date":"2024-05-28","close":32.0581},{"date":"2024-05-29","close":31.6326},{"date":"2024-05-30","close":31.8269},{"date":"2024-05-31","close":32.6408},{"date":"2024-06-03","close":32.1136},{"date":"2024-06-04","close":31.6049},{"date":"2024-06-05","close":31.5494},{"date":"2024-06-06","close":31.5031},{"date":"2024-06-07","close":31.5864},{"date":"2024-06-10","close":31.7991},{"date":"2024-06-11","close":31.4199},{"date":"2024-06-12","close":32.5206},{"date":"2024-06-13","close":31.9009},{"date":"2024-06-14","close":31.5124},{"date":"2024-06-17","close":31.9101},{"date":"2024-06-18","close":32.1598},{"date":"2024-06-20","close":32.0766},{"date":"2024-06-21","close":32.1598},{"date":"2024-06-24","close":32.7333},{"date":"2024-06-25","close":32.3633},{"date":"2024-06-26","close":32.1691},{"date":"2024-06-27","close":32.0303},{"date":"2024-06-28","close":33.3253},{"date":"2024-07-01","close":33.1403},{"date":"2024-07-02","close":33.649},{"date":"2024-07-03","close":33.3438},{"date":"2024-07-05","close":32.5946},{"date":"2024-07-08","close":32.8813},{"date":"2024-07-09","close":33.575},{"date":"2024-07-10","close":33.9265},{"date":"2024-07-11","close":35.3324},{"date":"2024-07-12","close":35.3324},{"date":"2024-07-15","close":35.7578},{"date":"2024-07-16","close":36.6273},{"date":"2024-07-17","close":37.8482},{"date":"2024-07-18","close":37.6909},{"date":"2024-07-19","close":37.9222},{"date":"2024-07-22","close":38.2921},{"date":"2024-07-23","close":39.1246},{"date":"2024-07-24","close":39.0506},{"date":"2024-07-25","close":39.994},{"date":"2024-07-26","close":39.9847},{"date":"2024-07-29","close":39.772},{"date":"2024-07-30","close":39.957},{"date":"2024-07-31","close":39.8543},{"date":"2024-08-01","close":38.0236},{"date":"2024-08-02","close":36.6132},{"date":"2024-08-05","close":35.7726},{"date":"2024-08-06","close":36.2863},{"date":"2024-08-07","close":35.8567},{"date":"2024-08-08","close":37.1456},{"date":"2024-08-09","close":36.9775},{"date":"2024-08-12","close":36.8935},{"date":"2024-08-13","close":37.0709},{"date":"2024-08-14","close":37.4632},{"date":"2024-08-15","close":37.9115},{"date":"2024-08-16","close":38.5093},{"date":"2024-08-19","close":38.8549},{"date":"2024-08-20","close":38.4906},{"date":"2024-08-21","close":38.4159},{"date":"2024-08-22","close":38.6494},{"date":"2024-08-23","close":40.0597},{"date":"2024-08-26","close":39.8916},{"date":"2024-08-27","close":39.4807},{"date":"2024-08-28","close":39.8916},{"date":"2024-08-29","close":39.8636},{"date":"2024-08-30","close":40.2092},{"date":"2024-09-03","close":39.8543},{"date":"2024-09-04","close":39.2005},{"date":"2024-09-05","close":38.8549},{"date":"2024-09-06","close":38.0049},{"date":"2024-09-09","close":38.7148},{"date":"2024-09-10","close":37.3605},{"date":"2024-09-11","close":37.0429},{"date":"2024-09-12","close":37.0896},{"date":"2024-09-13","close":37.4445},{"date":"2024-09-16","close":37.9209},{"date":"2024-09-17","close":37.8648},{"date":"2024-09-18","close":38.0329},{"date":"2024-09-19","close":39.4246},{"date":"2024-09-20","close":38.9016},{"date":"2024-09-23","close":38.3505},{"date":"2024-09-24","close":38.0703},{"date":"2024-09-25","close":37.5846},{"date":"2024-09-26","close":37.8461},{"date":"2024-09-27","close":38.1077},{"date":"2024-09-30","close":38.3598},{"date":"2024-10-01","close":37.2857},{"date":"2024-10-02","close":37.4072},{"date":"2024-10-03","close":37.3885},{"date":"2024-10-04","close":38.4626},{"date":"2024-10-07","close":38.4532},{"date":"2024-10-08","close":38.4906},{"date":"2024-10-09","close":38.7335},{"date":"2024-10-10","close":38.5747},{"date":"2024-10-11","close":39.7982},{"date":"2024-10-14","close":40.4147},{"date":"2024-10-15","close":40.6108},{"date":"2024-10-16","close":39.6114},{"date":"2024-10-17","close":39.3499},{"date":"2024-10-18","close":39.6675},{"date":"2024-10-21","close":38.3505},{"date":"2024-10-22","close":38.8642},{"date":"2024-10-23","close":38.7054},{"date":"2024-10-24","close":38.9856},{"date":"2024-10-25","close":38.7708},{"date":"2024-10-28","close":39.9196},{"date":"2024-10-29","close":39.4526},{"date":"2024-10-30","close":40.2828},{"date":"2024-10-31","close":39.7357},{"date":"2024-11-01","close":39.4526},{"date":"2024-11-04","close":39.2357},{"date":"2024-11-05","close":39.83},{"date":"2024-11-06","close":45.5753},{"date":"2024-11-07","close":43.4243},{"date":"2024-11-08","close":43.2168},{"date":"2024-11-11","close":43.8489},{"date":"2024-11-12","close":43.7922},{"date":"2024-11-13","close":43.7922},{"date":"2024-11-14","close":43.9432},{"date":"2024-11-15","close":44.1319},{"date":"2024-11-18","close":43.9338},{"date":"2024-11-19","close":43.4432},{"date":"2024-11-20","close":43.5092},{"date":"2024-11-21","close":44.1224},{"date":"2024-11-22","close":44.9526},{"date":"2024-11-25","close":45.7168},{"date":"2024-11-26","close":45.3771},{"date":"2024-11-27","close":45.4337},{"date":"2024-11-29","close":45.4149},{"date":"2024-12-02","close":44.4149},{"date":"2024-12-03","close":44.1507},{"date":"2024-12-04","close":43.962},{"date":"2024-12-05","close":44.1224},{"date":"2024-12-06","close":44.3677},{"date":"2024-12-09","close":43.3677},{"date":"2024-12-10","close":43.7734},{"date":"2024-12-11","close":43.613},{"date":"2024-12-12","close":42.9621},{"date":"2024-12-13","close":43.113},{"date":"2024-12-16","close":43.0941},{"date":"2024-12-17","close":42.2073},{"date":"2024-12-18","close":40.2451},{"date":"2024-12-19","close":40.047},{"date":"2024-12-20","close":40.9904},{"date":"2024-12-23","close":41.1036},{"date":"2024-12-24","close":41.5092},{"date":"2024-12-26","close":41.4149},{"date":"2024-12-27","close":41.1507},{"date":"2024-12-30","close":41.0941},{"date":"2024-12-31","close":41.2828},{"date":"2025-01-02","close":41.1319},{"date":"2025-01-03","close":42.0375},{"date":"2025-01-06","close":42.264},{"date":"2025-01-07","close":42.1696},{"date":"2025-01-08","close":42.2451},{"date":"2025-01-10","close":40.8489},{"date":"2025-01-13","close":41.6602},{"date":"2025-01-14","close":43.113},{"date":"2025-01-15","close":44.4149},{"date":"2025-01-16","close":44.1507},{"date":"2025-01-17","close":44.8488},{"date":"2025-01-21","close":45.5753},{"date":"2025-01-22","close":44.3677},{"date":"2025-01-23","close":44.6602},{"date":"2025-01-24","close":44.7734},{"date":"2025-01-27","close":44.8583},{"date":"2025-01-28","close":44.6696},{"date":"2025-01-29","close":44.9243},{"date":"2025-01-30","close":45.6224},{"date":"2025-01-31","close":45.2703},{"date":"2025-02-03","close":44.1283},{"date":"2025-02-04","close":44.7659},{"date":"2025-02-05","close":45.3464},{"date":"2025-02-06","close":45.9841},{"date":"2025-02-07","close":45.6129},{"date":"2025-02-10","close":45.0705},{"date":"2025-02-11","close":44.8896},{"date":"2025-02-12","close":43.9285},{"date":"2025-02-13","close":43.8238},{"date":"2025-02-14","close":44.1093},{"date":"2025-02-18","close":44.5375},{"date":"2025-02-19","close":45.099},{"date":"2025-02-20","close":43.9475},{"date":"2025-02-21","close":42.7104},{"date":"2025-02-24","close":42.225},{"date":"2025-02-25","close":42.2631},{"date":"2025-02-26","close":42.815},{"date":"2025-02-27","close":42.9863},{"date":"2025-02-28","close":43.5573},{"date":"2025-03-03","close":42.8721},{"date":"2025-03-04","close":41.4827},{"date":"2025-03-05","close":41.2448},{"date":"2025-03-06","close":40.3217},{"date":"2025-03-07","close":39.627},{"date":"2025-03-10","close":37.8855},{"date":"2025-03-11","close":37.9806},{"date":"2025-03-12","close":38.5135},{"date":"2025-03-13","close":37.8093},{"date":"2025-03-14","close":38.7324},{"date":"2025-03-17","close":38.8847},{"date":"2025-03-18","close":38.9799},{"date":"2025-03-19","close":39.3605},{"date":"2025-03-20","close":39.0084},{"date":"2025-03-21","close":39.1987},{"date":"2025-03-24","close":40.198},{"date":"2025-03-25","close":40.2265},{"date":"2025-03-26","close":39.9601},{"date":"2025-03-27","close":39.2558},{"date":"2025-03-28","close":38.3042},{"date":"2025-03-31","close":38.9894},{"date":"2025-04-01","close":38.6277},{"date":"2025-04-02","close":39.646},{"date":"2025-04-03","close":34.469},{"date":"2025-04-04","close":32.6133},{"date":"2025-04-07","close":33.1557},{"date":"2025-04-08","close":32.737},{"date":"2025-04-09","close":35.6586},{"date":"2025-04-10","close":33.1081},{"date":"2025-04-11","close":33.1367},{"date":"2025-04-14","close":33.8695},{"date":"2025-04-15","close":34.3548},{"date":"2025-04-16","close":33.7457},{"date":"2025-04-17","close":33.7362},{"date":"2025-04-21","close":32.8226},{"date":"2025-04-22","close":34.0883},{"date":"2025-04-23","close":34.726},{"date":"2025-04-24","close":35.63},{"date":"2025-04-25","close":35.2684},{"date":"2025-04-28","close":35.5349},{"date":"2025-04-29","close":35.7347},{"date":"2025-04-30","close":35.5037},{"date":"2025-05-01","close":35.8887},{"date":"2025-05-02","close":37.1976},{"date":"2025-05-05","close":37.2553},{"date":"2025-05-06","close":36.7645},{"date":"2025-05-07","close":36.649},{"date":"2025-05-08","close":37.5344},{"date":"2025-05-09","close":37.6499},{"date":"2025-05-12","close":40.0271},{"date":"2025-05-13","close":40.2966},{"date":"2025-05-14","close":40.0271},{"date":"2025-05-15","close":40.1522},{"date":"2025-05-16","close":40.2485},{"date":"2025-05-19","close":40.0175},{"date":"2025-05-20","close":39.748},{"date":"2025-05-21","close":38.1504},{"date":"2025-05-22","close":38.2755},{"date":"2025-05-23","close":38.083},{"date":"2025-05-27","close":38.9011},{"date":"2025-05-28","close":38.237},{"date":"2025-05-29","close":38.7471},{"date":"2025-05-30","close":38.8337},{"date":"2025-06-02","close":38.5546},{"date":"2025-06-03","close":39.2957},{"date":"2025-06-04","close":38.6605},{"date":"2025-06-05","close":38.7567},{"date":"2025-06-06","close":39.8154},{"date":"2025-06-09","close":39.7961},{"date":"2025-06-10","close":40.3928},{"date":"2025-06-11","close":39.8442},{"date":"2025-06-12","close":39.6229},{"date":"2025-06-13","close":38.8145},{"date":"2025-06-16","close":39.4689},{"date":"2025-06-17","close":38.9299},{"date":"2025-06-18","close":39.7673},{"date":"2025-06-20","close":40.1426},{"date":"2025-06-23","close":40.9029},{"date":"2025-06-24","close":41.3071},{"date":"2025-06-25","close":41.4996},{"date":"2025-06-26","close":42.462},{"date":"2025-06-27","close":42.7604},{"date":"2025-06-30","close":43.0684},{"date":"2025-07-01","close":44.3676},{"date":"2025-07-02","close":45.2627},{"date":"2025-07-03","close":45.9268},{"date":"2025-07-07","close":45.2916},{"date":"2025-07-08","close":45.7439},{"date":"2025-07-09","close":45.5995},{"date":"2025-07-10","close":46.1},{"date":"2025-07-11","close":45.8786},{"date":"2025-07-14","close":46.0807},{"date":"2025-07-15","close":44.9355},{"date":"2025-07-16","close":45.2049},{"date":"2025-07-17","close":46.9854},{"date":"2025-07-18","close":46.7544},{"date":"2025-07-21","close":46.7737},{"date":"2025-07-22","close":47.2838},{"date":"2025-07-23","close":48.0056},{"date":"2025-07-24","close":47.4281},{"date":"2025-07-25","close":47.6302},{"date":"2025-07-28","close":47.4763},{"date":"2025-07-29","close":47.2518},{"date":"2025-07-30","close":46.8667},{"date":"2025-07-31","close":46.3373},{"date":"2025-08-01","close":45.4634},{"date":"2025-08-04","close":46.2014},{"date":"2025-08-05","close":45.9295},{"date":"2025-08-06","close":45.5702},{"date":"2025-08-07","close":45.2886},{"date":"2025-08-08","close":45.9101},{"date":"2025-08-11","close":45.5702},{"date":"2025-08-12","close":46.7452},{"date":"2025-08-13","close":47.1433},{"date":"2025-08-14","close":47.7842},{"date":"2025-08-15","close":46.8811},{"date":"2025-08-18","close":47.1336},{"date":"2025-08-19","close":46.9879},{"date":"2025-08-20","close":47.3958},{"date":"2025-08-21","close":47.0559},{"date":"2025-08-22","close":49.299},{"date":"2025-08-25","close":49.2213},{"date":"2025-08-26","close":49.8233},{"date":"2025-08-27","close":50.3962},{"date":"2025-08-28","close":50.6487},{"date":"2025-08-29","close":50.7652},{"date":"2025-09-02","close":50.1049},{"date":"2025-09-03","close":50.1729},{"date":"2025-09-04","close":50.9886},{"date":"2025-09-05","close":50.2117},{"date":"2025-09-08","close":50.202},{"date":"2025-09-09","close":50.2117},{"date":"2025-09-10","close":50.3088},{"date":"2025-09-11","close":50.2603},{"date":"2025-09-12","close":50.3185},{"date":"2025-09-15","close":49.8525},{"date":"2025-09-16","close":49.6485},{"date":"2025-09-17","close":50.7555},{"date":"2025-09-18","close":52.0858},{"date":"2025-09-19","close":51.9984},{"date":"2025-09-22","close":51.0274},{"date":"2025-09-23","close":51.5712},{"date":"2025-09-24","close":51.61},{"date":"2025-09-25","close":51.3575},{"date":"2025-09-26","close":51.8333},{"date":"2025-09-29","close":52.0955},{"date":"2025-09-30","close":51.6197},{"date":"2025-10-01","close":51.2119},{"date":"2025-10-02","close":51.4449},{"date":"2025-10-03","close":52.2606},{"date":"2025-10-06","close":52.4354},{"date":"2025-10-07","close":51.5906},{"date":"2025-10-08","close":50.503},{"date":"2025-10-09","close":50.3477},{"date":"2025-10-10","close":47.823},{"date":"2025-10-13","close":48.794},{"date":"2025-10-14","close":50.2991},{"date":"2025-10-15","close":50.202},{"date":"2025-10-16","close":46.9879},{"date":"2025-10-17","close":47.8813},{"date":"2025-10-20","close":48.8329},{"date":"2025-10-21","close":49.3572},{"date":"2025-10-22","close":49.1533},{"date":"2025-10-23","close":49.4835},{"date":"2025-10-24","close":50.6681},{"date":"2025-10-27","close":50.4059},{"date":"2025-10-28","close":49.8427},{"date":"2025-10-29","close":49.4155},{"date":"2025-10-30","close":49.5527},{"date":"2025-10-31","close":49.8466},{"date":"2025-11-03","close":49.9838},{"date":"2025-11-04","close":49.7095},{"date":"2025-11-05","close":50.4052},{"date":"2025-11-06","close":49.876},{"date":"2025-11-07","close":50.6599},{"date":"2025-11-10","close":51.2969},{"date":"2025-11-11","close":51.1891},{"date":"2025-11-12","close":51.6006},{"date":"2025-11-13","close":50.6697},{"date":"2025-11-14","close":50.6501},{"date":"2025-11-17","close":48.71},{"date":"2025-11-18","close":49.4155},{"date":"2025-11-19","close":50.1308},{"date":"2025-11-20","close":49.6801},{"date":"2025-11-21","close":51.2479},{"date":"2025-11-24","close":51.728},{"date":"2025-11-25","close":53.0999},{"date":"2025-11-26","close":52.8941},{"date":"2025-11-28","close":53.0117},{"date":"2025-12-01","close":53.482},{"date":"2025-12-02","close":53.5604},{"date":"2025-12-03","close":54.5599},{"date":"2025-12-04","close":54.7559},{"date":"2025-12-05","close":54.3443},{"date":"2025-12-08","close":54.6383},{"date":"2025-12-09","close":54.8146},{"date":"2025-12-10","close":57.284},{"date":"2025-12-11","close":57.1762},{"date":"2025-12-12","close":57.2154},{"date":"2025-12-15","close":57.2644},{"date":"2025-12-16","close":56.9704},{"date":"2025-12-17","close":57.4309},{"date":"2025-12-18","close":57.235},{"date":"2025-12-19","close":57.9993},{"date":"2025-12-22","close":58.6754},{"date":"2025-12-23","close":58.3128},{"date":"2025-12-24","close":58.6558},{"date":"2025-12-26","close":58.6264},{"date":"2025-12-29","close":57.9503},{"date":"2025-12-30","close":57.7641},{"date":"2025-12-31","close":57.235},{"date":"2026-01-02","close":58.1952},{"date":"2026-01-05","close":59.8218},{"date":"2026-01-06","close":60.8899},{"date":"2026-01-07","close":59.7631},{"date":"2026-01-08","close":59.9982},{"date":"2026-01-09","close":59.3123},{"date":"2026-01-12","close":58.9889},{"date":"2026-01-13","close":58.5774},{"date":"2026-01-14","close":58.7244},{"date":"2026-01-15","close":59.3907},{"date":"2026-01-16","close":59.5965},{"date":"2026-01-20","close":58.6068},{"date":"2026-01-21","close":62.7713},{"date":"2026-01-22","close":62.9575},{"date":"2026-01-23","close":61.3799},{"date":"2026-01-26","close":61.2623},{"date":"2026-01-27","close":62.1442},{"date":"2026-01-28","close":61.6542},{"date":"2026-01-29","close":62.2128},{"date":"2026-01-30","close":61.713},{"date":"2026-02-02","close":63.5552},{"date":"2026-02-03","close":64.6429},{"date":"2026-02-04","close":65.7109},{"date":"2026-02-05","close":65.7307},{"date":"2026-02-06","close":67.2107},{"date":"2026-02-09","close":66.7963},{"date":"2026-02-10","close":66.6483},{"date":"2026-02-11","close":65.9675},{"date":"2026-02-12","close":63.9152},{"date":"2026-02-13","close":64.231},{"date":"2026-02-17","close":63.5304},{"date":"2026-02-18","close":64.1718},{"date":"2026-02-19","close":63.7278},{"date":"2026-02-20","close":64.4184},{"date":"2026-02-23","close":61.6558},{"date":"2026-02-24","close":61.2414},{"date":"2026-02-25","close":62.2182},{"date":"2026-02-26","close":63.0075},{"date":"2026-02-27","close":59.3865},{"date":"2026-03-02","close":60.2745},{"date":"2026-03-03","close":58.8833},{"date":"2026-03-04","close":59.3964},{"date":"2026-03-05","close":58.7452},{"date":"2026-03-06","close":57.2652},{"date":"2026-03-09","close":57.5316},{"date":"2026-03-10","close":58.1039},{"date":"2026-03-11","close":57.7289},{"date":"2026-03-12","close":56.1799},{"date":"2026-03-13","close":54.8973},{"date":"2026-03-16","close":55.6076},{"date":"2026-03-17","close":56.3279},{"date":"2026-03-18","close":55.874},{"date":"2026-03-19","close":56.2884},{"date":"2026-03-20","close":56.2588},{"date":"2026-03-23","close":57.206},{"date":"2026-03-24","close":58.1532},{"date":"2026-03-25","close":58.6268},{"date":"2026-03-26","close":57.7783},{"date":"2026-03-27","close":57.0087},{"date":"2026-03-30","close":56.6831},{"date":"2026-03-31","close":59.1695},{"date":"2026-04-01","close":59.7614},{"date":"2026-04-02","close":60.1758},{"date":"2026-04-06","close":60.5902},{"date":"2026-04-07","close":60.7777},{"date":"2026-04-08","close":62.9286},{"date":"2026-04-09","close":64.1027},{"date":"2026-04-10","close":63.3134},{"date":"2026-04-13","close":63.8955},{"date":"2026-04-14","close":64.004},{"date":"2026-04-15","close":64.3198},{"date":"2026-04-16","close":63.5502},{"date":"2026-04-17","close":63.5896},{"date":"2026-04-20","close":64.8822},{"date":"2026-04-21","close":64.4283},{"date":"2026-04-22","close":64.2902},{"date":"2026-04-23","close":64.3},{"date":"2026-04-24","close":62.9385},{"date":"2026-04-27","close":63.9152},{"date":"2026-04-28","close":64.1224},{"date":"2026-04-29","close":63.5403},{"date":"2026-04-30","close":64.6355},{"date":"2026-05-01","close":64.0095},{"date":"2026-05-04","close":63.155},{"date":"2026-05-05","close":63.9499},{"date":"2026-05-06","close":65.2019},{"date":"2026-05-07","close":63.8108},{"date":"2026-05-08","close":63.3239},{"date":"2026-05-11","close":61.7639},{"date":"2026-05-12","close":61.5553},{"date":"2026-05-13","close":60.0449},{"date":"2026-05-14","close":60.7902},{"date":"2026-05-15","close":60.4722},{"date":"2026-05-18","close":60.7703},{"date":"2026-05-19","close":60.9392},{"date":"2026-05-20","close":62.4296},{"date":"2026-05-21","close":62.38},{"date":"2026-05-22","close":62.4893},{"date":"2026-05-26","close":63.2444},{"date":"2026-05-27","close":62.678},{"date":"2026-05-28","close":62.0123},{"date":"2026-05-29","close":61.8633},{"date":"2026-06-01","close":60.3927},{"date":"2026-06-02","close":61.913},{"date":"2026-06-03","close":61.1379},{"date":"2026-06-04","close":63.4928},{"date":"2026-06-05","close":63.5723},{"date":"2026-06-08","close":63.94},{"date":"2026-06-09","close":65.2515},{"date":"2026-06-10","close":64.5461},{"date":"2026-06-11","close":66.0862},{"date":"2026-06-12","close":67.2189},{"date":"2026-06-15","close":66.2253},{"date":"2026-06-16","close":66.8414},{"date":"2026-06-17","close":66.3545},{"date":"2026-06-18","close":66.6526},{"date":"2026-06-22","close":67.5568},{"date":"2026-06-23","close":68.5504},{"date":"2026-06-24","close":69.0174},{"date":"2026-06-25","close":70.2097},{"date":"2026-06-26","close":69.9514},{"date":"2026-06-29","close":69.9812},{"date":"2026-06-30","close":69.6235},{"date":"2026-07-01","close":71.3624},{"date":"2026-07-02","close":70.5277},{"date":"2026-07-06","close":71.6505},{"date":"2026-07-07","close":71.3226},{"date":"2026-07-08","close":68.1231},{"date":"2026-07-09","close":69.4148},{"date":"2026-07-10","close":69.8918},{"date":"2026-07-13","close":69.9117},{"date":"2026-07-14","close":69.8719},{"date":"2026-07-15","close":70.6668},{"date":"2026-07-16","close":73.9259},{"date":"2026-07-17","close":71.9287},{"date":"2026-07-20","close":71.0444},{"date":"2026-07-21","close":71.5412},{"date":"2026-07-22","close":71.9784},{"date":"2026-07-23","close":71.3425},{"date":"2026-07-24","close":71.422},{"date":"2026-07-27","close":70.6469},{"date":"2026-07-28","close":72.4752},{"date":"2026-07-29","close":70.8556},{"date":"2026-07-30","close":71.73},{"date":"2026-07-31","close":71.65},{"date":"2026-08-03","close":72.7},{"date":"2026-08-04","close":73.68},{"date":"2026-08-05","close":73.6},{"date":"2026-08-06","close":72.43},{"date":"2026-08-07","close":72.67},{"date":"2026-08-10","close":72.67},{"date":"2026-08-11","close":72.99},{"date":"2026-08-12","close":73.91},{"date":"2026-08-13","close":74.11},{"date":"2026-08-14","close":74.73},{"date":"2026-08-17","close":74.31},{"date":"2026-08-18","close":73.46},{"date":"2026-08-19","close":70.76},{"date":"2026-08-20","close":69.71},{"date":"2026-08-21","close":69.86},{"date":"2026-08-24","close":70.23},{"date":"2026-08-25","close":69.83},{"date":"2026-08-26","close":70.49},{"date":"2026-08-27","close":70.18},{"date":"2026-08-28","close":69.71},{"date":"2026-08-31","close":68.87},{"date":"2026-09-01","close":68.16},{"date":"2026-09-02","close":69.78},{"date":"2026-09-03","close":70.83},{"date":"2026-09-04","close":70.78},{"date":"2026-09-08","close":69.99},{"date":"2026-09-09","close":69.37},{"date":"2026-09-10","close":69.63},{"date":"2026-09-11","close":70.48},{"date":"2026-09-14","close":70.54},{"date":"2026-09-15","close":70.24},{"date":"2026-09-16","close":66.84},{"date":"2026-09-17","close":67.39},{"date":"2026-09-18","close":67.04},{"date":"2026-09-21","close":67.36},{"date":"2026-09-22","close":65.49},{"date":"2026-09-23","close":64.61},{"date":"2026-09-24","close":64.73},{"date":"2026-09-25","close":65.53},{"date":"2026-09-28","close":64.8},{"date":"2026-09-29","close":63.89},{"date":"2026-09-30","close":63.76},{"date":"2026-10-01","close":63.7},{"date":"2026-10-02","close":64.33},{"date":"2026-10-05","close":64.31},{"date":"2026-10-06","close":64.09},{"date":"2026-10-07","close":63.07},{"date":"2026-10-08","close":64.09},{"date":"2026-10-09","close":63.57},{"date":"2026-10-12","close":63.9},{"date":"2026-10-13","close":63.3},{"date":"2026-10-14","close":62.57},{"date":"2026-10-15","close":63.43},{"date":"2026-10-16","close":63.36},{"date":"2026-10-19","close":62.76},{"date":"2026-10-20","close":64.22},{"date":"2026-10-21","close":64.88},{"date":"2026-10-22","close":65.24}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":65.24,"low_30d":61.78,"support":62.71,"high_30d":71.11,"change_1d":0.6,"change_7d":3.0,"change_30d":-7.4,"resistance":70.18,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.59,"per":10.18,"quarter":"2024-Q2"},{"pbr":0.65,"per":12.71,"quarter":"2024-Q3"},{"pbr":0.72,"per":12.12,"quarter":"2024-Q4"},{"pbr":0.66,"per":11.59,"quarter":"2025-Q1"},{"pbr":0.72,"per":12.93,"quarter":"2025-Q2"},{"pbr":0.84,"per":14.38,"quarter":"2025-Q3"},{"pbr":0.92,"per":14.79,"quarter":"2025-Q4"},{"pbr":0.95,"per":13.99,"quarter":"2026-Q1"},{"pbr":1.12,"per":15.1,"quarter":"2026-Q2"},{"pbr":1.14,"per":14.15,"quarter":"현재"}],"timeline":[{"close":33.3253,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38.3598,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":41.2828,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38.9894,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":43.0684,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":51.6197,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":57.235,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59.1695,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":69.6235,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.59,"per_5y_avg":13.09,"per_5y_low":10.18,"current_pbr":1.14,"current_per":14.15,"pbr_5y_high":1.12,"per_5y_high":15.1,"pbr_5y_median":0.72,"per_5y_median":12.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 14.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.62,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.56,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":67.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.59,"per":10.18,"close":33.3253,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":12.71,"close":38.3598,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":12.12,"close":41.2828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":11.59,"close":38.9894,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":12.93,"close":43.0684,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":14.38,"close":51.6197,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":14.79,"close":57.235,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":13.99,"close":59.1695,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":15.1,"close":69.6235,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.2배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.3,"pbr":null,"per":null,"roa":0.0025103063685660036,"roe":0.022419126914410115,"revenue":3195000000.0,"market_cap":null,"net_income":587000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6726134585289515,"total_assets":233836000000.0,"total_equity":26183000000.0,"profit_margin":0.1837245696400626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":755000000.0,"operating_margin":0.23630672926447574},{"eps":1.13,"pbr":1.137,"per":16.78,"roa":0.0022683596732158058,"roe":0.019753935503591624,"revenue":3026000000.0,"market_cap":27522605000.0,"net_income":517000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6701916721744877,"total_assets":227918000000.0,"total_equity":26172000000.0,"profit_margin":0.17085261070720423,"dividend_yield":2.68,"fiscal_quarter":"Q1","operating_income":650000000.0,"operating_margin":0.21480502313284863},{"eps":1.13,"pbr":null,"per":null,"roa":0.002332660337263807,"roe":0.02006307709845347,"revenue":2157000000.0,"market_cap":null,"net_income":528000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":1.0,"total_assets":226351000000.0,"total_equity":26317000000.0,"profit_margin":0.24478442280945759,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":677000000.0,"operating_margin":0.3138618451553083},{"eps":1.05,"pbr":null,"per":null,"roa":0.002217762753258181,"roe":0.019125788841999305,"revenue":3088000000.0,"market_cap":null,"net_income":494000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6360103626943006,"total_assets":222747000000.0,"total_equity":25829000000.0,"profit_margin":0.15997409326424872,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":629000000.0,"operating_margin":0.2036917098445596},{"eps":0.92,"pbr":null,"per":null,"roa":0.001997160001832257,"roe":0.01727827534279147,"revenue":3007000000.0,"market_cap":null,"net_income":436000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6228799467908214,"total_assets":218310000000.0,"total_equity":25234000000.0,"profit_margin":0.14499501163950781,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":554000000.0,"operating_margin":0.18423678084469572},{"eps":0.77,"pbr":null,"per":null,"roa":0.0016943147337245854,"roe":0.015000402155553769,"revenue":2896000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6153314917127072,"total_assets":220148000000.0,"total_equity":24866000000.0,"profit_margin":0.12879834254143646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":468000000.0,"operating_margin":0.16160220994475138},{"eps":0.85,"pbr":null,"per":null,"roa":0.0018435001677998906,"roe":0.016533355322833346,"revenue":3026000000.0,"market_cap":null,"net_income":401000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5994712491738269,"total_assets":217521000000.0,"total_equity":24254000000.0,"profit_margin":0.1325181758096497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":508000000.0,"operating_margin":0.16787838730998017},{"eps":0.79,"pbr":null,"per":null,"roa":0.001738687154652126,"roe":0.015321674955879994,"revenue":3073000000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5632931988285064,"total_assets":219706000000.0,"total_equity":24932000000.0,"profit_margin":0.12430849332899446,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":470000000.0,"operating_margin":0.15294500488122356},{"eps":0.9542701354032439,"pbr":null,"per":null,"roa":0.0017823204721330557,"roe":0.016422975407432233,"revenue":3124000000.0,"market_cap":null,"net_income":392000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5688220230473752,"total_assets":219938000000.0,"total_equity":23869000000.0,"profit_margin":0.12548015364916773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":480000000.0,"operating_margin":0.15364916773367476},{"eps":0.8130771051650089,"pbr":null,"per":null,"roa":0.0015150965307011177,"roe":0.014056647447498,"revenue":3127000000.0,"market_cap":null,"net_income":334000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5717940518068436,"total_assets":220448000000.0,"total_equity":23761000000.0,"profit_margin":0.10681164055004796,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":430000000.0,"operating_margin":0.13751199232491207},{"eps":0.46009452956942115,"pbr":null,"per":null,"roa":0.0008514894307184949,"roe":0.007764357899926053,"revenue":3176000000.0,"market_cap":null,"net_income":189000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.572103274559194,"total_assets":221964000000.0,"total_equity":24342000000.0,"profit_margin":0.0595088161209068,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":205000000.0,"operating_margin":0.06454659949622166},{"eps":1.046775913835191,"pbr":null,"per":null,"roa":0.001908820526479336,"roe":0.01879534924381502,"revenue":3087000000.0,"market_cap":null,"net_income":430000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5966958211856171,"total_assets":225270000000.0,"total_equity":22878000000.0,"profit_margin":0.13929381276320052,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":549000000.0,"operating_margin":0.17784256559766765}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.2742,"per":10.18,"date":"2024-06","close":33.33,"source":"reported"},{"eps":3.2742,"per":12.17,"date":"2024-07","close":39.85,"source":"reported"},{"eps":3.2742,"per":12.28,"date":"2024-08","close":40.21,"source":"reported"},{"eps":3.0174,"per":12.71,"date":"2024-09","close":38.36,"source":"reported"},{"eps":3.0174,"per":13.17,"date":"2024-10","close":39.74,"source":"reported"},{"eps":3.0174,"per":15.05,"date":"2024-11","close":45.41,"source":"reported"},{"eps":3.4073,"per":12.12,"date":"2024-12","close":41.28,"source":"reported"},{"eps":3.4073,"per":13.29,"date":"2025-01","close":45.27,"source":"reported"},{"eps":3.4073,"per":12.78,"date":"2025-02","close":43.56,"source":"reported"},{"eps":3.3643,"per":11.59,"date":"2025-03","close":38.99,"source":"reported"},{"eps":3.3643,"per":10.55,"date":"2025-04","close":35.5,"source":"reported"},{"eps":3.3643,"per":11.54,"date":"2025-05","close":38.83,"source":"reported"},{"eps":3.33,"per":12.93,"date":"2025-06","close":43.07,"source":"reported"},{"eps":3.33,"per":13.92,"date":"2025-07","close":46.34,"source":"reported"},{"eps":3.33,"per":15.24,"date":"2025-08","close":50.77,"source":"reported"},{"eps":3.59,"per":14.38,"date":"2025-09","close":51.62,"source":"reported"},{"eps":3.59,"per":13.88,"date":"2025-10","close":49.85,"source":"reported"},{"eps":3.59,"per":14.77,"date":"2025-11","close":53.01,"source":"reported"},{"eps":3.87,"per":14.79,"date":"2025-12","close":57.23,"source":"reported"},{"eps":3.87,"per":15.95,"date":"2026-01","close":61.71,"source":"reported"},{"eps":3.87,"per":15.35,"date":"2026-02","close":59.39,"source":"reported"},{"eps":4.23,"per":13.99,"date":"2026-03","close":59.17,"source":"reported"},{"eps":4.23,"per":15.28,"date":"2026-04","close":64.64,"source":"reported"},{"eps":4.23,"per":14.62,"date":"2026-05","close":61.86,"source":"reported"},{"eps":4.61,"per":15.1,"date":"2026-06","close":69.62,"source":"reported"},{"eps":4.61,"per":15.54,"date":"2026-07","close":71.65,"source":"reported"},{"eps":4.61,"per":14.94,"date":"2026-08","close":68.87,"source":"reported"},{"eps":4.61,"per":13.83,"date":"2026-09","close":63.76,"source":"reported"},{"eps":4.61,"per":14.15,"date":"2026-10","close":65.24,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.66,"std":1.51,"count":29,"current":14.15,"lower_1sd":12.14,"upper_1sd":15.17},"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":"Citizens Financial Group, Inc.","phase":"above-fold","symbol_resolved":true}