{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:48.479281+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.8,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","unit":"%","value":24.8,"direction":"higher_better","percentile":78}],"summary":"매출 -4.8%","percentile":59},"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":65.2,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.4,"direction":"higher_better","percentile":30}],"summary":"RSI 65","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.92,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 0.9x","percentile":45}},"signals":[],"summary":"Comcast Corporation(CMCSA)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 813.74억. 현재가 $22.84, 전일 대비 +3.4%, 30일 -9.4%. PER 6.0배 / ROE 3.9%. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.82,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.82%","value_pct":5.82},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.92,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.82},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.3596946947344897,"grade":"B","trend":"상승","atr_14":0.6552000000000004,"rsi_14":65.15513126491646,"sma_20":21.586499999999997,"sma_60":24.035,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 65.2로 강세 구간입니다. MACD(-0.36)가 시그널선(-0.67)을 상회합니다(골든크로스). SMA20 22, SMA60 24 — 혼조세입니다. 볼린저밴드 21~23 (현재 위치 108%).","bb_lower":20.50385001039117,"bb_upper":22.669149989608826,"macd_signal":-0.6669759543061792},"change_pct":3.44,"chart_data":[{"date":"2024-10-23","open":36.15,"high":36.49,"low":35.88,"close":36.17,"volume":16411700,"rsi_14":43.05,"sma_20":40.13,"sma_60":39.35,"sma_120":37.72},{"date":"2024-10-24","open":36.38,"high":36.56,"low":35.99,"close":36.26,"volume":16562800,"rsi_14":42.28,"sma_20":40.18,"sma_60":39.43,"sma_120":37.75},{"date":"2024-10-25","open":36.61,"high":37.08,"low":36.23,"close":36.27,"volume":19363200,"rsi_14":39.65,"sma_20":40.22,"sma_60":39.51,"sma_120":37.78},{"date":"2024-10-28","open":36.23,"high":36.53,"low":36.23,"close":36.42,"volume":19062500,"rsi_14":43.52,"sma_20":40.21,"sma_60":39.6,"sma_120":37.81},{"date":"2024-10-29","open":36.36,"high":36.99,"low":36.33,"close":36.62,"volume":21091500,"rsi_14":52.38,"sma_20":40.21,"sma_60":39.7,"sma_120":37.84},{"date":"2024-10-30","open":36.4,"high":36.97,"low":36.4,"close":36.77,"volume":27530400,"rsi_14":100.0,"sma_20":40.21,"sma_60":39.78,"sma_120":37.87},{"date":"2024-10-31","open":39.36,"high":39.44,"low":37.29,"close":38.01,"volume":35198400,"rsi_14":100.0,"sma_20":40.34,"sma_60":39.9,"sma_120":37.91},{"date":"2024-11-01","open":38.61,"high":38.89,"low":37.86,"close":37.92,"volume":25078500,"rsi_14":95.07,"sma_20":40.5,"sma_60":40.02,"sma_120":37.95},{"date":"2024-11-04","open":38.03,"high":38.1,"low":36.99,"close":37.02,"volume":21752800,"rsi_14":63.92,"sma_20":40.69,"sma_60":40.09,"sma_120":37.97},{"date":"2024-11-05","open":37.21,"high":37.48,"low":36.84,"close":37.05,"volume":16783200,"rsi_14":64.15,"sma_20":40.79,"sma_60":40.14,"sma_120":38.01},{"date":"2024-11-06","open":38.15,"high":39.36,"low":37.81,"close":39.29,"volume":31072500,"rsi_14":79.57,"sma_20":41.14,"sma_60":40.29,"sma_120":38.06},{"date":"2024-11-07","open":39.15,"high":39.17,"low":38.43,"close":38.47,"volume":17151600,"rsi_14":66.83,"sma_20":41.38,"sma_60":40.41,"sma_120":38.1},{"date":"2024-11-08","open":38.44,"high":38.64,"low":38.01,"close":38.22,"volume":23019700,"rsi_14":63.03,"sma_20":41.6,"sma_60":40.49,"sma_120":38.14},{"date":"2024-11-11","open":38.27,"high":38.85,"low":38.22,"close":38.48,"volume":11088600,"rsi_14":55.03,"sma_20":41.83,"sma_60":40.58,"sma_120":38.19},{"date":"2024-11-12","open":38.22,"high":38.48,"low":38.17,"close":38.34,"volume":13411900,"rsi_14":54.51,"sma_20":42.02,"sma_60":40.66,"sma_120":38.24},{"date":"2024-11-13","open":38.01,"high":38.47,"low":37.88,"close":38.22,"volume":11593000,"rsi_14":65.61,"sma_20":42.18,"sma_60":40.75,"sma_120":38.28},{"date":"2024-11-14","open":38.22,"high":38.35,"low":37.6,"close":37.85,"volume":20178800,"rsi_14":59.54,"sma_20":42.16,"sma_60":40.83,"sma_120":38.33},{"date":"2024-11-15","open":37.85,"high":38.15,"low":37.07,"close":37.33,"volume":18270700,"rsi_14":10.21,"sma_20":42.09,"sma_60":40.89,"sma_120":38.37},{"date":"2024-11-18","open":37.3,"high":37.62,"low":37.21,"close":37.43,"volume":19100900,"rsi_14":20.4,"sma_20":42.14,"sma_60":40.96,"sma_120":38.41},{"date":"2024-11-19","open":37.08,"high":37.23,"low":36.83,"close":36.84,"volume":29279300,"rsi_14":17.01,"sma_20":42.12,"sma_60":41.01,"sma_120":38.44},{"date":"2024-11-20","open":37.21,"high":37.45,"low":36.55,"close":37.42,"volume":21068600,"rsi_14":28.32,"sma_20":41.91,"sma_60":41.06,"sma_120":38.47},{"date":"2024-11-21","open":37.52,"high":38.07,"low":37.01,"close":37.87,"volume":15647200,"rsi_14":41.4,"sma_20":41.84,"sma_60":41.14,"sma_120":38.51},{"date":"2024-11-22","open":37.66,"high":38.06,"low":37.57,"close":37.84,"volume":10637300,"rsi_14":42.76,"sma_20":41.8,"sma_60":41.21,"sma_120":38.55},{"date":"2024-11-25","open":38.23,"high":38.33,"low":37.54,"close":37.61,"volume":23526000,"rsi_14":45.14,"sma_20":41.7,"sma_60":41.25,"sma_120":38.58},{"date":"2024-11-26","open":37.43,"high":37.66,"low":36.94,"close":37.12,"volume":18392600,"rsi_14":45.77,"sma_20":41.57,"sma_60":41.26,"sma_120":38.62},{"date":"2024-11-27","open":37.09,"high":37.47,"low":37.02,"close":37.05,"volume":16235800,"rsi_14":42.14,"sma_20":41.44,"sma_60":41.27,"sma_120":38.65},{"date":"2024-11-29","open":36.96,"high":37.67,"low":36.93,"close":37.6,"volume":9557000,"rsi_14":65.82,"sma_20":41.41,"sma_60":41.3,"sma_120":38.69},{"date":"2024-12-02","open":37.44,"high":37.7,"low":37.15,"close":37.68,"volume":16253400,"rsi_14":56.88,"sma_20":41.45,"sma_60":41.35,"sma_120":38.73},{"date":"2024-12-03","open":37.62,"high":37.82,"low":37.28,"close":37.31,"volume":14352200,"rsi_14":34.76,"sma_20":41.44,"sma_60":41.42,"sma_120":38.78},{"date":"2024-12-04","open":37.18,"high":37.41,"low":36.89,"close":37.04,"volume":14621000,"rsi_14":30.67,"sma_20":41.46,"sma_60":41.46,"sma_120":38.82},{"date":"2024-12-05","open":37.09,"high":37.41,"low":36.96,"close":37.25,"volume":13615000,"rsi_14":41.28,"sma_20":41.44,"sma_60":41.5,"sma_120":38.87},{"date":"2024-12-06","open":37.21,"high":37.6,"low":37.2,"close":37.56,"volume":15608600,"rsi_14":61.86,"sma_20":41.41,"sma_60":41.54,"sma_120":38.92},{"date":"2024-12-09","open":37.61,"high":37.69,"low":33.74,"close":33.99,"volume":45253900,"rsi_14":21.56,"sma_20":41.19,"sma_60":41.5,"sma_120":38.95},{"date":"2024-12-10","open":34.01,"high":34.64,"low":33.54,"close":34.41,"volume":28678100,"rsi_14":19.6,"sma_20":40.8,"sma_60":41.42,"sma_120":38.96},{"date":"2024-12-11","open":34.36,"high":34.68,"low":34.32,"close":34.57,"volume":23922900,"rsi_14":20.66,"sma_20":40.48,"sma_60":41.35,"sma_120":38.98},{"date":"2024-12-12","open":34.75,"high":35.14,"low":34.67,"close":35.03,"volume":22465500,"rsi_14":28.87,"sma_20":40.23,"sma_60":41.28,"sma_120":39.0},{"date":"2024-12-13","open":34.6,"high":34.99,"low":34.52,"close":34.75,"volume":18032600,"rsi_14":28.82,"sma_20":39.96,"sma_60":41.19,"sma_120":39.01},{"date":"2024-12-16","open":34.03,"high":34.59,"low":33.77,"close":33.83,"volume":20182800,"rsi_14":22.05,"sma_20":39.59,"sma_60":41.05,"sma_120":39.02},{"date":"2024-12-17","open":33.84,"high":34.05,"low":33.57,"close":33.78,"volume":19193100,"rsi_14":17.68,"sma_20":39.18,"sma_60":40.91,"sma_120":39.03},{"date":"2024-12-18","open":33.56,"high":33.9,"low":32.9,"close":32.96,"volume":22644600,"rsi_14":33.33,"sma_20":38.76,"sma_60":40.78,"sma_120":39.03},{"date":"2024-12-19","open":33.04,"high":33.11,"low":32.43,"close":32.56,"volume":22646500,"rsi_14":20.0,"sma_20":38.28,"sma_60":40.58,"sma_120":39.03},{"date":"2024-12-20","open":32.72,"high":33.35,"low":32.48,"close":33.27,"volume":60040100,"rsi_14":32.22,"sma_20":37.78,"sma_60":40.36,"sma_120":39.03},{"date":"2024-12-23","open":33.11,"high":33.26,"low":32.79,"close":33.06,"volume":16681400,"rsi_14":21.03,"sma_20":37.49,"sma_60":40.17,"sma_120":39.03},{"date":"2024-12-24","open":32.95,"high":33.44,"low":32.83,"close":33.43,"volume":7493100,"rsi_14":31.0,"sma_20":37.38,"sma_60":39.98,"sma_120":39.04},{"date":"2024-12-26","open":33.3,"high":33.48,"low":33.16,"close":33.3,"volume":10824500,"rsi_14":40.13,"sma_20":37.26,"sma_60":39.79,"sma_120":39.05},{"date":"2024-12-27","open":32.94,"high":33.3,"low":32.81,"close":33.02,"volume":15394200,"rsi_14":37.02,"sma_20":37.08,"sma_60":39.6,"sma_120":39.05},{"date":"2024-12-30","open":32.89,"high":32.97,"low":32.3,"close":32.55,"volume":23728300,"rsi_14":42.03,"sma_20":36.84,"sma_60":39.41,"sma_120":39.06},{"date":"2024-12-31","open":32.48,"high":32.73,"low":32.42,"close":32.67,"volume":13705300,"rsi_14":52.47,"sma_20":36.66,"sma_60":39.23,"sma_120":39.06},{"date":"2025-01-02","open":32.91,"high":33.04,"low":32.38,"close":32.57,"volume":28782100,"rsi_14":29.17,"sma_20":36.53,"sma_60":39.05,"sma_120":39.05},{"date":"2025-01-03","open":32.75,"high":32.85,"low":32.53,"close":32.79,"volume":20334000,"rsi_14":41.97,"sma_20":36.45,"sma_60":38.89,"sma_120":39.04},{"date":"2025-01-06","open":32.5,"high":33.22,"low":32.46,"close":32.64,"volume":31417800,"rsi_14":23.08,"sma_20":36.45,"sma_60":38.72,"sma_120":39.03},{"date":"2025-01-07","open":32.59,"high":32.88,"low":32.22,"close":32.37,"volume":16527600,"rsi_14":21.08,"sma_20":36.4,"sma_60":38.53,"sma_120":39.01},{"date":"2025-01-08","open":32.29,"high":32.69,"low":31.81,"close":32.63,"volume":27293600,"rsi_14":37.79,"sma_20":36.33,"sma_60":38.34,"sma_120":38.99},{"date":"2025-01-10","open":32.3,"high":32.63,"low":31.88,"close":31.92,"volume":27686600,"rsi_14":32.83,"sma_20":36.22,"sma_60":38.14,"sma_120":38.96},{"date":"2025-01-13","open":32.05,"high":32.23,"low":31.82,"close":32.0,"volume":19973300,"rsi_14":31.23,"sma_20":36.06,"sma_60":37.94,"sma_120":38.94},{"date":"2025-01-14","open":32.15,"high":32.16,"low":31.73,"close":31.94,"volume":25100100,"rsi_14":31.83,"sma_20":35.93,"sma_60":37.75,"sma_120":38.93},{"date":"2025-01-15","open":32.28,"high":32.35,"low":31.85,"close":32.04,"volume":22268500,"rsi_14":27.19,"sma_20":35.84,"sma_60":37.55,"sma_120":38.92},{"date":"2025-01-16","open":32.06,"high":32.16,"low":31.84,"close":31.87,"volume":21114100,"rsi_14":27.02,"sma_20":35.77,"sma_60":37.34,"sma_120":38.91},{"date":"2025-01-17","open":32.26,"high":32.4,"low":32.0,"close":32.11,"volume":22040300,"rsi_14":42.16,"sma_20":35.7,"sma_60":37.14,"sma_120":38.89},{"date":"2025-01-21","open":32.11,"high":32.7,"low":32.08,"close":32.45,"volume":21125900,"rsi_14":44.85,"sma_20":35.66,"sma_60":36.96,"sma_120":38.87},{"date":"2025-01-22","open":32.36,"high":32.66,"low":32.05,"close":32.58,"volume":21121100,"rsi_14":79.53,"sma_20":35.64,"sma_60":36.79,"sma_120":38.84},{"date":"2025-01-23","open":32.72,"high":32.94,"low":32.4,"close":32.89,"volume":17469200,"rsi_14":83.12,"sma_20":35.66,"sma_60":36.61,"sma_120":38.81},{"date":"2025-01-24","open":32.8,"high":33.04,"low":32.73,"close":33.02,"volume":18256200,"rsi_14":88.27,"sma_20":35.71,"sma_60":36.51,"sma_120":38.8},{"date":"2025-01-27","open":32.98,"high":33.71,"low":32.97,"close":33.56,"volume":24497900,"rsi_14":91.0,"sma_20":35.83,"sma_60":36.48,"sma_120":38.79},{"date":"2025-01-28","open":33.31,"high":33.51,"low":32.89,"close":32.96,"volume":17895600,"rsi_14":73.85,"sma_20":35.97,"sma_60":36.43,"sma_120":38.78},{"date":"2025-01-29","open":33.09,"high":33.21,"low":32.7,"close":32.8,"volume":21538200,"rsi_14":65.48,"sma_20":36.07,"sma_60":36.36,"sma_120":38.77},{"date":"2025-01-30","open":30.21,"high":30.44,"low":28.53,"close":29.19,"volume":77358200,"rsi_14":20.19,"sma_20":35.96,"sma_60":36.22,"sma_120":38.74},{"date":"2025-01-31","open":29.38,"high":29.85,"low":29.23,"close":29.55,"volume":39169100,"rsi_14":23.5,"sma_20":35.67,"sma_60":36.03,"sma_120":38.7},{"date":"2025-02-03","open":29.06,"high":29.65,"low":29.0,"close":29.13,"volume":45432400,"rsi_14":17.67,"sma_20":35.38,"sma_60":35.87,"sma_120":38.65},{"date":"2025-02-04","open":28.69,"high":29.5,"low":28.63,"close":29.45,"volume":40510700,"rsi_14":20.21,"sma_20":35.05,"sma_60":35.72,"sma_120":38.62},{"date":"2025-02-05","open":29.45,"high":29.8,"low":29.24,"close":29.79,"volume":33488900,"rsi_14":17.55,"sma_20":34.73,"sma_60":35.6,"sma_120":38.58},{"date":"2025-02-06","open":29.93,"high":30.27,"low":29.63,"close":30.26,"volume":29838300,"rsi_14":26.16,"sma_20":34.43,"sma_60":35.5,"sma_120":38.55},{"date":"2025-02-07","open":30.39,"high":30.43,"low":29.93,"close":30.17,"volume":24084000,"rsi_14":26.53,"sma_20":34.13,"sma_60":35.39,"sma_120":38.51},{"date":"2025-02-10","open":30.49,"high":30.53,"low":30.19,"close":30.26,"volume":26992400,"rsi_14":75.85,"sma_20":33.78,"sma_60":35.28,"sma_120":38.48},{"date":"2025-02-11","open":29.92,"high":31.03,"low":29.92,"close":30.93,"volume":32640500,"rsi_14":78.97,"sma_20":33.49,"sma_60":35.17,"sma_120":38.44},{"date":"2025-02-12","open":30.65,"high":30.93,"low":30.63,"close":30.64,"volume":23440600,"rsi_14":83.27,"sma_20":33.26,"sma_60":35.09,"sma_120":38.4},{"date":"2025-02-13","open":30.76,"high":31.16,"low":30.67,"close":31.06,"volume":20563800,"rsi_14":84.01,"sma_20":33.24,"sma_60":35.02,"sma_120":38.37},{"date":"2025-02-14","open":31.07,"high":31.27,"low":30.98,"close":31.07,"volume":17933400,"rsi_14":81.39,"sma_20":33.43,"sma_60":34.96,"sma_120":38.34},{"date":"2025-02-18","open":30.95,"high":31.94,"low":30.81,"close":31.91,"volume":24015300,"rsi_14":84.31,"sma_20":33.67,"sma_60":34.92,"sma_120":38.32},{"date":"2025-02-19","open":31.99,"high":32.26,"low":31.85,"close":32.02,"volume":22701300,"rsi_14":88.09,"sma_20":33.96,"sma_60":34.89,"sma_120":38.3},{"date":"2025-02-20","open":31.94,"high":32.23,"low":31.68,"close":31.96,"volume":25850100,"rsi_14":85.4,"sma_20":34.22,"sma_60":34.86,"sma_120":38.27},{"date":"2025-02-21","open":32.09,"high":32.17,"low":31.77,"close":31.81,"volume":21415300,"rsi_14":73.49,"sma_20":34.43,"sma_60":34.84,"sma_120":38.24},{"date":"2025-02-24","open":31.94,"high":32.3,"low":31.79,"close":31.86,"volume":28122000,"rsi_14":87.23,"sma_20":34.61,"sma_60":34.82,"sma_120":38.22},{"date":"2025-02-25","open":32.0,"high":32.46,"low":31.38,"close":31.47,"volume":34275000,"rsi_14":62.7,"sma_20":34.77,"sma_60":34.79,"sma_120":38.2},{"date":"2025-02-26","open":31.41,"high":31.45,"low":30.72,"close":30.81,"volume":31161200,"rsi_14":44.4,"sma_20":34.83,"sma_60":34.76,"sma_120":38.17},{"date":"2025-02-27","open":30.8,"high":31.15,"low":30.72,"close":31.07,"volume":23252200,"rsi_14":25.0,"sma_20":34.85,"sma_60":34.73,"sma_120":38.15},{"date":"2025-02-28","open":31.29,"high":31.68,"low":31.19,"close":31.5,"volume":26777600,"rsi_14":36.84,"sma_20":34.9,"sma_60":34.7,"sma_120":38.12},{"date":"2025-03-03","open":31.49,"high":31.81,"low":31.38,"close":31.58,"volume":19845700,"rsi_14":40.69,"sma_20":34.95,"sma_60":34.68,"sma_120":38.1},{"date":"2025-03-04","open":31.79,"high":31.88,"low":30.96,"close":31.16,"volume":31010400,"rsi_14":35.88,"sma_20":34.94,"sma_60":34.66,"sma_120":38.07},{"date":"2025-03-05","open":31.0,"high":31.33,"low":30.7,"close":31.22,"volume":24536100,"rsi_14":35.88,"sma_20":34.85,"sma_60":34.62,"sma_120":38.04},{"date":"2025-03-06","open":31.19,"high":31.9,"low":31.03,"close":31.84,"volume":29116300,"rsi_14":57.29,"sma_20":34.8,"sma_60":34.58,"sma_120":38.03},{"date":"2025-03-07","open":31.67,"high":33.02,"low":31.66,"close":33.0,"volume":43323100,"rsi_14":86.09,"sma_20":34.92,"sma_60":34.57,"sma_120":38.02},{"date":"2025-03-10","open":32.84,"high":33.34,"low":31.63,"close":31.7,"volume":43425200,"rsi_14":57.76,"sma_20":34.92,"sma_60":34.55,"sma_120":38.0},{"date":"2025-03-11","open":31.66,"high":31.88,"low":31.15,"close":31.56,"volume":32233500,"rsi_14":50.81,"sma_20":34.91,"sma_60":34.49,"sma_120":37.97},{"date":"2025-03-12","open":31.39,"high":31.5,"low":30.64,"close":30.89,"volume":23455000,"rsi_14":42.05,"sma_20":34.92,"sma_60":34.41,"sma_120":37.95},{"date":"2025-03-13","open":30.87,"high":31.53,"low":30.43,"close":30.46,"volume":32055800,"rsi_14":41.97,"sma_20":34.89,"sma_60":34.33,"sma_120":37.91},{"date":"2025-03-14","open":30.79,"high":31.24,"low":30.42,"close":31.1,"volume":27406700,"rsi_14":48.85,"sma_20":34.81,"sma_60":34.36,"sma_120":37.88},{"date":"2025-03-17","open":31.15,"high":31.53,"low":31.02,"close":31.38,"volume":16899200,"rsi_14":45.06,"sma_20":34.79,"sma_60":34.43,"sma_120":37.84},{"date":"2025-03-18","open":31.44,"high":31.72,"low":31.22,"close":31.61,"volume":17883000,"rsi_14":31.19,"sma_20":34.84,"sma_60":34.52,"sma_120":37.81},{"date":"2025-03-19","open":31.65,"high":31.79,"low":31.54,"close":31.68,"volume":21740600,"rsi_14":49.64,"sma_20":34.89,"sma_60":34.6,"sma_120":37.77},{"date":"2025-03-20","open":31.51,"high":32.21,"low":31.48,"close":32.04,"volume":17068800,"rsi_14":59.02,"sma_20":34.92,"sma_60":34.68,"sma_120":37.75},{"date":"2025-03-21","open":31.81,"high":32.37,"low":31.67,"close":32.26,"volume":54564500,"rsi_14":80.71,"sma_20":34.83,"sma_60":34.76,"sma_120":37.72},{"date":"2025-03-24","open":32.3,"high":32.37,"low":32.02,"close":32.13,"volume":34933300,"rsi_14":93.18,"sma_20":34.88,"sma_60":34.83,"sma_120":37.68},{"date":"2025-03-25","open":32.01,"high":32.44,"low":31.53,"close":32.43,"volume":31434400,"rsi_14":91.71,"sma_20":34.98,"sma_60":34.91,"sma_120":37.65},{"date":"2025-03-26","open":32.48,"high":33.11,"low":32.36,"close":32.8,"volume":25942200,"rsi_14":92.19,"sma_20":35.19,"sma_60":34.98,"sma_120":37.62},{"date":"2025-03-27","open":32.73,"high":33.04,"low":32.51,"close":32.8,"volume":17856700,"rsi_14":90.96,"sma_20":35.45,"sma_60":35.06,"sma_120":37.59},{"date":"2025-03-28","open":32.74,"high":32.9,"low":32.12,"close":32.15,"volume":23331700,"rsi_14":61.37,"sma_20":35.56,"sma_60":35.1,"sma_120":37.56},{"date":"2025-03-31","open":32.33,"high":32.51,"low":31.91,"close":32.39,"volume":27806300,"rsi_14":59.09,"sma_20":35.68,"sma_60":35.15,"sma_120":37.53},{"date":"2025-04-01","open":32.43,"high":32.6,"low":32.06,"close":32.23,"volume":20738300,"rsi_14":49.3,"sma_20":35.74,"sma_60":35.16,"sma_120":37.5},{"date":"2025-04-02","open":32.16,"high":32.46,"low":31.99,"close":32.43,"volume":18827600,"rsi_14":57.77,"sma_20":35.83,"sma_60":35.18,"sma_120":37.47},{"date":"2025-04-03","open":32.43,"high":32.47,"low":31.53,"close":31.64,"volume":26834100,"rsi_14":33.77,"sma_20":35.81,"sma_60":35.17,"sma_120":37.43},{"date":"2025-04-04","open":30.94,"high":31.31,"low":29.53,"close":29.57,"volume":37314600,"rsi_14":10.7,"sma_20":35.63,"sma_60":35.12,"sma_120":37.37},{"date":"2025-04-07","open":29.2,"high":30.51,"low":28.68,"close":29.65,"volume":46139700,"rsi_14":12.4,"sma_20":35.35,"sma_60":35.04,"sma_120":37.31},{"date":"2025-04-08","open":29.65,"high":30.38,"low":28.79,"close":29.09,"volume":33971400,"rsi_14":12.7,"sma_20":35.03,"sma_60":34.96,"sma_120":37.24},{"date":"2025-04-09","open":28.79,"high":31.22,"low":28.52,"close":31.16,"volume":45095900,"rsi_14":39.62,"sma_20":34.66,"sma_60":34.92,"sma_120":37.19},{"date":"2025-04-10","open":30.81,"high":30.91,"low":29.31,"close":29.83,"volume":31778800,"rsi_14":33.08,"sma_20":34.49,"sma_60":34.9,"sma_120":37.13},{"date":"2025-04-11","open":30.08,"high":30.12,"low":29.43,"close":29.87,"volume":26811900,"rsi_14":31.55,"sma_20":34.2,"sma_60":34.85,"sma_120":37.07},{"date":"2025-04-14","open":29.57,"high":30.52,"low":29.45,"close":30.25,"volume":20432800,"rsi_14":39.35,"sma_20":33.96,"sma_60":34.79,"sma_120":37.01},{"date":"2025-04-15","open":30.51,"high":30.79,"low":30.35,"close":30.47,"volume":17989900,"rsi_14":59.66,"sma_20":33.74,"sma_60":34.76,"sma_120":36.96},{"date":"2025-04-16","open":30.38,"high":30.52,"low":29.55,"close":29.72,"volume":20687000,"rsi_14":50.66,"sma_20":33.5,"sma_60":34.72,"sma_120":36.9},{"date":"2025-04-17","open":29.92,"high":30.38,"low":29.87,"close":30.13,"volume":21576000,"rsi_14":59.97,"sma_20":33.26,"sma_60":34.66,"sma_120":36.85},{"date":"2025-04-21","open":29.9,"high":30.13,"low":29.45,"close":29.76,"volume":22945400,"rsi_14":29.95,"sma_20":33.19,"sma_60":34.57,"sma_120":36.79},{"date":"2025-04-22","open":29.98,"high":30.34,"low":29.88,"close":30.29,"volume":23108500,"rsi_14":58.55,"sma_20":33.24,"sma_60":34.48,"sma_120":36.73},{"date":"2025-04-23","open":30.59,"high":31.03,"low":30.46,"close":30.53,"volume":28164600,"rsi_14":61.47,"sma_20":33.35,"sma_60":34.44,"sma_120":36.68},{"date":"2025-04-24","open":28.33,"high":29.54,"low":27.85,"close":29.4,"volume":44282300,"rsi_14":38.35,"sma_20":33.33,"sma_60":34.39,"sma_120":36.61},{"date":"2025-04-25","open":29.69,"high":30.06,"low":29.35,"close":30.03,"volume":29368800,"rsi_14":44.54,"sma_20":33.25,"sma_60":34.35,"sma_120":36.55},{"date":"2025-04-28","open":30.03,"high":30.33,"low":29.78,"close":29.91,"volume":27895700,"rsi_14":52.85,"sma_20":33.26,"sma_60":34.32,"sma_120":36.48},{"date":"2025-04-29","open":29.81,"high":30.17,"low":29.76,"close":30.06,"volume":22741600,"rsi_14":49.02,"sma_20":33.25,"sma_60":34.28,"sma_120":36.4},{"date":"2025-04-30","open":29.91,"high":30.36,"low":29.37,"close":30.29,"volume":28174800,"rsi_14":58.77,"sma_20":33.23,"sma_60":34.23,"sma_120":36.34},{"date":"2025-05-01","open":29.98,"high":30.32,"low":29.82,"close":29.96,"volume":20277700,"rsi_14":44.06,"sma_20":33.24,"sma_60":34.17,"sma_120":36.28},{"date":"2025-05-02","open":30.12,"high":30.59,"low":30.11,"close":30.52,"volume":24823900,"rsi_14":49.86,"sma_20":33.27,"sma_60":34.11,"sma_120":36.19},{"date":"2025-05-05","open":30.18,"high":30.72,"low":30.1,"close":30.52,"volume":20326100,"rsi_14":77.39,"sma_20":33.33,"sma_60":34.05,"sma_120":36.12},{"date":"2025-05-06","open":30.34,"high":30.65,"low":30.18,"close":30.55,"volume":16103900,"rsi_14":68.1,"sma_20":33.39,"sma_60":33.99,"sma_120":36.05},{"date":"2025-05-07","open":30.67,"high":30.9,"low":30.3,"close":30.46,"volume":25154100,"rsi_14":69.37,"sma_20":33.4,"sma_60":33.93,"sma_120":35.98},{"date":"2025-05-08","open":30.55,"high":30.75,"low":30.25,"close":30.31,"volume":35269400,"rsi_14":58.75,"sma_20":33.45,"sma_60":33.84,"sma_120":35.9},{"date":"2025-05-09","open":30.42,"high":30.52,"low":30.25,"close":30.34,"volume":16919700,"rsi_14":51.82,"sma_20":33.52,"sma_60":33.75,"sma_120":35.83},{"date":"2025-05-12","open":30.83,"high":31.37,"low":30.59,"close":30.75,"volume":23093100,"rsi_14":80.82,"sma_20":33.58,"sma_60":33.68,"sma_120":35.76},{"date":"2025-05-13","open":30.87,"high":31.1,"low":30.55,"close":30.82,"volume":19071500,"rsi_14":68.54,"sma_20":33.67,"sma_60":33.63,"sma_120":35.7},{"date":"2025-05-14","open":30.7,"high":30.84,"low":30.43,"close":30.61,"volume":18156300,"rsi_14":54.95,"sma_20":33.73,"sma_60":33.57,"sma_120":35.64},{"date":"2025-05-15","open":30.68,"high":31.33,"low":30.57,"close":31.29,"volume":18154000,"rsi_14":72.83,"sma_20":33.82,"sma_60":33.52,"sma_120":35.59},{"date":"2025-05-16","open":31.29,"high":31.59,"low":31.18,"close":31.43,"volume":20791600,"rsi_14":78.84,"sma_20":33.94,"sma_60":33.49,"sma_120":35.53},{"date":"2025-05-19","open":31.31,"high":31.47,"low":31.22,"close":31.39,"volume":14182500,"rsi_14":84.66,"sma_20":34.09,"sma_60":33.56,"sma_120":35.47},{"date":"2025-05-20","open":31.34,"high":31.69,"low":31.31,"close":31.53,"volume":14068000,"rsi_14":85.64,"sma_20":34.2,"sma_60":33.62,"sma_120":35.42},{"date":"2025-05-21","open":31.37,"high":31.55,"low":30.97,"close":31.09,"volume":17290900,"rsi_14":60.0,"sma_20":34.27,"sma_60":33.7,"sma_120":35.36},{"date":"2025-05-22","open":31.19,"high":31.21,"low":30.62,"close":30.64,"volume":14428300,"rsi_14":45.73,"sma_20":34.28,"sma_60":33.69,"sma_120":35.3},{"date":"2025-05-23","open":30.33,"high":30.72,"low":30.32,"close":30.58,"volume":13930000,"rsi_14":49.08,"sma_20":34.33,"sma_60":33.71,"sma_120":35.24},{"date":"2025-05-27","open":30.83,"high":31.1,"low":30.63,"close":30.96,"volume":22018500,"rsi_14":39.67,"sma_20":34.35,"sma_60":33.75,"sma_120":35.18},{"date":"2025-05-28","open":30.98,"high":31.11,"low":30.62,"close":30.67,"volume":19762200,"rsi_14":28.86,"sma_20":34.34,"sma_60":33.76,"sma_120":35.11},{"date":"2025-05-29","open":30.67,"high":30.83,"low":29.97,"close":30.36,"volume":22617000,"rsi_14":25.0,"sma_20":34.32,"sma_60":33.76,"sma_120":35.05},{"date":"2025-05-30","open":30.44,"high":30.79,"low":30.21,"close":30.62,"volume":31652100,"rsi_14":29.27,"sma_20":34.23,"sma_60":33.79,"sma_120":34.99},{"date":"2025-06-02","open":30.4,"high":30.49,"low":29.97,"close":30.41,"volume":25282800,"rsi_14":32.58,"sma_20":34.12,"sma_60":33.8,"sma_120":34.92},{"date":"2025-06-03","open":30.43,"high":30.72,"low":30.21,"close":30.7,"volume":22050900,"rsi_14":51.72,"sma_20":34.05,"sma_60":33.84,"sma_120":34.86},{"date":"2025-06-04","open":30.77,"high":30.91,"low":30.5,"close":30.51,"volume":19206700,"rsi_14":48.17,"sma_20":33.93,"sma_60":33.84,"sma_120":34.83},{"date":"2025-06-05","open":30.56,"high":30.64,"low":30.2,"close":30.31,"volume":18852200,"rsi_14":31.47,"sma_20":33.89,"sma_60":33.84,"sma_120":34.79},{"date":"2025-06-06","open":30.56,"high":30.83,"low":30.47,"close":30.74,"volume":13753100,"rsi_14":51.64,"sma_20":33.86,"sma_60":33.89,"sma_120":34.76},{"date":"2025-06-09","open":30.74,"high":30.91,"low":30.61,"close":30.65,"volume":15056300,"rsi_14":58.51,"sma_20":33.86,"sma_60":33.91,"sma_120":34.72},{"date":"2025-06-10","open":30.68,"high":31.57,"low":30.58,"close":31.55,"volume":21240900,"rsi_14":70.11,"sma_20":33.93,"sma_60":33.97,"sma_120":34.69},{"date":"2025-06-11","open":31.59,"high":31.68,"low":31.11,"close":31.16,"volume":19015800,"rsi_14":65.12,"sma_20":33.98,"sma_60":34.01,"sma_120":34.66},{"date":"2025-06-12","open":31.16,"high":31.35,"low":31.06,"close":31.24,"volume":14228600,"rsi_14":61.87,"sma_20":34.08,"sma_60":34.04,"sma_120":34.64},{"date":"2025-06-13","open":31.23,"high":31.41,"low":30.96,"close":31.01,"volume":17190500,"rsi_14":60.92,"sma_20":34.12,"sma_60":34.08,"sma_120":34.62},{"date":"2025-06-16","open":31.16,"high":31.44,"low":30.8,"close":31.1,"volume":18323500,"rsi_14":67.87,"sma_20":34.2,"sma_60":34.11,"sma_120":34.61},{"date":"2025-06-17","open":30.97,"high":31.03,"low":30.52,"close":30.59,"volume":16399400,"rsi_14":46.72,"sma_20":34.19,"sma_60":34.11,"sma_120":34.58},{"date":"2025-06-18","open":30.6,"high":30.75,"low":30.3,"close":30.35,"volume":16249500,"rsi_14":43.84,"sma_20":34.18,"sma_60":34.1,"sma_120":34.56},{"date":"2025-06-20","open":30.56,"high":30.91,"low":30.45,"close":30.59,"volume":42693900,"rsi_14":22.89,"sma_20":34.2,"sma_60":34.1,"sma_120":34.53},{"date":"2025-06-23","open":30.46,"high":30.67,"low":30.26,"close":30.64,"volume":28769100,"rsi_14":31.9,"sma_20":34.19,"sma_60":34.12,"sma_120":34.51},{"date":"2025-06-24","open":30.81,"high":31.25,"low":30.65,"close":31.19,"volume":24319500,"rsi_14":48.61,"sma_20":34.25,"sma_60":34.15,"sma_120":34.49},{"date":"2025-06-25","open":31.14,"high":31.17,"low":30.83,"close":30.86,"volume":21623000,"rsi_14":46.26,"sma_20":34.17,"sma_60":34.15,"sma_120":34.47},{"date":"2025-06-26","open":30.87,"high":31.21,"low":30.84,"close":31.19,"volume":16830600,"rsi_14":51.97,"sma_20":34.18,"sma_60":34.17,"sma_120":34.46},{"date":"2025-06-27","open":31.27,"high":31.5,"low":31.17,"close":31.29,"volume":26939900,"rsi_14":69.08,"sma_20":34.18,"sma_60":34.19,"sma_120":34.45},{"date":"2025-06-30","open":31.33,"high":31.68,"low":31.25,"close":31.61,"volume":18490400,"rsi_14":82.95,"sma_20":34.25,"sma_60":34.2,"sma_120":34.44},{"date":"2025-07-01","open":31.53,"high":32.47,"low":31.51,"close":32.18,"volume":22857500,"rsi_14":85.43,"sma_20":34.37,"sma_60":34.23,"sma_120":34.43},{"date":"2025-07-02","open":32.1,"high":32.28,"low":31.93,"close":32.03,"volume":24144800,"rsi_14":79.58,"sma_20":34.53,"sma_60":34.25,"sma_120":34.43},{"date":"2025-07-03","open":32.0,"high":32.54,"low":31.98,"close":32.17,"volume":10160900,"rsi_14":75.31,"sma_20":34.73,"sma_60":34.28,"sma_120":34.43},{"date":"2025-07-07","open":32.11,"high":32.31,"low":31.62,"close":31.68,"volume":15078500,"rsi_14":69.45,"sma_20":34.85,"sma_60":34.3,"sma_120":34.42},{"date":"2025-07-08","open":31.81,"high":32.23,"low":31.64,"close":32.18,"volume":12711900,"rsi_14":71.76,"sma_20":35.02,"sma_60":34.36,"sma_120":34.43},{"date":"2025-07-09","open":32.11,"high":32.21,"low":31.64,"close":31.84,"volume":14909500,"rsi_14":61.0,"sma_20":35.09,"sma_60":34.4,"sma_120":34.42},{"date":"2025-07-10","open":31.79,"high":32.15,"low":31.63,"close":31.66,"volume":15132700,"rsi_14":51.02,"sma_20":35.18,"sma_60":34.43,"sma_120":34.42},{"date":"2025-07-11","open":31.5,"high":31.6,"low":31.25,"close":31.28,"volume":16864400,"rsi_14":29.39,"sma_20":35.19,"sma_60":34.45,"sma_120":34.42},{"date":"2025-07-14","open":31.2,"high":31.89,"low":31.11,"close":31.86,"volume":18545300,"rsi_14":46.76,"sma_20":35.26,"sma_60":34.51,"sma_120":34.41},{"date":"2025-07-15","open":31.84,"high":31.89,"low":31.02,"close":31.04,"volume":17002900,"rsi_14":32.79,"sma_20":35.19,"sma_60":34.52,"sma_120":34.4},{"date":"2025-07-16","open":31.08,"high":31.17,"low":30.64,"close":30.75,"volume":21102900,"rsi_14":34.97,"sma_20":35.03,"sma_60":34.53,"sma_120":34.38},{"date":"2025-07-17","open":30.66,"high":31.3,"low":30.64,"close":31.02,"volume":17545600,"rsi_14":29.69,"sma_20":34.92,"sma_60":34.55,"sma_120":34.37},{"date":"2025-07-18","open":31.16,"high":31.22,"low":30.78,"close":30.88,"volume":14788100,"rsi_14":31.88,"sma_20":34.78,"sma_60":34.56,"sma_120":34.35},{"date":"2025-07-21","open":31.06,"high":31.38,"low":30.99,"close":31.3,"volume":15815100,"rsi_14":43.69,"sma_20":34.74,"sma_60":34.6,"sma_120":34.33},{"date":"2025-07-22","open":31.38,"high":31.97,"low":31.32,"close":31.53,"volume":14553400,"rsi_14":54.55,"sma_20":34.66,"sma_60":34.62,"sma_120":34.31},{"date":"2025-07-23","open":31.62,"high":32.09,"low":31.58,"close":31.99,"volume":16430400,"rsi_14":52.54,"sma_20":34.68,"sma_60":34.67,"sma_120":34.3},{"date":"2025-07-24","open":32.02,"high":32.2,"low":31.62,"close":31.62,"volume":16134600,"rsi_14":63.27,"sma_20":34.67,"sma_60":34.68,"sma_120":34.33},{"date":"2025-07-25","open":30.52,"high":30.79,"low":29.68,"close":30.11,"volume":32924600,"rsi_14":40.58,"sma_20":34.61,"sma_60":34.66,"sma_120":34.33},{"date":"2025-07-28","open":30.1,"high":30.17,"low":29.78,"close":29.97,"volume":19631900,"rsi_14":34.06,"sma_20":34.44,"sma_60":34.61,"sma_120":34.34},{"date":"2025-07-29","open":28.35,"high":28.43,"low":27.53,"close":27.74,"volume":32911500,"rsi_14":29.69,"sma_20":34.24,"sma_60":34.56,"sma_120":34.34},{"date":"2025-07-30","open":27.74,"high":28.0,"low":27.36,"close":27.46,"volume":35644500,"rsi_14":19.16,"sma_20":34.06,"sma_60":34.49,"sma_120":34.33},{"date":"2025-07-31","open":28.72,"high":28.81,"low":27.8,"close":28.07,"volume":40584100,"rsi_14":27.53,"sma_20":33.89,"sma_60":34.44,"sma_120":34.33},{"date":"2025-08-01","open":28.18,"high":28.28,"low":27.43,"close":27.47,"volume":22399800,"rsi_14":15.43,"sma_20":33.72,"sma_60":34.4,"sma_120":34.32},{"date":"2025-08-04","open":27.56,"high":27.84,"low":27.45,"close":27.51,"volume":29378800,"rsi_14":17.7,"sma_20":33.49,"sma_60":34.35,"sma_120":34.31},{"date":"2025-08-05","open":27.63,"high":27.74,"low":27.42,"close":27.47,"volume":27440100,"rsi_14":28.41,"sma_20":33.24,"sma_60":34.29,"sma_120":34.29},{"date":"2025-08-06","open":27.59,"high":27.68,"low":27.14,"close":27.17,"volume":21569100,"rsi_14":26.46,"sma_20":32.92,"sma_60":34.22,"sma_120":34.27},{"date":"2025-08-07","open":27.34,"high":27.44,"low":26.71,"close":26.76,"volume":25138700,"rsi_14":28.52,"sma_20":32.56,"sma_60":34.12,"sma_120":34.25},{"date":"2025-08-08","open":26.77,"high":27.07,"low":26.69,"close":26.76,"volume":16280700,"rsi_14":32.49,"sma_20":32.28,"sma_60":34.02,"sma_120":34.22},{"date":"2025-08-11","open":26.77,"high":27.11,"low":26.22,"close":26.54,"volume":19954700,"rsi_14":2.11,"sma_20":32.07,"sma_60":33.91,"sma_120":34.19},{"date":"2025-08-12","open":26.63,"high":27.34,"low":26.63,"close":27.12,"volume":19947600,"rsi_14":38.83,"sma_20":31.93,"sma_60":33.8,"sma_120":34.15},{"date":"2025-08-13","open":27.18,"high":27.88,"low":27.11,"close":27.83,"volume":29736800,"rsi_14":57.09,"sma_20":31.92,"sma_60":33.69,"sma_120":34.13},{"date":"2025-08-14","open":27.65,"high":27.9,"low":27.54,"close":27.8,"volume":14579800,"rsi_14":57.3,"sma_20":31.92,"sma_60":33.6,"sma_120":34.11},{"date":"2025-08-15","open":27.91,"high":28.34,"low":27.88,"close":28.26,"volume":20703200,"rsi_14":72.47,"sma_20":31.95,"sma_60":33.51,"sma_120":34.09},{"date":"2025-08-18","open":28.09,"high":28.39,"low":28.06,"close":28.24,"volume":25119900,"rsi_14":86.67,"sma_20":32.04,"sma_60":33.43,"sma_120":34.08},{"date":"2025-08-19","open":28.33,"high":28.72,"low":28.26,"close":28.63,"volume":16793200,"rsi_14":88.81,"sma_20":32.15,"sma_60":33.36,"sma_120":34.07},{"date":"2025-08-20","open":28.67,"high":28.74,"low":27.93,"close":28.12,"volume":20291700,"rsi_14":79.38,"sma_20":32.28,"sma_60":33.29,"sma_120":34.06},{"date":"2025-08-21","open":28.07,"high":28.4,"low":27.98,"close":28.39,"volume":16169200,"rsi_14":76.6,"sma_20":32.43,"sma_60":33.22,"sma_120":34.05},{"date":"2025-08-22","open":28.48,"high":29.06,"low":28.48,"close":28.85,"volume":25268200,"rsi_14":73.91,"sma_20":32.65,"sma_60":33.18,"sma_120":34.04},{"date":"2025-08-25","open":28.77,"high":28.88,"low":28.57,"close":28.73,"volume":17147400,"rsi_14":71.1,"sma_20":32.9,"sma_60":33.14,"sma_120":34.03},{"date":"2025-08-26","open":28.71,"high":28.71,"low":28.32,"close":28.45,"volume":22273800,"rsi_14":54.77,"sma_20":33.1,"sma_60":33.09,"sma_120":34.02},{"date":"2025-08-27","open":28.38,"high":28.6,"low":28.26,"close":28.56,"volume":17520700,"rsi_14":57.54,"sma_20":33.22,"sma_60":33.07,"sma_120":34.0},{"date":"2025-08-28","open":28.6,"high":28.63,"low":28.1,"close":28.36,"volume":21385500,"rsi_14":43.04,"sma_20":33.3,"sma_60":33.04,"sma_120":33.98},{"date":"2025-08-29","open":28.35,"high":28.72,"low":28.27,"close":28.7,"volume":16730000,"rsi_14":66.19,"sma_20":33.36,"sma_60":33.01,"sma_120":33.96},{"date":"2025-09-02","open":28.47,"high":28.86,"low":28.43,"close":28.83,"volume":20302100,"rsi_14":63.59,"sma_20":33.42,"sma_60":32.99,"sma_120":33.95},{"date":"2025-09-03","open":28.85,"high":28.88,"low":28.29,"close":28.63,"volume":17908700,"rsi_14":42.07,"sma_20":33.45,"sma_60":32.95,"sma_120":33.95},{"date":"2025-09-04","open":28.75,"high":29.11,"low":28.49,"close":28.68,"volume":27937800,"rsi_14":48.08,"sma_20":33.49,"sma_60":32.89,"sma_120":33.95},{"date":"2025-09-05","open":28.8,"high":29.05,"low":28.38,"close":28.65,"volume":21116900,"rsi_14":59.06,"sma_20":33.54,"sma_60":32.84,"sma_120":33.94},{"date":"2025-09-08","open":27.52,"high":28.82,"low":27.47,"close":28.72,"volume":27803100,"rsi_14":57.72,"sma_20":33.54,"sma_60":32.83,"sma_120":33.93},{"date":"2025-09-09","open":28.72,"high":28.76,"low":28.45,"close":28.45,"volume":17141500,"rsi_14":53.79,"sma_20":33.5,"sma_60":32.83,"sma_120":33.92},{"date":"2025-09-10","open":28.33,"high":28.51,"low":27.8,"close":28.29,"volume":17681600,"rsi_14":27.93,"sma_20":33.48,"sma_60":32.85,"sma_120":33.9},{"date":"2025-09-11","open":28.27,"high":28.35,"low":28.03,"close":28.22,"volume":21780600,"rsi_14":14.56,"sma_20":33.44,"sma_60":32.88,"sma_120":33.88},{"date":"2025-09-12","open":28.11,"high":28.2,"low":27.42,"close":27.93,"volume":23874800,"rsi_14":13.27,"sma_20":33.42,"sma_60":32.88,"sma_120":33.86},{"date":"2025-09-15","open":27.91,"high":28.01,"low":27.47,"close":27.56,"volume":21389900,"rsi_14":5.96,"sma_20":33.26,"sma_60":32.88,"sma_120":33.83},{"date":"2025-09-16","open":27.56,"high":27.68,"low":27.02,"close":27.28,"volume":21622100,"rsi_14":5.0,"sma_20":33.17,"sma_60":32.88,"sma_120":33.8},{"date":"2025-09-17","open":27.32,"high":27.71,"low":27.2,"close":27.4,"volume":16186100,"rsi_14":7.57,"sma_20":33.0,"sma_60":32.87,"sma_120":33.76},{"date":"2025-09-18","open":27.31,"high":27.39,"low":26.47,"close":26.73,"volume":39019900,"rsi_14":6.06,"sma_20":32.82,"sma_60":32.86,"sma_120":33.72},{"date":"2025-09-19","open":26.73,"high":26.93,"low":26.53,"close":26.69,"volume":53789600,"rsi_14":6.45,"sma_20":32.59,"sma_60":32.85,"sma_120":33.68},{"date":"2025-09-22","open":26.47,"high":26.68,"low":26.44,"close":26.6,"volume":36356100,"rsi_14":6.39,"sma_20":32.35,"sma_60":32.85,"sma_120":33.64},{"date":"2025-09-23","open":26.69,"high":27.19,"low":26.69,"close":26.71,"volume":26288500,"rsi_14":13.64,"sma_20":32.02,"sma_60":32.85,"sma_120":33.61},{"date":"2025-09-24","open":26.86,"high":26.86,"low":26.58,"close":26.71,"volume":22928300,"rsi_14":17.42,"sma_20":31.93,"sma_60":32.84,"sma_120":33.57},{"date":"2025-09-25","open":26.79,"high":26.96,"low":26.63,"close":26.71,"volume":19402700,"rsi_14":22.76,"sma_20":31.75,"sma_60":32.81,"sma_120":33.54},{"date":"2025-09-26","open":26.76,"high":26.94,"low":26.66,"close":26.8,"volume":15565400,"rsi_14":20.17,"sma_20":31.59,"sma_60":32.77,"sma_120":33.53},{"date":"2025-09-29","open":26.89,"high":26.93,"low":26.54,"close":26.6,"volume":22268000,"rsi_14":38.1,"sma_20":31.47,"sma_60":32.72,"sma_120":33.51},{"date":"2025-09-30","open":26.57,"high":26.87,"low":26.38,"close":26.55,"volume":37758200,"rsi_14":36.92,"sma_20":31.37,"sma_60":32.65,"sma_120":33.5},{"date":"2025-10-01","open":26.5,"high":26.79,"low":26.38,"close":26.42,"volume":30248200,"rsi_14":34.21,"sma_20":31.27,"sma_60":32.58,"sma_120":33.47},{"date":"2025-10-02","open":26.23,"high":26.3,"low":25.94,"close":25.96,"volume":25014600,"rsi_14":9.84,"sma_20":31.17,"sma_60":32.49,"sma_120":33.45},{"date":"2025-10-03","open":25.98,"high":26.64,"low":25.97,"close":26.38,"volume":32639900,"rsi_14":38.16,"sma_20":31.11,"sma_60":32.41,"sma_120":33.43},{"date":"2025-10-06","open":26.3,"high":26.56,"low":25.97,"close":26.55,"volume":27868000,"rsi_14":44.43,"sma_20":31.09,"sma_60":32.33,"sma_120":33.41},{"date":"2025-10-07","open":26.55,"high":26.58,"low":25.87,"close":26.13,"volume":30175800,"rsi_14":31.84,"sma_20":31.05,"sma_60":32.23,"sma_120":33.39},{"date":"2025-10-08","open":26.14,"high":26.46,"low":26.01,"close":26.27,"volume":23765200,"rsi_14":40.77,"sma_20":30.99,"sma_60":32.14,"sma_120":33.37},{"date":"2025-10-09","open":26.35,"high":26.44,"low":25.67,"close":25.68,"volume":22555000,"rsi_14":31.5,"sma_20":30.9,"sma_60":32.04,"sma_120":33.34},{"date":"2025-10-10","open":25.78,"high":25.94,"low":25.13,"close":25.15,"volume":22896800,"rsi_14":26.87,"sma_20":30.75,"sma_60":31.92,"sma_120":33.31},{"date":"2025-10-13","open":25.21,"high":25.42,"low":25.09,"close":25.11,"volume":16844100,"rsi_14":31.73,"sma_20":30.56,"sma_60":31.79,"sma_120":33.28},{"date":"2025-10-14","open":25.15,"high":25.71,"low":25.11,"close":25.61,"volume":23398700,"rsi_14":33.69,"sma_20":30.42,"sma_60":31.65,"sma_120":33.25},{"date":"2025-10-15","open":25.56,"high":25.72,"low":25.15,"close":25.38,"volume":20536600,"rsi_14":26.13,"sma_20":30.3,"sma_60":31.53,"sma_120":33.22},{"date":"2025-10-16","open":25.33,"high":25.47,"low":24.89,"close":24.98,"volume":20378600,"rsi_14":26.41,"sma_20":30.18,"sma_60":31.39,"sma_120":33.19},{"date":"2025-10-17","open":25.02,"high":25.31,"low":24.9,"close":25.22,"volume":20680900,"rsi_14":29.15,"sma_20":30.06,"sma_60":31.25,"sma_120":33.16},{"date":"2025-10-20","open":25.23,"high":25.3,"low":25.04,"close":25.25,"volume":16881400,"rsi_14":38.86,"sma_20":29.92,"sma_60":31.12,"sma_120":33.13},{"date":"2025-10-21","open":25.32,"high":25.61,"low":25.18,"close":25.59,"volume":30083000,"rsi_14":62.32,"sma_20":29.81,"sma_60":30.99,"sma_120":33.1},{"date":"2025-10-22","open":25.56,"high":25.62,"low":25.09,"close":25.1,"volume":22015800,"rsi_14":49.81,"sma_20":29.71,"sma_60":30.88,"sma_120":33.07},{"date":"2025-10-23","open":25.29,"high":25.32,"low":24.98,"close":25.02,"volume":21198100,"rsi_14":33.65,"sma_20":29.6,"sma_60":30.75,"sma_120":33.03},{"date":"2025-10-24","open":25.16,"high":25.29,"low":24.98,"close":25.0,"volume":18001500,"rsi_14":38.17,"sma_20":29.55,"sma_60":30.63,"sma_120":33.0},{"date":"2025-10-27","open":25.11,"high":25.38,"low":25.01,"close":25.12,"volume":24107400,"rsi_14":55.19,"sma_20":29.54,"sma_60":30.53,"sma_120":32.96},{"date":"2025-10-28","open":25.03,"high":25.12,"low":24.87,"close":25.0,"volume":27062800,"rsi_14":40.71,"sma_20":29.51,"sma_60":30.43,"sma_120":32.92},{"date":"2025-10-29","open":24.89,"high":24.98,"low":24.3,"close":24.36,"volume":42857700,"rsi_14":25.47,"sma_20":29.41,"sma_60":30.33,"sma_120":32.88},{"date":"2025-10-30","open":22.28,"high":23.99,"low":21.99,"close":23.33,"volume":64038100,"rsi_14":4.78,"sma_20":29.26,"sma_60":30.2,"sma_120":32.83},{"date":"2025-10-31","open":22.82,"high":23.85,"low":22.5,"close":23.77,"volume":49107300,"rsi_14":22.92,"sma_20":29.08,"sma_60":30.08,"sma_120":32.78},{"date":"2025-11-03","open":23.6,"high":23.7,"low":22.8,"close":23.04,"volume":39650700,"rsi_14":18.13,"sma_20":28.86,"sma_60":29.95,"sma_120":32.72},{"date":"2025-11-04","open":23.08,"high":23.52,"low":22.96,"close":23.43,"volume":45561700,"rsi_14":27.45,"sma_20":28.61,"sma_60":29.82,"sma_120":32.66},{"date":"2025-11-05","open":23.44,"high":23.9,"low":23.38,"close":23.86,"volume":40249200,"rsi_14":33.33,"sma_20":28.41,"sma_60":29.7,"sma_120":32.61},{"date":"2025-11-06","open":23.85,"high":23.96,"low":23.29,"close":23.32,"volume":32823400,"rsi_14":30.02,"sma_20":28.23,"sma_60":29.58,"sma_120":32.54},{"date":"2025-11-07","open":23.54,"high":23.72,"low":23.06,"close":23.35,"volume":36519300,"rsi_14":36.02,"sma_20":28.04,"sma_60":29.45,"sma_120":32.48},{"date":"2025-11-10","open":23.27,"high":23.46,"low":22.84,"close":23.16,"volume":55469900,"rsi_14":46.91,"sma_20":27.83,"sma_60":29.31,"sma_120":32.42},{"date":"2025-11-11","open":23.37,"high":23.61,"low":23.1,"close":23.44,"volume":53417000,"rsi_14":43.61,"sma_20":27.62,"sma_60":29.18,"sma_120":32.36},{"date":"2025-11-12","open":23.43,"high":23.87,"low":23.41,"close":23.81,"volume":30938900,"rsi_14":67.3,"sma_20":27.5,"sma_60":29.07,"sma_120":32.31},{"date":"2025-11-13","open":23.7,"high":24.15,"low":23.7,"close":23.88,"volume":31960600,"rsi_14":61.78,"sma_20":27.5,"sma_60":28.98,"sma_120":32.26},{"date":"2025-11-14","open":23.93,"high":24.1,"low":23.27,"close":23.49,"volume":37839100,"rsi_14":40.27,"sma_20":27.51,"sma_60":28.88,"sma_120":32.2},{"date":"2025-11-17","open":23.49,"high":23.58,"low":23.18,"close":23.24,"volume":26584800,"rsi_14":47.59,"sma_20":27.51,"sma_60":28.76,"sma_120":32.15},{"date":"2025-11-18","open":23.36,"high":23.52,"low":23.11,"close":23.36,"volume":29241600,"rsi_14":50.25,"sma_20":27.52,"sma_60":28.64,"sma_120":32.1},{"date":"2025-11-19","open":23.3,"high":23.37,"low":22.86,"close":22.94,"volume":27469300,"rsi_14":44.39,"sma_20":27.46,"sma_60":28.52,"sma_120":32.04},{"date":"2025-11-20","open":23.04,"high":23.17,"low":22.67,"close":22.74,"volume":24690800,"rsi_14":30.84,"sma_20":27.37,"sma_60":28.4,"sma_120":31.98},{"date":"2025-11-21","open":22.7,"high":23.41,"low":22.7,"close":23.35,"volume":31572800,"rsi_14":38.84,"sma_20":27.34,"sma_60":28.31,"sma_120":31.92},{"date":"2025-11-24","open":23.31,"high":23.34,"low":22.57,"close":22.59,"volume":51662500,"rsi_14":26.63,"sma_20":27.3,"sma_60":28.22,"sma_120":31.86},{"date":"2025-11-25","open":22.67,"high":23.13,"low":22.64,"close":22.78,"volume":30445600,"rsi_14":36.12,"sma_20":27.23,"sma_60":28.12,"sma_120":31.81},{"date":"2025-11-26","open":22.86,"high":22.88,"low":22.63,"close":22.69,"volume":24225500,"rsi_14":38.43,"sma_20":27.13,"sma_60":28.01,"sma_120":31.74},{"date":"2025-11-28","open":22.61,"high":22.95,"low":22.58,"close":22.79,"volume":13633963,"rsi_14":43.07,"sma_20":27.23,"sma_60":29.6,"sma_120":31.68},{"date":"2025-12-01","open":22.63,"high":22.92,"low":22.58,"close":22.7,"volume":28314784,"rsi_14":44.18,"sma_20":27.17,"sma_60":29.48,"sma_120":31.61},{"date":"2025-12-02","open":22.82,"high":23.28,"low":22.54,"close":23.07,"volume":45781414,"rsi_14":45.47,"sma_20":27.17,"sma_60":29.37,"sma_120":31.55},{"date":"2025-12-03","open":23.02,"high":23.49,"low":22.92,"close":23.42,"volume":27648740,"rsi_14":45.13,"sma_20":27.17,"sma_60":29.27,"sma_120":31.49},{"date":"2025-12-04","open":23.46,"high":23.5,"low":23.08,"close":23.22,"volume":40806227,"rsi_14":42.09,"sma_20":27.13,"sma_60":29.17,"sma_120":31.43},{"date":"2025-12-05","open":23.25,"high":23.98,"low":23.23,"close":23.32,"volume":47686259,"rsi_14":47.79,"sma_20":27.13,"sma_60":29.08,"sma_120":31.37},{"date":"2025-12-08","open":23.34,"high":23.34,"low":22.7,"close":22.76,"volume":39649425,"rsi_14":44.17,"sma_20":27.1,"sma_60":28.98,"sma_120":31.31},{"date":"2025-12-09","open":22.76,"high":22.99,"low":22.58,"close":22.87,"volume":27406430,"rsi_14":44.17,"sma_20":27.08,"sma_60":28.88,"sma_120":31.26},{"date":"2025-12-10","open":22.95,"high":23.65,"low":22.86,"close":23.55,"volume":36933503,"rsi_14":56.84,"sma_20":27.09,"sma_60":28.81,"sma_120":31.2},{"date":"2025-12-11","open":23.6,"high":23.68,"low":23.17,"close":23.57,"volume":46100546,"rsi_14":59.76,"sma_20":27.07,"sma_60":28.74,"sma_120":31.15},{"date":"2025-12-12","open":23.52,"high":23.78,"low":23.21,"close":23.25,"volume":28912084,"rsi_14":48.7,"sma_20":27.04,"sma_60":28.67,"sma_120":31.09},{"date":"2025-12-15","open":23.52,"high":24.16,"low":23.46,"close":24.09,"volume":40010593,"rsi_14":68.58,"sma_20":27.07,"sma_60":28.62,"sma_120":31.04},{"date":"2025-12-16","open":24.09,"high":25.48,"low":23.81,"close":25.39,"volume":91875458,"rsi_14":75.37,"sma_20":27.2,"sma_60":28.59,"sma_120":31.0},{"date":"2025-12-17","open":25.24,"high":26.12,"low":25.13,"close":25.89,"volume":71664897,"rsi_14":78.89,"sma_20":27.34,"sma_60":28.58,"sma_120":30.96},{"date":"2025-12-18","open":25.55,"high":25.98,"low":25.39,"close":25.85,"volume":46352132,"rsi_14":77.88,"sma_20":27.51,"sma_60":28.56,"sma_120":30.93},{"date":"2025-12-19","open":25.73,"high":25.93,"low":25.17,"close":25.25,"volume":91475052,"rsi_14":71.33,"sma_20":27.66,"sma_60":28.53,"sma_120":30.88},{"date":"2025-12-22","open":25.17,"high":25.45,"low":24.92,"close":24.98,"volume":30726535,"rsi_14":66.28,"sma_20":27.76,"sma_60":28.5,"sma_120":30.82},{"date":"2025-12-23","open":25.0,"high":25.11,"low":24.76,"close":25.09,"volume":21049276,"rsi_14":64.8,"sma_20":27.9,"sma_60":28.47,"sma_120":30.77},{"date":"2025-12-24","open":25.09,"high":25.5,"low":25.08,"close":25.43,"volume":10352875,"rsi_14":69.08,"sma_20":28.06,"sma_60":28.45,"sma_120":30.73},{"date":"2025-12-26","open":25.39,"high":25.49,"low":25.2,"close":25.33,"volume":12421281,"rsi_14":67.36,"sma_20":28.21,"sma_60":28.42,"sma_120":30.68},{"date":"2025-12-29","open":25.33,"high":25.53,"low":25.21,"close":25.5,"volume":24025827,"rsi_14":75.47,"sma_20":28.37,"sma_60":28.42,"sma_120":30.63},{"date":"2025-12-30","open":25.45,"high":25.7,"low":25.42,"close":25.59,"volume":23008027,"rsi_14":75.32,"sma_20":28.54,"sma_60":28.4,"sma_120":30.59},{"date":"2025-12-31","open":25.5,"high":25.69,"low":25.39,"close":25.52,"volume":17234234,"rsi_14":70.74,"sma_20":28.69,"sma_60":28.38,"sma_120":30.55},{"date":"2026-01-02","open":25.52,"high":25.57,"low":25.08,"close":25.22,"volume":24284192,"rsi_14":66.44,"sma_20":28.79,"sma_60":28.36,"sma_120":30.5},{"date":"2026-01-05","open":26.72,"high":27.88,"low":26.7,"close":27.11,"volume":47571576,"rsi_14":56.48,"sma_20":28.84,"sma_60":28.32,"sma_120":30.45},{"date":"2026-01-06","open":26.83,"high":26.92,"low":26.11,"close":26.42,"volume":34552551,"rsi_14":44.08,"sma_20":28.84,"sma_60":28.27,"sma_120":30.4},{"date":"2026-01-07","open":26.45,"high":26.89,"low":26.35,"close":26.89,"volume":36361735,"rsi_14":33.75,"sma_20":28.91,"sma_60":28.25,"sma_120":30.34},{"date":"2026-01-08","open":26.65,"high":27.46,"low":26.5,"close":27.18,"volume":30813259,"rsi_14":30.28,"sma_20":28.98,"sma_60":28.23,"sma_120":30.29},{"date":"2026-01-09","open":27.11,"high":27.51,"low":26.77,"close":27.34,"volume":22315317,"rsi_14":32.6,"sma_20":29.02,"sma_60":28.2,"sma_120":30.24},{"date":"2026-01-12","open":27.69,"high":28.25,"low":27.45,"close":28.0,"volume":40310238,"rsi_14":45.32,"sma_20":29.09,"sma_60":28.19,"sma_120":30.19},{"date":"2026-01-13","open":27.85,"high":28.19,"low":27.36,"close":27.44,"volume":35155023,"rsi_14":43.18,"sma_20":29.15,"sma_60":28.18,"sma_120":30.13},{"date":"2026-01-14","open":27.34,"high":27.82,"low":27.32,"close":27.7,"volume":27336253,"rsi_14":41.52,"sma_20":29.16,"sma_60":28.16,"sma_120":30.08},{"date":"2026-01-15","open":27.69,"high":27.83,"low":27.48,"close":27.64,"volume":31081581,"rsi_14":36.59,"sma_20":29.09,"sma_60":28.14,"sma_120":30.04},{"date":"2026-01-16","open":27.54,"high":27.67,"low":26.86,"close":27.12,"volume":38596936,"rsi_14":55.87,"sma_20":27.05,"sma_60":27.94,"sma_120":31.69},{"date":"2026-01-20","open":27.12,"high":27.86,"low":26.99,"close":27.45,"volume":50552359,"rsi_14":35.43,"sma_20":28.86,"sma_60":28.08,"sma_120":29.96},{"date":"2026-01-21","open":27.38,"high":28.28,"low":27.38,"close":28.16,"volume":44865453,"rsi_14":41.69,"sma_20":28.83,"sma_60":28.08,"sma_120":29.93},{"date":"2026-01-22","open":28.15,"high":28.7,"low":28.14,"close":28.49,"volume":35617743,"rsi_14":45.12,"sma_20":28.83,"sma_60":28.07,"sma_120":29.9},{"date":"2026-01-23","open":28.25,"high":28.59,"low":28.03,"close":28.56,"volume":29380164,"rsi_14":48.15,"sma_20":28.82,"sma_60":28.07,"sma_120":29.88},{"date":"2026-01-26","open":28.55,"high":28.76,"low":28.42,"close":28.69,"volume":43266689,"rsi_14":62.5,"sma_20":28.8,"sma_60":28.07,"sma_120":29.85},{"date":"2026-01-27","open":28.6,"high":28.68,"low":27.91,"close":27.98,"volume":40812602,"rsi_14":62.26,"sma_20":28.76,"sma_60":28.08,"sma_120":29.82},{"date":"2026-01-28","open":28.1,"high":28.36,"low":27.52,"close":27.69,"volume":46428770,"rsi_14":55.07,"sma_20":28.68,"sma_60":28.1,"sma_120":29.8},{"date":"2026-01-29","open":26.93,"high":29.35,"low":26.89,"close":28.5,"volume":65923407,"rsi_14":59.28,"sma_20":28.65,"sma_60":28.12,"sma_120":29.78},{"date":"2026-01-30","open":28.89,"high":29.1,"low":28.17,"close":29.0,"volume":51300243,"rsi_14":61.69,"sma_20":28.64,"sma_60":28.17,"sma_120":29.76},{"date":"2026-02-02","open":28.87,"high":29.18,"low":28.66,"close":28.84,"volume":31343415,"rsi_14":54.93,"sma_20":28.64,"sma_60":28.2,"sma_120":29.75},{"date":"2026-02-03","open":28.89,"high":29.51,"low":28.79,"close":29.01,"volume":37144100,"rsi_14":62.9,"sma_20":28.72,"sma_60":28.23,"sma_120":29.74},{"date":"2026-02-04","open":29.25,"high":30.35,"low":29.17,"close":29.73,"volume":41031050,"rsi_14":68.44,"sma_20":28.88,"sma_60":28.28,"sma_120":29.72},{"date":"2026-02-05","open":29.76,"high":30.16,"low":29.59,"close":30.07,"volume":30243794,"rsi_14":71.11,"sma_20":29.03,"sma_60":28.34,"sma_120":29.7},{"date":"2026-02-06","open":30.03,"high":30.64,"low":30.0,"close":30.58,"volume":30791606,"rsi_14":80.03,"sma_20":29.18,"sma_60":28.41,"sma_120":29.69},{"date":"2026-02-09","open":30.32,"high":30.88,"low":29.99,"close":30.81,"volume":24316867,"rsi_14":77.56,"sma_20":27.24,"sma_60":27.98,"sma_120":31.66},{"date":"2026-02-10","open":30.77,"high":31.57,"low":30.74,"close":31.5,"volume":32103780,"rsi_14":84.34,"sma_20":27.48,"sma_60":28.02,"sma_120":29.64},{"date":"2026-02-11","open":31.5,"high":32.01,"low":31.46,"close":31.66,"volume":27352691,"rsi_14":84.67,"sma_20":27.72,"sma_60":28.07,"sma_120":31.63},{"date":"2026-02-12","open":31.88,"high":32.03,"low":31.01,"close":31.02,"volume":34309387,"rsi_14":80.49,"sma_20":27.95,"sma_60":28.11,"sma_120":29.61},{"date":"2026-02-13","open":30.9,"high":31.08,"low":30.34,"close":30.77,"volume":28487888,"rsi_14":78.2,"sma_20":28.17,"sma_60":28.14,"sma_120":29.6},{"date":"2026-02-17","open":30.86,"high":31.14,"low":30.67,"close":30.76,"volume":27925866,"rsi_14":76.05,"sma_20":28.38,"sma_60":28.17,"sma_120":29.58},{"date":"2026-02-18","open":30.82,"high":31.02,"low":30.55,"close":30.8,"volume":20768588,"rsi_14":79.7,"sma_20":30.4,"sma_60":28.92,"sma_120":29.6},{"date":"2026-02-19","open":30.77,"high":30.96,"low":30.42,"close":30.59,"volume":25767773,"rsi_14":72.48,"sma_20":30.52,"sma_60":29.0,"sma_120":29.58},{"date":"2026-02-20","open":30.5,"high":30.65,"low":30.01,"close":30.55,"volume":25242160,"rsi_14":74.12,"sma_20":28.58,"sma_60":28.19,"sma_120":29.56},{"date":"2026-02-23","open":30.58,"high":31.02,"low":30.47,"close":30.83,"volume":19564617,"rsi_14":73.08,"sma_20":30.74,"sma_60":29.16,"sma_120":29.55},{"date":"2026-02-24","open":30.69,"high":31.05,"low":30.57,"close":30.81,"volume":20708490,"rsi_14":83.66,"sma_20":28.82,"sma_60":28.23,"sma_120":29.55},{"date":"2026-02-25","open":30.81,"high":30.97,"low":29.92,"close":30.01,"volume":31902386,"rsi_14":75.56,"sma_20":29.01,"sma_60":28.25,"sma_120":29.53},{"date":"2026-02-26","open":30.08,"high":30.43,"low":30.03,"close":30.07,"volume":25472042,"rsi_14":75.09,"sma_20":29.22,"sma_60":28.28,"sma_120":29.51},{"date":"2026-02-27","open":29.94,"high":30.39,"low":29.62,"close":30.18,"volume":34865661,"rsi_14":75.42,"sma_20":29.44,"sma_60":28.3,"sma_120":29.5},{"date":"2026-03-02","open":29.97,"high":30.27,"low":29.76,"close":30.04,"volume":22477160,"rsi_14":75.15,"sma_20":29.61,"sma_60":28.33,"sma_120":29.48},{"date":"2026-03-03","open":29.91,"high":30.57,"low":29.51,"close":30.23,"volume":27206743,"rsi_14":28.62,"sma_20":31.29,"sma_60":29.57,"sma_120":29.42},{"date":"2026-03-04","open":30.07,"high":31.31,"low":29.86,"close":31.28,"volume":28291275,"rsi_14":45.06,"sma_20":31.41,"sma_60":29.66,"sma_120":29.41},{"date":"2026-03-05","open":31.17,"high":31.58,"low":30.68,"close":30.8,"volume":24194386,"rsi_14":47.09,"sma_20":31.46,"sma_60":29.73,"sma_120":29.4},{"date":"2026-03-06","open":30.6,"high":31.16,"low":30.21,"close":31.11,"volume":23119077,"rsi_14":54.43,"sma_20":31.52,"sma_60":29.82,"sma_120":29.4},{"date":"2026-03-09","open":30.84,"high":30.96,"low":29.7,"close":30.26,"volume":45892690,"rsi_14":44.56,"sma_20":31.5,"sma_60":29.89,"sma_120":29.39},{"date":"2026-03-10","open":30.16,"high":30.39,"low":29.78,"close":30.29,"volume":21229534,"rsi_14":44.33,"sma_20":31.47,"sma_60":29.94,"sma_120":29.38},{"date":"2026-03-11","open":30.28,"high":30.54,"low":29.5,"close":29.8,"volume":23700476,"rsi_14":41.82,"sma_20":31.38,"sma_60":29.99,"sma_120":29.37},{"date":"2026-03-12","open":29.57,"high":29.8,"low":29.24,"close":29.4,"volume":23945983,"rsi_14":38.91,"sma_20":31.27,"sma_60":30.04,"sma_120":29.36},{"date":"2026-03-13","open":29.57,"high":29.78,"low":29.35,"close":29.4,"volume":20252812,"rsi_14":38.83,"sma_20":31.29,"sma_60":28.68,"sma_120":29.41},{"date":"2026-03-16","open":29.4,"high":29.79,"low":29.3,"close":29.58,"volume":19653229,"rsi_14":37.76,"sma_20":31.19,"sma_60":28.73,"sma_120":29.4},{"date":"2026-03-17","open":29.82,"high":30.01,"low":29.29,"close":29.32,"volume":24221973,"rsi_14":42.33,"sma_20":31.05,"sma_60":30.08,"sma_120":29.33},{"date":"2026-03-18","open":29.19,"high":29.35,"low":27.81,"close":27.85,"volume":36334082,"rsi_14":31.25,"sma_20":30.9,"sma_60":30.05,"sma_120":29.31},{"date":"2026-03-19","open":28.06,"high":28.6,"low":27.99,"close":28.25,"volume":36163227,"rsi_14":34.48,"sma_20":30.78,"sma_60":30.04,"sma_120":29.29},{"date":"2026-03-20","open":28.2,"high":28.77,"low":28.11,"close":28.29,"volume":246107119,"rsi_14":35.67,"sma_20":30.65,"sma_60":29.33,"sma_120":30.89},{"date":"2026-03-23","open":28.39,"high":28.64,"low":28.1,"close":28.28,"volume":31505505,"rsi_14":33.61,"sma_20":30.53,"sma_60":29.33,"sma_120":30.84},{"date":"2026-03-24","open":28.31,"high":28.96,"low":28.2,"close":28.48,"volume":21804236,"rsi_14":22.56,"sma_20":30.41,"sma_60":29.31,"sma_120":30.8},{"date":"2026-03-25","open":28.43,"high":28.68,"low":27.89,"close":28.01,"volume":22266833,"rsi_14":22.56,"sma_20":30.31,"sma_60":29.3,"sma_120":30.75},{"date":"2026-03-26","open":28.01,"high":28.42,"low":27.89,"close":28.0,"volume":28571179,"rsi_14":17.65,"sma_20":30.2,"sma_60":29.29,"sma_120":30.69},{"date":"2026-03-27","open":27.98,"high":28.09,"low":27.55,"close":27.62,"volume":19776201,"rsi_14":19.55,"sma_20":30.07,"sma_60":29.27,"sma_120":30.63},{"date":"2026-03-30","open":27.89,"high":28.49,"low":27.67,"close":28.17,"volume":32458453,"rsi_14":28.26,"sma_20":29.98,"sma_60":29.26,"sma_120":30.6},{"date":"2026-03-31","open":28.54,"high":28.55,"low":27.65,"close":27.99,"volume":28734147,"rsi_14":30.13,"sma_20":29.86,"sma_60":29.24,"sma_120":30.56},{"date":"2026-04-01","open":27.84,"high":28.0,"low":27.37,"close":27.67,"volume":27163523,"rsi_14":28.6,"sma_20":29.66,"sma_60":29.21,"sma_120":30.52},{"date":"2026-04-02","open":27.66,"high":27.77,"low":27.2,"close":27.55,"volume":25105403,"rsi_14":27.92,"sma_20":29.47,"sma_60":29.19,"sma_120":30.49},{"date":"2026-04-06","open":27.61,"high":27.78,"low":27.25,"close":27.28,"volume":19631439,"rsi_14":23.93,"sma_20":29.26,"sma_60":29.16,"sma_120":30.45},{"date":"2026-04-07","open":27.35,"high":27.54,"low":27.1,"close":27.41,"volume":37148456,"rsi_14":27.15,"sma_20":29.1,"sma_60":29.14,"sma_120":30.41},{"date":"2026-04-08","open":27.41,"high":27.7,"low":27.28,"close":27.58,"volume":23123143,"rsi_14":41.69,"sma_20":28.94,"sma_60":29.12,"sma_120":30.37},{"date":"2026-04-09","open":27.44,"high":27.93,"low":27.25,"close":27.92,"volume":24209088,"rsi_14":40.72,"sma_20":28.83,"sma_60":29.11,"sma_120":30.34},{"date":"2026-04-10","open":28.03,"high":28.08,"low":27.44,"close":27.55,"volume":18153935,"rsi_14":36.2,"sma_20":28.72,"sma_60":29.12,"sma_120":30.31},{"date":"2026-04-13","open":27.57,"high":27.8,"low":27.21,"close":27.67,"volume":20312913,"rsi_14":38.18,"sma_20":28.61,"sma_60":29.13,"sma_120":30.28},{"date":"2026-04-14","open":27.45,"high":27.99,"low":27.41,"close":27.75,"volume":17564436,"rsi_14":36.29,"sma_20":28.5,"sma_60":29.14,"sma_120":30.25},{"date":"2026-04-15","open":27.77,"high":28.12,"low":27.62,"close":27.91,"volume":18045049,"rsi_14":44.04,"sma_20":28.42,"sma_60":29.16,"sma_120":30.23},{"date":"2026-04-16","open":27.95,"high":29.06,"low":27.88,"close":28.95,"volume":27115755,"rsi_14":56.77,"sma_20":28.45,"sma_60":29.18,"sma_120":30.21},{"date":"2026-04-17","open":28.9,"high":29.37,"low":28.76,"close":29.22,"volume":32422045,"rsi_14":64.32,"sma_20":28.49,"sma_60":29.22,"sma_120":30.19},{"date":"2026-04-20","open":29.22,"high":29.73,"low":29.15,"close":29.32,"volume":22174026,"rsi_14":60.2,"sma_20":28.52,"sma_60":29.26,"sma_120":30.16},{"date":"2026-04-21","open":29.35,"high":29.5,"low":28.49,"close":28.65,"volume":37226083,"rsi_14":53.73,"sma_20":28.52,"sma_60":29.29,"sma_120":30.13},{"date":"2026-04-22","open":28.74,"high":29.12,"low":28.71,"close":28.97,"volume":25222709,"rsi_14":65.64,"sma_20":28.53,"sma_60":29.33,"sma_120":30.1},{"date":"2026-04-23","open":30.08,"high":31.64,"low":29.98,"close":31.21,"volume":46477905,"rsi_14":79.12,"sma_20":28.68,"sma_60":29.39,"sma_120":30.08},{"date":"2026-04-24","open":30.54,"high":30.6,"low":27.12,"close":27.18,"volume":65543130,"rsi_14":49.51,"sma_20":28.62,"sma_60":29.38,"sma_120":30.04},{"date":"2026-04-27","open":27.07,"high":27.63,"low":26.93,"close":27.13,"volume":31684559,"rsi_14":48.61,"sma_20":28.58,"sma_60":29.38,"sma_120":29.99},{"date":"2026-04-28","open":27.66,"high":27.92,"low":27.17,"close":27.26,"volume":23549033,"rsi_14":48.41,"sma_20":28.52,"sma_60":29.37,"sma_120":28.84},{"date":"2026-04-29","open":27.11,"high":27.34,"low":26.23,"close":26.39,"volume":31883461,"rsi_14":42.68,"sma_20":28.42,"sma_60":29.36,"sma_120":28.82},{"date":"2026-04-30","open":26.35,"high":26.97,"low":26.35,"close":26.67,"volume":41994935,"rsi_14":45.76,"sma_20":28.37,"sma_60":29.37,"sma_120":28.8},{"date":"2026-05-01","open":26.92,"high":27.1,"low":26.62,"close":26.82,"volume":28829257,"rsi_14":45.91,"sma_20":28.33,"sma_60":29.38,"sma_120":28.78},{"date":"2026-05-04","open":26.63,"high":26.8,"low":26.52,"close":26.7,"volume":24758629,"rsi_14":44.93,"sma_20":28.3,"sma_60":29.39,"sma_120":29.73},{"date":"2026-05-05","open":26.61,"high":26.85,"low":25.86,"close":26.1,"volume":31384343,"rsi_14":41.64,"sma_20":28.23,"sma_60":29.39,"sma_120":29.67},{"date":"2026-05-06","open":26.15,"high":26.47,"low":26.03,"close":26.08,"volume":30097157,"rsi_14":35.41,"sma_20":28.16,"sma_60":29.38,"sma_120":29.6},{"date":"2026-05-07","open":26.01,"high":26.32,"low":25.75,"close":25.88,"volume":34373784,"rsi_14":32.86,"sma_20":28.05,"sma_60":29.38,"sma_120":29.54},{"date":"2026-05-08","open":25.89,"high":25.9,"low":25.0,"close":25.05,"volume":36599444,"rsi_14":29.63,"sma_20":27.93,"sma_60":29.34,"sma_120":29.48},{"date":"2026-05-11","open":25.15,"high":25.33,"low":24.53,"close":24.69,"volume":35016091,"rsi_14":30.52,"sma_20":27.78,"sma_60":29.23,"sma_120":29.4},{"date":"2026-05-12","open":24.94,"high":25.05,"low":24.46,"close":24.56,"volume":33690629,"rsi_14":27.94,"sma_20":27.62,"sma_60":29.1,"sma_120":29.33},{"date":"2026-05-13","open":24.42,"high":24.73,"low":24.19,"close":24.6,"volume":33453242,"rsi_14":7.59,"sma_20":27.45,"sma_60":28.98,"sma_120":29.26},{"date":"2026-05-14","open":24.68,"high":25.2,"low":24.56,"close":24.82,"volume":31812258,"rsi_14":20.49,"sma_20":27.24,"sma_60":28.87,"sma_120":29.2},{"date":"2026-05-15","open":25.03,"high":25.19,"low":24.35,"close":24.42,"volume":33033456,"rsi_14":18.82,"sma_20":26.99,"sma_60":28.75,"sma_120":29.13},{"date":"2026-05-18","open":24.38,"high":25.01,"low":24.28,"close":24.59,"volume":34687874,"rsi_14":19.55,"sma_20":26.75,"sma_60":28.64,"sma_120":29.06},{"date":"2026-05-19","open":24.77,"high":24.91,"low":24.34,"close":24.46,"volume":33394155,"rsi_14":23.51,"sma_20":26.54,"sma_60":28.53,"sma_120":29.0},{"date":"2026-05-20","open":24.53,"high":24.82,"low":24.4,"close":24.54,"volume":33262105,"rsi_14":19.14,"sma_20":26.32,"sma_60":28.42,"sma_120":28.94},{"date":"2026-05-21","open":24.52,"high":24.8,"low":24.22,"close":24.74,"volume":27771397,"rsi_14":20.28,"sma_20":25.99,"sma_60":28.33,"sma_120":28.88},{"date":"2026-05-22","open":24.79,"high":25.0,"low":24.57,"close":24.86,"volume":26578100,"rsi_14":23.77,"sma_20":25.87,"sma_60":28.23,"sma_120":28.83},{"date":"2026-05-26","open":24.97,"high":25.19,"low":24.49,"close":24.81,"volume":25786462,"rsi_14":28.17,"sma_20":25.75,"sma_60":28.13,"sma_120":28.78},{"date":"2026-05-27","open":24.88,"high":25.47,"low":24.79,"close":24.87,"volume":25690196,"rsi_14":30.0,"sma_20":25.63,"sma_60":28.04,"sma_120":28.73},{"date":"2026-05-28","open":24.88,"high":24.99,"low":24.56,"close":24.81,"volume":23361875,"rsi_14":31.44,"sma_20":25.55,"sma_60":27.94,"sma_120":28.68},{"date":"2026-05-29","open":24.71,"high":24.71,"low":24.44,"close":24.53,"volume":50671327,"rsi_14":38.77,"sma_20":25.44,"sma_60":27.82,"sma_120":28.63},{"date":"2026-06-01","open":24.39,"high":24.74,"low":24.19,"close":24.71,"volume":24059677,"rsi_14":50.46,"sma_20":25.34,"sma_60":27.71,"sma_120":28.57},{"date":"2026-06-02","open":24.58,"high":24.78,"low":24.4,"close":24.51,"volume":21999475,"rsi_14":48.88,"sma_20":25.23,"sma_60":27.6,"sma_120":28.52},{"date":"2026-06-03","open":24.39,"high":24.4,"low":23.11,"close":23.2,"volume":43375423,"rsi_14":29.89,"sma_20":25.08,"sma_60":27.47,"sma_120":28.46},{"date":"2026-06-04","open":23.63,"high":23.92,"low":22.81,"close":23.01,"volume":45296740,"rsi_14":23.64,"sma_20":24.92,"sma_60":27.34,"sma_120":28.39},{"date":"2026-06-05","open":23.08,"high":23.61,"low":23.07,"close":23.49,"volume":37177861,"rsi_14":36.83,"sma_20":24.8,"sma_60":27.23,"sma_120":28.33},{"date":"2026-06-08","open":23.43,"high":23.77,"low":23.19,"close":23.43,"volume":25239890,"rsi_14":33.09,"sma_20":24.72,"sma_60":27.12,"sma_120":28.58},{"date":"2026-06-09","open":23.44,"high":23.69,"low":23.31,"close":23.52,"volume":33633616,"rsi_14":36.11,"sma_20":24.66,"sma_60":27.02,"sma_120":28.22},{"date":"2026-06-10","open":23.75,"high":23.88,"low":23.36,"close":23.64,"volume":21978937,"rsi_14":36.85,"sma_20":24.62,"sma_60":26.91,"sma_120":28.16},{"date":"2026-06-11","open":23.62,"high":23.94,"low":23.54,"close":23.64,"volume":25583315,"rsi_14":32.98,"sma_20":24.57,"sma_60":26.81,"sma_120":28.1},{"date":"2026-06-12","open":23.67,"high":24.17,"low":23.58,"close":24.16,"volume":26316643,"rsi_14":40.38,"sma_20":24.53,"sma_60":26.74,"sma_120":28.05},{"date":"2026-06-15","open":23.99,"high":24.29,"low":23.61,"close":23.64,"volume":23585911,"rsi_14":35.75,"sma_20":24.49,"sma_60":26.66,"sma_120":28.0},{"date":"2026-06-16","open":23.71,"high":23.81,"low":23.0,"close":23.34,"volume":28797820,"rsi_14":32.19,"sma_20":24.43,"sma_60":26.57,"sma_120":27.95},{"date":"2026-06-17","open":23.12,"high":23.18,"low":22.24,"close":22.38,"volume":40926880,"rsi_14":26.65,"sma_20":24.33,"sma_60":26.46,"sma_120":27.9},{"date":"2026-06-18","open":22.44,"high":22.55,"low":22.07,"close":22.12,"volume":74561805,"rsi_14":26.81,"sma_20":24.2,"sma_60":26.35,"sma_120":27.83},{"date":"2026-06-22","open":21.94,"high":22.29,"low":21.82,"close":22.01,"volume":46066700,"rsi_14":23.7,"sma_20":24.06,"sma_60":26.24,"sma_120":27.77},{"date":"2026-06-23","open":22.25,"high":22.73,"low":21.93,"close":22.49,"volume":40351915,"rsi_14":31.26,"sma_20":23.94,"sma_60":26.15,"sma_120":27.72},{"date":"2026-06-24","open":22.53,"high":22.76,"low":22.11,"close":22.33,"volume":43019682,"rsi_14":39.77,"sma_20":23.82,"sma_60":26.05,"sma_120":27.66},{"date":"2026-06-25","open":22.35,"high":22.68,"low":22.31,"close":22.38,"volume":25308248,"rsi_14":42.31,"sma_20":23.69,"sma_60":25.95,"sma_120":27.6},{"date":"2026-06-26","open":22.44,"high":22.91,"low":22.39,"close":22.85,"volume":42040332,"rsi_14":42.17,"sma_20":23.59,"sma_60":25.85,"sma_120":27.55},{"date":"2026-06-29","open":26.67,"high":26.73,"low":23.84,"close":23.89,"volume":135440129,"rsi_14":54.47,"sma_20":23.56,"sma_60":25.79,"sma_120":27.5},{"date":"2026-06-30","open":24.37,"high":24.7,"low":23.74,"close":24.21,"volume":61967234,"rsi_14":56.51,"sma_20":23.54,"sma_60":25.73,"sma_120":27.46},{"date":"2026-07-01","open":24.25,"high":24.49,"low":23.58,"close":23.73,"volume":52264380,"rsi_14":48.03,"sma_20":23.48,"sma_60":25.67,"sma_120":27.42},{"date":"2026-07-02","open":23.79,"high":23.92,"low":23.08,"close":23.79,"volume":43735083,"rsi_14":48.53,"sma_20":23.49,"sma_60":25.6,"sma_120":27.37},{"date":"2026-07-06","open":23.77,"high":23.97,"low":23.22,"close":23.38,"volume":42491875,"rsi_14":40.7,"sma_20":23.5,"sma_60":25.53,"sma_120":27.32},{"date":"2026-07-07","open":23.86,"high":24.23,"low":23.37,"close":23.41,"volume":33016953,"rsi_14":44.93,"sma_20":23.48,"sma_60":25.44,"sma_120":27.28},{"date":"2026-07-08","open":23.54,"high":23.77,"low":23.17,"close":23.19,"volume":26684813,"rsi_14":45.67,"sma_20":23.45,"sma_60":25.37,"sma_120":27.24},{"date":"2026-07-09","open":23.07,"high":23.41,"low":22.8,"close":23.34,"volume":27015512,"rsi_14":57.1,"sma_20":23.42,"sma_60":25.29,"sma_120":27.21},{"date":"2026-07-10","open":23.49,"high":23.73,"low":23.35,"close":23.57,"volume":25487340,"rsi_14":62.45,"sma_20":23.4,"sma_60":25.21,"sma_120":27.18},{"date":"2026-07-13","open":23.96,"high":24.28,"low":23.78,"close":23.97,"volume":30705430,"rsi_14":66.94,"sma_20":23.4,"sma_60":25.14,"sma_120":27.15},{"date":"2026-07-14","open":23.83,"high":23.94,"low":23.16,"close":23.19,"volume":26068380,"rsi_14":53.77,"sma_20":23.34,"sma_60":25.04,"sma_120":27.11},{"date":"2026-07-15","open":23.24,"high":23.81,"low":23.18,"close":23.49,"volume":22869892,"rsi_14":58.0,"sma_20":23.31,"sma_60":24.93,"sma_120":27.08},{"date":"2026-07-16","open":23.72,"high":24.28,"low":23.6,"close":24.1,"volume":32232835,"rsi_14":62.01,"sma_20":23.33,"sma_60":24.84,"sma_120":27.05},{"date":"2026-07-17","open":24.34,"high":24.68,"low":23.66,"close":23.79,"volume":40121270,"rsi_14":55.44,"sma_20":23.39,"sma_60":24.75,"sma_120":27.02},{"date":"2026-07-20","open":23.88,"high":23.99,"low":23.37,"close":23.78,"volume":37183505,"rsi_14":45.28,"sma_20":23.46,"sma_60":24.66,"sma_120":26.99},{"date":"2026-07-21","open":23.71,"high":23.95,"low":23.58,"close":23.81,"volume":27095890,"rsi_14":41.51,"sma_20":23.53,"sma_60":24.53,"sma_120":26.96},{"date":"2026-07-22","open":24.16,"high":24.25,"low":23.49,"close":23.52,"volume":36647999,"rsi_14":47.26,"sma_20":23.57,"sma_60":24.46,"sma_120":26.92},{"date":"2026-07-23","open":24.01,"high":24.01,"low":21.91,"close":21.92,"volume":53009273,"rsi_14":32.59,"sma_20":23.53,"sma_60":24.37,"sma_120":26.87},{"date":"2026-07-24","open":21.3,"high":22.48,"low":21.28,"close":22.3,"volume":48229751,"rsi_14":39.83,"sma_20":23.51,"sma_60":24.28,"sma_120":26.83},{"date":"2026-07-27","open":22.43,"high":23.29,"low":22.36,"close":22.8,"volume":37498119,"rsi_14":44.75,"sma_20":23.49,"sma_60":24.21,"sma_120":26.8},{"date":"2026-07-28","open":23.25,"high":24.26,"low":23.23,"close":24.19,"volume":41669513,"rsi_14":57.16,"sma_20":23.49,"sma_60":24.17,"sma_120":26.77},{"date":"2026-07-29","open":24.16,"high":24.88,"low":23.84,"close":24.61,"volume":37047730,"rsi_14":58.73,"sma_20":23.49,"sma_60":24.12,"sma_120":26.76},{"date":"2026-07-30","open":23.85,"high":24.09,"low":23.36,"close":23.67,"volume":29280467,"rsi_14":50.63,"sma_20":23.49,"sma_60":24.07,"sma_120":26.73},{"date":"2026-07-31","open":23.44,"high":24.14,"low":23.28,"close":23.96,"volume":28202430,"rsi_14":49.94,"sma_20":23.5,"sma_60":24.02,"sma_120":26.7},{"date":"2026-08-03","open":24.43,"high":24.89,"low":24.39,"close":24.56,"volume":37773947,"rsi_14":58.93,"sma_20":23.56,"sma_60":23.99,"sma_120":26.76},{"date":"2026-08-04","open":24.4,"high":24.97,"low":24.33,"close":24.93,"volume":31994567,"rsi_14":59.3,"sma_20":23.63,"sma_60":23.97,"sma_120":26.7},{"date":"2026-08-05","open":24.91,"high":24.93,"low":24.34,"close":24.75,"volume":28978332,"rsi_14":54.45,"sma_20":23.71,"sma_60":23.96,"sma_120":26.63},{"date":"2026-08-06","open":24.99,"high":25.2,"low":24.76,"close":25.17,"volume":27604574,"rsi_14":59.3,"sma_20":23.8,"sma_60":23.96,"sma_120":26.58},{"date":"2026-08-07","open":24.99,"high":25.5,"low":24.94,"close":25.36,"volume":19058887,"rsi_14":60.39,"sma_20":23.89,"sma_60":23.97,"sma_120":26.53},{"date":"2026-08-10","open":25.16,"high":25.23,"low":24.77,"close":25.2,"volume":19015012},{"date":"2026-08-11","open":25.04,"high":25.68,"low":25.04,"close":25.65,"volume":22284152,"rsi_14":63.5,"sma_20":24.08,"sma_60":23.98,"sma_120":26.42},{"date":"2026-08-12","open":25.54,"high":25.63,"low":25.07,"close":25.47,"volume":21388491,"rsi_14":77.43,"sma_20":24.18,"sma_60":23.99,"sma_120":26.37},{"date":"2026-08-13","open":25.63,"high":26.26,"low":25.62,"close":26.18,"volume":18079778,"rsi_14":78.55,"sma_20":24.28,"sma_60":24.02,"sma_120":26.33},{"date":"2026-08-14","open":26.31,"high":26.49,"low":26.13,"close":26.18,"volume":20010476,"rsi_14":76.83,"sma_20":24.4,"sma_60":24.04,"sma_120":26.29},{"date":"2026-08-17","open":25.88,"high":26.09,"low":25.5,"close":25.57,"volume":21547008,"rsi_14":62.5,"sma_20":24.49,"sma_60":24.05,"sma_120":26.24},{"date":"2026-08-18","open":25.9,"high":26.28,"low":25.7,"close":26.2,"volume":26609146,"rsi_14":63.87,"sma_20":24.61,"sma_60":24.07,"sma_120":26.2},{"date":"2026-08-19","open":26.14,"high":27.04,"low":26.14,"close":26.59,"volume":23087483,"rsi_14":78.19,"sma_20":24.76,"sma_60":24.09,"sma_120":26.16},{"date":"2026-08-20","open":26.57,"high":26.76,"low":26.25,"close":26.42,"volume":18865507,"rsi_14":74.31,"sma_20":24.99,"sma_60":24.11,"sma_120":26.12},{"date":"2026-08-21","open":26.57,"high":26.96,"low":26.43,"close":26.85,"volume":20309153,"rsi_14":73.42,"sma_20":25.22,"sma_60":24.14,"sma_120":26.09},{"date":"2026-08-24","open":26.9,"high":27.18,"low":26.84,"close":27.02,"volume":16801453,"rsi_14":72.28,"sma_20":25.43,"sma_60":24.17,"sma_120":26.06},{"date":"2026-08-25","open":26.9,"high":27.35,"low":26.69,"close":27.1,"volume":22653867,"rsi_14":75.6,"sma_20":25.57,"sma_60":24.21,"sma_120":26.02},{"date":"2026-08-26","open":27.11,"high":27.27,"low":26.97,"close":27.2,"volume":13764861},{"date":"2026-08-27","open":26.81,"high":27.05,"low":26.36,"close":26.41,"volume":20704614,"rsi_14":60.78,"sma_20":25.84,"sma_60":24.27,"sma_120":25.93},{"date":"2026-08-28","open":26.74,"high":27.11,"low":26.53,"close":27.06,"volume":20587292,"rsi_14":67.35,"sma_20":25.99,"sma_60":24.33,"sma_120":25.9},{"date":"2026-08-31","open":26.83,"high":26.97,"low":26.59,"close":26.62,"volume":23306590,"rsi_14":59.07,"sma_20":26.1,"sma_60":24.38,"sma_120":25.86},{"date":"2026-09-01","open":26.52,"high":26.76,"low":26.27,"close":26.3,"volume":19366771},{"date":"2026-09-02","open":26.49,"high":27.19,"low":26.46,"close":26.81,"volume":18891220,"rsi_14":55.95,"sma_20":26.27,"sma_60":24.48,"sma_120":25.8},{"date":"2026-09-03","open":26.89,"high":27.13,"low":26.5,"close":26.65,"volume":21940051,"rsi_14":54.31,"sma_20":26.34,"sma_60":24.52,"sma_120":25.77},{"date":"2026-09-04","open":26.62,"high":26.73,"low":26.38,"close":26.49,"volume":17284410,"rsi_14":59.2,"sma_20":26.4,"sma_60":24.56,"sma_120":25.74},{"date":"2026-09-08","open":26.31,"high":26.4,"low":25.96,"close":26.33,"volume":27066318,"rsi_14":51.43,"sma_20":26.46,"sma_60":24.6,"sma_120":25.71},{"date":"2026-09-09","open":26.19,"high":26.25,"low":24.19,"close":24.59,"volume":47088124,"rsi_14":32.99,"sma_20":26.4,"sma_60":24.61,"sma_120":25.67},{"date":"2026-09-10","open":24.6,"high":25.34,"low":24.51,"close":25.17,"volume":23803037,"rsi_14":40.06,"sma_20":26.39,"sma_60":24.63,"sma_120":25.64},{"date":"2026-09-11","open":25.21,"high":25.41,"low":25.0,"close":25.2,"volume":16037019,"rsi_14":35.99,"sma_20":26.34,"sma_60":24.65,"sma_120":25.61},{"date":"2026-09-14","open":25.33,"high":25.45,"low":24.82,"close":24.88,"volume":37726536},{"date":"2026-09-15","open":24.61,"high":24.77,"low":24.37,"close":24.42,"volume":27249634,"rsi_14":29.13,"sma_20":26.22,"sma_60":24.72,"sma_120":25.54},{"date":"2026-09-16","open":24.38,"high":24.47,"low":23.59,"close":23.73,"volume":24295832,"rsi_14":25.25,"sma_20":26.09,"sma_60":24.74,"sma_120":25.49},{"date":"2026-09-17","open":23.8,"high":23.94,"low":22.84,"close":22.91,"volume":36297113},{"date":"2026-09-18","open":22.66,"high":22.91,"low":22.36,"close":22.74,"volume":64980390,"rsi_14":17.07,"sma_20":25.72,"sma_60":24.75,"sma_120":25.4},{"date":"2026-09-21","open":22.8,"high":23.08,"low":22.49,"close":22.93,"volume":29119254,"rsi_14":20.76,"sma_20":25.53,"sma_60":24.75,"sma_120":25.35},{"date":"2026-09-22","open":23.09,"high":23.13,"low":22.35,"close":22.42,"volume":45147411},{"date":"2026-09-23","open":22.36,"high":22.87,"low":22.03,"close":22.55,"volume":38897086,"rsi_14":15.2,"sma_20":25.07,"sma_60":24.71,"sma_120":25.25},{"date":"2026-09-24","open":22.7,"high":22.8,"low":22.02,"close":22.13,"volume":36087898,"rsi_14":14.58,"sma_20":24.82,"sma_60":24.67,"sma_120":25.2},{"date":"2026-09-25","open":21.76,"high":21.98,"low":21.41,"close":21.91,"volume":41806673,"rsi_14":14.44,"sma_20":24.59,"sma_60":24.64,"sma_120":25.15},{"date":"2026-09-28","open":21.58,"high":21.62,"low":21.16,"close":21.45,"volume":32508309,"rsi_14":14.53,"sma_20":24.33,"sma_60":24.61,"sma_120":25.1},{"date":"2026-09-29","open":21.41,"high":21.47,"low":21.13,"close":21.26,"volume":21446000,"rsi_14":19.18,"sma_20":24.08,"sma_60":24.58,"sma_120":25.05},{"date":"2026-09-30","open":21.38,"high":21.66,"low":21.35,"close":21.42,"volume":34945415},{"date":"2026-10-01","open":21.62,"high":21.62,"low":21.22,"close":21.36,"volume":20418959,"rsi_14":10.76,"sma_20":23.6,"sma_60":24.53,"sma_120":24.95},{"date":"2026-10-02","open":21.58,"high":21.58,"low":21.06,"close":21.24,"volume":21044204,"rsi_14":11.24,"sma_20":23.34,"sma_60":24.5,"sma_120":24.89},{"date":"2026-10-05","open":21.23,"high":21.29,"low":20.98,"close":21.24,"volume":31094113,"rsi_14":12.6,"sma_20":23.09,"sma_60":24.46,"sma_120":24.84},{"date":"2026-10-06","open":21.41,"high":21.42,"low":20.99,"close":21.23,"volume":23691760},{"date":"2026-10-07","open":21.26,"high":21.43,"low":20.88,"close":20.94,"volume":30095660,"rsi_14":16.38,"sma_20":22.67,"sma_60":24.38,"sma_120":24.71},{"date":"2026-10-08","open":20.91,"high":21.23,"low":20.75,"close":21.21,"volume":44732555,"rsi_14":24.75,"sma_20":22.48,"sma_60":24.35,"sma_120":24.64},{"date":"2026-10-09","open":20.89,"high":21.03,"low":20.48,"close":20.66,"volume":32678683,"rsi_14":16.52,"sma_20":22.25,"sma_60":24.29,"sma_120":24.56},{"date":"2026-10-12","open":20.77,"high":20.86,"low":20.5,"close":20.68,"volume":24641011,"rsi_14":20.0,"sma_20":22.04,"sma_60":24.24,"sma_120":24.49},{"date":"2026-10-13","open":20.87,"high":21.03,"low":20.65,"close":20.88,"volume":23168690,"rsi_14":21.89,"sma_20":21.86,"sma_60":24.19,"sma_120":24.42},{"date":"2026-10-14","open":20.96,"high":21.09,"low":20.61,"close":21.05,"volume":25851865,"rsi_14":30.15,"sma_20":21.73,"sma_60":24.14,"sma_120":24.34},{"date":"2026-10-15","open":21.46,"high":22.08,"low":21.43,"close":21.77,"volume":32441848,"rsi_14":47.83,"sma_20":21.67,"sma_60":24.11,"sma_120":24.29},{"date":"2026-10-16","open":21.91,"high":22.32,"low":21.76,"close":21.9,"volume":29597308,"rsi_14":51.7,"sma_20":21.63,"sma_60":24.11,"sma_120":24.24},{"date":"2026-10-19","open":21.64,"high":22.14,"low":21.0,"close":21.9,"volume":30358762,"rsi_14":54.93,"sma_20":21.58,"sma_60":24.11,"sma_120":24.19},{"date":"2026-10-20","open":22.08,"high":22.41,"low":22.04,"close":22.36,"volume":34302774,"rsi_14":58.98,"sma_20":21.57,"sma_60":24.1,"sma_120":24.16},{"date":"2026-10-21","open":21.94,"high":22.13,"low":21.57,"close":22.08,"volume":40201401,"rsi_14":55.34,"sma_20":21.55,"sma_60":24.06,"sma_120":24.11},{"date":"2026-10-22","open":22.33,"high":23.29,"low":22.0,"close":22.84,"volume":54372389,"rsi_14":65.16,"sma_20":21.59,"sma_60":24.04,"sma_120":24.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.79,"pbr":1.1,"per":6.03,"roa":1.37,"roe":3.93,"grade":"C","comment":"PER 6.03배, ROE 3.93%","revenue":124905000000.0,"analysis":"PER 6.0배입니다. ROE 3.9%입니다. 시가총액 813.74억. 매출 1249.05억, 영업이익 183.14억.","eps_basis":"TTM","debt_ratio":1.006806282722513,"market_cap":81373990717,"net_income":11200000000.0,"total_debt":90381000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.98,"total_assets":257518000000.0,"total_equity":89770000000.0,"profit_margin":8.97,"revenue_basis":"TTM","dividend_yield":5.82,"net_income_basis":"TTM","operating_income":18314000000.0,"operating_margin":14.66,"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":22.84,"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":26.0823},{"date":"2016-10-25","close":25.9056},{"date":"2016-10-26","close":25.1187},{"date":"2016-10-27","close":24.685},{"date":"2016-10-28","close":24.8456},{"date":"2016-10-31","close":24.8216},{"date":"2016-11-01","close":24.673},{"date":"2016-11-02","close":24.681},{"date":"2016-11-03","close":24.4722},{"date":"2016-11-04","close":24.3558},{"date":"2016-11-07","close":24.6971},{"date":"2016-11-08","close":25.1026},{"date":"2016-11-09","close":25.476},{"date":"2016-11-10","close":26.1385},{"date":"2016-11-11","close":26.6846},{"date":"2016-11-14","close":27.0058},{"date":"2016-11-15","close":26.8934},{"date":"2016-11-16","close":27.0901},{"date":"2016-11-17","close":27.4996},{"date":"2016-11-18","close":27.4394},{"date":"2016-11-21","close":27.3832},{"date":"2016-11-22","close":27.7124},{"date":"2016-11-23","close":27.6884},{"date":"2016-11-25","close":27.7687},{"date":"2016-11-28","close":27.4274},{"date":"2016-11-29","close":28.1621},{"date":"2016-11-30","close":27.9092},{"date":"2016-12-01","close":28.0497},{"date":"2016-12-02","close":27.6161},{"date":"2016-12-05","close":27.5759},{"date":"2016-12-06","close":27.584},{"date":"2016-12-07","close":27.8369},{"date":"2016-12-08","close":27.7968},{"date":"2016-12-09","close":27.8851},{"date":"2016-12-12","close":27.7044},{"date":"2016-12-13","close":28.0979},{"date":"2016-12-14","close":28.114},{"date":"2016-12-15","close":28.0577},{"date":"2016-12-16","close":28.0497},{"date":"2016-12-19","close":28.1662},{"date":"2016-12-20","close":28.5115},{"date":"2016-12-21","close":28.4392},{"date":"2016-12-22","close":28.5155},{"date":"2016-12-23","close":28.3669},{"date":"2016-12-27","close":28.4553},{"date":"2016-12-28","close":28.2866},{"date":"2016-12-29","close":28.1421},{"date":"2016-12-30","close":27.8337},{"date":"2017-01-03","close":27.8337},{"date":"2017-01-04","close":28.1642},{"date":"2017-01-05","close":28.2771},{"date":"2017-01-06","close":28.3255},{"date":"2017-01-09","close":28.5512},{"date":"2017-01-10","close":28.5875},{"date":"2017-01-11","close":28.9059},{"date":"2017-01-12","close":28.789},{"date":"2017-01-13","close":29.3332},{"date":"2017-01-17","close":29.2486},{"date":"2017-01-18","close":29.1397},{"date":"2017-01-19","close":29.2687},{"date":"2017-01-20","close":29.6557},{"date":"2017-01-23","close":29.5307},{"date":"2017-01-24","close":29.6678},{"date":"2017-01-25","close":29.6033},{"date":"2017-01-26","close":30.4337},{"date":"2017-01-27","close":30.6151},{"date":"2017-01-30","close":30.3692},{"date":"2017-01-31","close":30.4014},{"date":"2017-02-01","close":30.478},{"date":"2017-02-02","close":30.2684},{"date":"2017-02-03","close":30.3369},{"date":"2017-02-06","close":30.0467},{"date":"2017-02-07","close":30.1757},{"date":"2017-02-08","close":30.1072},{"date":"2017-02-09","close":30.2442},{"date":"2017-02-10","close":30.2926},{"date":"2017-02-13","close":30.5183},{"date":"2017-02-14","close":30.6715},{"date":"2017-02-15","close":30.8771},{"date":"2017-02-16","close":30.6312},{"date":"2017-02-17","close":30.3611},{"date":"2017-02-21","close":30.5465},{"date":"2017-02-22","close":30.5868},{"date":"2017-02-23","close":30.353},{"date":"2017-02-24","close":30.5465},{"date":"2017-02-27","close":30.2563},{"date":"2017-02-28","close":30.1676},{"date":"2017-03-01","close":30.3047},{"date":"2017-03-02","close":30.1918},{"date":"2017-03-03","close":30.0064},{"date":"2017-03-06","close":30.1837},{"date":"2017-03-07","close":30.1676},{"date":"2017-03-08","close":29.9177},{"date":"2017-03-09","close":30.1354},{"date":"2017-03-10","close":30.087},{"date":"2017-03-13","close":30.0709},{"date":"2017-03-14","close":30.1596},{"date":"2017-03-15","close":30.4337},{"date":"2017-03-16","close":30.3772},{"date":"2017-03-17","close":30.1999},{"date":"2017-03-20","close":30.216},{"date":"2017-03-21","close":29.8855},{"date":"2017-03-22","close":29.8613},{"date":"2017-03-23","close":30.0064},{"date":"2017-03-24","close":30.1354},{"date":"2017-03-27","close":29.9177},{"date":"2017-03-28","close":29.9016},{"date":"2017-03-29","close":30.0064},{"date":"2017-03-30","close":30.2402},{"date":"2017-03-31","close":30.3047},{"date":"2017-04-03","close":30.4083},{"date":"2017-04-04","close":30.5945},{"date":"2017-04-05","close":30.2302},{"date":"2017-04-06","close":30.8698},{"date":"2017-04-07","close":30.7888},{"date":"2017-04-10","close":30.4974},{"date":"2017-04-11","close":30.1411},{"date":"2017-04-12","close":30.1897},{"date":"2017-04-13","close":30.0683},{"date":"2017-04-17","close":30.1168},{"date":"2017-04-18","close":30.4326},{"date":"2017-04-19","close":30.384},{"date":"2017-04-20","close":30.7645},{"date":"2017-04-21","close":30.8941},{"date":"2017-04-24","close":30.7726},{"date":"2017-04-25","close":31.1612},{"date":"2017-04-26","close":31.4041},{"date":"2017-04-27","close":32.0518},{"date":"2017-04-28","close":31.7279},{"date":"2017-05-01","close":31.7279},{"date":"2017-05-02","close":31.8494},{"date":"2017-05-03","close":31.2017},{"date":"2017-05-04","close":30.9993},{"date":"2017-05-05","close":31.5822},{"date":"2017-05-08","close":31.736},{"date":"2017-05-09","close":31.6389},{"date":"2017-05-10","close":31.6551},{"date":"2017-05-11","close":31.7846},{"date":"2017-05-12","close":31.5579},{"date":"2017-05-15","close":31.5498},{"date":"2017-05-16","close":31.4284},{"date":"2017-05-17","close":30.8455},{"date":"2017-05-18","close":31.3069},{"date":"2017-05-19","close":31.4527},{"date":"2017-05-22","close":31.9708},{"date":"2017-05-23","close":32.2056},{"date":"2017-05-24","close":32.6509},{"date":"2017-05-25","close":32.659},{"date":"2017-05-26","close":33.1204},{"date":"2017-05-30","close":33.2743},{"date":"2017-05-31","close":33.7519},{"date":"2017-06-01","close":33.7276},{"date":"2017-06-02","close":33.9948},{"date":"2017-06-05","close":33.8329},{"date":"2017-06-06","close":33.7762},{"date":"2017-06-07","close":33.9138},{"date":"2017-06-08","close":33.1447},{"date":"2017-06-09","close":32.9423},{"date":"2017-06-12","close":33.169},{"date":"2017-06-13","close":33.3714},{"date":"2017-06-14","close":33.2662},{"date":"2017-06-15","close":33.5495},{"date":"2017-06-16","close":33.42},{"date":"2017-06-19","close":33.841},{"date":"2017-06-20","close":32.6994},{"date":"2017-06-21","close":32.6104},{"date":"2017-06-22","close":32.3351},{"date":"2017-06-23","close":31.9789},{"date":"2017-06-26","close":32.0518},{"date":"2017-06-27","close":31.7765},{"date":"2017-06-28","close":32.2704},{"date":"2017-06-29","close":31.4689},{"date":"2017-06-30","close":31.6379},{"date":"2017-07-03","close":31.1827},{"date":"2017-07-05","close":31.4672},{"date":"2017-07-06","close":31.0933},{"date":"2017-07-07","close":31.3534},{"date":"2017-07-10","close":31.5079},{"date":"2017-07-11","close":31.516},{"date":"2017-07-12","close":31.7192},{"date":"2017-07-13","close":31.955},{"date":"2017-07-14","close":31.8656},{"date":"2017-07-17","close":31.8656},{"date":"2017-07-18","close":31.8493},{"date":"2017-07-19","close":31.9794},{"date":"2017-07-20","close":32.1013},{"date":"2017-07-21","close":32.2151},{"date":"2017-07-24","close":32.085},{"date":"2017-07-25","close":32.3127},{"date":"2017-07-26","close":31.9875},{"date":"2017-07-27","close":32.0525},{"date":"2017-07-28","close":32.1257},{"date":"2017-07-31","close":32.8817},{"date":"2017-08-01","close":32.7923},{"date":"2017-08-02","close":32.524},{"date":"2017-08-03","close":32.272},{"date":"2017-08-04","close":32.1907},{"date":"2017-08-07","close":32.1989},{"date":"2017-08-08","close":32.4508},{"date":"2017-08-09","close":33.028},{"date":"2017-08-10","close":33.1093},{"date":"2017-08-11","close":33.4182},{"date":"2017-08-14","close":34.0604},{"date":"2017-08-15","close":33.7352},{"date":"2017-08-16","close":33.5239},{"date":"2017-08-17","close":32.7354},{"date":"2017-08-18","close":32.9386},{"date":"2017-08-21","close":33.1662},{"date":"2017-08-22","close":33.6133},{"date":"2017-08-23","close":33.0443},{"date":"2017-08-24","close":32.6297},{"date":"2017-08-25","close":32.6785},{"date":"2017-08-28","close":32.7923},{"date":"2017-08-29","close":32.6459},{"date":"2017-08-30","close":33.1825},{"date":"2017-08-31","close":33.0117},{"date":"2017-09-01","close":33.3775},{"date":"2017-09-05","close":33.0605},{"date":"2017-09-06","close":33.467},{"date":"2017-09-07","close":31.3778},{"date":"2017-09-08","close":31.0608},{"date":"2017-09-11","close":30.7519},{"date":"2017-09-12","close":30.8088},{"date":"2017-09-13","close":30.8576},{"date":"2017-09-14","close":30.5649},{"date":"2017-09-15","close":30.0203},{"date":"2017-09-18","close":30.1666},{"date":"2017-09-19","close":30.3211},{"date":"2017-09-20","close":30.4511},{"date":"2017-09-21","close":30.4593},{"date":"2017-09-22","close":30.9714},{"date":"2017-09-25","close":30.8169},{"date":"2017-09-26","close":30.7356},{"date":"2017-09-27","close":31.3209},{"date":"2017-09-28","close":30.7438},{"date":"2017-09-29","close":31.2803},{"date":"2017-10-02","close":30.8657},{"date":"2017-10-03","close":31.264},{"date":"2017-10-04","close":31.5008},{"date":"2017-10-05","close":31.3049},{"date":"2017-10-06","close":31.0273},{"date":"2017-10-09","close":30.8559},{"date":"2017-10-10","close":30.7661},{"date":"2017-10-11","close":30.5457},{"date":"2017-10-12","close":29.3458},{"date":"2017-10-13","close":29.3947},{"date":"2017-10-16","close":29.8845},{"date":"2017-10-17","close":29.7702},{"date":"2017-10-18","close":29.5498},{"date":"2017-10-19","close":30.1212},{"date":"2017-10-20","close":30.3825},{"date":"2017-10-23","close":29.8355},{"date":"2017-10-24","close":29.7947},{"date":"2017-10-25","close":30.0641},{"date":"2017-10-26","close":29.607},{"date":"2017-10-27","close":30.0315},{"date":"2017-10-30","close":29.7947},{"date":"2017-10-31","close":29.4111},{"date":"2017-11-01","close":29.4519},{"date":"2017-11-02","close":28.6927},{"date":"2017-11-03","close":29.1254},{"date":"2017-11-06","close":29.0111},{"date":"2017-11-07","close":29.7049},{"date":"2017-11-08","close":29.558},{"date":"2017-11-09","close":29.8437},{"date":"2017-11-10","close":30.0804},{"date":"2017-11-13","close":30.4069},{"date":"2017-11-14","close":30.0886},{"date":"2017-11-15","close":30.3498},{"date":"2017-11-16","close":30.26},{"date":"2017-11-17","close":29.5172},{"date":"2017-11-20","close":29.2478},{"date":"2017-11-21","close":29.7294},{"date":"2017-11-22","close":29.7213},{"date":"2017-11-24","close":29.2805},{"date":"2017-11-27","close":29.0192},{"date":"2017-11-28","close":29.5906},{"date":"2017-11-29","close":30.358},{"date":"2017-11-30","close":30.6437},{"date":"2017-12-01","close":31.3702},{"date":"2017-12-04","close":32.913},{"date":"2017-12-05","close":32.2599},{"date":"2017-12-06","close":31.5334},{"date":"2017-12-07","close":30.9294},{"date":"2017-12-08","close":30.9783},{"date":"2017-12-11","close":31.3783},{"date":"2017-12-12","close":32.2518},{"date":"2017-12-13","close":31.4926},{"date":"2017-12-14","close":31.9334},{"date":"2017-12-15","close":32.415},{"date":"2017-12-18","close":32.2763},{"date":"2017-12-19","close":31.9497},{"date":"2017-12-20","close":32.1456},{"date":"2017-12-21","close":33.313},{"date":"2017-12-22","close":33.2885},{"date":"2017-12-26","close":33.3211},{"date":"2017-12-27","close":32.9864},{"date":"2017-12-28","close":32.8885},{"date":"2017-12-29","close":32.6926},{"date":"2018-01-02","close":30.4063},{"date":"2018-01-03","close":29.9177},{"date":"2018-01-04","close":30.1102},{"date":"2018-01-05","close":30.3841},{"date":"2018-01-08","close":29.9695},{"date":"2018-01-09","close":30.0657},{"date":"2018-01-10","close":30.4211},{"date":"2018-01-11","close":31.539},{"date":"2018-01-12","close":31.4206},{"date":"2018-01-16","close":30.9616},{"date":"2018-01-17","close":30.8579},{"date":"2018-01-18","close":30.9838},{"date":"2018-01-19","close":31.465},{"date":"2018-01-22","close":31.7538},{"date":"2018-01-23","close":31.4206},{"date":"2018-01-24","close":31.8278},{"date":"2018-01-25","close":31.1985},{"date":"2018-01-26","close":31.6871},{"date":"2018-01-29","close":31.08},{"date":"2018-01-30","close":31.3466},{"date":"2018-01-31","close":31.4872},{"date":"2018-02-01","close":31.0134},{"date":"2018-02-02","close":30.4359},{"date":"2018-02-05","close":29.0219},{"date":"2018-02-06","close":29.3698},{"date":"2018-02-07","close":29.7252},{"date":"2018-02-08","close":28.2741},{"date":"2018-02-09","close":28.5554},{"date":"2018-02-12","close":28.5332},{"date":"2018-02-13","close":28.8442},{"date":"2018-02-14","close":29.1921},{"date":"2018-02-15","close":29.6734},{"date":"2018-02-16","close":29.4587},{"date":"2018-02-20","close":29.2217},{"date":"2018-02-21","close":28.8812},{"date":"2018-02-22","close":28.7257},{"date":"2018-02-23","close":29.244},{"date":"2018-02-26","close":29.3032},{"date":"2018-02-27","close":27.1414},{"date":"2018-02-28","close":26.8082},{"date":"2018-03-01","close":27.0525},{"date":"2018-03-02","close":27.0155},{"date":"2018-03-05","close":27.2302},{"date":"2018-03-06","close":27.2968},{"date":"2018-03-07","close":26.7416},{"date":"2018-03-08","close":27.3042},{"date":"2018-03-09","close":27.4893},{"date":"2018-03-12","close":27.3635},{"date":"2018-03-13","close":26.9711},{"date":"2018-03-14","close":26.6675},{"date":"2018-03-15","close":26.7638},{"date":"2018-03-16","close":26.5269},{"date":"2018-03-19","close":26.1345},{"date":"2018-03-20","close":25.594},{"date":"2018-03-21","close":25.5348},{"date":"2018-03-22","close":24.6019},{"date":"2018-03-23","close":24.5575},{"date":"2018-03-26","close":24.8315},{"date":"2018-03-27","close":24.4243},{"date":"2018-03-28","close":24.639},{"date":"2018-03-29","close":25.2979},{"date":"2018-04-02","close":24.8166},{"date":"2018-04-03","close":24.9209},{"date":"2018-04-04","close":25.5463},{"date":"2018-04-05","close":25.7622},{"date":"2018-04-06","close":25.4049},{"date":"2018-04-09","close":25.2783},{"date":"2018-04-10","close":25.2113},{"date":"2018-04-11","close":24.9879},{"date":"2018-04-12","close":24.6677},{"date":"2018-04-13","close":24.5858},{"date":"2018-04-16","close":24.9656},{"date":"2018-04-17","close":24.772},{"date":"2018-04-18","close":24.772},{"date":"2018-04-19","close":24.9283},{"date":"2018-04-20","close":24.7273},{"date":"2018-04-23","close":25.2187},{"date":"2018-04-24","close":24.8315},{"date":"2018-04-25","close":25.5091},{"date":"2018-04-26","close":24.8166},{"date":"2018-04-27","close":23.6849},{"date":"2018-04-30","close":23.3722},{"date":"2018-05-01","close":23.871},{"date":"2018-05-02","close":23.3052},{"date":"2018-05-03","close":23.0892},{"date":"2018-05-04","close":23.7966},{"date":"2018-05-07","close":24.1167},{"date":"2018-05-08","close":22.7765},{"date":"2018-05-09","close":22.8807},{"date":"2018-05-10","close":23.4987},{"date":"2018-05-11","close":23.7519},{"date":"2018-05-14","close":23.9306},{"date":"2018-05-15","close":23.8338},{"date":"2018-05-16","close":24.2359},{"date":"2018-05-17","close":24.1316},{"date":"2018-05-18","close":24.3625},{"date":"2018-05-21","close":24.0795},{"date":"2018-05-22","close":24.2061},{"date":"2018-05-23","close":23.737},{"date":"2018-05-24","close":23.5509},{"date":"2018-05-25","close":23.6402},{"date":"2018-05-29","close":23.4615},{"date":"2018-05-30","close":23.4392},{"date":"2018-05-31","close":23.2158},{"date":"2018-06-01","close":23.2754},{"date":"2018-06-04","close":23.2977},{"date":"2018-06-05","close":23.1414},{"date":"2018-06-06","close":24.0274},{"date":"2018-06-07","close":23.8264},{"date":"2018-06-08","close":23.8859},{"date":"2018-06-11","close":23.8264},{"date":"2018-06-12","close":24.1093},{"date":"2018-06-13","close":24.0646},{"date":"2018-06-14","close":25.1815},{"date":"2018-06-15","close":25.2262},{"date":"2018-06-18","close":24.2582},{"date":"2018-06-19","close":24.4295},{"date":"2018-06-20","close":24.8613},{"date":"2018-06-21","close":24.4146},{"date":"2018-06-22","close":25.174},{"date":"2018-06-25","close":24.6603},{"date":"2018-06-26","close":24.4071},{"date":"2018-06-27","close":24.0423},{"date":"2018-06-28","close":24.2954},{"date":"2018-06-29","close":24.4295},{"date":"2018-07-02","close":24.8414},{"date":"2018-07-03","close":24.7815},{"date":"2018-07-05","close":24.8039},{"date":"2018-07-06","close":25.1484},{"date":"2018-07-09","close":25.1334},{"date":"2018-07-10","close":24.9687},{"date":"2018-07-11","close":25.2907},{"date":"2018-07-12","close":25.8749},{"date":"2018-07-13","close":25.9872},{"date":"2018-07-16","close":26.1894},{"date":"2018-07-17","close":25.6652},{"date":"2018-07-18","close":25.4929},{"date":"2018-07-19","close":26.1445},{"date":"2018-07-20","close":25.6876},{"date":"2018-07-23","close":25.5903},{"date":"2018-07-24","close":25.0061},{"date":"2018-07-25","close":25.0286},{"date":"2018-07-26","close":26.0246},{"date":"2018-07-27","close":26.2718},{"date":"2018-07-30","close":26.5564},{"date":"2018-07-31","close":26.796},{"date":"2018-08-01","close":26.5114},{"date":"2018-08-02","close":25.9423},{"date":"2018-08-03","close":26.5189},{"date":"2018-08-06","close":26.4515},{"date":"2018-08-07","close":26.5114},{"date":"2018-08-08","close":26.2493},{"date":"2018-08-09","close":26.5788},{"date":"2018-08-10","close":26.2718},{"date":"2018-08-13","close":26.2418},{"date":"2018-08-14","close":26.504},{"date":"2018-08-15","close":26.1894},{"date":"2018-08-16","close":26.7062},{"date":"2018-08-17","close":26.6612},{"date":"2018-08-20","close":26.5339},{"date":"2018-08-21","close":26.7661},{"date":"2018-08-22","close":26.5714},{"date":"2018-08-23","close":26.444},{"date":"2018-08-24","close":27.3352},{"date":"2018-08-27","close":27.2828},{"date":"2018-08-28","close":27.2229},{"date":"2018-08-29","close":27.5225},{"date":"2018-08-30","close":27.47},{"date":"2018-08-31","close":27.7022},{"date":"2018-09-04","close":27.2454},{"date":"2018-09-05","close":27.1705},{"date":"2018-09-06","close":26.9009},{"date":"2018-09-07","close":27.0881},{"date":"2018-09-10","close":27.2304},{"date":"2018-09-11","close":27.1854},{"date":"2018-09-12","close":27.0282},{"date":"2018-09-13","close":27.7397},{"date":"2018-09-14","close":27.6797},{"date":"2018-09-17","close":27.6797},{"date":"2018-09-18","close":28.2639},{"date":"2018-09-19","close":27.9493},{"date":"2018-09-20","close":28.3163},{"date":"2018-09-21","close":28.3837},{"date":"2018-09-24","close":26.6837},{"date":"2018-09-25","close":26.5114},{"date":"2018-09-26","close":26.489},{"date":"2018-09-27","close":26.3766},{"date":"2018-09-28","close":26.5189},{"date":"2018-10-01","close":26.6013},{"date":"2018-10-02","close":26.8799},{"date":"2018-10-03","close":26.4959},{"date":"2018-10-04","close":26.5109},{"date":"2018-10-05","close":26.0215},{"date":"2018-10-08","close":26.4884},{"date":"2018-10-09","close":26.6841},{"date":"2018-10-10","close":25.8107},{"date":"2018-10-11","close":25.3514},{"date":"2018-10-12","close":26.0667},{"date":"2018-10-15","close":26.4206},{"date":"2018-10-16","close":27.1058},{"date":"2018-10-17","close":27.4069},{"date":"2018-10-18","close":27.0606},{"date":"2018-10-19","close":27.0907},{"date":"2018-10-22","close":26.9175},{"date":"2018-10-23","close":26.8422},{"date":"2018-10-24","close":25.6903},{"date":"2018-10-25","close":26.9853},{"date":"2018-10-26","close":26.5335},{"date":"2018-10-29","close":27.0982},{"date":"2018-10-30","close":28.3933},{"date":"2018-10-31","close":28.7171},{"date":"2018-11-01","close":28.574},{"date":"2018-11-02","close":28.3557},{"date":"2018-11-05","close":28.6267},{"date":"2018-11-06","close":28.4084},{"date":"2018-11-07","close":28.8375},{"date":"2018-11-08","close":28.8375},{"date":"2018-11-09","close":28.8677},{"date":"2018-11-12","close":28.6117},{"date":"2018-11-13","close":28.4008},{"date":"2018-11-14","close":28.83},{"date":"2018-11-15","close":28.9806},{"date":"2018-11-16","close":29.0559},{"date":"2018-11-19","close":28.7472},{"date":"2018-11-20","close":27.678},{"date":"2018-11-21","close":28.2427},{"date":"2018-11-23","close":28.1524},{"date":"2018-11-26","close":28.4385},{"date":"2018-11-27","close":28.8827},{"date":"2018-11-28","close":29.4098},{"date":"2018-11-29","close":29.6808},{"date":"2018-11-30","close":29.3721},{"date":"2018-12-03","close":29.4775},{"date":"2018-12-04","close":28.3782},{"date":"2018-12-06","close":28.5213},{"date":"2018-12-07","close":28.1674},{"date":"2018-12-10","close":28.1222},{"date":"2018-12-11","close":27.7382},{"date":"2018-12-12","close":27.8436},{"date":"2018-12-13","close":27.678},{"date":"2018-12-14","close":27.3618},{"date":"2018-12-17","close":27.2639},{"date":"2018-12-18","close":26.8422},{"date":"2018-12-19","close":26.4959},{"date":"2018-12-20","close":26.0667},{"date":"2018-12-21","close":25.4117},{"date":"2018-12-24","close":24.8997},{"date":"2018-12-26","close":25.7053},{"date":"2018-12-27","close":25.9538},{"date":"2018-12-28","close":25.8634},{"date":"2018-12-31","close":25.7801},{"date":"2019-01-02","close":26.0224},{"date":"2019-01-03","close":26.2268},{"date":"2019-01-04","close":27.1127},{"date":"2019-01-07","close":26.825},{"date":"2019-01-08","close":27.0445},{"date":"2019-01-09","close":27.302},{"date":"2019-01-10","close":27.1203},{"date":"2019-01-11","close":26.9764},{"date":"2019-01-14","close":27.0824},{"date":"2019-01-15","close":27.1278},{"date":"2019-01-16","close":27.1808},{"date":"2019-01-17","close":27.1884},{"date":"2019-01-18","close":27.4155},{"date":"2019-01-22","close":26.4767},{"date":"2019-01-23","close":27.9304},{"date":"2019-01-24","close":27.4382},{"date":"2019-01-25","close":27.09},{"date":"2019-01-28","close":26.7795},{"date":"2019-01-29","close":27.3171},{"date":"2019-01-30","close":26.825},{"date":"2019-01-31","close":27.6881},{"date":"2019-02-01","close":27.8547},{"date":"2019-02-04","close":27.8395},{"date":"2019-02-05","close":28.1272},{"date":"2019-02-06","close":28.1424},{"date":"2019-02-07","close":28.5285},{"date":"2019-02-08","close":28.4679},{"date":"2019-02-11","close":28.0137},{"date":"2019-02-12","close":28.1954},{"date":"2019-02-13","close":28.0364},{"date":"2019-02-14","close":28.2105},{"date":"2019-02-15","close":28.5967},{"date":"2019-02-19","close":28.4301},{"date":"2019-02-20","close":28.6118},{"date":"2019-02-21","close":29.1266},{"date":"2019-02-22","close":29.2326},{"date":"2019-02-25","close":29.2024},{"date":"2019-02-26","close":29.3765},{"date":"2019-02-27","close":29.1721},{"date":"2019-02-28","close":29.2781},{"date":"2019-03-01","close":29.6036},{"date":"2019-03-04","close":29.3235},{"date":"2019-03-05","close":29.3159},{"date":"2019-03-06","close":29.2326},{"date":"2019-03-07","close":29.0585},{"date":"2019-03-08","close":28.9146},{"date":"2019-03-11","close":29.6566},{"date":"2019-03-12","close":29.8989},{"date":"2019-03-13","close":29.9519},{"date":"2019-03-14","close":30.1866},{"date":"2019-03-15","close":30.6409},{"date":"2019-03-18","close":30.2245},{"date":"2019-03-19","close":30.1185},{"date":"2019-03-20","close":29.8838},{"date":"2019-03-21","close":30.3229},{"date":"2019-03-22","close":29.8762},{"date":"2019-03-25","close":29.6642},{"date":"2019-03-26","close":30.0049},{"date":"2019-03-27","close":30.444},{"date":"2019-03-28","close":30.603},{"date":"2019-03-29","close":30.2699},{"date":"2019-04-01","close":30.5198},{"date":"2019-04-02","close":30.4589},{"date":"2019-04-03","close":30.6491},{"date":"2019-04-04","close":30.7557},{"date":"2019-04-05","close":30.7633},{"date":"2019-04-08","close":30.984},{"date":"2019-04-09","close":31.2352},{"date":"2019-04-10","close":31.2656},{"date":"2019-04-11","close":31.2352},{"date":"2019-04-12","close":31.4331},{"date":"2019-04-15","close":31.7984},{"date":"2019-04-16","close":31.943},{"date":"2019-04-17","close":32.3997},{"date":"2019-04-18","close":32.2931},{"date":"2019-04-22","close":31.9658},{"date":"2019-04-23","close":31.9582},{"date":"2019-04-24","close":31.8517},{"date":"2019-04-25","close":32.6736},{"date":"2019-04-26","close":32.7878},{"date":"2019-04-29","close":33.0694},{"date":"2019-04-30","close":33.1303},{"date":"2019-05-01","close":33.0466},{"date":"2019-05-02","close":32.4605},{"date":"2019-05-03","close":32.9476},{"date":"2019-05-06","close":32.9552},{"date":"2019-05-07","close":32.5442},{"date":"2019-05-08","close":32.3844},{"date":"2019-05-09","close":32.666},{"date":"2019-05-10","close":32.8411},{"date":"2019-05-13","close":32.1789},{"date":"2019-05-14","close":32.6584},{"date":"2019-05-15","close":32.3388},{"date":"2019-05-16","close":32.8715},{"date":"2019-05-17","close":33.1379},{"date":"2019-05-20","close":32.5595},{"date":"2019-05-21","close":32.9476},{"date":"2019-05-22","close":32.9552},{"date":"2019-05-23","close":32.5214},{"date":"2019-05-24","close":32.4758},{"date":"2019-05-28","close":32.3235},{"date":"2019-05-29","close":31.9049},{"date":"2019-05-30","close":31.768},{"date":"2019-05-31","close":31.2047},{"date":"2019-06-03","close":31.1743},{"date":"2019-06-04","close":31.5092},{"date":"2019-06-05","close":31.4331},{"date":"2019-06-06","close":31.3189},{"date":"2019-06-07","close":31.5701},{"date":"2019-06-10","close":31.4254},{"date":"2019-06-11","close":31.3722},{"date":"2019-06-12","close":31.5472},{"date":"2019-06-13","close":31.7299},{"date":"2019-06-14","close":32.2018},{"date":"2019-06-17","close":32.392},{"date":"2019-06-18","close":32.9172},{"date":"2019-06-19","close":32.8335},{"date":"2019-06-20","close":33.2444},{"date":"2019-06-21","close":33.1531},{"date":"2019-06-24","close":33.1836},{"date":"2019-06-25","close":32.5366},{"date":"2019-06-26","close":32.0495},{"date":"2019-06-27","close":31.9658},{"date":"2019-06-28","close":32.1789},{"date":"2019-07-01","close":32.5062},{"date":"2019-07-02","close":32.8045},{"date":"2019-07-03","close":33.1334},{"date":"2019-07-05","close":33.1028},{"date":"2019-07-08","close":32.6056},{"date":"2019-07-09","close":32.8733},{"date":"2019-07-10","close":33.4929},{"date":"2019-07-11","close":33.7147},{"date":"2019-07-12","close":34.143},{"date":"2019-07-15","close":34.2042},{"date":"2019-07-16","close":34.4872},{"date":"2019-07-17","close":33.9824},{"date":"2019-07-18","close":34.0818},{"date":"2019-07-19","close":33.6994},{"date":"2019-07-22","close":33.5387},{"date":"2019-07-23","close":33.8982},{"date":"2019-07-24","close":34.3189},{"date":"2019-07-25","close":34.12},{"date":"2019-07-26","close":34.1353},{"date":"2019-07-29","close":33.8294},{"date":"2019-07-30","close":33.7147},{"date":"2019-07-31","close":33.0186},{"date":"2019-08-01","close":32.7968},{"date":"2019-08-02","close":32.6209},{"date":"2019-08-05","close":31.8255},{"date":"2019-08-06","close":32.1773},{"date":"2019-08-07","close":31.9173},{"date":"2019-08-08","close":32.6286},{"date":"2019-08-09","close":32.8351},{"date":"2019-08-12","close":32.4756},{"date":"2019-08-13","close":33.2405},{"date":"2019-08-14","close":32.4068},{"date":"2019-08-15","close":32.3915},{"date":"2019-08-16","close":33.0263},{"date":"2019-08-19","close":33.6535},{"date":"2019-08-20","close":33.6076},{"date":"2019-08-21","close":33.7376},{"date":"2019-08-22","close":33.4776},{"date":"2019-08-23","close":32.4527},{"date":"2019-08-26","close":33.1563},{"date":"2019-08-27","close":33.3475},{"date":"2019-08-28","close":33.4776},{"date":"2019-08-29","close":33.7835},{"date":"2019-08-30","close":33.8523},{"date":"2019-09-03","close":33.5617},{"date":"2019-09-04","close":34.8161},{"date":"2019-09-05","close":35.4968},{"date":"2019-09-06","close":35.4509},{"date":"2019-09-09","close":35.5044},{"date":"2019-09-10","close":35.5274},{"date":"2019-09-11","close":35.4891},{"date":"2019-09-12","close":35.9251},{"date":"2019-09-13","close":35.8563},{"date":"2019-09-16","close":35.3897},{"date":"2019-09-17","close":35.6956},{"date":"2019-09-18","close":35.9021},{"date":"2019-09-19","close":35.7033},{"date":"2019-09-20","close":35.4585},{"date":"2019-09-23","close":35.3514},{"date":"2019-09-24","close":34.9614},{"date":"2019-09-25","close":35.0532},{"date":"2019-09-26","close":34.3418},{"date":"2019-09-27","close":34.273},{"date":"2019-09-30","close":34.4795},{"date":"2019-10-01","close":34.2106},{"date":"2019-10-02","close":33.8494},{"date":"2019-10-03","close":33.8571},{"date":"2019-10-04","close":34.3566},{"date":"2019-10-07","close":34.2644},{"date":"2019-10-08","close":33.8955},{"date":"2019-10-09","close":34.103},{"date":"2019-10-10","close":34.1952},{"date":"2019-10-11","close":35.002},{"date":"2019-10-14","close":34.7562},{"date":"2019-10-15","close":35.0943},{"date":"2019-10-16","close":35.0405},{"date":"2019-10-17","close":35.2941},{"date":"2019-10-18","close":35.0174},{"date":"2019-10-21","close":35.4093},{"date":"2019-10-22","close":35.1711},{"date":"2019-10-23","close":35.1327},{"date":"2019-10-24","close":34.4565},{"date":"2019-10-25","close":35.0789},{"date":"2019-10-28","close":34.9175},{"date":"2019-10-29","close":34.8484},{"date":"2019-10-30","close":34.3412},{"date":"2019-10-31","close":34.4411},{"date":"2019-11-01","close":34.3873},{"date":"2019-11-04","close":33.7264},{"date":"2019-11-05","close":34.0261},{"date":"2019-11-06","close":33.98},{"date":"2019-11-07","close":34.3489},{"date":"2019-11-08","close":34.7254},{"date":"2019-11-11","close":34.7715},{"date":"2019-11-12","close":34.7562},{"date":"2019-11-13","close":34.7331},{"date":"2019-11-14","close":34.9252},{"date":"2019-11-15","close":34.2413},{"date":"2019-11-18","close":34.2797},{"date":"2019-11-19","close":34.4334},{"date":"2019-11-20","close":33.98},{"date":"2019-11-21","close":34.0876},{"date":"2019-11-22","close":34.4257},{"date":"2019-11-25","close":33.3115},{"date":"2019-11-26","close":33.4652},{"date":"2019-11-27","close":34.1337},{"date":"2019-11-29","close":33.9262},{"date":"2019-12-02","close":33.5267},{"date":"2019-12-03","close":33.542},{"date":"2019-12-04","close":33.4344},{"date":"2019-12-05","close":33.8417},{"date":"2019-12-06","close":33.9954},{"date":"2019-12-09","close":33.7264},{"date":"2019-12-10","close":32.8658},{"date":"2019-12-11","close":32.3279},{"date":"2019-12-12","close":33.0502},{"date":"2019-12-13","close":33.4882},{"date":"2019-12-16","close":33.4498},{"date":"2019-12-17","close":33.3422},{"date":"2019-12-18","close":33.1885},{"date":"2019-12-19","close":33.5344},{"date":"2019-12-20","close":33.8801},{"date":"2019-12-23","close":33.8878},{"date":"2019-12-24","close":34.2183},{"date":"2019-12-26","close":34.5564},{"date":"2019-12-27","close":34.6563},{"date":"2019-12-30","close":34.7177},{"date":"2019-12-31","close":34.5564},{"date":"2020-01-02","close":34.8637},{"date":"2020-01-03","close":34.5871},{"date":"2020-01-06","close":34.3258},{"date":"2020-01-07","close":34.6887},{"date":"2020-01-08","close":35.0438},{"date":"2020-01-09","close":35.1365},{"date":"2020-01-10","close":34.7273},{"date":"2020-01-13","close":35.3604},{"date":"2020-01-14","close":35.538},{"date":"2020-01-15","close":35.731},{"date":"2020-01-16","close":36.1865},{"date":"2020-01-17","close":36.6729},{"date":"2020-01-21","close":36.5185},{"date":"2020-01-22","close":36.6266},{"date":"2020-01-23","close":35.2446},{"date":"2020-01-24","close":34.4262},{"date":"2020-01-27","close":33.9707},{"date":"2020-01-28","close":34.0016},{"date":"2020-01-29","close":33.4457},{"date":"2020-01-30","close":34.0788},{"date":"2020-01-31","close":33.3453},{"date":"2020-02-03","close":32.9361},{"date":"2020-02-04","close":34.1869},{"date":"2020-02-05","close":34.4262},{"date":"2020-02-06","close":34.4339},{"date":"2020-02-07","close":34.542},{"date":"2020-02-10","close":34.4802},{"date":"2020-02-11","close":34.5806},{"date":"2020-02-12","close":35.5302},{"date":"2020-02-13","close":35.5688},{"date":"2020-02-14","close":35.5843},{"date":"2020-02-18","close":35.6306},{"date":"2020-02-19","close":35.4916},{"date":"2020-02-20","close":35.5302},{"date":"2020-02-21","close":35.3758},{"date":"2020-02-24","close":34.4339},{"date":"2020-02-25","close":33.3299},{"date":"2020-02-26","close":32.5964},{"date":"2020-02-27","close":31.6931},{"date":"2020-02-28","close":31.2144},{"date":"2020-03-02","close":32.828},{"date":"2020-03-03","close":31.9942},{"date":"2020-03-04","close":32.8126},{"date":"2020-03-05","close":31.4769},{"date":"2020-03-06","close":31.1681},{"date":"2020-03-09","close":29.2457},{"date":"2020-03-10","close":30.1876},{"date":"2020-03-11","close":29.2688},{"date":"2020-03-12","close":26.9758},{"date":"2020-03-13","close":30.3652},{"date":"2020-03-16","close":27.8251},{"date":"2020-03-17","close":29.5082},{"date":"2020-03-18","close":27.5471},{"date":"2020-03-19","close":27.7479},{"date":"2020-03-20","close":25.7637},{"date":"2020-03-23","close":26.3813},{"date":"2020-03-24","close":26.7442},{"date":"2020-03-25","close":25.9181},{"date":"2020-03-26","close":28.3655},{"date":"2020-03-27","close":26.6901},{"date":"2020-03-30","close":27.4004},{"date":"2020-03-31","close":26.7166},{"date":"2020-04-01","close":25.1935},{"date":"2020-04-02","close":26.7088},{"date":"2020-04-03","close":26.3824},{"date":"2020-04-06","close":28.1542},{"date":"2020-04-07","close":28.706},{"date":"2020-04-08","close":29.281},{"date":"2020-04-09","close":29.5297},{"date":"2020-04-13","close":28.9002},{"date":"2020-04-14","close":29.9338},{"date":"2020-04-15","close":28.8769},{"date":"2020-04-16","close":29.3976},{"date":"2020-04-17","close":29.5919},{"date":"2020-04-20","close":28.9158},{"date":"2020-04-21","close":27.7501},{"date":"2020-04-22","close":27.7657},{"date":"2020-04-23","close":28.0454},{"date":"2020-04-24","close":28.8769},{"date":"2020-04-27","close":29.6929},{"date":"2020-04-28","close":29.5919},{"date":"2020-04-29","close":30.3068},{"date":"2020-04-30","close":29.2422},{"date":"2020-05-01","close":28.7371},{"date":"2020-05-04","close":28.1465},{"date":"2020-05-05","close":28.0143},{"date":"2020-05-06","close":27.3072},{"date":"2020-05-07","close":27.6491},{"date":"2020-05-08","close":28.3874},{"date":"2020-05-11","close":28.0998},{"date":"2020-05-12","close":27.4704},{"date":"2020-05-13","close":27.1751},{"date":"2020-05-14","close":27.789},{"date":"2020-05-15","close":27.9133},{"date":"2020-05-18","close":29.5996},{"date":"2020-05-19","close":29.6929},{"date":"2020-05-20","close":30.4389},{"date":"2020-05-21","close":30.2679},{"date":"2020-05-22","close":30.1047},{"date":"2020-05-26","close":30.7109},{"date":"2020-05-27","close":31.0295},{"date":"2020-05-28","close":30.7342},{"date":"2020-05-29","close":30.7731},{"date":"2020-06-01","close":31.2238},{"date":"2020-06-02","close":31.69},{"date":"2020-06-03","close":32.0941},{"date":"2020-06-04","close":32.0863},{"date":"2020-06-05","close":32.708},{"date":"2020-06-08","close":33.5084},{"date":"2020-06-09","close":32.7546},{"date":"2020-06-10","close":32.1407},{"date":"2020-06-11","close":30.5011},{"date":"2020-06-12","close":30.6642},{"date":"2020-06-15","close":30.9518},{"date":"2020-06-16","close":30.8896},{"date":"2020-06-17","close":30.4777},{"date":"2020-06-18","close":30.6487},{"date":"2020-06-19","close":30.3845},{"date":"2020-06-22","close":29.8716},{"date":"2020-06-23","close":30.4622},{"date":"2020-06-24","close":29.9649},{"date":"2020-06-25","close":29.9726},{"date":"2020-06-26","close":30.0348},{"date":"2020-06-29","close":30.2602},{"date":"2020-06-30","close":30.4712},{"date":"2020-07-01","close":31.0341},{"date":"2020-07-02","close":30.6823},{"date":"2020-07-06","close":31.5265},{"date":"2020-07-07","close":31.3233},{"date":"2020-07-08","close":31.0653},{"date":"2020-07-09","close":30.7136},{"date":"2020-07-10","close":31.6672},{"date":"2020-07-13","close":31.6907},{"date":"2020-07-14","close":32.191},{"date":"2020-07-15","close":32.8007},{"date":"2020-07-16","close":32.9414},{"date":"2020-07-17","close":32.9727},{"date":"2020-07-20","close":32.7929},{"date":"2020-07-21","close":33.2776},{"date":"2020-07-22","close":33.2776},{"date":"2020-07-23","close":33.215},{"date":"2020-07-24","close":33.8873},{"date":"2020-07-27","close":34.0515},{"date":"2020-07-28","close":33.7779},{"date":"2020-07-29","close":34.3173},{"date":"2020-07-30","close":34.1375},{"date":"2020-07-31","close":33.4574},{"date":"2020-08-03","close":33.5199},{"date":"2020-08-04","close":33.7779},{"date":"2020-08-05","close":33.0587},{"date":"2020-08-06","close":33.5121},{"date":"2020-08-07","close":33.4652},{"date":"2020-08-10","close":33.6294},{"date":"2020-08-11","close":33.6059},{"date":"2020-08-12","close":33.8795},{"date":"2020-08-13","close":33.9186},{"date":"2020-08-14","close":34.2156},{"date":"2020-08-17","close":34.028},{"date":"2020-08-18","close":34.0358},{"date":"2020-08-19","close":33.8639},{"date":"2020-08-20","close":33.8248},{"date":"2020-08-21","close":33.6684},{"date":"2020-08-24","close":34.2391},{"date":"2020-08-25","close":33.9342},{"date":"2020-08-26","close":34.5518},{"date":"2020-08-27","close":34.8176},{"date":"2020-08-28","close":34.8332},{"date":"2020-08-31","close":35.0286},{"date":"2020-09-01","close":35.2162},{"date":"2020-09-02","close":35.31},{"date":"2020-09-03","close":34.7394},{"date":"2020-09-04","close":34.7316},{"date":"2020-09-08","close":34.2469},{"date":"2020-09-09","close":34.8645},{"date":"2020-09-10","close":34.4111},{"date":"2020-09-11","close":34.9192},{"date":"2020-09-14","close":35.3882},{"date":"2020-09-15","close":36.3185},{"date":"2020-09-16","close":36.592},{"date":"2020-09-17","close":35.6306},{"date":"2020-09-18","close":35.3804},{"date":"2020-09-21","close":34.927},{"date":"2020-09-22","close":36.1074},{"date":"2020-09-23","close":35.4586},{"date":"2020-09-24","close":35.7243},{"date":"2020-09-25","close":36.0761},{"date":"2020-09-28","close":36.553},{"date":"2020-09-29","close":36.1152},{"date":"2020-09-30","close":36.1621},{"date":"2020-10-01","close":36.3028},{"date":"2020-10-02","close":35.2944},{"date":"2020-10-05","close":35.8103},{"date":"2020-10-06","close":34.9697},{"date":"2020-10-07","close":35.3232},{"date":"2020-10-08","close":35.5904},{"date":"2020-10-09","close":35.2368},{"date":"2020-10-12","close":36.1324},{"date":"2020-10-13","close":36.0539},{"date":"2020-10-14","close":35.5746},{"date":"2020-10-15","close":35.4411},{"date":"2020-10-16","close":35.7946},{"date":"2020-10-19","close":34.8283},{"date":"2020-10-20","close":34.7811},{"date":"2020-10-21","close":34.9775},{"date":"2020-10-22","close":35.4411},{"date":"2020-10-23","close":35.4018},{"date":"2020-10-26","close":34.3883},{"date":"2020-10-27","close":34.129},{"date":"2020-10-28","close":32.982},{"date":"2020-10-29","close":33.8305},{"date":"2020-10-30","close":33.1862},{"date":"2020-11-02","close":32.5263},{"date":"2020-11-03","close":33.4848},{"date":"2020-11-04","close":34.3333},{"date":"2020-11-05","close":34.844},{"date":"2020-11-06","close":34.9854},{"date":"2020-11-09","close":37.0674},{"date":"2020-11-10","close":37.5309},{"date":"2020-11-11","close":37.4524},{"date":"2020-11-12","close":37.6959},{"date":"2020-11-13","close":38.4973},{"date":"2020-11-16","close":38.9215},{"date":"2020-11-17","close":39.1101},{"date":"2020-11-18","close":38.6073},{"date":"2020-11-19","close":38.8744},{"date":"2020-11-20","close":38.6309},{"date":"2020-11-23","close":39.1337},{"date":"2020-11-24","close":41.1214},{"date":"2020-11-25","close":40.6971},{"date":"2020-11-27","close":40.6578},{"date":"2020-11-30","close":39.4715},{"date":"2020-12-01","close":40.0843},{"date":"2020-12-02","close":40.1079},{"date":"2020-12-03","close":40.5321},{"date":"2020-12-04","close":40.6107},{"date":"2020-12-07","close":40.7993},{"date":"2020-12-08","close":40.3907},{"date":"2020-12-09","close":40.2729},{"date":"2020-12-10","close":39.6601},{"date":"2020-12-11","close":40.0136},{"date":"2020-12-14","close":40.0607},{"date":"2020-12-15","close":40.4693},{"date":"2020-12-16","close":40.4064},{"date":"2020-12-17","close":40.3514},{"date":"2020-12-18","close":39.99},{"date":"2020-12-21","close":39.5736},{"date":"2020-12-22","close":39.2987},{"date":"2020-12-23","close":39.3144},{"date":"2020-12-24","close":39.5815},{"date":"2020-12-28","close":40.155},{"date":"2020-12-29","close":40.5007},{"date":"2020-12-30","close":40.2336},{"date":"2020-12-31","close":41.1685},{"date":"2021-01-04","close":39.6836},{"date":"2021-01-05","close":39.4469},{"date":"2021-01-06","close":39.9046},{"date":"2021-01-07","close":39.9835},{"date":"2021-01-08","close":40.6781},{"date":"2021-01-11","close":40.6623},{"date":"2021-01-12","close":39.4705},{"date":"2021-01-13","close":39.5889},{"date":"2021-01-14","close":39.1312},{"date":"2021-01-15","close":38.4287},{"date":"2021-01-19","close":38.555},{"date":"2021-01-20","close":38.5787},{"date":"2021-01-21","close":38.776},{"date":"2021-01-22","close":38.4208},{"date":"2021-01-25","close":38.6497},{"date":"2021-01-26","close":39.5337},{"date":"2021-01-27","close":38.2156},{"date":"2021-01-28","close":40.7254},{"date":"2021-01-29","close":39.1233},{"date":"2021-02-01","close":39.581},{"date":"2021-02-02","close":40.394},{"date":"2021-02-03","close":39.8336},{"date":"2021-02-04","close":40.6071},{"date":"2021-02-05","close":40.3387},{"date":"2021-02-08","close":40.9228},{"date":"2021-02-09","close":41.6094},{"date":"2021-02-10","close":41.6331},{"date":"2021-02-11","close":42.0119},{"date":"2021-02-12","close":42.0119},{"date":"2021-02-16","close":41.7041},{"date":"2021-02-17","close":41.8225},{"date":"2021-02-18","close":41.4831},{"date":"2021-02-19","close":41.1201},{"date":"2021-02-22","close":41.4358},{"date":"2021-02-23","close":42.0987},{"date":"2021-02-24","close":42.1461},{"date":"2021-02-25","close":41.2306},{"date":"2021-02-26","close":41.6094},{"date":"2021-03-01","close":42.9748},{"date":"2021-03-02","close":42.817},{"date":"2021-03-03","close":42.4065},{"date":"2021-03-04","close":42.5644},{"date":"2021-03-05","close":43.4799},{"date":"2021-03-08","close":43.7877},{"date":"2021-03-09","close":43.8588},{"date":"2021-03-10","close":45.1531},{"date":"2021-03-11","close":44.9006},{"date":"2021-03-12","close":45.0584},{"date":"2021-03-15","close":45.4057},{"date":"2021-03-16","close":45.8082},{"date":"2021-03-17","close":45.382},{"date":"2021-03-18","close":44.0956},{"date":"2021-03-19","close":43.772},{"date":"2021-03-22","close":44.4902},{"date":"2021-03-23","close":44.3086},{"date":"2021-03-24","close":44.135},{"date":"2021-03-25","close":44.4349},{"date":"2021-03-26","close":43.551},{"date":"2021-03-29","close":43.5589},{"date":"2021-03-30","close":43.3931},{"date":"2021-03-31","close":42.7065},{"date":"2021-04-01","close":43.2116},{"date":"2021-04-05","close":43.2511},{"date":"2021-04-06","close":43.481},{"date":"2021-04-07","close":43.2907},{"date":"2021-04-08","close":43.0766},{"date":"2021-04-09","close":42.474},{"date":"2021-04-12","close":42.2758},{"date":"2021-04-13","close":42.7198},{"date":"2021-04-14","close":42.26},{"date":"2021-04-15","close":42.926},{"date":"2021-04-16","close":43.6951},{"date":"2021-04-19","close":42.926},{"date":"2021-04-20","close":42.9418},{"date":"2021-04-21","close":43.3383},{"date":"2021-04-22","close":43.1321},{"date":"2021-04-23","close":43.1242},{"date":"2021-04-26","close":43.0687},{"date":"2021-04-27","close":43.0528},{"date":"2021-04-28","close":42.8943},{"date":"2021-04-29","close":44.7179},{"date":"2021-04-30","close":44.5197},{"date":"2021-05-03","close":44.8527},{"date":"2021-05-04","close":44.9002},{"date":"2021-05-05","close":44.7258},{"date":"2021-05-06","close":45.1777},{"date":"2021-05-07","close":46.0737},{"date":"2021-05-10","close":45.5979},{"date":"2021-05-11","close":45.59},{"date":"2021-05-12","close":44.8923},{"date":"2021-05-13","close":45.5028},{"date":"2021-05-14","close":46.5256},{"date":"2021-05-17","close":43.9726},{"date":"2021-05-18","close":43.5682},{"date":"2021-05-19","close":43.0053},{"date":"2021-05-20","close":43.6396},{"date":"2021-05-21","close":43.6713},{"date":"2021-05-24","close":44.1311},{"date":"2021-05-25","close":44.1629},{"date":"2021-05-26","close":45.0747},{"date":"2021-05-27","close":45.4632},{"date":"2021-05-28","close":45.4632},{"date":"2021-06-01","close":45.1539},{"date":"2021-06-02","close":44.9478},{"date":"2021-06-03","close":44.7099},{"date":"2021-06-04","close":45.1936},{"date":"2021-06-07","close":45.1302},{"date":"2021-06-08","close":44.7416},{"date":"2021-06-09","close":44.6069},{"date":"2021-06-10","close":44.8764},{"date":"2021-06-11","close":45.0984},{"date":"2021-06-14","close":45.4156},{"date":"2021-06-15","close":45.4473},{"date":"2021-06-16","close":45.2887},{"date":"2021-06-17","close":45.6059},{"date":"2021-06-18","close":44.9636},{"date":"2021-06-21","close":45.4156},{"date":"2021-06-22","close":45.6931},{"date":"2021-06-23","close":43.9884},{"date":"2021-06-24","close":44.4483},{"date":"2021-06-25","close":44.7337},{"date":"2021-06-28","close":44.48},{"date":"2021-06-29","close":44.8289},{"date":"2021-06-30","close":45.2094},{"date":"2021-07-01","close":45.7882},{"date":"2021-07-02","close":46.3195},{"date":"2021-07-06","close":45.9134},{"date":"2021-07-07","close":46.3195},{"date":"2021-07-08","close":46.3672},{"date":"2021-07-09","close":46.208},{"date":"2021-07-12","close":46.3911},{"date":"2021-07-13","close":46.0408},{"date":"2021-07-14","close":46.0009},{"date":"2021-07-15","close":46.1443},{"date":"2021-07-16","close":45.8258},{"date":"2021-07-19","close":45.0932},{"date":"2021-07-20","close":45.4515},{"date":"2021-07-21","close":46.0328},{"date":"2021-07-22","close":46.0169},{"date":"2021-07-23","close":46.4708},{"date":"2021-07-26","close":46.7415},{"date":"2021-07-27","close":46.63},{"date":"2021-07-28","close":46.1682},{"date":"2021-07-29","close":46.2717},{"date":"2021-07-30","close":46.845},{"date":"2021-08-02","close":46.5583},{"date":"2021-08-03","close":46.3672},{"date":"2021-08-04","close":46.1602},{"date":"2021-08-05","close":46.4548},{"date":"2021-08-06","close":46.7335},{"date":"2021-08-09","close":46.407},{"date":"2021-08-10","close":46.5424},{"date":"2021-08-11","close":47.052},{"date":"2021-08-12","close":47.0042},{"date":"2021-08-13","close":47.2352},{"date":"2021-08-16","close":47.1794},{"date":"2021-08-17","close":47.3546},{"date":"2021-08-18","close":47.0042},{"date":"2021-08-19","close":46.9485},{"date":"2021-08-20","close":47.3068},{"date":"2021-08-23","close":47.6174},{"date":"2021-08-24","close":47.4024},{"date":"2021-08-25","close":47.3626},{"date":"2021-08-26","close":46.9804},{"date":"2021-08-27","close":47.2989},{"date":"2021-08-30","close":47.5457},{"date":"2021-08-31","close":48.3181},{"date":"2021-09-01","close":48.6844},{"date":"2021-09-02","close":49.1701},{"date":"2021-09-03","close":49.1463},{"date":"2021-09-07","close":48.0155},{"date":"2021-09-08","close":47.8881},{"date":"2021-09-09","close":47.4263},{"date":"2021-09-10","close":47.2192},{"date":"2021-09-13","close":47.7528},{"date":"2021-09-14","close":44.2651},{"date":"2021-09-15","close":45.3878},{"date":"2021-09-16","close":45.6108},{"date":"2021-09-17","close":45.4754},{"date":"2021-09-20","close":44.9817},{"date":"2021-09-21","close":44.6393},{"date":"2021-09-22","close":44.6075},{"date":"2021-09-23","close":44.7269},{"date":"2021-09-24","close":44.7826},{"date":"2021-09-27","close":44.8225},{"date":"2021-09-28","close":43.5962},{"date":"2021-09-29","close":44.5358},{"date":"2021-09-30","close":44.5358},{"date":"2021-10-01","close":45.555},{"date":"2021-10-04","close":45.2126},{"date":"2021-10-05","close":45.4206},{"date":"2021-10-06","close":45.5086},{"date":"2021-10-07","close":45.9085},{"date":"2021-10-08","close":43.749},{"date":"2021-10-11","close":41.7655},{"date":"2021-10-12","close":41.8535},{"date":"2021-10-13","close":42.1414},{"date":"2021-10-14","close":43.1811},{"date":"2021-10-15","close":43.2051},{"date":"2021-10-18","close":42.5653},{"date":"2021-10-19","close":43.3811},{"date":"2021-10-20","close":43.757},{"date":"2021-10-21","close":43.2131},{"date":"2021-10-22","close":43.3651},{"date":"2021-10-25","close":43.2531},{"date":"2021-10-26","close":42.9972},{"date":"2021-10-27","close":41.9414},{"date":"2021-10-28","close":41.5096},{"date":"2021-10-29","close":41.1337},{"date":"2021-11-01","close":41.7975},{"date":"2021-11-02","close":42.1014},{"date":"2021-11-03","close":42.3493},{"date":"2021-11-04","close":42.1734},{"date":"2021-11-05","close":43.1092},{"date":"2021-11-08","close":42.7812},{"date":"2021-11-09","close":42.9892},{"date":"2021-11-10","close":43.3251},{"date":"2021-11-11","close":42.9172},{"date":"2021-11-12","close":42.7892},{"date":"2021-11-15","close":42.6933},{"date":"2021-11-16","close":42.4853},{"date":"2021-11-17","close":42.9732},{"date":"2021-11-18","close":42.2134},{"date":"2021-11-19","close":41.5176},{"date":"2021-11-22","close":41.1976},{"date":"2021-11-23","close":41.6215},{"date":"2021-11-24","close":41.4936},{"date":"2021-11-26","close":40.8697},{"date":"2021-11-29","close":41.2136},{"date":"2021-11-30","close":39.974},{"date":"2021-12-01","close":39.2541},{"date":"2021-12-02","close":41.1896},{"date":"2021-12-03","close":41.4136},{"date":"2021-12-06","close":41.8695},{"date":"2021-12-07","close":39.654},{"date":"2021-12-08","close":39.1422},{"date":"2021-12-09","close":38.2384},{"date":"2021-12-10","close":38.7503},{"date":"2021-12-13","close":38.1584},{"date":"2021-12-14","close":38.9982},{"date":"2021-12-15","close":38.5343},{"date":"2021-12-16","close":39.0622},{"date":"2021-12-17","close":38.9902},{"date":"2021-12-20","close":38.7103},{"date":"2021-12-21","close":39.0782},{"date":"2021-12-22","close":39.2141},{"date":"2021-12-23","close":40.0139},{"date":"2021-12-27","close":40.3659},{"date":"2021-12-28","close":40.3978},{"date":"2021-12-29","close":40.4618},{"date":"2021-12-30","close":40.4618},{"date":"2021-12-31","close":40.2539},{"date":"2022-01-03","close":40.5818},{"date":"2022-01-04","close":40.3407},{"date":"2022-01-05","close":40.3648},{"date":"2022-01-06","close":40.5979},{"date":"2022-01-07","close":40.2281},{"date":"2022-01-10","close":40.6059},{"date":"2022-01-11","close":41.1042},{"date":"2022-01-12","close":40.9515},{"date":"2022-01-13","close":41.2168},{"date":"2022-01-14","close":41.5383},{"date":"2022-01-18","close":40.3326},{"date":"2022-01-19","close":40.4532},{"date":"2022-01-20","close":40.3648},{"date":"2022-01-21","close":39.9709},{"date":"2022-01-24","close":40.2442},{"date":"2022-01-25","close":39.9227},{"date":"2022-01-26","close":38.9502},{"date":"2022-01-27","close":38.5885},{"date":"2022-01-28","close":39.9629},{"date":"2022-01-31","close":40.1799},{"date":"2022-02-01","close":40.1397},{"date":"2022-02-02","close":40.1799},{"date":"2022-02-03","close":39.8986},{"date":"2022-02-04","close":39.6494},{"date":"2022-02-07","close":39.2717},{"date":"2022-02-08","close":39.553},{"date":"2022-02-09","close":40.0031},{"date":"2022-02-10","close":39.3199},{"date":"2022-02-11","close":38.275},{"date":"2022-02-14","close":38.0982},{"date":"2022-02-15","close":38.6206},{"date":"2022-02-16","close":38.6528},{"date":"2022-02-17","close":37.5918},{"date":"2022-02-18","close":37.4873},{"date":"2022-02-22","close":37.7284},{"date":"2022-02-23","close":36.2736},{"date":"2022-02-24","close":36.981},{"date":"2022-02-25","close":37.8329},{"date":"2022-02-28","close":37.5838},{"date":"2022-03-01","close":37.2864},{"date":"2022-03-02","close":37.2783},{"date":"2022-03-03","close":37.8731},{"date":"2022-03-04","close":37.9455},{"date":"2022-03-07","close":37.214},{"date":"2022-03-08","close":37.0774},{"date":"2022-03-09","close":37.0694},{"date":"2022-03-10","close":36.4826},{"date":"2022-03-11","close":36.1852},{"date":"2022-03-14","close":36.145},{"date":"2022-03-15","close":36.6032},{"date":"2022-03-16","close":37.1578},{"date":"2022-03-17","close":37.3587},{"date":"2022-03-18","close":37.7043},{"date":"2022-03-21","close":37.5114},{"date":"2022-03-22","close":37.9535},{"date":"2022-03-23","close":37.3909},{"date":"2022-03-24","close":37.6159},{"date":"2022-03-25","close":37.8812},{"date":"2022-03-28","close":38.2027},{"date":"2022-03-29","close":38.4036},{"date":"2022-03-30","close":38.3313},{"date":"2022-03-31","close":37.632},{"date":"2022-04-01","close":38.3393},{"date":"2022-04-04","close":38.6688},{"date":"2022-04-05","close":38.6931},{"date":"2022-04-06","close":38.5799},{"date":"2022-04-07","close":38.1111},{"date":"2022-04-08","close":38.3294},{"date":"2022-04-11","close":38.4829},{"date":"2022-04-12","close":38.192},{"date":"2022-04-13","close":38.7254},{"date":"2022-04-14","close":38.4587},{"date":"2022-04-18","close":37.8767},{"date":"2022-04-19","close":38.8871},{"date":"2022-04-20","close":38.3132},{"date":"2022-04-21","close":37.9414},{"date":"2022-04-22","close":36.6804},{"date":"2022-04-25","close":36.9472},{"date":"2022-04-26","close":36.0257},{"date":"2022-04-27","close":35.9287},{"date":"2022-04-28","close":33.7059},{"date":"2022-04-29","close":32.1378},{"date":"2022-05-02","close":32.6955},{"date":"2022-05-03","close":32.6309},{"date":"2022-05-04","close":33.6412},{"date":"2022-05-05","close":32.639},{"date":"2022-05-06","close":32.3318},{"date":"2022-05-09","close":32.1378},{"date":"2022-05-10","close":32.5743},{"date":"2022-05-11","close":32.2025},{"date":"2022-05-12","close":33.4554},{"date":"2022-05-13","close":33.5281},{"date":"2022-05-16","close":33.8433},{"date":"2022-05-17","close":34.6274},{"date":"2022-05-18","close":34.0535},{"date":"2022-05-19","close":33.9646},{"date":"2022-05-20","close":33.9565},{"date":"2022-05-23","close":34.6597},{"date":"2022-05-24","close":34.8133},{"date":"2022-05-25","close":35.3225},{"date":"2022-05-26","close":35.6701},{"date":"2022-05-27","close":35.6943},{"date":"2022-05-31","close":35.7913},{"date":"2022-06-01","close":35.5084},{"date":"2022-06-02","close":35.4033},{"date":"2022-06-03","close":34.7001},{"date":"2022-06-06","close":34.1747},{"date":"2022-06-07","close":34.4576},{"date":"2022-06-08","close":34.6274},{"date":"2022-06-09","close":34.0939},{"date":"2022-06-10","close":33.6493},{"date":"2022-06-13","close":32.4935},{"date":"2022-06-14","close":32.2025},{"date":"2022-06-15","close":32.4369},{"date":"2022-06-16","close":30.6425},{"date":"2022-06-17","close":31.2891},{"date":"2022-06-21","close":31.1032},{"date":"2022-06-22","close":31.4427},{"date":"2022-06-23","close":31.6124},{"date":"2022-06-24","close":31.9842},{"date":"2022-06-27","close":32.1944},{"date":"2022-06-28","close":31.6286},{"date":"2022-06-29","close":31.7903},{"date":"2022-06-30","close":31.7175},{"date":"2022-07-01","close":32.5662},{"date":"2022-07-05","close":32.4116},{"date":"2022-07-06","close":32.4116},{"date":"2022-07-07","close":32.5011},{"date":"2022-07-08","close":32.5174},{"date":"2022-07-11","close":31.8745},{"date":"2022-07-12","close":32.3465},{"date":"2022-07-13","close":32.4523},{"date":"2022-07-14","close":32.2082},{"date":"2022-07-15","close":33.2823},{"date":"2022-07-18","close":32.9894},{"date":"2022-07-19","close":33.616},{"date":"2022-07-20","close":34.031},{"date":"2022-07-21","close":34.3972},{"date":"2022-07-22","close":34.6657},{"date":"2022-07-25","close":34.5599},{"date":"2022-07-26","close":34.7633},{"date":"2022-07-27","close":35.2923},{"date":"2022-07-28","close":32.0698},{"date":"2022-07-29","close":30.5319},{"date":"2022-08-01","close":30.5237},{"date":"2022-08-02","close":30.662},{"date":"2022-08-03","close":31.313},{"date":"2022-08-04","close":31.6792},{"date":"2022-08-05","close":31.1422},{"date":"2022-08-08","close":31.4026},{"date":"2022-08-09","close":31.0526},{"date":"2022-08-10","close":31.7036},{"date":"2022-08-11","close":32.0617},{"date":"2022-08-12","close":32.5499},{"date":"2022-08-15","close":33.0138},{"date":"2022-08-16","close":32.8429},{"date":"2022-08-17","close":31.9478},{"date":"2022-08-18","close":31.4188},{"date":"2022-08-19","close":31.4758},{"date":"2022-08-22","close":30.6132},{"date":"2022-08-23","close":30.304},{"date":"2022-08-24","close":30.1982},{"date":"2022-08-25","close":30.5969},{"date":"2022-08-26","close":29.9459},{"date":"2022-08-29","close":29.5309},{"date":"2022-08-30","close":29.0671},{"date":"2022-08-31","close":29.4496},{"date":"2022-09-01","close":30.0273},{"date":"2022-09-02","close":29.0997},{"date":"2022-09-06","close":28.2696},{"date":"2022-09-07","close":28.4649},{"date":"2022-09-08","close":27.9685},{"date":"2022-09-09","close":28.8311},{"date":"2022-09-12","close":29.0427},{"date":"2022-09-13","close":27.228},{"date":"2022-09-14","close":28.0499},{"date":"2022-09-15","close":27.6675},{"date":"2022-09-16","close":28.0906},{"date":"2022-09-19","close":28.0418},{"date":"2022-09-20","close":27.5373},{"date":"2022-09-21","close":26.6096},{"date":"2022-09-22","close":26.4224},{"date":"2022-09-23","close":25.9098},{"date":"2022-09-26","close":25.1367},{"date":"2022-09-27","close":24.624},{"date":"2022-09-28","close":25.3564},{"date":"2022-09-29","close":24.7624},{"date":"2022-09-30","close":23.8672},{"date":"2022-10-03","close":24.9251},{"date":"2022-10-04","close":25.4423},{"date":"2022-10-05","close":25.2371},{"date":"2022-10-06","close":24.6706},{"date":"2022-10-07","close":24.0303},{"date":"2022-10-10","close":23.9153},{"date":"2022-10-11","close":23.5459},{"date":"2022-10-12","close":23.5541},{"date":"2022-10-13","close":24.8184},{"date":"2022-10-14","close":24.6706},{"date":"2022-10-17","close":25.3028},{"date":"2022-10-18","close":25.2453},{"date":"2022-10-19","close":24.9497},{"date":"2022-10-20","close":25.0072},{"date":"2022-10-21","close":25.0236},{"date":"2022-10-24","close":25.5162},{"date":"2022-10-25","close":25.9103},{"date":"2022-10-26","close":25.861},{"date":"2022-10-27","close":26.2469},{"date":"2022-10-28","close":26.2305},{"date":"2022-10-31","close":26.0581},{"date":"2022-11-01","close":25.9103},{"date":"2022-11-02","close":25.3767},{"date":"2022-11-03","close":24.9415},{"date":"2022-11-04","close":25.4506},{"date":"2022-11-07","close":25.9431},{"date":"2022-11-08","close":26.1894},{"date":"2022-11-09","close":25.7707},{"date":"2022-11-10","close":26.9037},{"date":"2022-11-11","close":27.9299},{"date":"2022-11-14","close":28.0202},{"date":"2022-11-15","close":28.1434},{"date":"2022-11-16","close":27.8971},{"date":"2022-11-17","close":28.127},{"date":"2022-11-18","close":28.324},{"date":"2022-11-21","close":28.2009},{"date":"2022-11-22","close":28.8166},{"date":"2022-11-23","close":29.1696},{"date":"2022-11-25","close":29.2681},{"date":"2022-11-28","close":29.2189},{"date":"2022-11-29","close":29.1286},{"date":"2022-11-30","close":30.0809},{"date":"2022-12-01","close":29.7854},{"date":"2022-12-02","close":29.4405},{"date":"2022-12-05","close":28.8576},{"date":"2022-12-06","close":28.5457},{"date":"2022-12-07","close":28.4225},{"date":"2022-12-08","close":28.7099},{"date":"2022-12-09","close":28.9972},{"date":"2022-12-12","close":29.9824},{"date":"2022-12-13","close":30.1384},{"date":"2022-12-14","close":29.0218},{"date":"2022-12-15","close":28.4143},{"date":"2022-12-16","close":28.3158},{"date":"2022-12-19","close":27.8971},{"date":"2022-12-20","close":28.2501},{"date":"2022-12-21","close":28.8002},{"date":"2022-12-22","close":28.5867},{"date":"2022-12-23","close":28.8494},{"date":"2022-12-27","close":28.7345},{"date":"2022-12-28","close":28.4225},{"date":"2022-12-29","close":28.7755},{"date":"2022-12-30","close":28.7099},{"date":"2023-01-03","close":29.4297},{"date":"2023-01-04","close":30.2736},{"date":"2023-01-05","close":30.5963},{"date":"2023-01-06","close":31.3492},{"date":"2023-01-09","close":31.0679},{"date":"2023-01-10","close":31.3409},{"date":"2023-01-11","close":31.3988},{"date":"2023-01-12","close":32.0111},{"date":"2023-01-13","close":32.2097},{"date":"2023-01-17","close":32.2179},{"date":"2023-01-18","close":31.6719},{"date":"2023-01-19","close":31.556},{"date":"2023-01-20","close":32.5737},{"date":"2023-01-23","close":33.3101},{"date":"2023-01-24","close":32.8881},{"date":"2023-01-25","close":33.1777},{"date":"2023-01-26","close":33.4342},{"date":"2023-01-27","close":32.764},{"date":"2023-01-30","close":32.4661},{"date":"2023-01-31","close":32.5571},{"date":"2023-02-01","close":33.0701},{"date":"2023-02-02","close":34.0133},{"date":"2023-02-03","close":33.0701},{"date":"2023-02-06","close":32.6895},{"date":"2023-02-07","close":32.8219},{"date":"2023-02-08","close":32.069},{"date":"2023-02-09","close":31.3575},{"date":"2023-02-10","close":31.7381},{"date":"2023-02-13","close":32.342},{"date":"2023-02-14","close":32.3172},{"date":"2023-02-15","close":32.6151},{"date":"2023-02-16","close":32.8633},{"date":"2023-02-17","close":32.3669},{"date":"2023-02-21","close":31.3078},{"date":"2023-02-22","close":31.4485},{"date":"2023-02-23","close":31.1837},{"date":"2023-02-24","close":30.6128},{"date":"2023-02-27","close":30.9024},{"date":"2023-02-28","close":30.7535},{"date":"2023-03-01","close":30.3067},{"date":"2023-03-02","close":30.5715},{"date":"2023-03-03","close":30.8031},{"date":"2023-03-06","close":30.679},{"date":"2023-03-07","close":29.9426},{"date":"2023-03-08","close":29.7027},{"date":"2023-03-09","close":29.3469},{"date":"2023-03-10","close":29.2146},{"date":"2023-03-13","close":29.38},{"date":"2023-03-14","close":29.1897},{"date":"2023-03-15","close":29.6944},{"date":"2023-03-16","close":29.984},{"date":"2023-03-17","close":29.8103},{"date":"2023-03-20","close":30.1412},{"date":"2023-03-21","close":30.6045},{"date":"2023-03-22","close":29.9509},{"date":"2023-03-23","close":29.7606},{"date":"2023-03-24","close":29.7193},{"date":"2023-03-27","close":30.1164},{"date":"2023-03-28","close":30.1578},{"date":"2023-03-29","close":30.5715},{"date":"2023-03-30","close":30.7369},{"date":"2023-03-31","close":31.3657},{"date":"2023-04-03","close":31.4485},{"date":"2023-04-04","close":31.4902},{"date":"2023-04-05","close":31.6152},{"date":"2023-04-06","close":31.4235},{"date":"2023-04-10","close":31.8737},{"date":"2023-04-11","close":31.9987},{"date":"2023-04-12","close":31.3818},{"date":"2023-04-13","close":31.7236},{"date":"2023-04-14","close":31.6486},{"date":"2023-04-17","close":31.757},{"date":"2023-04-18","close":31.907},{"date":"2023-04-19","close":31.8903},{"date":"2023-04-20","close":31.4568},{"date":"2023-04-21","close":31.4651},{"date":"2023-04-24","close":31.0233},{"date":"2023-04-25","close":30.7648},{"date":"2023-04-26","close":30.448},{"date":"2023-04-27","close":33.5745},{"date":"2023-04-28","close":34.4916},{"date":"2023-05-01","close":34.7167},{"date":"2023-05-02","close":34.3499},{"date":"2023-05-03","close":34.0914},{"date":"2023-05-04","close":33.5328},{"date":"2023-05-05","close":33.7079},{"date":"2023-05-08","close":33.8413},{"date":"2023-05-09","close":33.0326},{"date":"2023-05-10","close":33.2327},{"date":"2023-05-11","close":33.6579},{"date":"2023-05-12","close":33.5245},{"date":"2023-05-15","close":33.5161},{"date":"2023-05-16","close":33.1326},{"date":"2023-05-17","close":33.5912},{"date":"2023-05-18","close":34.4416},{"date":"2023-05-19","close":34.3332},{"date":"2023-05-22","close":34.3832},{"date":"2023-05-23","close":33.6662},{"date":"2023-05-24","close":33.3327},{"date":"2023-05-25","close":32.5907},{"date":"2023-05-26","close":32.9158},{"date":"2023-05-30","close":32.649},{"date":"2023-05-31","close":32.8075},{"date":"2023-06-01","close":32.549},{"date":"2023-06-02","close":32.6741},{"date":"2023-06-05","close":33.1743},{"date":"2023-06-06","close":32.8992},{"date":"2023-06-07","close":33.6412},{"date":"2023-06-08","close":33.7412},{"date":"2023-06-09","close":33.5411},{"date":"2023-06-12","close":33.9247},{"date":"2023-06-13","close":33.9163},{"date":"2023-06-14","close":34.0497},{"date":"2023-06-15","close":34.575},{"date":"2023-06-16","close":34.3499},{"date":"2023-06-20","close":33.883},{"date":"2023-06-21","close":33.8663},{"date":"2023-06-22","close":33.833},{"date":"2023-06-23","close":33.4244},{"date":"2023-06-26","close":33.8163},{"date":"2023-06-27","close":34.5833},{"date":"2023-06-28","close":34.7417},{"date":"2023-06-29","close":34.575},{"date":"2023-06-30","close":34.6417},{"date":"2023-07-03","close":35.0615},{"date":"2023-07-05","close":34.8264},{"date":"2023-07-06","close":34.5997},{"date":"2023-07-07","close":34.7844},{"date":"2023-07-10","close":35.137},{"date":"2023-07-11","close":35.2714},{"date":"2023-07-12","close":35.5484},{"date":"2023-07-13","close":35.7331},{"date":"2023-07-14","close":35.2714},{"date":"2023-07-17","close":35.3385},{"date":"2023-07-18","close":35.6324},{"date":"2023-07-19","close":35.8591},{"date":"2023-07-20","close":36.2789},{"date":"2023-07-21","close":36.0102},{"date":"2023-07-24","close":36.3461},{"date":"2023-07-25","close":36.3544},{"date":"2023-07-26","close":36.027},{"date":"2023-07-27","close":38.0756},{"date":"2023-07-28","close":37.9749},{"date":"2023-07-31","close":38.0001},{"date":"2023-08-01","close":38.042},{"date":"2023-08-02","close":37.8573},{"date":"2023-08-03","close":37.9245},{"date":"2023-08-04","close":37.6474},{"date":"2023-08-07","close":38.1596},{"date":"2023-08-08","close":38.1176},{"date":"2023-08-09","close":38.0168},{"date":"2023-08-10","close":38.5626},{"date":"2023-08-11","close":38.6465},{"date":"2023-08-14","close":39.0915},{"date":"2023-08-15","close":39.4861},{"date":"2023-08-16","close":38.9068},{"date":"2023-08-17","close":38.8228},{"date":"2023-08-18","close":38.4198},{"date":"2023-08-21","close":38.5038},{"date":"2023-08-22","close":38.2603},{"date":"2023-08-23","close":38.168},{"date":"2023-08-24","close":37.9833},{"date":"2023-08-25","close":38.1764},{"date":"2023-08-28","close":38.6046},{"date":"2023-08-29","close":39.2762},{"date":"2023-08-30","close":39.5617},{"date":"2023-08-31","close":39.2594},{"date":"2023-09-01","close":38.3947},{"date":"2023-09-05","close":37.4123},{"date":"2023-09-06","close":37.723},{"date":"2023-09-07","close":37.6474},{"date":"2023-09-08","close":37.8069},{"date":"2023-09-11","close":38.0001},{"date":"2023-09-12","close":37.9413},{"date":"2023-09-13","close":37.9413},{"date":"2023-09-14","close":38.5962},{"date":"2023-09-15","close":38.0672},{"date":"2023-09-18","close":38.3191},{"date":"2023-09-19","close":38.3947},{"date":"2023-09-20","close":38.2016},{"date":"2023-09-21","close":38.3695},{"date":"2023-09-22","close":38.0336},{"date":"2023-09-25","close":37.6726},{"date":"2023-09-26","close":37.1437},{"date":"2023-09-27","close":37.4459},{"date":"2023-09-28","close":37.6642},{"date":"2023-09-29","close":37.2276},{"date":"2023-10-02","close":37.3536},{"date":"2023-10-03","close":36.7197},{"date":"2023-10-04","close":36.7366},{"date":"2023-10-05","close":36.3563},{"date":"2023-10-06","close":36.7366},{"date":"2023-10-09","close":37.2606},{"date":"2023-10-10","close":37.5817},{"date":"2023-10-11","close":37.3874},{"date":"2023-10-12","close":37.1},{"date":"2023-10-13","close":37.024},{"date":"2023-10-16","close":37.3958},{"date":"2023-10-17","close":37.4888},{"date":"2023-10-18","close":37.2014},{"date":"2023-10-19","close":36.3986},{"date":"2023-10-20","close":36.2211},{"date":"2023-10-23","close":36.2887},{"date":"2023-10-24","close":36.7282},{"date":"2023-10-25","close":36.1282},{"date":"2023-10-26","close":33.0858},{"date":"2023-10-27","close":33.4999},{"date":"2023-10-30","close":34.1844},{"date":"2023-10-31","close":34.8943},{"date":"2023-11-01","close":35.3422},{"date":"2023-11-02","close":35.9169},{"date":"2023-11-03","close":36.4916},{"date":"2023-11-06","close":35.8831},{"date":"2023-11-07","close":35.5281},{"date":"2023-11-08","close":35.0887},{"date":"2023-11-09","close":34.5478},{"date":"2023-11-10","close":35.4183},{"date":"2023-11-13","close":35.0633},{"date":"2023-11-14","close":35.3845},{"date":"2023-11-15","close":35.9422},{"date":"2023-11-16","close":35.8408},{"date":"2023-11-17","close":35.8493},{"date":"2023-11-20","close":36.2887},{"date":"2023-11-21","close":36.0014},{"date":"2023-11-22","close":35.9},{"date":"2023-11-24","close":35.9845},{"date":"2023-11-27","close":35.5704},{"date":"2023-11-28","close":35.3845},{"date":"2023-11-29","close":35.1817},{"date":"2023-11-30","close":35.4014},{"date":"2023-12-01","close":35.6718},{"date":"2023-12-04","close":36.407},{"date":"2023-12-05","close":35.1647},{"date":"2023-12-06","close":35.2323},{"date":"2023-12-07","close":35.638},{"date":"2023-12-08","close":35.5788},{"date":"2023-12-11","close":36.0521},{"date":"2023-12-12","close":36.0606},{"date":"2023-12-13","close":36.9057},{"date":"2023-12-14","close":37.7254},{"date":"2023-12-15","close":37.5902},{"date":"2023-12-18","close":37.7761},{"date":"2023-12-19","close":37.7761},{"date":"2023-12-20","close":37.3536},{"date":"2023-12-21","close":37.2014},{"date":"2023-12-22","close":37.1845},{"date":"2023-12-26","close":37.1254},{"date":"2023-12-27","close":37.1761},{"date":"2023-12-28","close":37.2859},{"date":"2023-12-29","close":37.0578},{"date":"2024-01-02","close":37.1514},{"date":"2024-01-03","close":36.8451},{"date":"2024-01-04","close":36.2666},{"date":"2024-01-05","close":36.6154},{"date":"2024-01-08","close":37.2024},{"date":"2024-01-09","close":36.8196},{"date":"2024-01-10","close":36.9897},{"date":"2024-01-11","close":36.8111},{"date":"2024-01-12","close":36.5729},{"date":"2024-01-16","close":36.6579},{"date":"2024-01-17","close":36.0284},{"date":"2024-01-18","close":36.19},{"date":"2024-01-19","close":36.8791},{"date":"2024-01-22","close":37.1088},{"date":"2024-01-23","close":37.3896},{"date":"2024-01-24","close":37.262},{"date":"2024-01-25","close":38.5125},{"date":"2024-01-26","close":39.3548},{"date":"2024-01-29","close":39.2271},{"date":"2024-01-30","close":39.6865},{"date":"2024-01-31","close":39.5929},{"date":"2024-02-01","close":39.7546},{"date":"2024-02-02","close":38.3594},{"date":"2024-02-05","close":38.1722},{"date":"2024-02-06","close":37.7894},{"date":"2024-02-07","close":36.4623},{"date":"2024-02-08","close":35.0926},{"date":"2024-02-09","close":35.7902},{"date":"2024-02-12","close":36.2496},{"date":"2024-02-13","close":35.603},{"date":"2024-02-14","close":35.7477},{"date":"2024-02-15","close":35.5605},{"date":"2024-02-16","close":35.0841},{"date":"2024-02-20","close":35.4414},{"date":"2024-02-21","close":35.603},{"date":"2024-02-22","close":35.6541},{"date":"2024-02-23","close":35.6456},{"date":"2024-02-26","close":35.8923},{"date":"2024-02-27","close":35.9603},{"date":"2024-02-28","close":35.8582},{"date":"2024-02-29","close":36.4538},{"date":"2024-03-01","close":36.4112},{"date":"2024-03-04","close":35.603},{"date":"2024-03-05","close":35.7817},{"date":"2024-03-06","close":35.8582},{"date":"2024-03-07","close":35.5094},{"date":"2024-03-08","close":36.2241},{"date":"2024-03-11","close":37.0408},{"date":"2024-03-12","close":36.743},{"date":"2024-03-13","close":36.8196},{"date":"2024-03-14","close":36.4282},{"date":"2024-03-15","close":36.3857},{"date":"2024-03-18","close":36.6835},{"date":"2024-03-19","close":36.5729},{"date":"2024-03-20","close":36.6664},{"date":"2024-03-21","close":36.4878},{"date":"2024-03-22","close":36.3602},{"date":"2024-03-25","close":36.2751},{"date":"2024-03-26","close":36.139},{"date":"2024-03-27","close":36.6409},{"date":"2024-03-28","close":36.8791},{"date":"2024-04-01","close":35.9688},{"date":"2024-04-02","close":35.8317},{"date":"2024-04-03","close":35.5918},{"date":"2024-04-04","close":35.2318},{"date":"2024-04-05","close":35.0518},{"date":"2024-04-08","close":34.889},{"date":"2024-04-09","close":34.4091},{"date":"2024-04-10","close":34.0406},{"date":"2024-04-11","close":34.4005},{"date":"2024-04-12","close":33.7406},{"date":"2024-04-15","close":33.792},{"date":"2024-04-16","close":33.5264},{"date":"2024-04-17","close":33.4149},{"date":"2024-04-18","close":33.9549},{"date":"2024-04-19","close":34.4862},{"date":"2024-04-22","close":34.769},{"date":"2024-04-23","close":34.5891},{"date":"2024-04-24","close":34.4605},{"date":"2024-04-25","close":32.4551},{"date":"2024-04-26","close":33.055},{"date":"2024-04-29","close":33.295},{"date":"2024-04-30","close":32.6608},{"date":"2024-05-01","close":32.7379},{"date":"2024-05-02","close":32.875},{"date":"2024-05-03","close":33.1578},{"date":"2024-05-06","close":32.9864},{"date":"2024-05-07","close":32.9864},{"date":"2024-05-08","close":33.4664},{"date":"2024-05-09","close":33.0293},{"date":"2024-05-10","close":33.6892},{"date":"2024-05-13","close":34.0234},{"date":"2024-05-14","close":34.0234},{"date":"2024-05-15","close":33.6378},{"date":"2024-05-16","close":33.7406},{"date":"2024-05-17","close":33.6549},{"date":"2024-05-20","close":33.6035},{"date":"2024-05-21","close":33.6035},{"date":"2024-05-22","close":33.3293},{"date":"2024-05-23","close":33.1493},{"date":"2024-05-24","close":33.0293},{"date":"2024-05-28","close":33.0293},{"date":"2024-05-29","close":32.5151},{"date":"2024-05-30","close":33.3121},{"date":"2024-05-31","close":34.3062},{"date":"2024-06-03","close":33.9206},{"date":"2024-06-04","close":33.9034},{"date":"2024-06-05","close":33.5435},{"date":"2024-06-06","close":33.4835},{"date":"2024-06-07","close":33.3892},{"date":"2024-06-10","close":33.2435},{"date":"2024-06-11","close":32.8407},{"date":"2024-06-12","close":32.4208},{"date":"2024-06-13","close":32.2066},{"date":"2024-06-14","close":32.0866},{"date":"2024-06-17","close":31.9752},{"date":"2024-06-18","close":31.6238},{"date":"2024-06-20","close":32.4379},{"date":"2024-06-21","close":32.9779},{"date":"2024-06-24","close":32.9779},{"date":"2024-06-25","close":32.9093},{"date":"2024-06-26","close":32.755},{"date":"2024-06-27","close":32.8065},{"date":"2024-06-28","close":33.5606},{"date":"2024-07-01","close":32.7122},{"date":"2024-07-02","close":32.7036},{"date":"2024-07-03","close":32.8764},{"date":"2024-07-05","close":32.7123},{"date":"2024-07-08","close":32.2543},{"date":"2024-07-09","close":32.4099},{"date":"2024-07-10","close":32.3407},{"date":"2024-07-11","close":32.6172},{"date":"2024-07-12","close":33.0838},{"date":"2024-07-15","close":33.6454},{"date":"2024-07-16","close":34.2243},{"date":"2024-07-17","close":35.0711},{"date":"2024-07-18","close":34.6823},{"date":"2024-07-19","close":34.6304},{"date":"2024-07-22","close":34.1552},{"date":"2024-07-23","close":33.2739},{"date":"2024-07-24","close":32.911},{"date":"2024-07-25","close":33.0406},{"date":"2024-07-26","close":34.2934},{"date":"2024-07-29","close":35.1488},{"date":"2024-07-30","close":35.2612},{"date":"2024-07-31","close":35.6586},{"date":"2024-08-01","close":34.7859},{"date":"2024-08-02","close":34.4749},{"date":"2024-08-05","close":33.8528},{"date":"2024-08-06","close":33.6281},{"date":"2024-08-07","close":33.2739},{"date":"2024-08-08","close":33.9997},{"date":"2024-08-09","close":33.7664},{"date":"2024-08-12","close":33.2912},{"date":"2024-08-13","close":33.8009},{"date":"2024-08-14","close":33.7059},{"date":"2024-08-15","close":34.1466},{"date":"2024-08-16","close":34.233},{"date":"2024-08-19","close":34.7859},{"date":"2024-08-20","close":34.5872},{"date":"2024-08-21","close":34.5095},{"date":"2024-08-22","close":34.0515},{"date":"2024-08-23","close":34.4058},{"date":"2024-08-26","close":34.7773},{"date":"2024-08-27","close":34.7687},{"date":"2024-08-28","close":34.5008},{"date":"2024-08-29","close":34.0947},{"date":"2024-08-30","close":34.1898},{"date":"2024-09-03","close":34.1293},{"date":"2024-09-04","close":33.4121},{"date":"2024-09-05","close":34.3885},{"date":"2024-09-06","close":34.2243},{"date":"2024-09-09","close":34.3194},{"date":"2024-09-10","close":33.8182},{"date":"2024-09-11","close":33.4208},{"date":"2024-09-12","close":33.9651},{"date":"2024-09-13","close":34.1725},{"date":"2024-09-16","close":34.0083},{"date":"2024-09-17","close":33.9392},{"date":"2024-09-18","close":34.4058},{"date":"2024-09-19","close":34.7946},{"date":"2024-09-20","close":34.6563},{"date":"2024-09-23","close":35.192},{"date":"2024-09-24","close":35.7277},{"date":"2024-09-25","close":35.0711},{"date":"2024-09-26","close":35.4426},{"date":"2024-09-27","close":35.9783},{"date":"2024-09-30","close":36.0906},{"date":"2024-10-01","close":36.0301},{"date":"2024-10-02","close":35.9518},{"date":"2024-10-03","close":35.5252},{"date":"2024-10-04","close":35.856},{"date":"2024-10-07","close":35.3076},{"date":"2024-10-08","close":35.6471},{"date":"2024-10-09","close":36.0389},{"date":"2024-10-10","close":35.7777},{"date":"2024-10-11","close":35.917},{"date":"2024-10-14","close":36.535},{"date":"2024-10-15","close":36.6569},{"date":"2024-10-16","close":36.7788},{"date":"2024-10-17","close":36.7614},{"date":"2024-10-18","close":36.5002},{"date":"2024-10-21","close":35.2815},{"date":"2024-10-22","close":36.1694},{"date":"2024-10-23","close":36.1694},{"date":"2024-10-24","close":36.2565},{"date":"2024-10-25","close":36.2652},{"date":"2024-10-28","close":36.4219},{"date":"2024-10-29","close":36.6221},{"date":"2024-10-30","close":36.7701},{"date":"2024-10-31","close":38.0149},{"date":"2024-11-01","close":37.9191},{"date":"2024-11-04","close":37.0225},{"date":"2024-11-05","close":37.0486},{"date":"2024-11-06","close":39.2945},{"date":"2024-11-07","close":38.4676},{"date":"2024-11-08","close":38.2238},{"date":"2024-11-11","close":38.4763},{"date":"2024-11-12","close":38.337},{"date":"2024-11-13","close":38.2238},{"date":"2024-11-14","close":37.8495},{"date":"2024-11-15","close":37.3272},{"date":"2024-11-18","close":37.4317},{"date":"2024-11-19","close":36.8397},{"date":"2024-11-20","close":37.423},{"date":"2024-11-21","close":37.8669},{"date":"2024-11-22","close":37.8408},{"date":"2024-11-25","close":37.6058},{"date":"2024-11-26","close":37.1183},{"date":"2024-11-27","close":37.0486},{"date":"2024-11-29","close":37.5971},{"date":"2024-12-02","close":37.6841},{"date":"2024-12-03","close":37.3098},{"date":"2024-12-04","close":37.0399},{"date":"2024-12-05","close":37.2489},{"date":"2024-12-06","close":37.5622},{"date":"2024-12-09","close":33.9932},{"date":"2024-12-10","close":34.411},{"date":"2024-12-11","close":34.5677},{"date":"2024-12-12","close":35.0291},{"date":"2024-12-13","close":34.7505},{"date":"2024-12-16","close":33.8278},{"date":"2024-12-17","close":33.7755},{"date":"2024-12-18","close":32.9573},{"date":"2024-12-19","close":32.5568},{"date":"2024-12-20","close":33.2707},{"date":"2024-12-23","close":33.0617},{"date":"2024-12-24","close":33.4273},{"date":"2024-12-26","close":33.2968},{"date":"2024-12-27","close":33.0182},{"date":"2024-12-30","close":32.5481},{"date":"2024-12-31","close":32.67},{"date":"2025-01-02","close":32.5743},{"date":"2025-01-03","close":32.7919},{"date":"2025-01-06","close":32.6352},{"date":"2025-01-07","close":32.3653},{"date":"2025-01-08","close":32.6287},{"date":"2025-01-10","close":31.9176},{"date":"2025-01-13","close":31.9966},{"date":"2025-01-14","close":31.9352},{"date":"2025-01-15","close":32.0405},{"date":"2025-01-16","close":31.8737},{"date":"2025-01-17","close":32.1108},{"date":"2025-01-21","close":32.4531},{"date":"2025-01-22","close":32.576},{"date":"2025-01-23","close":32.892},{"date":"2025-01-24","close":33.0237},{"date":"2025-01-27","close":33.5592},{"date":"2025-01-28","close":32.9622},{"date":"2025-01-29","close":32.7955},{"date":"2025-01-30","close":29.1876},{"date":"2025-01-31","close":29.5475},{"date":"2025-02-03","close":29.1349},{"date":"2025-02-04","close":29.451},{"date":"2025-02-05","close":29.7933},{"date":"2025-02-06","close":30.2586},{"date":"2025-02-07","close":30.1708},{"date":"2025-02-10","close":30.2586},{"date":"2025-02-11","close":30.9257},{"date":"2025-02-12","close":30.636},{"date":"2025-02-13","close":31.0574},{"date":"2025-02-14","close":31.0662},{"date":"2025-02-18","close":31.9089},{"date":"2025-02-19","close":32.023},{"date":"2025-02-20","close":31.9615},{"date":"2025-02-21","close":31.8123},{"date":"2025-02-24","close":31.865},{"date":"2025-02-25","close":31.4699},{"date":"2025-02-26","close":30.8116},{"date":"2025-02-27","close":31.0662},{"date":"2025-02-28","close":31.4963},{"date":"2025-03-03","close":31.5841},{"date":"2025-03-04","close":31.1627},{"date":"2025-03-05","close":31.2154},{"date":"2025-03-06","close":31.8386},{"date":"2025-03-07","close":32.9974},{"date":"2025-03-10","close":31.6982},{"date":"2025-03-11","close":31.5577},{"date":"2025-03-12","close":30.8906},{"date":"2025-03-13","close":30.4604},{"date":"2025-03-14","close":31.1013},{"date":"2025-03-17","close":31.3822},{"date":"2025-03-18","close":31.6104},{"date":"2025-03-19","close":31.6806},{"date":"2025-03-20","close":32.0405},{"date":"2025-03-21","close":32.26},{"date":"2025-03-24","close":32.1283},{"date":"2025-03-25","close":32.4268},{"date":"2025-03-26","close":32.8042},{"date":"2025-03-27","close":32.8042},{"date":"2025-03-28","close":32.1459},{"date":"2025-03-31","close":32.3917},{"date":"2025-04-01","close":32.2336},{"date":"2025-04-02","close":32.4285},{"date":"2025-04-03","close":31.6402},{"date":"2025-04-04","close":29.5674},{"date":"2025-04-07","close":29.6472},{"date":"2025-04-08","close":29.0891},{"date":"2025-04-09","close":31.1619},{"date":"2025-04-10","close":29.8332},{"date":"2025-04-11","close":29.8686},{"date":"2025-04-14","close":30.2495},{"date":"2025-04-15","close":30.4709},{"date":"2025-04-16","close":29.718},{"date":"2025-04-17","close":30.1255},{"date":"2025-04-21","close":29.7623},{"date":"2025-04-22","close":30.2938},{"date":"2025-04-23","close":30.5329},{"date":"2025-04-24","close":29.3991},{"date":"2025-04-25","close":30.0281},{"date":"2025-04-28","close":29.9129},{"date":"2025-04-29","close":30.0635},{"date":"2025-04-30","close":30.2938},{"date":"2025-05-01","close":29.9572},{"date":"2025-05-02","close":30.5241},{"date":"2025-05-05","close":30.5152},{"date":"2025-05-06","close":30.5507},{"date":"2025-05-07","close":30.4621},{"date":"2025-05-08","close":30.3115},{"date":"2025-05-09","close":30.3381},{"date":"2025-05-12","close":30.7544},{"date":"2025-05-13","close":30.8164},{"date":"2025-05-14","close":30.6127},{"date":"2025-05-15","close":31.2947},{"date":"2025-05-16","close":31.4276},{"date":"2025-05-19","close":31.3922},{"date":"2025-05-20","close":31.525},{"date":"2025-05-21","close":31.091},{"date":"2025-05-22","close":30.6392},{"date":"2025-05-23","close":30.5772},{"date":"2025-05-27","close":30.9581},{"date":"2025-05-28","close":30.6747},{"date":"2025-05-29","close":30.3646},{"date":"2025-05-30","close":30.6215},{"date":"2025-06-02","close":30.4089},{"date":"2025-06-03","close":30.7012},{"date":"2025-06-04","close":30.5064},{"date":"2025-06-05","close":30.3115},{"date":"2025-06-06","close":30.7367},{"date":"2025-06-09","close":30.6481},{"date":"2025-06-10","close":31.5516},{"date":"2025-06-11","close":31.1619},{"date":"2025-06-12","close":31.2416},{"date":"2025-06-13","close":31.0113},{"date":"2025-06-16","close":31.0998},{"date":"2025-06-17","close":30.5861},{"date":"2025-06-18","close":30.3469},{"date":"2025-06-20","close":30.5861},{"date":"2025-06-23","close":30.6392},{"date":"2025-06-24","close":31.1884},{"date":"2025-06-25","close":30.8607},{"date":"2025-06-26","close":31.1884},{"date":"2025-06-27","close":31.2859},{"date":"2025-06-30","close":31.6136},{"date":"2025-07-01","close":32.1805},{"date":"2025-07-02","close":32.0285},{"date":"2025-07-03","close":32.1716},{"date":"2025-07-07","close":31.6799},{"date":"2025-07-08","close":32.1805},{"date":"2025-07-09","close":31.8408},{"date":"2025-07-10","close":31.662},{"date":"2025-07-11","close":31.2777},{"date":"2025-07-14","close":31.8587},{"date":"2025-07-15","close":31.0363},{"date":"2025-07-16","close":30.7503},{"date":"2025-07-17","close":31.0184},{"date":"2025-07-18","close":30.8754},{"date":"2025-07-21","close":31.2955},{"date":"2025-07-22","close":31.528},{"date":"2025-07-23","close":31.9928},{"date":"2025-07-24","close":31.6173},{"date":"2025-07-25","close":30.1066},{"date":"2025-07-28","close":29.9726},{"date":"2025-07-29","close":27.7364},{"date":"2025-07-30","close":27.4576},{"date":"2025-07-31","close":28.0743},{"date":"2025-08-01","close":27.4745},{"date":"2025-08-04","close":27.5083},{"date":"2025-08-05","close":27.466},{"date":"2025-08-06","close":27.1703},{"date":"2025-08-07","close":26.7563},{"date":"2025-08-08","close":26.7563},{"date":"2025-08-11","close":26.5367},{"date":"2025-08-12","close":27.1196},{"date":"2025-08-13","close":27.8293},{"date":"2025-08-14","close":27.7955},{"date":"2025-08-15","close":28.2602},{"date":"2025-08-18","close":28.2433},{"date":"2025-08-19","close":28.6319},{"date":"2025-08-20","close":28.125},{"date":"2025-08-21","close":28.3869},{"date":"2025-08-22","close":28.8516},{"date":"2025-08-25","close":28.7333},{"date":"2025-08-26","close":28.4545},{"date":"2025-08-27","close":28.5643},{"date":"2025-08-28","close":28.3616},{"date":"2025-08-29","close":28.6995},{"date":"2025-09-02","close":28.8347},{"date":"2025-09-03","close":28.6319},{"date":"2025-09-04","close":28.6826},{"date":"2025-09-05","close":28.6488},{"date":"2025-09-08","close":28.7248},{"date":"2025-09-09","close":28.446},{"date":"2025-09-10","close":28.2855},{"date":"2025-09-11","close":28.2179},{"date":"2025-09-12","close":27.9307},{"date":"2025-09-15","close":27.559},{"date":"2025-09-16","close":27.2802},{"date":"2025-09-17","close":27.3984},{"date":"2025-09-18","close":26.731},{"date":"2025-09-19","close":26.6888},{"date":"2025-09-22","close":26.6043},{"date":"2025-09-23","close":26.7141},{"date":"2025-09-24","close":26.7057},{"date":"2025-09-25","close":26.7141},{"date":"2025-09-26","close":26.7986},{"date":"2025-09-29","close":26.6043},{"date":"2025-09-30","close":26.5451},{"date":"2025-10-01","close":26.4184},{"date":"2025-10-02","close":25.9573},{"date":"2025-10-03","close":26.3843},{"date":"2025-10-06","close":26.5465},{"date":"2025-10-07","close":26.1281},{"date":"2025-10-08","close":26.2732},{"date":"2025-10-09","close":25.6841},{"date":"2025-10-10","close":25.1547},{"date":"2025-10-13","close":25.112},{"date":"2025-10-14","close":25.6072},{"date":"2025-10-15","close":25.3767},{"date":"2025-10-16","close":24.9839},{"date":"2025-10-17","close":25.223},{"date":"2025-10-20","close":25.2486},{"date":"2025-10-21","close":25.5902},{"date":"2025-10-22","close":25.1035},{"date":"2025-10-23","close":25.0181},{"date":"2025-10-24","close":25.001},{"date":"2025-10-27","close":25.1205},{"date":"2025-10-28","close":25.001},{"date":"2025-10-29","close":24.3606},{"date":"2025-10-30","close":23.3274},{"date":"2025-10-31","close":23.7672},{"date":"2025-11-03","close":23.0371},{"date":"2025-11-04","close":23.4299},{"date":"2025-11-05","close":23.8568},{"date":"2025-11-06","close":23.3189},{"date":"2025-11-07","close":23.3531},{"date":"2025-11-10","close":23.1567},{"date":"2025-11-11","close":23.4384},{"date":"2025-11-12","close":23.8141},{"date":"2025-11-13","close":23.8824},{"date":"2025-11-14","close":23.4897},{"date":"2025-11-17","close":23.242},{"date":"2025-11-18","close":23.3616},{"date":"2025-11-19","close":22.9432},{"date":"2025-11-20","close":22.7383},{"date":"2025-11-21","close":23.3531},{"date":"2025-11-24","close":22.5931},{"date":"2025-11-25","close":22.781},{"date":"2025-11-26","close":22.687},{"date":"2025-11-28","close":22.7895},{"date":"2025-12-01","close":22.6956},{"date":"2025-12-02","close":23.0713},{"date":"2025-12-03","close":23.4214},{"date":"2025-12-04","close":23.225},{"date":"2025-12-05","close":23.3189},{"date":"2025-12-08","close":22.7553},{"date":"2025-12-09","close":22.8749},{"date":"2025-12-10","close":23.5494},{"date":"2025-12-11","close":23.5665},{"date":"2025-12-12","close":23.2506},{"date":"2025-12-15","close":24.0874},{"date":"2025-12-16","close":25.3852},{"date":"2025-12-17","close":25.889},{"date":"2025-12-18","close":25.8463},{"date":"2025-12-19","close":25.2486},{"date":"2025-12-22","close":24.9839},{"date":"2025-12-23","close":25.0864},{"date":"2025-12-24","close":25.4279},{"date":"2025-12-26","close":25.3255},{"date":"2025-12-29","close":25.5048},{"date":"2025-12-30","close":25.5902},{"date":"2025-12-31","close":25.5219},{"date":"2026-01-02","close":25.223},{"date":"2026-01-05","close":27.1068},{"date":"2026-01-06","close":26.4226},{"date":"2026-01-07","close":26.8852},{"date":"2026-01-08","close":27.1839},{"date":"2026-01-09","close":27.3381},{"date":"2026-01-12","close":28.003},{"date":"2026-01-13","close":27.4441},{"date":"2026-01-14","close":27.7043},{"date":"2026-01-15","close":27.636},{"date":"2026-01-16","close":27.1194},{"date":"2026-01-20","close":27.4508},{"date":"2026-01-21","close":28.1624},{"date":"2026-01-22","close":28.4939},{"date":"2026-01-23","close":28.5621},{"date":"2026-01-26","close":28.6888},{"date":"2026-01-27","close":27.9772},{"date":"2026-01-28","close":27.6945},{"date":"2026-01-29","close":28.5036},{"date":"2026-01-30","close":29.0008},{"date":"2026-02-02","close":28.8448},{"date":"2026-02-03","close":29.0105},{"date":"2026-02-04","close":29.7319},{"date":"2026-02-05","close":30.0731},{"date":"2026-02-06","close":30.58},{"date":"2026-02-09","close":30.8139},{"date":"2026-02-10","close":31.4963},{"date":"2026-02-11","close":31.662},{"date":"2026-02-12","close":31.0186},{"date":"2026-02-13","close":30.7749},{"date":"2026-02-17","close":30.7554},{"date":"2026-02-18","close":30.8042},{"date":"2026-02-19","close":30.5897},{"date":"2026-02-20","close":30.5507},{"date":"2026-02-23","close":30.8334},{"date":"2026-02-24","close":30.8139},{"date":"2026-02-25","close":30.0146},{"date":"2026-02-26","close":30.0731},{"date":"2026-02-27","close":30.1803},{"date":"2026-03-02","close":30.0438},{"date":"2026-03-03","close":30.229},{"date":"2026-03-04","close":31.2818},{"date":"2026-03-05","close":30.8042},{"date":"2026-03-06","close":31.1064},{"date":"2026-03-09","close":30.2583},{"date":"2026-03-10","close":30.2875},{"date":"2026-03-11","close":29.8001},{"date":"2026-03-12","close":29.4004},{"date":"2026-03-13","close":29.4004},{"date":"2026-03-16","close":29.5759},{"date":"2026-03-17","close":29.3225},{"date":"2026-03-18","close":27.8505},{"date":"2026-03-19","close":28.2502},{"date":"2026-03-20","close":28.2892},{"date":"2026-03-23","close":28.2794},{"date":"2026-03-24","close":28.4841},{"date":"2026-03-25","close":28.0065},{"date":"2026-03-26","close":27.9967},{"date":"2026-03-27","close":27.6165},{"date":"2026-03-30","close":28.1722},{"date":"2026-03-31","close":27.987},{"date":"2026-04-01","close":27.6653},{"date":"2026-04-02","close":27.5469},{"date":"2026-04-06","close":27.2806},{"date":"2026-04-07","close":27.4088},{"date":"2026-04-08","close":27.5765},{"date":"2026-04-09","close":27.9217},{"date":"2026-04-10","close":27.5469},{"date":"2026-04-13","close":27.6653},{"date":"2026-04-14","close":27.754},{"date":"2026-04-15","close":27.9118},{"date":"2026-04-16","close":28.9474},{"date":"2026-04-17","close":29.2236},{"date":"2026-04-20","close":29.3222},{"date":"2026-04-21","close":28.6516},{"date":"2026-04-22","close":28.9672},{"date":"2026-04-23","close":31.206},{"date":"2026-04-24","close":27.182},{"date":"2026-04-27","close":27.1327},{"date":"2026-04-28","close":27.2609},{"date":"2026-04-29","close":26.393},{"date":"2026-04-30","close":26.6691},{"date":"2026-05-01","close":26.8171},{"date":"2026-05-04","close":26.6987},{"date":"2026-05-05","close":26.0971},{"date":"2026-05-06","close":26.0774},{"date":"2026-05-07","close":25.8801},{"date":"2026-05-08","close":25.0516},{"date":"2026-05-11","close":24.6867},{"date":"2026-05-12","close":24.5585},{"date":"2026-05-13","close":24.5979},{"date":"2026-05-14","close":24.8248},{"date":"2026-05-15","close":24.4204},{"date":"2026-05-18","close":24.5881},{"date":"2026-05-19","close":24.4599},{"date":"2026-05-20","close":24.5388},{"date":"2026-05-21","close":24.736},{"date":"2026-05-22","close":24.8593},{"date":"2026-05-26","close":24.805},{"date":"2026-05-27","close":24.8741},{"date":"2026-05-28","close":24.8149},{"date":"2026-05-29","close":24.5289},{"date":"2026-06-01","close":24.7064},{"date":"2026-06-02","close":24.5092},{"date":"2026-06-03","close":23.1974},{"date":"2026-06-04","close":23.01},{"date":"2026-06-05","close":23.4933},{"date":"2026-06-08","close":23.4341},{"date":"2026-06-09","close":23.5229},{"date":"2026-06-10","close":23.6412},{"date":"2026-06-11","close":23.6412},{"date":"2026-06-12","close":24.164},{"date":"2026-06-15","close":23.6412},{"date":"2026-06-16","close":23.3355},{"date":"2026-06-17","close":22.3788},{"date":"2026-06-18","close":22.1224},{"date":"2026-06-22","close":22.0139},{"date":"2026-06-23","close":22.4873},{"date":"2026-06-24","close":22.3295},{"date":"2026-06-25","close":22.3788},{"date":"2026-06-26","close":22.8522},{"date":"2026-06-29","close":23.8878},{"date":"2026-06-30","close":24.2133},{"date":"2026-07-01","close":23.73},{"date":"2026-07-02","close":23.79},{"date":"2026-07-06","close":23.38},{"date":"2026-07-07","close":23.41},{"date":"2026-07-08","close":23.19},{"date":"2026-07-09","close":23.345},{"date":"2026-07-10","close":23.57},{"date":"2026-07-13","close":23.97},{"date":"2026-07-14","close":23.19},{"date":"2026-07-15","close":23.49},{"date":"2026-07-16","close":24.1},{"date":"2026-07-17","close":23.79},{"date":"2026-07-20","close":23.78},{"date":"2026-07-21","close":23.81},{"date":"2026-07-22","close":23.52},{"date":"2026-07-23","close":21.92},{"date":"2026-07-24","close":22.295},{"date":"2026-07-27","close":22.8},{"date":"2026-07-28","close":24.19},{"date":"2026-07-29","close":24.61},{"date":"2026-07-30","close":23.67},{"date":"2026-07-31","close":23.96},{"date":"2026-08-03","close":24.56},{"date":"2026-08-04","close":24.93},{"date":"2026-08-05","close":24.75},{"date":"2026-08-06","close":25.17},{"date":"2026-08-07","close":25.36},{"date":"2026-08-10","close":25.2},{"date":"2026-08-11","close":25.65},{"date":"2026-08-12","close":25.47},{"date":"2026-08-13","close":26.18},{"date":"2026-08-14","close":26.18},{"date":"2026-08-17","close":25.57},{"date":"2026-08-18","close":26.2},{"date":"2026-08-19","close":26.59},{"date":"2026-08-20","close":26.42},{"date":"2026-08-21","close":26.85},{"date":"2026-08-24","close":27.02},{"date":"2026-08-25","close":27.1},{"date":"2026-08-26","close":27.2},{"date":"2026-08-27","close":26.41},{"date":"2026-08-28","close":27.06},{"date":"2026-08-31","close":26.62},{"date":"2026-09-01","close":26.3},{"date":"2026-09-02","close":26.81},{"date":"2026-09-03","close":26.65},{"date":"2026-09-04","close":26.49},{"date":"2026-09-08","close":26.33},{"date":"2026-09-09","close":24.59},{"date":"2026-09-10","close":25.17},{"date":"2026-09-11","close":25.2},{"date":"2026-09-14","close":24.88},{"date":"2026-09-15","close":24.42},{"date":"2026-09-16","close":23.73},{"date":"2026-09-17","close":22.91},{"date":"2026-09-18","close":22.74},{"date":"2026-09-21","close":22.93},{"date":"2026-09-22","close":22.42},{"date":"2026-09-23","close":22.55},{"date":"2026-09-24","close":22.13},{"date":"2026-09-25","close":21.91},{"date":"2026-09-28","close":21.4519},{"date":"2026-09-29","close":21.2649},{"date":"2026-09-30","close":21.4224},{"date":"2026-10-01","close":21.3633},{"date":"2026-10-02","close":21.2353},{"date":"2026-10-05","close":21.2353},{"date":"2026-10-06","close":21.2255},{"date":"2026-10-07","close":20.94},{"date":"2026-10-08","close":21.21},{"date":"2026-10-09","close":20.66},{"date":"2026-10-12","close":20.68},{"date":"2026-10-13","close":20.88},{"date":"2026-10-14","close":21.05},{"date":"2026-10-15","close":21.77},{"date":"2026-10-16","close":21.9},{"date":"2026-10-19","close":21.9},{"date":"2026-10-20","close":22.36},{"date":"2026-10-21","close":22.08},{"date":"2026-10-22","close":22.84}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":22.84,"low_30d":20.48,"support":20.98,"high_30d":25.45,"change_1d":3.4,"change_7d":4.3,"change_30d":-9.4,"resistance":24.95,"position_in_range":47.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.74,"per":8.27,"quarter":"2024-Q2"},{"pbr":1.82,"per":8.82,"quarter":"2024-Q3"},{"pbr":1.65,"per":7.83,"quarter":"2024-Q4"},{"pbr":1.62,"per":7.66,"quarter":"2025-Q1"},{"pbr":1.41,"per":7.15,"quarter":"2025-Q2"},{"pbr":1.18,"per":6.01,"quarter":"2025-Q3"},{"pbr":1.14,"per":5.94,"quarter":"2025-Q4"},{"pbr":1.37,"per":7.0,"quarter":"2026-Q1"},{"pbr":1.17,"per":6.39,"quarter":"2026-Q2"},{"pbr":1.1,"per":6.03,"quarter":"현재"}],"timeline":[{"close":33.5606,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36.0906,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":32.67,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":32.3917,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31.6136,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26.5451,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25.5219,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.987,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24.2133,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.46,"pbr_5y_low":1.14,"per_5y_avg":7.23,"per_5y_low":5.94,"current_pbr":1.1,"current_per":6.03,"pbr_5y_high":1.82,"per_5y_high":8.82,"pbr_5y_median":1.41,"per_5y_median":7.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":"Communication Services","industry":"Telecom Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -4.8%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 6.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"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":0.94,"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":71.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.74,"per":8.27,"close":33.5606,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":8.82,"close":36.0906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":7.83,"close":32.67,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":7.66,"close":32.3917,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":7.15,"close":31.6136,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":6.01,"close":26.5451,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.14,"per":5.94,"close":25.5219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":7.0,"close":27.987,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.17,"per":6.39,"close":24.2133,"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":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.9%"}],"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":1.04,"pbr":null,"per":null,"roa":0.0136922467555666,"roe":0.0392781552857302,"revenue":29940000000.0,"market_cap":null,"net_income":3526000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7198062792251169,"total_assets":257518000000.0,"total_equity":89770000000.0,"profit_margin":0.1177688710754843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5160000000.0,"operating_margin":0.17234468937875752},{"eps":0.79,"pbr":null,"per":null,"roa":0.008361474142506596,"roe":0.024627863243990303,"revenue":31457000000.0,"market_cap":null,"net_income":2174000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6540038783100741,"total_assets":260002000000.0,"total_equity":88274000000.0,"profit_margin":0.06911021394284261,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4135000000.0,"operating_margin":0.13144927996948216},{"eps":0.84,"pbr":null,"per":null,"roa":0.007952140438908267,"roe":0.022372657475439612,"revenue":32310000000.0,"market_cap":null,"net_income":2168000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6810584958217271,"total_assets":272631000000.0,"total_equity":96904000000.0,"profit_margin":0.06709996904982977,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3486000000.0,"operating_margin":0.10789229340761375},{"eps":1.12,"pbr":null,"per":null,"roa":0.012205351746368982,"roe":0.034321854945869944,"revenue":31198000000.0,"market_cap":null,"net_income":3332000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7225783704083595,"total_assets":272995000000.0,"total_equity":97081000000.0,"profit_margin":0.10680171805884993,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5533000000.0,"operating_margin":0.17735111225078531},{"eps":1.25,"pbr":null,"per":null,"roa":0.01626248029030491,"roe":0.04598280066803647,"revenue":30313000000.0,"market_cap":null,"net_income":4453480227.5,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7500742255797842,"total_assets":273850000000.0,"total_equity":96851000000.0,"profit_margin":0.1469165119750602,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5993000000.0,"operating_margin":0.19770395539867383},{"eps":1.09,"pbr":null,"per":null,"roa":0.012604100534040407,"roe":0.03895519287148826,"revenue":29887000000.0,"market_cap":null,"net_income":3375000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7184394552815605,"total_assets":267770000000.0,"total_equity":86638000000.0,"profit_margin":0.11292535215980191,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5659000000.0,"operating_margin":0.18934653862883527},{"eps":0.96,"pbr":null,"per":null,"roa":0.017944412514884808,"roe":0.05583216456287985,"revenue":31914000000.0,"market_cap":null,"net_income":4777000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6858432036097011,"total_assets":266211000000.0,"total_equity":85560000000.0,"profit_margin":0.14968352447201855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4994000000.0,"operating_margin":0.15648304819201606},{"eps":1.12,"pbr":null,"per":null,"roa":0.01344716549758959,"roe":0.04230885816214704,"revenue":32070000000.0,"market_cap":null,"net_income":3629000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6814468350483318,"total_assets":269871000000.0,"total_equity":85774000000.0,"profit_margin":0.11315871531025881,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5859000000.0,"operating_margin":0.18269410664172123},{"eps":1.0567238463400856,"pbr":null,"per":null,"roa":0.014964483632000914,"roe":0.047212775928574,"revenue":29688000000.0,"market_cap":null,"net_income":3929000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7318445163028833,"total_assets":262555000000.0,"total_equity":83219000000.0,"profit_margin":0.1323430342225815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6635000000.0,"operating_margin":0.22349097278361627},{"eps":1.0373590927293739,"pbr":null,"per":null,"roa":0.014631962701203713,"roe":0.04672376406740239,"revenue":30058000000.0,"market_cap":null,"net_income":3857000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5883292301550336,"total_assets":263601000000.0,"total_equity":82549000000.0,"profit_margin":0.12831858407079647,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5809000000.0,"operating_margin":0.19325969791735978},{"eps":0.876793010707223,"pbr":null,"per":null,"roa":0.012310666852963057,"roe":0.039418158954330554,"revenue":31253000000.0,"market_cap":null,"net_income":3260000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5589543403833233,"total_assets":264811000000.0,"total_equity":82703000000.0,"profit_margin":0.10430998624132083,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4484000000.0,"operating_margin":0.14347422647425848},{"eps":1.088191570957492,"pbr":null,"per":null,"roa":0.015497640497640498,"roe":0.04896822995461422,"revenue":30115000000.0,"market_cap":null,"net_income":4046000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5967126016935083,"total_assets":261072000000.0,"total_equity":82625000000.0,"profit_margin":0.13435165200066412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6475000000.0,"operating_margin":0.21500913166196248}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.0591,"per":8.27,"date":"2024-06","close":33.56,"source":"reported"},{"eps":4.0591,"per":8.78,"date":"2024-07","close":35.66,"source":"reported"},{"eps":4.0591,"per":8.42,"date":"2024-08","close":34.19,"source":"reported"},{"eps":4.0909,"per":8.82,"date":"2024-09","close":36.09,"source":"reported"},{"eps":4.0909,"per":9.29,"date":"2024-10","close":38.01,"source":"reported"},{"eps":4.0909,"per":9.19,"date":"2024-11","close":37.6,"source":"reported"},{"eps":4.1741,"per":7.83,"date":"2024-12","close":32.67,"source":"reported"},{"eps":4.1741,"per":7.08,"date":"2025-01","close":29.55,"source":"reported"},{"eps":4.1741,"per":7.55,"date":"2025-02","close":31.5,"source":"reported"},{"eps":4.2267,"per":7.66,"date":"2025-03","close":32.39,"source":"reported"},{"eps":4.2267,"per":7.17,"date":"2025-04","close":30.29,"source":"reported"},{"eps":4.2267,"per":7.24,"date":"2025-05","close":30.62,"source":"reported"},{"eps":4.42,"per":7.15,"date":"2025-06","close":31.61,"source":"reported"},{"eps":4.42,"per":6.35,"date":"2025-07","close":28.07,"source":"reported"},{"eps":4.42,"per":6.49,"date":"2025-08","close":28.7,"source":"reported"},{"eps":4.42,"per":6.01,"date":"2025-09","close":26.55,"source":"reported"},{"eps":4.42,"per":5.38,"date":"2025-10","close":23.77,"source":"reported"},{"eps":4.42,"per":5.16,"date":"2025-11","close":22.79,"source":"reported"},{"eps":4.3,"per":5.94,"date":"2025-12","close":25.52,"source":"reported"},{"eps":4.3,"per":6.74,"date":"2026-01","close":29.0,"source":"reported"},{"eps":4.3,"per":7.02,"date":"2026-02","close":30.18,"source":"reported"},{"eps":4.0,"per":7.0,"date":"2026-03","close":27.99,"source":"reported"},{"eps":4.0,"per":6.67,"date":"2026-04","close":26.67,"source":"reported"},{"eps":4.0,"per":6.13,"date":"2026-05","close":24.53,"source":"reported"},{"eps":3.79,"per":6.39,"date":"2026-06","close":24.21,"source":"reported"},{"eps":3.79,"per":6.32,"date":"2026-07","close":23.96,"source":"reported"},{"eps":3.79,"per":7.02,"date":"2026-08","close":26.62,"source":"reported"},{"eps":3.79,"per":5.65,"date":"2026-09","close":21.42,"source":"reported"},{"eps":3.79,"per":6.03,"date":"2026-10","close":22.84,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.06,"std":1.1,"count":29,"current":6.03,"lower_1sd":5.96,"upper_1sd":8.16},"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":"Comcast Corporation","phase":"above-fold","symbol_resolved":true}