{"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":"2026-10-23T09:59:57.587270+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.7,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","unit":"%","value":-12.1,"direction":"higher_better","percentile":36}],"summary":"매출 -7.7%","percentile":38},"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":64.7,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":53}],"summary":"RSI 65","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.67,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.7x","percentile":45}},"signals":[],"summary":"Campbell’s Co(CPB)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 63.40억. 현재가 $21.26, 전일 대비 +8.7%, 30일 +1.2%. PER 10.2배 / ROE 13.4%. 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":7.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.39%","value_pct":7.39},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":75.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.67,"direction":"lower_better","percentile":null}],"summary":"배당성향 75%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.23656689305839862,"grade":"B","trend":"상승","atr_14":0.6700000000000005,"rsi_14":64.7482014388489,"sma_20":19.561500000000002,"sma_60":21.40541666666666,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 64.7로 강세 구간입니다. MACD(-0.24)가 시그널선(-0.49)을 상회합니다(골든크로스). SMA20 20, SMA60 21 — 혼조세입니다. 볼린저밴드 18~21 (현재 위치 129%).","bb_lower":18.48587413567728,"bb_upper":20.637125864322723,"macd_signal":-0.4940458678088261},"change_pct":8.69,"chart_data":[{"date":"2024-10-23","open":42.82,"high":43.09,"low":42.56,"close":42.78,"volume":1498923,"rsi_14":46.58,"sma_20":47.98,"sma_60":49.32,"sma_120":47.28},{"date":"2024-10-24","open":42.76,"high":43.19,"low":42.68,"close":42.81,"volume":1367215,"rsi_14":46.25,"sma_20":47.86,"sma_60":49.32,"sma_120":47.3},{"date":"2024-10-25","open":42.9,"high":43.01,"low":42.8,"close":42.88,"volume":1139354,"rsi_14":49.36,"sma_20":47.74,"sma_60":49.31,"sma_120":47.31},{"date":"2024-10-28","open":43.05,"high":43.96,"low":43.05,"close":43.39,"volume":1536934,"rsi_14":50.63,"sma_20":47.68,"sma_60":49.28,"sma_120":47.33},{"date":"2024-10-29","open":43.11,"high":43.22,"low":42.58,"close":42.6,"volume":1363928,"rsi_14":43.37,"sma_20":47.6,"sma_60":49.25,"sma_120":47.35},{"date":"2024-10-30","open":42.58,"high":42.66,"low":42.26,"close":42.53,"volume":1990451,"rsi_14":39.1,"sma_20":47.54,"sma_60":49.22,"sma_120":47.36},{"date":"2024-10-31","open":42.53,"high":42.96,"low":42.41,"close":42.5,"volume":1615186,"rsi_14":42.28,"sma_20":47.51,"sma_60":49.18,"sma_120":47.37},{"date":"2024-11-01","open":42.51,"high":42.51,"low":42.01,"close":42.21,"volume":1425342,"rsi_14":30.55,"sma_20":47.46,"sma_60":49.14,"sma_120":47.37},{"date":"2024-11-04","open":42.31,"high":42.56,"low":41.97,"close":42.25,"volume":1479630,"rsi_14":27.19,"sma_20":47.42,"sma_60":49.09,"sma_120":47.37},{"date":"2024-11-05","open":42.23,"high":42.68,"low":42.01,"close":42.58,"volume":1377637,"rsi_14":32.84,"sma_20":47.38,"sma_60":49.06,"sma_120":47.38},{"date":"2024-11-06","open":42.97,"high":43.05,"low":42.1,"close":42.13,"volume":3021868,"rsi_14":24.43,"sma_20":47.32,"sma_60":49.02,"sma_120":47.37},{"date":"2024-11-07","open":42.14,"high":42.14,"low":40.99,"close":41.11,"volume":2052680,"rsi_14":20.56,"sma_20":47.18,"sma_60":48.95,"sma_120":47.36},{"date":"2024-11-08","open":41.13,"high":41.74,"low":40.88,"close":41.53,"volume":1852611,"rsi_14":33.2,"sma_20":47.09,"sma_60":48.89,"sma_120":47.36},{"date":"2024-11-11","open":41.41,"high":42.05,"low":40.66,"close":40.78,"volume":2413910,"rsi_14":27.19,"sma_20":46.92,"sma_60":48.82,"sma_120":47.35},{"date":"2024-11-12","open":40.77,"high":40.98,"low":39.91,"close":40.3,"volume":2311447,"rsi_14":26.63,"sma_20":46.72,"sma_60":48.72,"sma_120":47.33},{"date":"2024-11-13","open":40.19,"high":40.41,"low":39.95,"close":40.33,"volume":1884902,"rsi_14":26.63,"sma_20":46.51,"sma_60":48.62,"sma_120":47.32},{"date":"2024-11-14","open":40.78,"high":41.5,"low":40.41,"close":40.5,"volume":3622726,"rsi_14":27.87,"sma_20":46.3,"sma_60":48.52,"sma_120":47.31},{"date":"2024-11-15","open":40.4,"high":40.44,"low":38.9,"close":39.31,"volume":4313575,"rsi_14":16.37,"sma_20":46.03,"sma_60":48.4,"sma_120":47.3},{"date":"2024-11-18","open":39.41,"high":39.81,"low":39.27,"close":39.65,"volume":2713379,"rsi_14":23.7,"sma_20":45.84,"sma_60":48.27,"sma_120":47.3},{"date":"2024-11-19","open":39.42,"high":39.69,"low":39.08,"close":39.66,"volume":2536092,"rsi_14":24.14,"sma_20":45.65,"sma_60":48.16,"sma_120":47.3},{"date":"2024-11-20","open":39.66,"high":40.04,"low":39.53,"close":39.91,"volume":1978003,"rsi_14":27.6,"sma_20":45.5,"sma_60":48.06,"sma_120":47.3},{"date":"2024-11-21","open":39.89,"high":40.68,"low":39.54,"close":40.51,"volume":2188501,"rsi_14":35.98,"sma_20":45.37,"sma_60":47.96,"sma_120":47.3},{"date":"2024-11-22","open":40.54,"high":41.36,"low":40.54,"close":41.26,"volume":2502426,"rsi_14":42.68,"sma_20":45.28,"sma_60":47.9,"sma_120":47.31},{"date":"2024-11-25","open":41.43,"high":42.08,"low":41.36,"close":41.84,"volume":3116232,"rsi_14":44.76,"sma_20":45.2,"sma_60":47.83,"sma_120":47.32},{"date":"2024-11-26","open":41.92,"high":42.53,"low":41.92,"close":42.45,"volume":2366224,"rsi_14":52.28,"sma_20":45.19,"sma_60":47.76,"sma_120":47.35},{"date":"2024-11-27","open":42.59,"high":42.77,"low":41.91,"close":41.97,"volume":1895156,"rsi_14":56.5,"sma_20":45.16,"sma_60":47.66,"sma_120":47.38},{"date":"2024-11-29","open":42.1,"high":42.25,"low":41.81,"close":42.09,"volume":1066972,"rsi_14":54.38,"sma_20":45.13,"sma_60":47.58,"sma_120":47.41},{"date":"2024-12-02","open":42.01,"high":42.24,"low":41.79,"close":42.12,"volume":2316971,"rsi_14":61.91,"sma_20":45.13,"sma_60":47.48,"sma_120":47.43},{"date":"2024-12-03","open":41.91,"high":42.07,"low":41.38,"close":41.48,"volume":3793679,"rsi_14":60.16,"sma_20":45.09,"sma_60":47.38,"sma_120":47.46},{"date":"2024-12-04","open":39.65,"high":39.79,"low":38.81,"close":38.89,"volume":6180193,"rsi_14":41.38,"sma_20":44.88,"sma_60":47.24,"sma_120":47.45},{"date":"2024-12-05","open":39.07,"high":39.2,"low":38.6,"close":38.84,"volume":3687537,"rsi_14":39.93,"sma_20":44.7,"sma_60":47.13,"sma_120":47.44},{"date":"2024-12-06","open":38.77,"high":39.19,"low":38.63,"close":38.93,"volume":2732688,"rsi_14":47.32,"sma_20":44.58,"sma_60":47.01,"sma_120":47.42},{"date":"2024-12-09","open":38.76,"high":39.86,"low":38.72,"close":39.28,"volume":3622467,"rsi_14":47.39,"sma_20":44.46,"sma_60":46.88,"sma_120":47.4},{"date":"2024-12-10","open":39.11,"high":39.95,"low":38.98,"close":39.67,"volume":3467878,"rsi_14":50.06,"sma_20":44.4,"sma_60":46.75,"sma_120":47.39},{"date":"2024-12-11","open":39.63,"high":39.78,"low":39.06,"close":39.18,"volume":3347550,"rsi_14":45.25,"sma_20":44.34,"sma_60":46.6,"sma_120":47.38},{"date":"2024-12-12","open":39.26,"high":39.44,"low":38.91,"close":39.1,"volume":3101778,"rsi_14":40.33,"sma_20":44.27,"sma_60":46.47,"sma_120":47.36},{"date":"2024-12-13","open":38.99,"high":39.41,"low":38.78,"close":39.17,"volume":2372965,"rsi_14":34.03,"sma_20":44.2,"sma_60":46.34,"sma_120":47.35},{"date":"2024-12-16","open":38.99,"high":39.44,"low":38.76,"close":38.77,"volume":2681102,"rsi_14":25.89,"sma_20":44.17,"sma_60":46.19,"sma_120":47.33},{"date":"2024-12-17","open":38.72,"high":39.52,"low":38.62,"close":39.22,"volume":3609090,"rsi_14":23.94,"sma_20":44.14,"sma_60":46.07,"sma_120":47.31},{"date":"2024-12-18","open":38.55,"high":38.72,"low":37.81,"close":37.95,"volume":4279453,"rsi_14":21.25,"sma_20":44.05,"sma_60":45.94,"sma_120":47.28},{"date":"2024-12-19","open":37.83,"high":38.25,"low":37.56,"close":37.88,"volume":2906929,"rsi_14":19.69,"sma_20":43.94,"sma_60":45.8,"sma_120":47.25},{"date":"2024-12-20","open":37.85,"high":38.12,"low":37.47,"close":37.81,"volume":8884150,"rsi_14":19.17,"sma_20":43.79,"sma_60":45.67,"sma_120":47.22},{"date":"2024-12-23","open":37.74,"high":37.95,"low":37.5,"close":37.74,"volume":2248931,"rsi_14":20.85,"sma_20":43.6,"sma_60":45.54,"sma_120":47.19},{"date":"2024-12-24","open":37.65,"high":38.2,"low":37.56,"close":37.94,"volume":1101896,"rsi_14":38.15,"sma_20":43.38,"sma_60":45.42,"sma_120":47.16},{"date":"2024-12-26","open":37.93,"high":38.15,"low":37.87,"close":38.01,"volume":1604847,"rsi_14":39.78,"sma_20":43.14,"sma_60":45.31,"sma_120":47.13},{"date":"2024-12-27","open":37.91,"high":38.32,"low":37.86,"close":38.09,"volume":1128278,"rsi_14":39.64,"sma_20":42.93,"sma_60":45.21,"sma_120":47.1},{"date":"2024-12-30","open":38.03,"high":38.09,"low":37.56,"close":37.74,"volume":1886120,"rsi_14":31.01,"sma_20":42.69,"sma_60":45.11,"sma_120":47.07},{"date":"2024-12-31","open":37.71,"high":38.21,"low":37.68,"close":38.15,"volume":2189760,"rsi_14":31.47,"sma_20":42.47,"sma_60":45.02,"sma_120":47.04},{"date":"2025-01-02","open":38.45,"high":38.87,"low":38.36,"close":38.65,"volume":2109220,"rsi_14":38.14,"sma_20":42.29,"sma_60":44.93,"sma_120":47.01},{"date":"2025-01-03","open":38.57,"high":38.61,"low":38.21,"close":38.38,"volume":1994525,"rsi_14":36.28,"sma_20":42.25,"sma_60":44.84,"sma_120":46.98},{"date":"2025-01-06","open":38.3,"high":38.32,"low":37.2,"close":37.24,"volume":2721964,"rsi_14":27.24,"sma_20":42.14,"sma_60":44.72,"sma_120":46.93},{"date":"2025-01-07","open":37.24,"high":37.46,"low":36.61,"close":36.74,"volume":3111941,"rsi_14":26.65,"sma_20":42.0,"sma_60":44.59,"sma_120":46.86},{"date":"2025-01-08","open":36.75,"high":36.75,"low":35.75,"close":36.08,"volume":3342157,"rsi_14":17.18,"sma_20":41.81,"sma_60":44.45,"sma_120":46.79},{"date":"2025-01-10","open":35.74,"high":35.89,"low":34.66,"close":34.71,"volume":3752525,"rsi_14":16.88,"sma_20":41.52,"sma_60":44.28,"sma_120":46.72},{"date":"2025-01-13","open":34.76,"high":35.77,"low":34.59,"close":35.52,"volume":3469130,"rsi_14":28.01,"sma_20":41.3,"sma_60":44.12,"sma_120":46.66},{"date":"2025-01-14","open":35.52,"high":35.83,"low":35.31,"close":35.69,"volume":2774552,"rsi_14":30.34,"sma_20":41.09,"sma_60":43.96,"sma_120":46.6},{"date":"2025-01-15","open":35.97,"high":36.1,"low":35.42,"close":35.58,"volume":2461015,"rsi_14":30.16,"sma_20":40.88,"sma_60":43.79,"sma_120":46.54},{"date":"2025-01-16","open":35.37,"high":36.18,"low":35.37,"close":36.1,"volume":2205630,"rsi_14":33.54,"sma_20":40.71,"sma_60":43.64,"sma_120":46.48},{"date":"2025-01-17","open":36.12,"high":36.27,"low":35.71,"close":35.85,"volume":2278945,"rsi_14":31.56,"sma_20":40.51,"sma_60":43.5,"sma_120":46.41},{"date":"2025-01-21","open":35.85,"high":36.28,"low":35.75,"close":35.92,"volume":2551797,"rsi_14":31.47,"sma_20":40.38,"sma_60":43.36,"sma_120":46.35},{"date":"2025-01-22","open":35.69,"high":35.78,"low":35.19,"close":35.22,"volume":2037459,"rsi_14":29.97,"sma_20":40.21,"sma_60":43.22,"sma_120":46.27},{"date":"2025-01-23","open":35.13,"high":35.61,"low":34.94,"close":35.49,"volume":3056282,"rsi_14":28.41,"sma_20":40.07,"sma_60":43.08,"sma_120":46.2},{"date":"2025-01-24","open":35.49,"high":36.05,"low":35.47,"close":35.85,"volume":2828261,"rsi_14":30.6,"sma_20":39.95,"sma_60":42.94,"sma_120":46.13},{"date":"2025-01-27","open":36.53,"high":37.37,"low":36.21,"close":36.78,"volume":3744130,"rsi_14":39.8,"sma_20":39.86,"sma_60":42.81,"sma_120":46.05},{"date":"2025-01-28","open":36.61,"high":36.79,"low":36.06,"close":36.19,"volume":3109956,"rsi_14":42.79,"sma_20":39.75,"sma_60":42.69,"sma_120":45.97},{"date":"2025-01-29","open":36.29,"high":36.44,"low":35.41,"close":35.56,"volume":3272475,"rsi_14":42.11,"sma_20":39.59,"sma_60":42.56,"sma_120":45.89},{"date":"2025-01-30","open":35.77,"high":36.61,"low":35.41,"close":36.44,"volume":2451531,"rsi_14":52.34,"sma_20":39.5,"sma_60":42.44,"sma_120":45.81},{"date":"2025-01-31","open":36.09,"high":36.21,"low":35.47,"close":35.65,"volume":7371515,"rsi_14":56.73,"sma_20":39.34,"sma_60":42.31,"sma_120":45.73},{"date":"2025-02-03","open":35.52,"high":35.8,"low":34.95,"close":35.06,"volume":2611596,"rsi_14":46.71,"sma_20":39.15,"sma_60":42.18,"sma_120":45.63},{"date":"2025-02-04","open":34.85,"high":34.95,"low":34.17,"close":34.44,"volume":3319149,"rsi_14":41.44,"sma_20":38.93,"sma_60":42.02,"sma_120":45.54},{"date":"2025-02-05","open":34.37,"high":34.53,"low":34.03,"close":34.29,"volume":2811310,"rsi_14":41.23,"sma_20":38.77,"sma_60":41.87,"sma_120":45.45},{"date":"2025-02-06","open":34.76,"high":34.89,"low":34.43,"close":34.47,"volume":2599517,"rsi_14":38.29,"sma_20":38.65,"sma_60":41.75,"sma_120":45.35},{"date":"2025-02-07","open":34.61,"high":34.64,"low":34.28,"close":34.51,"volume":1751085,"rsi_14":40.16,"sma_20":38.57,"sma_60":41.61,"sma_120":45.25},{"date":"2025-02-10","open":34.51,"high":34.56,"low":33.95,"close":34.38,"volume":1822692,"rsi_14":38.76,"sma_20":38.55,"sma_60":41.49,"sma_120":45.15},{"date":"2025-02-11","open":34.38,"high":35.05,"low":34.15,"close":34.9,"volume":2385352,"rsi_14":47.58,"sma_20":38.51,"sma_60":41.38,"sma_120":45.05},{"date":"2025-02-12","open":34.45,"high":35.3,"low":34.44,"close":35.0,"volume":2249117,"rsi_14":46.24,"sma_20":38.48,"sma_60":41.28,"sma_120":44.95},{"date":"2025-02-13","open":35.07,"high":35.53,"low":35.06,"close":35.51,"volume":2231124,"rsi_14":47.43,"sma_20":38.47,"sma_60":41.18,"sma_120":44.85},{"date":"2025-02-14","open":35.66,"high":36.04,"low":35.41,"close":35.5,"volume":2270950,"rsi_14":38.81,"sma_20":38.44,"sma_60":41.11,"sma_120":44.75},{"date":"2025-02-18","open":35.21,"high":35.5,"low":34.86,"close":35.09,"volume":3808490,"rsi_14":40.1,"sma_20":38.4,"sma_60":41.02,"sma_120":44.65},{"date":"2025-02-19","open":35.12,"high":35.61,"low":34.96,"close":35.53,"volume":2029903,"rsi_14":49.74,"sma_20":38.38,"sma_60":40.94,"sma_120":44.55},{"date":"2025-02-20","open":35.41,"high":36.5,"low":35.41,"close":36.18,"volume":3220895,"rsi_14":47.48,"sma_20":38.43,"sma_60":40.86,"sma_120":44.46},{"date":"2025-02-21","open":36.18,"high":37.74,"low":36.14,"close":37.33,"volume":3964707,"rsi_14":65.27,"sma_20":38.53,"sma_60":40.8,"sma_120":44.38},{"date":"2025-02-24","open":37.34,"high":38.61,"low":37.07,"close":38.01,"volume":3590202,"rsi_14":76.4,"sma_20":38.65,"sma_60":40.73,"sma_120":44.31},{"date":"2025-02-25","open":37.98,"high":38.9,"low":37.98,"close":38.31,"volume":2756804,"rsi_14":86.87,"sma_20":38.73,"sma_60":40.66,"sma_120":44.25},{"date":"2025-02-26","open":37.89,"high":37.92,"low":36.57,"close":36.82,"volume":3532126,"rsi_14":69.18,"sma_20":38.77,"sma_60":40.55,"sma_120":44.15},{"date":"2025-02-27","open":36.72,"high":36.87,"low":36.32,"close":36.65,"volume":3193261,"rsi_14":66.53,"sma_20":38.82,"sma_60":40.45,"sma_120":44.05},{"date":"2025-02-28","open":36.88,"high":37.51,"low":36.57,"close":36.84,"volume":3191889,"rsi_14":67.26,"sma_20":38.85,"sma_60":40.34,"sma_120":43.96},{"date":"2025-03-03","open":36.83,"high":37.99,"low":36.63,"close":37.97,"volume":3920914,"rsi_14":73.16,"sma_20":38.97,"sma_60":40.26,"sma_120":43.87},{"date":"2025-03-04","open":38.1,"high":38.84,"low":36.88,"close":37.09,"volume":6031354,"rsi_14":63.49,"sma_20":39.08,"sma_60":40.18,"sma_120":43.78},{"date":"2025-03-05","open":35.28,"high":36.64,"low":35.01,"close":36.03,"volume":7640547,"rsi_14":55.68,"sma_20":39.17,"sma_60":40.12,"sma_120":43.68},{"date":"2025-03-06","open":35.87,"high":36.75,"low":35.87,"close":36.59,"volume":4362561,"rsi_14":55.95,"sma_20":39.29,"sma_60":40.07,"sma_120":43.6},{"date":"2025-03-07","open":36.61,"high":40.14,"low":36.61,"close":38.45,"volume":6631278,"rsi_14":63.45,"sma_20":39.51,"sma_60":40.05,"sma_120":43.53},{"date":"2025-03-10","open":38.89,"high":40.33,"low":38.61,"close":38.66,"volume":5123482,"rsi_14":66.55,"sma_20":39.74,"sma_60":40.04,"sma_120":43.46},{"date":"2025-03-11","open":38.61,"high":38.82,"low":36.7,"close":36.75,"volume":4484690,"rsi_14":54.95,"sma_20":39.86,"sma_60":39.98,"sma_120":43.36},{"date":"2025-03-12","open":36.04,"high":36.26,"low":35.17,"close":35.48,"volume":3799895,"rsi_14":47.29,"sma_20":39.9,"sma_60":39.9,"sma_120":43.25},{"date":"2025-03-13","open":35.55,"high":36.05,"low":35.07,"close":35.38,"volume":2978346,"rsi_14":41.76,"sma_20":39.92,"sma_60":39.83,"sma_120":43.15},{"date":"2025-03-14","open":35.22,"high":35.53,"low":35.02,"close":35.33,"volume":2531994,"rsi_14":38.04,"sma_20":39.91,"sma_60":39.75,"sma_120":43.04},{"date":"2025-03-17","open":35.24,"high":36.21,"low":35.24,"close":35.87,"volume":3042536,"rsi_14":39.34,"sma_20":39.93,"sma_60":39.69,"sma_120":42.94},{"date":"2025-03-18","open":35.91,"high":36.18,"low":35.53,"close":35.68,"volume":3524156,"rsi_14":44.37,"sma_20":39.96,"sma_60":39.62,"sma_120":42.85},{"date":"2025-03-19","open":35.04,"high":35.54,"low":34.77,"close":35.41,"volume":3963721,"rsi_14":43.94,"sma_20":39.95,"sma_60":39.57,"sma_120":42.75},{"date":"2025-03-20","open":35.41,"high":35.51,"low":34.72,"close":34.93,"volume":3733387,"rsi_14":40.91,"sma_20":39.88,"sma_60":39.51,"sma_120":42.66},{"date":"2025-03-21","open":34.97,"high":35.38,"low":34.82,"close":35.02,"volume":10776262,"rsi_14":34.43,"sma_20":39.76,"sma_60":39.45,"sma_120":42.56},{"date":"2025-03-24","open":34.93,"high":35.39,"low":34.79,"close":34.99,"volume":2939500,"rsi_14":37.85,"sma_20":39.59,"sma_60":39.4,"sma_120":42.47},{"date":"2025-03-25","open":35.18,"high":35.35,"low":34.79,"close":35.11,"volume":2716330,"rsi_14":44.02,"sma_20":39.42,"sma_60":39.34,"sma_120":42.38},{"date":"2025-03-26","open":35.11,"high":36.12,"low":35.11,"close":35.99,"volume":2700916,"rsi_14":46.27,"sma_20":39.38,"sma_60":39.3,"sma_120":42.3},{"date":"2025-03-27","open":36.32,"high":36.49,"low":36.09,"close":36.4,"volume":2143806,"rsi_14":34.36,"sma_20":39.36,"sma_60":39.26,"sma_120":42.23},{"date":"2025-03-28","open":36.65,"high":36.93,"low":36.39,"close":36.53,"volume":2014583,"rsi_14":33.52,"sma_20":39.35,"sma_60":39.23,"sma_120":42.17},{"date":"2025-03-31","open":36.8,"high":37.33,"low":36.66,"close":36.71,"volume":4984130,"rsi_14":49.61,"sma_20":39.28,"sma_60":39.2,"sma_120":42.11},{"date":"2025-04-01","open":36.83,"high":36.92,"low":36.05,"close":36.69,"volume":3104108,"rsi_14":67.37,"sma_20":39.26,"sma_60":39.16,"sma_120":42.05},{"date":"2025-04-02","open":36.75,"high":36.95,"low":36.02,"close":36.22,"volume":2803063,"rsi_14":60.95,"sma_20":39.27,"sma_60":39.12,"sma_120":41.98},{"date":"2025-04-03","open":36.61,"high":37.46,"low":36.5,"close":36.99,"volume":3522973,"rsi_14":65.28,"sma_20":39.27,"sma_60":39.11,"sma_120":41.92},{"date":"2025-04-04","open":37.08,"high":37.56,"low":35.87,"close":36.03,"volume":5120188,"rsi_14":47.81,"sma_20":39.12,"sma_60":39.09,"sma_120":41.84},{"date":"2025-04-07","open":35.18,"high":36.46,"low":35.06,"close":35.38,"volume":4571952,"rsi_14":43.56,"sma_20":38.92,"sma_60":39.07,"sma_120":41.76},{"date":"2025-04-08","open":35.76,"high":35.99,"low":33.88,"close":34.2,"volume":3902947,"rsi_14":37.04,"sma_20":38.76,"sma_60":39.06,"sma_120":41.67},{"date":"2025-04-09","open":33.73,"high":35.62,"low":33.46,"close":35.53,"volume":3870350,"rsi_14":51.83,"sma_20":38.75,"sma_60":39.05,"sma_120":41.58},{"date":"2025-04-10","open":35.29,"high":35.77,"low":34.5,"close":35.09,"volume":3302641,"rsi_14":48.07,"sma_20":38.71,"sma_60":39.03,"sma_120":41.5},{"date":"2025-04-11","open":35.25,"high":35.9,"low":34.58,"close":35.42,"volume":4110996,"rsi_14":50.56,"sma_20":38.7,"sma_60":39.03,"sma_120":41.41},{"date":"2025-04-14","open":35.34,"high":36.27,"low":35.25,"close":36.12,"volume":2201897,"rsi_14":54.05,"sma_20":38.69,"sma_60":39.02,"sma_120":41.33},{"date":"2025-04-15","open":36.21,"high":36.21,"low":34.85,"close":35.03,"volume":2615158,"rsi_14":42.03,"sma_20":38.64,"sma_60":39.0,"sma_120":41.25},{"date":"2025-04-16","open":35.29,"high":35.42,"low":34.12,"close":34.23,"volume":2610349,"rsi_14":35.39,"sma_20":38.55,"sma_60":38.96,"sma_120":41.16},{"date":"2025-04-17","open":34.36,"high":35.03,"low":34.05,"close":34.86,"volume":2536349,"rsi_14":38.92,"sma_20":38.53,"sma_60":38.95,"sma_120":41.08},{"date":"2025-04-21","open":34.83,"high":35.0,"low":34.59,"close":34.9,"volume":1983219,"rsi_14":37.91,"sma_20":38.51,"sma_60":38.93,"sma_120":41.0},{"date":"2025-04-22","open":35.05,"high":35.55,"low":34.75,"close":35.18,"volume":2818681,"rsi_14":39.91,"sma_20":38.5,"sma_60":38.91,"sma_120":40.93},{"date":"2025-04-23","open":34.95,"high":35.17,"low":34.51,"close":34.83,"volume":2813201,"rsi_14":40.44,"sma_20":38.46,"sma_60":38.87,"sma_120":40.84},{"date":"2025-04-24","open":34.8,"high":34.88,"low":34.04,"close":34.11,"volume":2175240,"rsi_14":34.85,"sma_20":38.34,"sma_60":38.83,"sma_120":40.76},{"date":"2025-04-25","open":34.18,"high":34.18,"low":33.3,"close":33.71,"volume":2383175,"rsi_14":37.02,"sma_20":38.18,"sma_60":38.79,"sma_120":40.67},{"date":"2025-04-28","open":33.72,"high":33.9,"low":33.16,"close":33.29,"volume":3064622,"rsi_14":38.01,"sma_20":37.98,"sma_60":38.73,"sma_120":40.58},{"date":"2025-04-29","open":33.2,"high":33.54,"low":32.83,"close":33.47,"volume":2675772,"rsi_14":45.31,"sma_20":37.79,"sma_60":38.68,"sma_120":40.5},{"date":"2025-04-30","open":33.75,"high":34.04,"low":33.24,"close":33.86,"volume":2677319,"rsi_14":37.74,"sma_20":37.62,"sma_60":38.65,"sma_120":40.41},{"date":"2025-05-01","open":33.44,"high":33.63,"low":33.05,"close":33.33,"volume":2442574,"rsi_14":37.23,"sma_20":37.44,"sma_60":38.63,"sma_120":40.32},{"date":"2025-05-02","open":33.43,"high":33.68,"low":33.12,"close":33.31,"volume":2112594,"rsi_14":33.88,"sma_20":37.25,"sma_60":38.6,"sma_120":40.24},{"date":"2025-05-05","open":33.33,"high":33.35,"low":32.84,"close":33.05,"volume":1878043,"rsi_14":24.98,"sma_20":37.08,"sma_60":38.57,"sma_120":40.16},{"date":"2025-05-06","open":32.96,"high":33.07,"low":32.7,"close":32.98,"volume":1959263,"rsi_14":29.95,"sma_20":36.96,"sma_60":38.54,"sma_120":40.07},{"date":"2025-05-07","open":33.09,"high":33.09,"low":32.59,"close":32.78,"volume":2262973,"rsi_14":33.95,"sma_20":36.88,"sma_60":38.5,"sma_120":39.99},{"date":"2025-05-08","open":32.88,"high":33.26,"low":32.59,"close":33.05,"volume":2612397,"rsi_14":28.19,"sma_20":36.75,"sma_60":38.46,"sma_120":39.92},{"date":"2025-05-09","open":32.95,"high":33.15,"low":32.76,"close":32.81,"volume":1958734,"rsi_14":26.01,"sma_20":36.62,"sma_60":38.42,"sma_120":39.85},{"date":"2025-05-12","open":32.81,"high":33.59,"low":32.68,"close":33.38,"volume":3346078,"rsi_14":30.6,"sma_20":36.51,"sma_60":38.37,"sma_120":39.78},{"date":"2025-05-13","open":33.41,"high":33.45,"low":32.38,"close":32.68,"volume":3471150,"rsi_14":28.44,"sma_20":36.33,"sma_60":38.32,"sma_120":39.71},{"date":"2025-05-14","open":32.61,"high":32.64,"low":31.83,"close":31.87,"volume":4903336,"rsi_14":27.97,"sma_20":36.16,"sma_60":38.25,"sma_120":39.63},{"date":"2025-05-15","open":32.05,"high":32.54,"low":31.9,"close":32.47,"volume":3349011,"rsi_14":38.31,"sma_20":36.06,"sma_60":38.19,"sma_120":39.56},{"date":"2025-05-16","open":32.51,"high":33.07,"low":32.38,"close":32.99,"volume":2279430,"rsi_14":47.24,"sma_20":35.96,"sma_60":38.13,"sma_120":39.49},{"date":"2025-05-19","open":32.94,"high":33.05,"low":32.68,"close":32.95,"volume":2421842,"rsi_14":45.04,"sma_20":35.86,"sma_60":38.04,"sma_120":39.42},{"date":"2025-05-20","open":32.94,"high":33.47,"low":32.89,"close":33.15,"volume":2839301,"rsi_14":42.91,"sma_20":35.75,"sma_60":37.95,"sma_120":39.34},{"date":"2025-05-21","open":33.17,"high":33.18,"low":31.77,"close":31.79,"volume":4226709,"rsi_14":36.87,"sma_20":35.58,"sma_60":37.82,"sma_120":39.24},{"date":"2025-05-22","open":31.77,"high":31.87,"low":31.36,"close":31.68,"volume":3253706,"rsi_14":36.35,"sma_20":35.45,"sma_60":37.72,"sma_120":39.14},{"date":"2025-05-23","open":31.63,"high":31.64,"low":30.6,"close":31.12,"volume":5981163,"rsi_14":34.57,"sma_20":35.31,"sma_60":37.62,"sma_120":39.03},{"date":"2025-05-27","open":31.33,"high":32.03,"low":31.3,"close":31.9,"volume":4002352,"rsi_14":42.21,"sma_20":35.24,"sma_60":37.52,"sma_120":38.93},{"date":"2025-05-28","open":31.93,"high":32.14,"low":31.35,"close":31.38,"volume":3105856,"rsi_14":40.43,"sma_20":35.13,"sma_60":37.4,"sma_120":38.83},{"date":"2025-05-29","open":31.33,"high":31.75,"low":31.14,"close":31.74,"volume":4498296,"rsi_14":41.11,"sma_20":35.01,"sma_60":37.3,"sma_120":38.74},{"date":"2025-05-30","open":31.78,"high":31.93,"low":31.56,"close":31.62,"volume":6529542,"rsi_14":41.79,"sma_20":34.92,"sma_60":37.21,"sma_120":38.66},{"date":"2025-06-02","open":32.37,"high":32.51,"low":31.3,"close":31.81,"volume":8852962,"rsi_14":38.57,"sma_20":34.84,"sma_60":37.12,"sma_120":38.59},{"date":"2025-06-03","open":31.59,"high":31.97,"low":31.06,"close":31.82,"volume":7527799,"rsi_14":43.07,"sma_20":34.77,"sma_60":36.99,"sma_120":38.52},{"date":"2025-06-04","open":31.9,"high":32.13,"low":31.6,"close":31.84,"volume":4325411,"rsi_14":49.74,"sma_20":34.71,"sma_60":36.86,"sma_120":38.45},{"date":"2025-06-05","open":31.8,"high":31.8,"low":31.51,"close":31.69,"volume":3933165,"rsi_14":42.08,"sma_20":34.65,"sma_60":36.76,"sma_120":38.37},{"date":"2025-06-06","open":31.88,"high":32.19,"low":31.7,"close":32.03,"volume":3253463,"rsi_14":39.8,"sma_20":34.6,"sma_60":36.7,"sma_120":38.3},{"date":"2025-06-09","open":32.03,"high":32.1,"low":31.63,"close":31.83,"volume":3940628,"rsi_14":38.52,"sma_20":34.55,"sma_60":36.63,"sma_120":38.23},{"date":"2025-06-10","open":31.82,"high":31.99,"low":31.42,"close":31.64,"volume":7214332,"rsi_14":34.6,"sma_20":34.45,"sma_60":36.55,"sma_120":38.15},{"date":"2025-06-11","open":31.69,"high":31.75,"low":30.98,"close":31.02,"volume":4696779,"rsi_14":40.72,"sma_20":34.36,"sma_60":36.46,"sma_120":38.08},{"date":"2025-06-12","open":31.01,"high":31.04,"low":30.49,"close":30.95,"volume":5404557,"rsi_14":41.08,"sma_20":34.31,"sma_60":36.37,"sma_120":38.0},{"date":"2025-06-13","open":30.86,"high":31.19,"low":30.4,"close":30.46,"volume":4836328,"rsi_14":41.84,"sma_20":34.21,"sma_60":36.27,"sma_120":37.92},{"date":"2025-06-16","open":30.62,"high":30.62,"low":29.55,"close":29.96,"volume":8177502,"rsi_14":24.26,"sma_20":34.04,"sma_60":36.18,"sma_120":37.84},{"date":"2025-06-17","open":29.86,"high":30.09,"low":29.54,"close":29.55,"volume":4120312,"rsi_14":24.94,"sma_20":33.86,"sma_60":36.07,"sma_120":37.76},{"date":"2025-06-18","open":29.49,"high":29.88,"low":29.33,"close":29.58,"volume":5113325,"rsi_14":17.6,"sma_20":33.67,"sma_60":35.97,"sma_120":37.68},{"date":"2025-06-20","open":29.65,"high":29.91,"low":29.42,"close":29.57,"volume":13228386,"rsi_14":18.21,"sma_20":33.55,"sma_60":35.87,"sma_120":37.6},{"date":"2025-06-23","open":29.64,"high":29.95,"low":29.37,"close":29.73,"volume":4884331,"rsi_14":17.25,"sma_20":33.44,"sma_60":35.75,"sma_120":37.52},{"date":"2025-06-24","open":29.77,"high":30.01,"low":29.66,"close":29.88,"volume":5272521,"rsi_14":20.73,"sma_20":33.38,"sma_60":35.62,"sma_120":37.44},{"date":"2025-06-25","open":29.73,"high":29.73,"low":28.95,"close":28.96,"volume":6481423,"rsi_14":15.86,"sma_20":33.22,"sma_60":35.48,"sma_120":37.36},{"date":"2025-06-26","open":29.05,"high":29.38,"low":28.7,"close":28.76,"volume":4877664,"rsi_14":15.65,"sma_20":33.08,"sma_60":35.33,"sma_120":37.26},{"date":"2025-06-27","open":28.87,"high":28.95,"low":28.43,"close":28.6,"volume":5147203,"rsi_14":8.16,"sma_20":32.91,"sma_60":35.18,"sma_120":37.17},{"date":"2025-06-30","open":28.58,"high":28.74,"low":28.3,"close":28.47,"volume":6802661,"rsi_14":8.29,"sma_20":32.74,"sma_60":35.03,"sma_120":37.08},{"date":"2025-07-01","open":28.47,"high":30.07,"low":28.47,"close":29.43,"volume":6247158,"rsi_14":27.03,"sma_20":32.61,"sma_60":34.9,"sma_120":37.01},{"date":"2025-07-02","open":29.47,"high":29.76,"low":29.23,"close":29.67,"volume":4431644,"rsi_14":34.66,"sma_20":32.49,"sma_60":34.78,"sma_120":36.94},{"date":"2025-07-03","open":29.74,"high":29.9,"low":29.27,"close":29.38,"volume":3264142,"rsi_14":30.73,"sma_20":32.34,"sma_60":34.67,"sma_120":36.87},{"date":"2025-07-07","open":29.34,"high":29.37,"low":28.69,"close":28.97,"volume":5512082,"rsi_14":31.25,"sma_20":32.18,"sma_60":34.57,"sma_120":36.81},{"date":"2025-07-08","open":28.88,"high":29.34,"low":28.46,"close":29.19,"volume":5267055,"rsi_14":37.75,"sma_20":32.01,"sma_60":34.45,"sma_120":36.75},{"date":"2025-07-09","open":29.21,"high":29.27,"low":28.41,"close":28.9,"volume":4850494,"rsi_14":38.84,"sma_20":31.83,"sma_60":34.33,"sma_120":36.68},{"date":"2025-07-10","open":28.48,"high":28.95,"low":27.64,"close":28.67,"volume":14572467,"rsi_14":36.56,"sma_20":31.65,"sma_60":34.21,"sma_120":36.62},{"date":"2025-07-11","open":28.58,"high":29.46,"low":28.23,"close":29.37,"volume":11179300,"rsi_14":44.83,"sma_20":31.54,"sma_60":34.08,"sma_120":36.55},{"date":"2025-07-14","open":29.34,"high":29.53,"low":28.71,"close":28.88,"volume":8196475,"rsi_14":39.45,"sma_20":31.41,"sma_60":33.96,"sma_120":36.48},{"date":"2025-07-15","open":28.84,"high":28.98,"low":28.49,"close":28.59,"volume":5936145,"rsi_14":36.03,"sma_20":31.29,"sma_60":33.85,"sma_120":36.41},{"date":"2025-07-16","open":28.68,"high":29.14,"low":28.53,"close":29.11,"volume":4208480,"rsi_14":48.12,"sma_20":31.23,"sma_60":33.74,"sma_120":36.35},{"date":"2025-07-17","open":29.21,"high":29.65,"low":29.08,"close":29.43,"volume":5890313,"rsi_14":52.84,"sma_20":31.2,"sma_60":33.64,"sma_120":36.29},{"date":"2025-07-18","open":29.48,"high":29.58,"low":29.09,"close":29.13,"volume":3353105,"rsi_14":51.55,"sma_20":31.16,"sma_60":33.52,"sma_120":36.22},{"date":"2025-07-21","open":29.25,"high":29.67,"low":28.88,"close":28.95,"volume":3859356,"rsi_14":51.09,"sma_20":31.11,"sma_60":33.41,"sma_120":36.14},{"date":"2025-07-22","open":29.13,"high":30.46,"low":29.05,"close":30.29,"volume":4735475,"rsi_14":53.96,"sma_20":31.12,"sma_60":33.34,"sma_120":36.08},{"date":"2025-07-23","open":30.46,"high":31.5,"low":30.45,"close":31.32,"volume":7879824,"rsi_14":59.23,"sma_20":31.17,"sma_60":33.29,"sma_120":36.04},{"date":"2025-07-24","open":31.21,"high":31.5,"low":30.79,"close":30.8,"volume":6607971,"rsi_14":60.37,"sma_20":31.25,"sma_60":33.24,"sma_120":35.98},{"date":"2025-07-25","open":30.79,"high":30.84,"low":30.28,"close":30.71,"volume":3777084,"rsi_14":63.33,"sma_20":31.34,"sma_60":33.18,"sma_120":35.93},{"date":"2025-07-28","open":30.53,"high":30.58,"low":30.03,"close":30.31,"volume":4518432,"rsi_14":58.42,"sma_20":31.41,"sma_60":33.11,"sma_120":35.88},{"date":"2025-07-29","open":30.31,"high":31.09,"low":30.31,"close":30.9,"volume":4805697,"rsi_14":64.18,"sma_20":31.52,"sma_60":33.06,"sma_120":35.84},{"date":"2025-07-30","open":30.95,"high":31.21,"low":29.92,"close":30.19,"volume":7179532,"rsi_14":60.06,"sma_20":31.54,"sma_60":33.0,"sma_120":35.8},{"date":"2025-07-31","open":29.82,"high":30.38,"low":29.64,"close":30.03,"volume":10247727,"rsi_14":54.61,"sma_20":31.54,"sma_60":32.94,"sma_120":35.75},{"date":"2025-08-01","open":30.29,"high":30.62,"low":30.02,"close":30.42,"volume":4447747,"rsi_14":61.17,"sma_20":31.59,"sma_60":32.88,"sma_120":35.71},{"date":"2025-08-04","open":30.3,"high":30.73,"low":30.1,"close":30.38,"volume":5257144,"rsi_14":63.45,"sma_20":31.67,"sma_60":32.83,"sma_120":35.67},{"date":"2025-08-05","open":30.4,"high":30.85,"low":30.26,"close":30.7,"volume":4008633,"rsi_14":62.32,"sma_20":31.75,"sma_60":32.78,"sma_120":35.62},{"date":"2025-08-06","open":30.7,"high":30.98,"low":30.5,"close":30.75,"volume":4026905,"rsi_14":60.69,"sma_20":31.84,"sma_60":32.74,"sma_120":35.58},{"date":"2025-08-07","open":30.72,"high":31.11,"low":30.53,"close":30.96,"volume":4101465,"rsi_14":65.08,"sma_20":31.96,"sma_60":32.69,"sma_120":35.53},{"date":"2025-08-08","open":30.97,"high":31.12,"low":30.43,"close":30.52,"volume":3082970,"rsi_14":62.4,"sma_20":32.02,"sma_60":32.64,"sma_120":35.48},{"date":"2025-08-11","open":30.58,"high":30.81,"low":29.54,"close":30.21,"volume":5553739,"rsi_14":49.1,"sma_20":32.09,"sma_60":32.61,"sma_120":35.43},{"date":"2025-08-12","open":30.26,"high":30.63,"low":30.03,"close":30.2,"volume":5058053,"rsi_14":36.53,"sma_20":32.18,"sma_60":32.56,"sma_120":35.37},{"date":"2025-08-13","open":30.14,"high":30.87,"low":29.89,"close":30.61,"volume":3756228,"rsi_14":47.49,"sma_20":32.26,"sma_60":32.51,"sma_120":35.32},{"date":"2025-08-14","open":30.53,"high":30.62,"low":29.94,"close":30.48,"volume":3988333,"rsi_14":47.06,"sma_20":32.31,"sma_60":32.46,"sma_120":35.25},{"date":"2025-08-15","open":30.51,"high":30.74,"low":30.23,"close":30.58,"volume":4079025,"rsi_14":53.28,"sma_20":32.39,"sma_60":32.4,"sma_120":35.18},{"date":"2025-08-18","open":30.68,"high":30.79,"low":30.33,"close":30.42,"volume":5531308,"rsi_14":43.05,"sma_20":32.47,"sma_60":32.37,"sma_120":35.1},{"date":"2025-08-19","open":30.53,"high":30.9,"low":30.39,"close":30.75,"volume":4351393,"rsi_14":59.2,"sma_20":32.49,"sma_60":32.35,"sma_120":35.04},{"date":"2025-08-20","open":30.86,"high":31.43,"low":30.42,"close":30.47,"volume":4738544,"rsi_14":56.93,"sma_20":32.44,"sma_60":32.33,"sma_120":34.97},{"date":"2025-08-21","open":30.25,"high":30.68,"low":29.94,"close":30.64,"volume":5061731,"rsi_14":53.8,"sma_20":32.44,"sma_60":32.3,"sma_120":34.91},{"date":"2025-08-22","open":30.79,"high":31.31,"low":30.72,"close":31.18,"volume":5113289,"rsi_14":61.52,"sma_20":32.46,"sma_60":32.29,"sma_120":34.84},{"date":"2025-08-25","open":31.09,"high":31.15,"low":30.54,"close":30.59,"volume":4961503,"rsi_14":48.61,"sma_20":32.47,"sma_60":32.26,"sma_120":34.78},{"date":"2025-08-26","open":30.47,"high":30.56,"low":29.96,"close":30.08,"volume":25410183,"rsi_14":41.93,"sma_20":32.43,"sma_60":32.23,"sma_120":34.72},{"date":"2025-08-27","open":30.06,"high":30.39,"low":29.98,"close":30.19,"volume":5730895,"rsi_14":40.6,"sma_20":32.43,"sma_60":32.19,"sma_120":34.66},{"date":"2025-08-28","open":30.23,"high":30.28,"low":29.27,"close":29.77,"volume":6772642,"rsi_14":40.78,"sma_20":32.42,"sma_60":32.15,"sma_120":34.57},{"date":"2025-08-29","open":29.85,"high":30.16,"low":29.7,"close":30.04,"volume":5909629,"rsi_14":47.91,"sma_20":32.39,"sma_60":32.11,"sma_120":34.49},{"date":"2025-09-02","open":30.13,"high":30.5,"low":29.33,"close":29.6,"volume":9540532,"rsi_14":43.28,"sma_20":32.35,"sma_60":32.07,"sma_120":34.42},{"date":"2025-09-03","open":30.81,"high":31.77,"low":30.34,"close":31.73,"volume":15273602,"rsi_14":59.03,"sma_20":32.41,"sma_60":32.05,"sma_120":34.37},{"date":"2025-09-04","open":31.74,"high":31.74,"low":30.67,"close":30.73,"volume":7058317,"rsi_14":51.73,"sma_20":32.41,"sma_60":32.03,"sma_120":34.33},{"date":"2025-09-05","open":30.82,"high":32.04,"low":30.76,"close":32.01,"volume":9020433,"rsi_14":58.66,"sma_20":32.46,"sma_60":32.03,"sma_120":34.29},{"date":"2025-09-08","open":31.96,"high":32.04,"low":31.36,"close":31.89,"volume":7571490,"rsi_14":58.92,"sma_20":32.54,"sma_60":32.03,"sma_120":34.25},{"date":"2025-09-09","open":31.65,"high":31.95,"low":31.49,"close":31.74,"volume":4992850,"rsi_14":56.14,"sma_20":32.62,"sma_60":32.04,"sma_120":34.21},{"date":"2025-09-10","open":31.56,"high":31.65,"low":30.8,"close":31.51,"volume":5710762,"rsi_14":56.47,"sma_20":32.69,"sma_60":32.05,"sma_120":34.16},{"date":"2025-09-11","open":31.67,"high":32.06,"low":31.4,"close":31.76,"volume":6555750,"rsi_14":56.93,"sma_20":32.75,"sma_60":32.08,"sma_120":34.13},{"date":"2025-09-12","open":31.61,"high":31.73,"low":31.15,"close":31.26,"volume":4240236,"rsi_14":50.53,"sma_20":32.79,"sma_60":32.1,"sma_120":34.09},{"date":"2025-09-15","open":31.26,"high":31.36,"low":30.75,"close":30.92,"volume":4386840,"rsi_14":52.11,"sma_20":32.81,"sma_60":32.12,"sma_120":34.04},{"date":"2025-09-16","open":31.01,"high":31.72,"low":30.88,"close":31.57,"volume":4849521,"rsi_14":59.43,"sma_20":32.87,"sma_60":32.15,"sma_120":34.01},{"date":"2025-09-17","open":31.62,"high":31.99,"low":30.91,"close":30.98,"volume":5299470,"rsi_14":54.7,"sma_20":32.88,"sma_60":32.16,"sma_120":33.95},{"date":"2025-09-18","open":30.87,"high":31.82,"low":30.8,"close":31.58,"volume":4886821,"rsi_14":60.57,"sma_20":32.94,"sma_60":32.19,"sma_120":33.9},{"date":"2025-09-19","open":31.78,"high":31.78,"low":31.38,"close":31.45,"volume":14260077,"rsi_14":58.35,"sma_20":32.98,"sma_60":32.22,"sma_120":33.85},{"date":"2025-09-22","open":31.37,"high":31.52,"low":30.98,"close":31.27,"volume":5079351,"rsi_14":60.23,"sma_20":32.99,"sma_60":32.26,"sma_120":33.8},{"date":"2025-09-23","open":31.27,"high":31.84,"low":31.2,"close":31.75,"volume":4543255,"rsi_14":50.14,"sma_20":33.05,"sma_60":32.31,"sma_120":33.74},{"date":"2025-09-24","open":31.77,"high":32.15,"low":31.42,"close":31.73,"volume":4408314,"rsi_14":59.08,"sma_20":33.14,"sma_60":32.36,"sma_120":33.7},{"date":"2025-09-25","open":31.74,"high":31.81,"low":30.28,"close":30.3,"volume":4559542,"rsi_14":34.93,"sma_20":33.14,"sma_60":32.37,"sma_120":33.63},{"date":"2025-09-26","open":30.29,"high":30.78,"low":30.08,"close":30.18,"volume":5362976,"rsi_14":34.93,"sma_20":33.17,"sma_60":32.37,"sma_120":33.58},{"date":"2025-09-29","open":30.18,"high":30.2,"low":28.93,"close":29.04,"volume":6681372,"rsi_14":29.76,"sma_20":33.11,"sma_60":32.37,"sma_120":33.52},{"date":"2025-09-30","open":29.15,"high":29.98,"low":29.12,"close":29.71,"volume":7301419,"rsi_14":37.35,"sma_20":33.12,"sma_60":32.38,"sma_120":33.47},{"date":"2025-10-01","open":29.9,"high":30.31,"low":29.56,"close":30.1,"volume":5263564,"rsi_14":38.49,"sma_20":33.03,"sma_60":32.39,"sma_120":33.42},{"date":"2025-10-02","open":29.97,"high":30.33,"low":29.76,"close":30.1,"volume":5301879,"rsi_14":39.21,"sma_20":32.98,"sma_60":32.41,"sma_120":33.37},{"date":"2025-10-03","open":30.12,"high":30.56,"low":30.07,"close":30.43,"volume":5079640,"rsi_14":43.9,"sma_20":32.87,"sma_60":32.43,"sma_120":33.32},{"date":"2025-10-06","open":30.11,"high":30.24,"low":29.49,"close":29.8,"volume":6572779,"rsi_14":34.89,"sma_20":32.74,"sma_60":32.43,"sma_120":33.26},{"date":"2025-10-07","open":29.86,"high":29.97,"low":29.35,"close":29.63,"volume":4948610,"rsi_14":37.11,"sma_20":32.61,"sma_60":32.44,"sma_120":33.2},{"date":"2025-10-08","open":29.57,"high":29.57,"low":29.02,"close":29.04,"volume":6036677,"rsi_14":28.12,"sma_20":32.46,"sma_60":32.44,"sma_120":33.15},{"date":"2025-10-09","open":29.05,"high":29.14,"low":28.4,"close":28.47,"volume":4733870,"rsi_14":26.4,"sma_20":32.27,"sma_60":32.42,"sma_120":33.08},{"date":"2025-10-10","open":28.49,"high":29.07,"low":28.48,"close":28.94,"volume":5602619,"rsi_14":31.75,"sma_20":32.13,"sma_60":32.41,"sma_120":33.02},{"date":"2025-10-13","open":28.84,"high":29.11,"low":28.33,"close":28.38,"volume":5409835,"rsi_14":24.97,"sma_20":31.97,"sma_60":32.39,"sma_120":32.96},{"date":"2025-10-14","open":28.41,"high":28.93,"low":28.28,"close":28.9,"volume":5615785,"rsi_14":29.85,"sma_20":31.81,"sma_60":32.38,"sma_120":32.9},{"date":"2025-10-15","open":28.66,"high":28.94,"low":28.47,"close":28.71,"volume":4554136,"rsi_14":35.45,"sma_20":31.67,"sma_60":32.35,"sma_120":32.84},{"date":"2025-10-16","open":28.71,"high":29.51,"low":28.71,"close":29.25,"volume":4792572,"rsi_14":40.88,"sma_20":31.53,"sma_60":32.3,"sma_120":32.8},{"date":"2025-10-17","open":29.43,"high":29.6,"low":29.15,"close":29.39,"volume":4298137,"rsi_14":49.92,"sma_20":31.4,"sma_60":32.27,"sma_120":32.75},{"date":"2025-10-20","open":29.51,"high":29.66,"low":29.3,"close":29.54,"volume":3715002,"rsi_14":45.25,"sma_20":31.29,"sma_60":32.25,"sma_120":32.71},{"date":"2025-10-21","open":29.55,"high":29.75,"low":29.42,"close":29.59,"volume":3437548,"rsi_14":41.7,"sma_20":31.16,"sma_60":32.23,"sma_120":32.67},{"date":"2025-10-22","open":29.59,"high":30.22,"low":29.53,"close":29.89,"volume":6226637,"rsi_14":47.99,"sma_20":31.04,"sma_60":32.2,"sma_120":32.63},{"date":"2025-10-23","open":29.73,"high":29.91,"low":29.39,"close":29.57,"volume":5678626,"rsi_14":41.73,"sma_20":30.98,"sma_60":32.18,"sma_120":32.59},{"date":"2025-10-24","open":29.76,"high":29.79,"low":29.32,"close":29.46,"volume":3789059,"rsi_14":46.33,"sma_20":30.92,"sma_60":32.17,"sma_120":32.55},{"date":"2025-10-27","open":29.47,"high":29.92,"low":29.43,"close":29.9,"volume":5205409,"rsi_14":52.7,"sma_20":30.95,"sma_60":32.15,"sma_120":32.52},{"date":"2025-10-28","open":29.76,"high":29.97,"low":29.38,"close":29.47,"volume":4761648,"rsi_14":54.49,"sma_20":30.92,"sma_60":32.13,"sma_120":32.48},{"date":"2025-10-29","open":29.32,"high":29.38,"low":28.51,"close":28.55,"volume":5530438,"rsi_14":50.84,"sma_20":30.82,"sma_60":32.09,"sma_120":32.43},{"date":"2025-10-30","open":28.62,"high":29.1,"low":28.53,"close":28.85,"volume":4448617,"rsi_14":49.03,"sma_20":30.75,"sma_60":32.05,"sma_120":32.39},{"date":"2025-10-31","open":28.66,"high":28.9,"low":28.31,"close":28.7,"volume":7219321,"rsi_14":53.47,"sma_20":30.66,"sma_60":32.0,"sma_120":32.34},{"date":"2025-11-03","open":28.54,"high":28.62,"low":28.22,"close":28.49,"volume":4828787,"rsi_14":45.15,"sma_20":30.59,"sma_60":31.96,"sma_120":32.3},{"date":"2025-11-04","open":28.53,"high":28.86,"low":28.2,"close":28.37,"volume":3708724,"rsi_14":45.87,"sma_20":30.53,"sma_60":31.92,"sma_120":32.26},{"date":"2025-11-05","open":28.43,"high":28.84,"low":28.39,"close":28.67,"volume":3410398,"rsi_14":42.58,"sma_20":30.51,"sma_60":31.89,"sma_120":32.22},{"date":"2025-11-06","open":28.61,"high":29.13,"low":28.57,"close":28.63,"volume":4383623,"rsi_14":40.0,"sma_20":30.51,"sma_60":31.84,"sma_120":32.18},{"date":"2025-11-07","open":28.7,"high":29.42,"low":28.6,"close":29.28,"volume":6029972,"rsi_14":46.9,"sma_20":30.53,"sma_60":31.82,"sma_120":32.14},{"date":"2025-11-10","open":29.28,"high":29.4,"low":28.97,"close":29.18,"volume":3581644,"rsi_14":45.3,"sma_20":30.57,"sma_60":31.78,"sma_120":32.09},{"date":"2025-11-11","open":29.47,"high":30.13,"low":29.44,"close":30.05,"volume":4462112,"rsi_14":51.64,"sma_20":30.63,"sma_60":31.77,"sma_120":32.07},{"date":"2025-11-12","open":30.15,"high":30.31,"low":29.57,"close":29.69,"volume":16080870,"rsi_14":51.15,"sma_20":30.69,"sma_60":31.75,"sma_120":32.05},{"date":"2025-11-13","open":29.58,"high":30.16,"low":29.45,"close":29.74,"volume":6092727,"rsi_14":52.91,"sma_20":30.71,"sma_60":31.73,"sma_120":32.03},{"date":"2025-11-14","open":29.81,"high":30.14,"low":29.31,"close":29.8,"volume":6210354,"rsi_14":48.95,"sma_20":30.73,"sma_60":31.71,"sma_120":32.0},{"date":"2025-11-17","open":29.8,"high":29.93,"low":29.23,"close":29.27,"volume":5029818,"rsi_14":47.84,"sma_20":30.72,"sma_60":31.67,"sma_120":31.98},{"date":"2025-11-18","open":29.33,"high":29.72,"low":29.15,"close":29.55,"volume":4936142,"rsi_14":62.47,"sma_20":30.72,"sma_60":31.64,"sma_120":31.95},{"date":"2025-11-19","open":29.48,"high":29.71,"low":29.24,"close":29.31,"volume":4121123,"rsi_14":55.9,"sma_20":30.69,"sma_60":31.62,"sma_120":31.92},{"date":"2025-11-20","open":29.33,"high":29.49,"low":29.12,"close":29.33,"volume":3414674,"rsi_14":58.35,"sma_20":30.67,"sma_60":31.6,"sma_120":31.9},{"date":"2025-11-21","open":29.61,"high":30.51,"low":29.42,"close":30.15,"volume":6337576,"rsi_14":68.82,"sma_20":30.71,"sma_60":31.6,"sma_120":31.87},{"date":"2025-11-24","open":29.99,"high":30.15,"low":29.0,"close":29.15,"volume":7395766,"rsi_14":57.35,"sma_20":30.67,"sma_60":31.58,"sma_120":31.84},{"date":"2025-11-25","open":29.11,"high":29.54,"low":28.86,"close":28.97,"volume":5048965,"rsi_14":52.93,"sma_20":30.65,"sma_60":31.56,"sma_120":31.81},{"date":"2025-11-26","open":28.86,"high":29.1,"low":28.79,"close":28.8,"volume":7140065,"rsi_14":51.61,"sma_20":30.66,"sma_60":31.5,"sma_120":31.78},{"date":"2025-11-28","open":28.77,"high":29.09,"low":28.57,"close":29.03,"volume":4114845,"rsi_14":47.48,"sma_20":30.67,"sma_60":31.47,"sma_120":31.75},{"date":"2025-12-01","open":28.97,"high":29.27,"low":28.61,"close":29.13,"volume":6155043,"rsi_14":49.52,"sma_20":30.69,"sma_60":31.41,"sma_120":31.72},{"date":"2025-12-02","open":29.19,"high":29.19,"low":28.19,"close":28.47,"volume":6233337,"rsi_14":33.27,"sma_20":30.69,"sma_60":31.34,"sma_120":31.69},{"date":"2025-12-03","open":28.57,"high":28.94,"low":28.32,"close":28.42,"volume":4325448,"rsi_14":35.64,"sma_20":30.69,"sma_60":31.28,"sma_120":31.66},{"date":"2025-12-04","open":28.37,"high":28.39,"low":27.76,"close":27.96,"volume":7754244,"rsi_14":31.49,"sma_20":30.66,"sma_60":31.21,"sma_120":31.63},{"date":"2025-12-05","open":27.88,"high":28.21,"low":27.79,"close":28.19,"volume":7590473,"rsi_14":33.84,"sma_20":30.63,"sma_60":31.14,"sma_120":31.61},{"date":"2025-12-08","open":28.19,"high":28.92,"low":28.16,"close":28.61,"volume":12780594,"rsi_14":43.25,"sma_20":30.6,"sma_60":31.09,"sma_120":31.59},{"date":"2025-12-09","open":29.12,"high":29.19,"low":26.79,"close":27.11,"volume":18608902,"rsi_14":29.94,"sma_20":30.49,"sma_60":31.01,"sma_120":31.57},{"date":"2025-12-10","open":27.14,"high":27.22,"low":26.52,"close":26.84,"volume":10125188,"rsi_14":29.75,"sma_20":30.32,"sma_60":30.92,"sma_120":31.53},{"date":"2025-12-11","open":26.96,"high":27.72,"low":26.93,"close":27.08,"volume":7632503,"rsi_14":32.18,"sma_20":30.18,"sma_60":30.85,"sma_120":31.5},{"date":"2025-12-12","open":27.14,"high":27.57,"low":27.14,"close":27.37,"volume":7317826,"rsi_14":26.07,"sma_20":30.06,"sma_60":30.77,"sma_120":31.48},{"date":"2025-12-15","open":27.44,"high":27.5,"low":26.87,"close":26.92,"volume":10720536,"rsi_14":28.8,"sma_20":29.91,"sma_60":30.68,"sma_120":31.45},{"date":"2025-12-16","open":27.06,"high":27.57,"low":26.86,"close":27.31,"volume":7443047,"rsi_14":34.84,"sma_20":29.81,"sma_60":30.6,"sma_120":31.43},{"date":"2025-12-17","open":27.25,"high":27.64,"low":27.25,"close":27.34,"volume":4502828,"rsi_14":36.31,"sma_20":29.69,"sma_60":30.52,"sma_120":31.42},{"date":"2025-12-18","open":27.34,"high":27.68,"low":27.24,"close":27.32,"volume":4508761,"rsi_14":33.33,"sma_20":29.59,"sma_60":30.44,"sma_120":31.4},{"date":"2025-12-19","open":27.12,"high":27.4,"low":26.98,"close":27.22,"volume":12285588,"rsi_14":31.28,"sma_20":29.47,"sma_60":30.38,"sma_120":31.37},{"date":"2025-12-22","open":27.13,"high":27.58,"low":26.96,"close":27.19,"volume":4675669,"rsi_14":35.74,"sma_20":29.32,"sma_60":30.32,"sma_120":31.35},{"date":"2025-12-23","open":27.17,"high":27.17,"low":26.33,"close":26.36,"volume":5307835,"rsi_14":30.43,"sma_20":29.17,"sma_60":30.26,"sma_120":31.32},{"date":"2025-12-24","open":26.38,"high":26.72,"low":26.38,"close":26.69,"volume":2658918,"rsi_14":37.55,"sma_20":29.05,"sma_60":30.2,"sma_120":31.29},{"date":"2025-12-26","open":26.67,"high":26.86,"low":26.58,"close":26.81,"volume":2814516,"rsi_14":36.24,"sma_20":28.95,"sma_60":30.14,"sma_120":31.27},{"date":"2025-12-29","open":26.9,"high":26.92,"low":26.7,"close":26.81,"volume":5102874,"rsi_14":30.43,"sma_20":28.83,"sma_60":30.08,"sma_120":31.25},{"date":"2025-12-30","open":26.76,"high":27.01,"low":26.72,"close":26.72,"volume":3476781,"rsi_14":43.88,"sma_20":28.7,"sma_60":30.02,"sma_120":31.23},{"date":"2025-12-31","open":26.72,"high":26.82,"low":26.53,"close":26.54,"volume":3194951,"rsi_14":45.23,"sma_20":28.6,"sma_60":29.96,"sma_120":31.2},{"date":"2026-01-02","open":26.61,"high":26.65,"low":26.3,"close":26.39,"volume":4904641,"rsi_14":38.61,"sma_20":28.5,"sma_60":29.9,"sma_120":31.17},{"date":"2026-01-05","open":26.34,"high":26.39,"low":25.36,"close":25.4,"volume":9991657,"rsi_14":23.39,"sma_20":28.36,"sma_60":29.84,"sma_120":31.14},{"date":"2026-01-06","open":25.43,"high":25.74,"low":25.31,"close":25.72,"volume":8382320,"rsi_14":33.24,"sma_20":28.23,"sma_60":29.79,"sma_120":31.11},{"date":"2026-01-07","open":25.86,"high":26.02,"low":24.93,"close":25.01,"volume":9282490,"rsi_14":20.49,"sma_20":28.04,"sma_60":29.72,"sma_120":31.07},{"date":"2026-01-08","open":24.88,"high":25.6,"low":24.76,"close":25.57,"volume":7579042,"rsi_14":23.65,"sma_20":27.94,"sma_60":29.67,"sma_120":31.03},{"date":"2026-01-09","open":25.61,"high":25.79,"low":25.3,"close":25.54,"volume":5765612,"rsi_14":23.6,"sma_20":27.86,"sma_60":29.6,"sma_120":30.99},{"date":"2026-01-12","open":25.62,"high":25.69,"low":25.3,"close":25.5,"volume":8535984,"rsi_14":23.99,"sma_20":27.75,"sma_60":29.54,"sma_120":30.94},{"date":"2026-01-13","open":25.46,"high":25.67,"low":25.2,"close":25.23,"volume":9067786,"rsi_14":22.65,"sma_20":27.62,"sma_60":29.46,"sma_120":30.88},{"date":"2026-01-14","open":25.22,"high":26.04,"low":25.21,"close":25.91,"volume":11145415,"rsi_14":39.86,"sma_20":27.55,"sma_60":29.4,"sma_120":30.83},{"date":"2026-01-15","open":25.82,"high":26.02,"low":25.33,"close":26.0,"volume":6602853,"rsi_14":36.14,"sma_20":27.46,"sma_60":29.33,"sma_120":30.79},{"date":"2026-01-16","open":25.79,"high":25.83,"low":25.04,"close":25.2,"volume":8436081,"rsi_14":28.12,"sma_20":27.33,"sma_60":29.24,"sma_120":30.74},{"date":"2026-01-20","open":25.21,"high":25.83,"low":25.02,"close":25.57,"volume":8048963,"rsi_14":33.46,"sma_20":27.22,"sma_60":29.16,"sma_120":30.68},{"date":"2026-01-21","open":25.56,"high":25.62,"low":25.1,"close":25.32,"volume":5815757,"rsi_14":32.39,"sma_20":27.1,"sma_60":29.08,"sma_120":30.63},{"date":"2026-01-22","open":25.22,"high":25.86,"low":25.2,"close":25.66,"volume":4850133,"rsi_14":37.87,"sma_20":27.0,"sma_60":29.01,"sma_120":30.59},{"date":"2026-01-23","open":25.62,"high":25.93,"low":25.62,"close":25.89,"volume":4160000,"rsi_14":41.67,"sma_20":26.95,"sma_60":28.93,"sma_120":30.54},{"date":"2026-01-26","open":25.96,"high":26.31,"low":25.88,"close":26.23,"volume":9384700,"rsi_14":54.87,"sma_20":26.91,"sma_60":28.87,"sma_120":30.5},{"date":"2026-01-27","open":26.1,"high":26.46,"low":26.08,"close":26.45,"volume":6155400,"rsi_14":53.81,"sma_20":26.87,"sma_60":28.83,"sma_120":30.46},{"date":"2026-01-28","open":26.36,"high":26.63,"low":25.77,"close":26.07,"volume":6289000,"rsi_14":58.26,"sma_20":26.81,"sma_60":28.77,"sma_120":30.41},{"date":"2026-01-29","open":26.17,"high":26.6,"low":26.04,"close":26.1,"volume":7309900,"rsi_14":56.56,"sma_20":26.76,"sma_60":28.72,"sma_120":30.36},{"date":"2026-01-30","open":26.17,"high":27.18,"low":26.11,"close":27.04,"volume":9807400,"rsi_14":65.11,"sma_20":26.77,"sma_60":28.69,"sma_120":30.32},{"date":"2026-02-02","open":27.16,"high":27.16,"low":26.3,"close":26.61,"volume":7206800,"rsi_14":60.29,"sma_20":26.76,"sma_60":28.65,"sma_120":30.28},{"date":"2026-02-03","open":26.29,"high":26.76,"low":25.94,"close":26.0,"volume":9234200,"rsi_14":56.71,"sma_20":26.77,"sma_60":28.6,"sma_120":30.24},{"date":"2026-02-04","open":26.18,"high":27.66,"low":26.15,"close":27.48,"volume":11021600,"rsi_14":62.05,"sma_20":26.84,"sma_60":28.57,"sma_120":30.21},{"date":"2026-02-05","open":27.69,"high":27.86,"low":27.13,"close":27.75,"volume":6921000,"rsi_14":63.1,"sma_20":26.96,"sma_60":28.53,"sma_120":30.18},{"date":"2026-02-06","open":27.64,"high":27.97,"low":27.53,"close":27.86,"volume":4612400,"rsi_14":72.14,"sma_20":27.08,"sma_60":28.5,"sma_120":30.14},{"date":"2026-02-09","open":27.86,"high":28.07,"low":27.46,"close":27.96,"volume":3617955,"rsi_14":57.96,"sma_20":27.06,"sma_60":28.97,"sma_120":30.56},{"date":"2026-02-10","open":28.03,"high":28.45,"low":27.81,"close":28.17,"volume":4643852,"rsi_14":68.13,"sma_20":27.12,"sma_60":28.94,"sma_120":30.53},{"date":"2026-02-11","open":27.86,"high":28.37,"low":27.32,"close":28.34,"volume":4225902,"rsi_14":67.32,"sma_20":27.18,"sma_60":28.93,"sma_120":30.51},{"date":"2026-02-12","open":28.39,"high":28.47,"low":27.79,"close":28.05,"volume":5862807,"rsi_14":72.19,"sma_20":27.22,"sma_60":28.91,"sma_120":30.48},{"date":"2026-02-13","open":28.09,"high":28.98,"low":28.03,"close":28.5,"volume":5675706,"rsi_14":73.34,"sma_20":27.29,"sma_60":28.9,"sma_120":30.45},{"date":"2026-02-17","open":28.62,"high":28.69,"low":26.17,"close":26.84,"volume":9269188,"rsi_14":58.19,"sma_20":27.29,"sma_60":28.86,"sma_120":30.41},{"date":"2026-02-18","open":26.79,"high":27.09,"low":26.42,"close":26.61,"volume":4983600,"rsi_14":53.8,"sma_20":27.88,"sma_60":28.23,"sma_120":29.92},{"date":"2026-02-19","open":26.61,"high":26.65,"low":25.96,"close":26.05,"volume":6399700,"rsi_14":49.68,"sma_20":27.92,"sma_60":28.16,"sma_120":29.88},{"date":"2026-02-20","open":26.11,"high":26.21,"low":25.78,"close":25.93,"volume":5823275,"rsi_14":41.7,"sma_20":27.93,"sma_60":28.08,"sma_120":29.84},{"date":"2026-02-23","open":25.81,"high":26.44,"low":25.73,"close":26.2,"volume":5690000,"rsi_14":46.89,"sma_20":27.95,"sma_60":28.03,"sma_120":29.8},{"date":"2026-02-24","open":26.3,"high":26.77,"low":26.04,"close":26.36,"volume":5784236,"rsi_14":56.32,"sma_20":27.27,"sma_60":28.76,"sma_120":30.32},{"date":"2026-02-25","open":26.26,"high":26.36,"low":25.24,"close":25.6,"volume":9334337,"rsi_14":48.29,"sma_20":27.25,"sma_60":28.7,"sma_120":30.27},{"date":"2026-02-26","open":25.81,"high":26.09,"low":25.68,"close":25.96,"volume":6591233,"rsi_14":49.79,"sma_20":27.28,"sma_60":28.64,"sma_120":30.23},{"date":"2026-02-27","open":26.09,"high":26.31,"low":25.92,"close":26.05,"volume":6469310,"rsi_14":54.89,"sma_20":27.3,"sma_60":28.58,"sma_120":30.18},{"date":"2026-03-02","open":25.78,"high":25.89,"low":25.22,"close":25.44,"volume":7916736,"rsi_14":49.23,"sma_20":27.3,"sma_60":28.49,"sma_120":30.13},{"date":"2026-03-03","open":25.22,"high":25.54,"low":25.04,"close":25.18,"volume":9072639,"rsi_14":49.18,"sma_20":27.28,"sma_60":28.41,"sma_120":30.08},{"date":"2026-03-04","open":25.14,"high":25.14,"low":24.18,"close":24.25,"volume":14001428,"rsi_14":42.52,"sma_20":27.23,"sma_60":28.3,"sma_120":30.02},{"date":"2026-03-05","open":24.18,"high":24.72,"low":24.07,"close":24.22,"volume":10875968,"rsi_14":23.89,"sma_20":27.14,"sma_60":28.2,"sma_120":29.95},{"date":"2026-03-06","open":24.16,"high":24.99,"low":24.03,"close":24.93,"volume":8340713,"rsi_14":28.88,"sma_20":27.08,"sma_60":28.12,"sma_120":29.89},{"date":"2026-03-09","open":24.72,"high":24.81,"low":24.32,"close":24.44,"volume":6600270,"rsi_14":25.63,"sma_20":27.05,"sma_60":28.02,"sma_120":29.83},{"date":"2026-03-10","open":24.36,"high":24.36,"low":23.81,"close":23.85,"volume":9812814,"rsi_14":24.71,"sma_20":26.96,"sma_60":27.92,"sma_120":29.77},{"date":"2026-03-11","open":22.97,"high":23.71,"low":21.66,"close":22.17,"volume":28991391,"rsi_14":16.75,"sma_20":26.79,"sma_60":27.79,"sma_120":29.69},{"date":"2026-03-12","open":21.91,"high":22.05,"low":20.87,"close":20.92,"volume":18819987,"rsi_14":17.52,"sma_20":26.55,"sma_60":27.62,"sma_120":29.61},{"date":"2026-03-13","open":21.16,"high":21.45,"low":20.98,"close":20.98,"volume":9648326,"rsi_14":20.02,"sma_20":26.19,"sma_60":27.47,"sma_120":29.53},{"date":"2026-03-16","open":21.09,"high":21.09,"low":20.48,"close":20.67,"volume":11869471,"rsi_14":14.98,"sma_20":25.8,"sma_60":27.32,"sma_120":29.44},{"date":"2026-03-17","open":20.75,"high":21.08,"low":20.65,"close":20.86,"volume":8808803,"rsi_14":18.57,"sma_20":25.41,"sma_60":27.18,"sma_120":29.34},{"date":"2026-03-18","open":20.61,"high":20.7,"low":20.17,"close":20.37,"volume":11252680,"rsi_14":13.6,"sma_20":25.02,"sma_60":27.02,"sma_120":29.24},{"date":"2026-03-19","open":20.37,"high":20.63,"low":20.19,"close":20.32,"volume":9747741,"rsi_14":12.53,"sma_20":24.59,"sma_60":26.86,"sma_120":29.14},{"date":"2026-03-20","open":20.28,"high":20.5,"low":20.1,"close":20.36,"volume":11692495,"rsi_14":14.09,"sma_20":24.26,"sma_60":26.72,"sma_120":29.03},{"date":"2026-03-23","open":20.56,"high":20.57,"low":20.14,"close":20.29,"volume":9873585,"rsi_14":14.49,"sma_20":23.97,"sma_60":26.57,"sma_120":28.92},{"date":"2026-03-24","open":20.34,"high":20.57,"low":20.17,"close":20.21,"volume":7905159,"rsi_14":16.51,"sma_20":23.65,"sma_60":26.43,"sma_120":28.82},{"date":"2026-03-25","open":20.32,"high":20.41,"low":19.93,"close":20.11,"volume":10391320,"rsi_14":16.32,"sma_20":23.36,"sma_60":26.28,"sma_120":28.71},{"date":"2026-03-26","open":20.13,"high":20.5,"low":20.04,"close":20.25,"volume":11622737,"rsi_14":7.53,"sma_20":23.07,"sma_60":26.13,"sma_120":28.61},{"date":"2026-03-27","open":20.31,"high":21.39,"low":20.19,"close":21.25,"volume":14274462,"rsi_14":23.56,"sma_20":22.82,"sma_60":26.02,"sma_120":28.52},{"date":"2026-03-30","open":21.47,"high":21.62,"low":21.05,"close":21.44,"volume":10484876,"rsi_14":28.52,"sma_20":22.61,"sma_60":25.92,"sma_120":28.42},{"date":"2026-03-31","open":21.54,"high":21.65,"low":21.17,"close":21.52,"volume":8638401,"rsi_14":41.97,"sma_20":22.42,"sma_60":25.82,"sma_120":28.33},{"date":"2026-04-01","open":21.41,"high":21.71,"low":21.11,"close":21.63,"volume":7652034,"rsi_14":62.21,"sma_20":22.29,"sma_60":25.71,"sma_120":28.24},{"date":"2026-04-02","open":21.68,"high":21.83,"low":21.4,"close":21.65,"volume":7212816,"rsi_14":54.55,"sma_20":22.14,"sma_60":25.61,"sma_120":28.14},{"date":"2026-04-06","open":21.65,"high":21.84,"low":21.57,"close":21.66,"volume":7469145,"rsi_14":60.54,"sma_20":21.95,"sma_60":25.5,"sma_120":28.05},{"date":"2026-04-07","open":21.55,"high":21.64,"low":20.52,"close":20.54,"volume":9476717,"rsi_14":41.12,"sma_20":21.73,"sma_60":25.37,"sma_120":27.94},{"date":"2026-04-08","open":20.57,"high":20.81,"low":20.28,"close":20.35,"volume":9792004,"rsi_14":44.63,"sma_20":21.53,"sma_60":25.23,"sma_120":27.84},{"date":"2026-04-09","open":20.08,"high":20.59,"low":19.99,"close":20.45,"volume":11421126,"rsi_14":46.74,"sma_20":21.42,"sma_60":25.1,"sma_120":27.74},{"date":"2026-04-10","open":20.38,"high":20.73,"low":20.04,"close":20.09,"volume":7100114,"rsi_14":42.0,"sma_20":21.36,"sma_60":24.97,"sma_120":27.64},{"date":"2026-04-13","open":20.1,"high":20.1,"low":19.46,"close":19.84,"volume":9167724,"rsi_14":40.1,"sma_20":21.28,"sma_60":24.84,"sma_120":27.55},{"date":"2026-04-14","open":19.8,"high":19.86,"low":19.44,"close":19.67,"volume":11253202,"rsi_14":39.34,"sma_20":21.21,"sma_60":24.71,"sma_120":27.46},{"date":"2026-04-15","open":19.74,"high":20.35,"low":19.43,"close":20.15,"volume":8060541,"rsi_14":46.57,"sma_20":21.16,"sma_60":24.58,"sma_120":27.36},{"date":"2026-04-16","open":20.21,"high":20.68,"low":20.11,"close":20.6,"volume":7053286,"rsi_14":49.9,"sma_20":21.15,"sma_60":24.46,"sma_120":27.27},{"date":"2026-04-17","open":20.65,"high":21.09,"low":20.53,"close":20.64,"volume":8383318,"rsi_14":37.44,"sma_20":21.15,"sma_60":24.34,"sma_120":27.18},{"date":"2026-04-20","open":20.49,"high":20.94,"low":20.32,"close":20.91,"volume":5108219,"rsi_14":38.67,"sma_20":21.16,"sma_60":24.23,"sma_120":27.1},{"date":"2026-04-21","open":20.68,"high":20.96,"low":20.39,"close":20.57,"volume":7481500,"rsi_14":34.26,"sma_20":21.15,"sma_60":24.12,"sma_120":27.01},{"date":"2026-04-22","open":20.6,"high":20.73,"low":20.36,"close":20.48,"volume":7241143,"rsi_14":31.86,"sma_20":21.15,"sma_60":24.02,"sma_120":26.93},{"date":"2026-04-23","open":20.58,"high":20.69,"low":20.14,"close":20.62,"volume":7829373,"rsi_14":37.1,"sma_20":21.16,"sma_60":23.92,"sma_120":26.86},{"date":"2026-04-24","open":20.65,"high":20.73,"low":20.04,"close":20.28,"volume":10289330,"rsi_14":34.09,"sma_20":21.14,"sma_60":23.83,"sma_120":26.78},{"date":"2026-04-27","open":19.81,"high":20.41,"low":19.7,"close":20.21,"volume":6463919,"rsi_14":45.05,"sma_20":21.07,"sma_60":23.73,"sma_120":26.7},{"date":"2026-04-28","open":20.47,"high":20.68,"low":20.09,"close":20.2,"volume":6006889,"rsi_14":47.62,"sma_20":20.99,"sma_60":23.63,"sma_120":26.62},{"date":"2026-04-29","open":20.21,"high":20.45,"low":19.87,"close":20.11,"volume":6703564,"rsi_14":44.59,"sma_20":20.9,"sma_60":23.53,"sma_120":26.54},{"date":"2026-04-30","open":20.05,"high":20.6,"low":20.05,"close":20.45,"volume":7553438,"rsi_14":55.77,"sma_20":20.82,"sma_60":23.44,"sma_120":26.45},{"date":"2026-05-01","open":20.64,"high":20.9,"low":20.07,"close":20.39,"volume":6826021,"rsi_14":59.59,"sma_20":20.75,"sma_60":23.34,"sma_120":26.37},{"date":"2026-05-04","open":20.23,"high":20.53,"low":20.01,"close":20.16,"volume":7160283,"rsi_14":58.39,"sma_20":20.68,"sma_60":23.24,"sma_120":26.28},{"date":"2026-05-05","open":20.03,"high":20.75,"low":20.03,"close":20.57,"volume":5467245,"rsi_14":57.24,"sma_20":20.68,"sma_60":23.15,"sma_120":26.2},{"date":"2026-05-06","open":20.75,"high":20.89,"low":20.46,"close":20.62,"volume":6085110,"rsi_14":50.4,"sma_20":20.69,"sma_60":23.06,"sma_120":26.11},{"date":"2026-05-07","open":20.56,"high":21.12,"low":20.29,"close":20.9,"volume":6256405,"rsi_14":54.74,"sma_20":20.71,"sma_60":22.98,"sma_120":26.03},{"date":"2026-05-08","open":20.82,"high":20.86,"low":20.46,"close":20.5,"volume":6423748,"rsi_14":42.71,"sma_20":20.73,"sma_60":22.88,"sma_120":25.94},{"date":"2026-05-11","open":20.6,"high":20.83,"low":20.02,"close":20.29,"volume":6213503,"rsi_14":44.89,"sma_20":20.76,"sma_60":22.74,"sma_120":25.86},{"date":"2026-05-12","open":20.42,"high":20.54,"low":20.02,"close":20.05,"volume":6468699,"rsi_14":42.56,"sma_20":20.78,"sma_60":22.6,"sma_120":25.77},{"date":"2026-05-13","open":20.03,"high":20.23,"low":19.76,"close":20.02,"volume":6092227,"rsi_14":39.07,"sma_20":20.77,"sma_60":22.45,"sma_120":25.69},{"date":"2026-05-14","open":20.13,"high":20.26,"low":19.7,"close":19.79,"volume":7197948,"rsi_14":40.67,"sma_20":20.73,"sma_60":22.3,"sma_120":25.6},{"date":"2026-05-15","open":19.95,"high":20.06,"low":19.49,"close":19.68,"volume":7642954,"rsi_14":40.07,"sma_20":20.68,"sma_60":22.14,"sma_120":25.52},{"date":"2026-05-18","open":19.57,"high":20.05,"low":19.51,"close":20.01,"volume":5896477,"rsi_14":46.71,"sma_20":20.63,"sma_60":22.02,"sma_120":25.44},{"date":"2026-05-19","open":20.04,"high":20.67,"low":19.85,"close":19.88,"volume":6935203,"rsi_14":46.1,"sma_20":20.6,"sma_60":21.91,"sma_120":25.36},{"date":"2026-05-20","open":19.8,"high":19.88,"low":19.38,"close":19.67,"volume":8477290,"rsi_14":36.61,"sma_20":20.56,"sma_60":21.78,"sma_120":25.27},{"date":"2026-05-21","open":19.59,"high":19.91,"low":19.23,"close":19.72,"volume":10320842,"rsi_14":38.44,"sma_20":20.51,"sma_60":21.68,"sma_120":25.19},{"date":"2026-05-22","open":19.8,"high":20.47,"low":19.76,"close":20.24,"volume":6884950,"rsi_14":51.23,"sma_20":20.51,"sma_60":21.57,"sma_120":25.11},{"date":"2026-05-26","open":20.23,"high":20.26,"low":19.79,"close":19.8,"volume":7149493,"rsi_14":38.11,"sma_20":20.49,"sma_60":21.46,"sma_120":25.02},{"date":"2026-05-27","open":19.84,"high":20.5,"low":19.84,"close":20.16,"volume":8282349,"rsi_14":43.61,"sma_20":20.49,"sma_60":21.36,"sma_120":24.93},{"date":"2026-05-28","open":20.21,"high":20.67,"low":20.03,"close":20.46,"volume":6311768,"rsi_14":43.77,"sma_20":20.5,"sma_60":21.27,"sma_120":24.84},{"date":"2026-05-29","open":20.46,"high":21.02,"low":20.34,"close":20.76,"volume":9291665,"rsi_14":53.85,"sma_20":20.52,"sma_60":21.21,"sma_120":24.76},{"date":"2026-06-01","open":20.59,"high":20.97,"low":20.51,"close":20.73,"volume":8847455,"rsi_14":56.76,"sma_20":20.54,"sma_60":21.14,"sma_120":24.67},{"date":"2026-06-02","open":20.81,"high":21.03,"low":20.57,"close":20.64,"volume":5976484,"rsi_14":59.43,"sma_20":20.56,"sma_60":21.06,"sma_120":24.59},{"date":"2026-06-03","open":20.39,"high":21.26,"low":20.31,"close":20.64,"volume":10519555,"rsi_14":60.19,"sma_20":20.57,"sma_60":20.99,"sma_120":24.51},{"date":"2026-06-04","open":21.06,"high":21.4,"low":20.85,"close":21.2,"volume":10398295,"rsi_14":70.61,"sma_20":20.6,"sma_60":20.94,"sma_120":24.43},{"date":"2026-06-05","open":21.37,"high":21.57,"low":20.85,"close":21.32,"volume":13460368,"rsi_14":73.93,"sma_20":20.62,"sma_60":20.92,"sma_120":24.35},{"date":"2026-06-08","open":21.81,"high":21.93,"low":20.28,"close":21.14,"volume":15211521,"rsi_14":67.16,"sma_20":20.65,"sma_60":20.91,"sma_120":24.27},{"date":"2026-06-09","open":21.08,"high":21.82,"low":20.92,"close":21.77,"volume":12813289,"rsi_14":74.87,"sma_20":20.73,"sma_60":20.92,"sma_120":24.2},{"date":"2026-06-10","open":21.89,"high":22.86,"low":21.74,"close":22.5,"volume":13940575,"rsi_14":82.73,"sma_20":20.85,"sma_60":20.95,"sma_120":24.13},{"date":"2026-06-11","open":22.42,"high":22.83,"low":22.27,"close":22.36,"volume":9660605,"rsi_14":79.78,"sma_20":20.97,"sma_60":20.97,"sma_120":24.07},{"date":"2026-06-12","open":22.4,"high":22.59,"low":22.26,"close":22.43,"volume":7765714,"rsi_14":77.53,"sma_20":21.1,"sma_60":20.99,"sma_120":24.01},{"date":"2026-06-15","open":22.33,"high":22.43,"low":21.9,"close":21.94,"volume":7285074,"rsi_14":76.59,"sma_20":21.22,"sma_60":21.02,"sma_120":23.94},{"date":"2026-06-16","open":22.12,"high":22.12,"low":21.32,"close":21.41,"volume":10112776,"rsi_14":64.87,"sma_20":21.29,"sma_60":21.03,"sma_120":23.87},{"date":"2026-06-17","open":21.35,"high":21.67,"low":20.5,"close":20.76,"volume":11281075,"rsi_14":53.35,"sma_20":21.33,"sma_60":21.03,"sma_120":23.8},{"date":"2026-06-18","open":20.72,"high":21.02,"low":20.61,"close":20.8,"volume":62142146,"rsi_14":50.46,"sma_20":21.39,"sma_60":21.03,"sma_120":23.73},{"date":"2026-06-22","open":20.63,"high":20.82,"low":20.04,"close":20.06,"volume":11643160,"rsi_14":43.31,"sma_20":21.41,"sma_60":21.03,"sma_120":23.65},{"date":"2026-06-23","open":20.53,"high":21.06,"low":20.39,"close":20.86,"volume":10710463,"rsi_14":51.9,"sma_20":21.44,"sma_60":21.03,"sma_120":23.58},{"date":"2026-06-24","open":20.99,"high":21.98,"low":20.99,"close":21.87,"volume":11266973,"rsi_14":59.15,"sma_20":21.55,"sma_60":21.03,"sma_120":23.53},{"date":"2026-06-25","open":21.96,"high":22.42,"low":21.9,"close":21.98,"volume":10348847,"rsi_14":56.27,"sma_20":21.64,"sma_60":21.04,"sma_120":23.48},{"date":"2026-06-26","open":22.07,"high":22.45,"low":21.91,"close":22.36,"volume":7757649,"rsi_14":57.92,"sma_20":21.74,"sma_60":21.05,"sma_120":23.43},{"date":"2026-06-29","open":22.41,"high":22.73,"low":22.11,"close":22.63,"volume":8389076,"rsi_14":61.31,"sma_20":21.83,"sma_60":21.06,"sma_120":23.38},{"date":"2026-06-30","open":22.62,"high":22.62,"low":21.76,"close":21.9,"volume":6132555,"rsi_14":51.03,"sma_20":21.89,"sma_60":21.06,"sma_120":23.33},{"date":"2026-07-01","open":22.46,"high":23.37,"low":22.38,"close":23.08,"volume":7811564,"rsi_14":54.06,"sma_20":22.01,"sma_60":21.08,"sma_120":23.29},{"date":"2026-07-02","open":23.46,"high":23.59,"low":22.82,"close":23.32,"volume":7839003,"rsi_14":54.06,"sma_20":22.13,"sma_60":21.12,"sma_120":23.25},{"date":"2026-07-06","open":23.24,"high":23.25,"low":22.37,"close":22.66,"volume":5356277,"rsi_14":49.04,"sma_20":22.19,"sma_60":21.16,"sma_120":23.2},{"date":"2026-07-07","open":23.14,"high":23.67,"low":22.86,"close":22.9,"volume":7040333,"rsi_14":53.89,"sma_20":22.25,"sma_60":21.19,"sma_120":23.15},{"date":"2026-07-08","open":23.07,"high":23.23,"low":21.98,"close":21.99,"volume":9006741,"rsi_14":51.38,"sma_20":22.27,"sma_60":21.22,"sma_120":23.09},{"date":"2026-07-09","open":21.77,"high":22.05,"low":21.45,"close":21.47,"volume":7391376,"rsi_14":52.3,"sma_20":22.24,"sma_60":21.24,"sma_120":23.04},{"date":"2026-07-10","open":21.57,"high":22.11,"low":21.41,"close":22.07,"volume":4947202,"rsi_14":55.49,"sma_20":22.2,"sma_60":21.27,"sma_120":22.99},{"date":"2026-07-13","open":22.19,"high":22.8,"low":22.03,"close":22.15,"volume":6226900,"rsi_14":61.35,"sma_20":22.17,"sma_60":21.3,"sma_120":22.94},{"date":"2026-07-14","open":22.16,"high":22.19,"low":21.69,"close":22.1,"volume":4674728,"rsi_14":56.4,"sma_20":22.13,"sma_60":21.32,"sma_120":22.89},{"date":"2026-07-15","open":21.91,"high":22.42,"low":21.55,"close":21.89,"volume":6129381,"rsi_14":47.15,"sma_20":22.11,"sma_60":21.34,"sma_120":22.84},{"date":"2026-07-16","open":22.18,"high":22.8,"low":22.12,"close":22.65,"volume":6531589,"rsi_14":52.21,"sma_20":22.16,"sma_60":21.36,"sma_120":22.8},{"date":"2026-07-17","open":23.0,"high":23.35,"low":21.98,"close":22.08,"volume":6591419,"rsi_14":45.34,"sma_20":22.21,"sma_60":21.38,"sma_120":22.75},{"date":"2026-07-20","open":22.01,"high":22.15,"low":21.69,"close":22.09,"volume":4587648,"rsi_14":43.13,"sma_20":22.25,"sma_60":21.4,"sma_120":22.71},{"date":"2026-07-21","open":22.38,"high":22.66,"low":21.96,"close":22.34,"volume":5446765,"rsi_14":50.56,"sma_20":22.35,"sma_60":21.42,"sma_120":22.67},{"date":"2026-07-22","open":22.6,"high":22.71,"low":21.88,"close":21.88,"volume":5246984,"rsi_14":35.47,"sma_20":22.38,"sma_60":21.44,"sma_120":22.64},{"date":"2026-07-23","open":21.85,"high":21.86,"low":21.28,"close":21.41,"volume":6207735,"rsi_14":33.51,"sma_20":22.34,"sma_60":21.46,"sma_120":22.59},{"date":"2026-07-24","open":21.44,"high":21.95,"low":21.36,"close":21.84,"volume":5571955,"rsi_14":42.63,"sma_20":22.32,"sma_60":21.48,"sma_120":22.56},{"date":"2026-07-27","open":21.99,"high":22.73,"low":21.93,"close":22.37,"volume":4708591,"rsi_14":45.47,"sma_20":22.3,"sma_60":21.51,"sma_120":22.52},{"date":"2026-07-28","open":22.87,"high":23.44,"low":22.78,"close":22.81,"volume":8009826,"rsi_14":57.62,"sma_20":22.29,"sma_60":21.55,"sma_120":22.5},{"date":"2026-07-29","open":22.81,"high":23.13,"low":22.53,"close":22.96,"volume":6501805,"rsi_14":64.87,"sma_20":22.32,"sma_60":21.58,"sma_120":22.46},{"date":"2026-07-30","open":22.6,"high":22.68,"low":21.92,"close":22.08,"volume":5410460,"rsi_14":50.09,"sma_20":22.25,"sma_60":21.61,"sma_120":22.42},{"date":"2026-07-31","open":21.98,"high":22.12,"low":21.74,"close":21.98,"volume":4788579,"rsi_14":48.4,"sma_20":22.19,"sma_60":21.63,"sma_120":22.39},{"date":"2026-08-03","open":22.23,"high":22.56,"low":22.18,"close":22.37,"volume":5144889,"rsi_14":52.39,"sma_20":22.17,"sma_60":21.65,"sma_120":22.35},{"date":"2026-08-04","open":22.18,"high":22.87,"low":22.11,"close":22.76,"volume":4813006,"rsi_14":57.46,"sma_20":22.16,"sma_60":21.68,"sma_120":22.3},{"date":"2026-08-05","open":22.86,"high":23.06,"low":22.55,"close":23.05,"volume":4570878,"rsi_14":53.73,"sma_20":22.22,"sma_60":21.71,"sma_120":22.25},{"date":"2026-08-06","open":23.08,"high":23.3,"low":22.54,"close":22.56,"volume":4949926,"rsi_14":54.55,"sma_20":22.27,"sma_60":21.75,"sma_120":22.19},{"date":"2026-08-07","open":22.56,"high":23.21,"low":22.49,"close":23.05,"volume":4390582,"rsi_14":58.33,"sma_20":22.32,"sma_60":21.79,"sma_120":22.14},{"date":"2026-08-10","open":22.87,"high":22.96,"low":22.38,"close":22.42,"volume":5615134},{"date":"2026-08-11","open":22.26,"high":22.84,"low":22.11,"close":22.72,"volume":4604819,"rsi_14":57.02,"sma_20":22.37,"sma_60":21.87,"sma_120":22.06},{"date":"2026-08-12","open":22.4,"high":22.7,"low":22.22,"close":22.6,"volume":3962769,"rsi_14":60.57,"sma_20":22.4,"sma_60":21.91,"sma_120":22.02},{"date":"2026-08-13","open":22.7,"high":23.33,"low":22.7,"close":23.28,"volume":5701075,"rsi_14":62.24,"sma_20":22.43,"sma_60":21.96,"sma_120":21.99},{"date":"2026-08-14","open":23.28,"high":23.33,"low":23.03,"close":23.17,"volume":2730315,"rsi_14":57.33,"sma_20":22.49,"sma_60":22.01,"sma_120":21.96},{"date":"2026-08-17","open":23.12,"high":23.3,"low":22.67,"close":22.68,"volume":4292541,"rsi_14":48.82,"sma_20":22.52,"sma_60":22.05,"sma_120":21.92},{"date":"2026-08-18","open":22.92,"high":23.04,"low":22.75,"close":22.86,"volume":3925414,"rsi_14":49.1,"sma_20":22.54,"sma_60":22.1,"sma_120":21.89},{"date":"2026-08-19","open":22.84,"high":24.26,"low":22.84,"close":23.81,"volume":12085049},{"date":"2026-08-20","open":23.44,"high":23.84,"low":22.89,"close":23.77,"volume":10128101,"rsi_14":66.13,"sma_20":22.76,"sma_60":22.21,"sma_120":21.84},{"date":"2026-08-21","open":23.7,"high":24.16,"low":23.59,"close":23.95,"volume":5265356,"rsi_14":64.79,"sma_20":22.86,"sma_60":22.27,"sma_120":21.82},{"date":"2026-08-24","open":24.07,"high":24.26,"low":23.86,"close":24.16,"volume":5965861,"rsi_14":63.57,"sma_20":22.95,"sma_60":22.33,"sma_120":21.8},{"date":"2026-08-25","open":24.09,"high":24.18,"low":23.31,"close":23.47,"volume":4593136},{"date":"2026-08-26","open":23.42,"high":23.74,"low":23.21,"close":23.23,"volume":4647296,"rsi_14":56.31,"sma_20":23.0,"sma_60":22.4,"sma_120":21.77},{"date":"2026-08-27","open":23.01,"high":23.46,"low":22.89,"close":23.28,"volume":3465769,"rsi_14":52.36,"sma_20":23.06,"sma_60":22.44,"sma_120":21.75},{"date":"2026-08-28","open":23.32,"high":23.59,"low":23.23,"close":23.39,"volume":3513740,"rsi_14":61.15,"sma_20":23.13,"sma_60":22.48,"sma_120":21.74},{"date":"2026-08-31","open":23.33,"high":23.79,"low":23.24,"close":23.68,"volume":6556845,"rsi_14":61.06,"sma_20":23.19,"sma_60":22.52,"sma_120":21.73},{"date":"2026-09-01","open":23.73,"high":24.16,"low":23.64,"close":23.71,"volume":6519508,"rsi_14":63.06,"sma_20":23.24,"sma_60":22.55,"sma_120":21.73},{"date":"2026-09-02","open":23.8,"high":24.13,"low":23.72,"close":23.78,"volume":6883633,"rsi_14":56.87,"sma_20":23.28,"sma_60":22.59,"sma_120":21.75},{"date":"2026-09-03","open":22.32,"high":22.61,"low":21.14,"close":22.12,"volume":37457687,"rsi_14":39.92,"sma_20":23.26,"sma_60":22.59,"sma_120":21.76},{"date":"2026-09-04","open":22.1,"high":22.17,"low":21.03,"close":21.38,"volume":14733668,"rsi_14":38.05,"sma_20":23.17,"sma_60":22.56,"sma_120":21.76},{"date":"2026-09-08","open":21.3,"high":21.91,"low":20.68,"close":21.76,"volume":11111500},{"date":"2026-09-09","open":21.67,"high":22.13,"low":21.53,"close":21.88,"volume":7738027,"rsi_14":29.94,"sma_20":23.1,"sma_60":22.53,"sma_120":21.76},{"date":"2026-09-10","open":21.88,"high":21.89,"low":20.8,"close":20.94,"volume":9276374,"rsi_14":25.22,"sma_20":23.02,"sma_60":22.51,"sma_120":21.76},{"date":"2026-09-11","open":21.06,"high":21.33,"low":20.89,"close":21.0,"volume":8316246,"rsi_14":23.61,"sma_20":22.9,"sma_60":22.5,"sma_120":21.76},{"date":"2026-09-14","open":21.2,"high":21.6,"low":21.14,"close":21.25,"volume":5734699},{"date":"2026-09-15","open":21.27,"high":21.39,"low":21.01,"close":21.36,"volume":4959017,"rsi_14":29.11,"sma_20":22.74,"sma_60":22.5,"sma_120":21.77},{"date":"2026-09-16","open":21.36,"high":21.79,"low":21.35,"close":21.39,"volume":8615662,"rsi_14":30.99,"sma_20":22.67,"sma_60":22.52,"sma_120":21.77},{"date":"2026-09-17","open":21.64,"high":21.83,"low":21.16,"close":21.18,"volume":4072373,"rsi_14":29.0,"sma_20":22.53,"sma_60":22.52,"sma_120":21.77},{"date":"2026-09-18","open":21.3,"high":21.3,"low":20.65,"close":20.69,"volume":7830705,"rsi_14":24.91,"sma_20":22.38,"sma_60":22.49,"sma_120":21.76},{"date":"2026-09-21","open":20.65,"high":20.79,"low":19.82,"close":19.93,"volume":9485502,"rsi_14":17.95,"sma_20":22.18,"sma_60":22.45,"sma_120":21.74},{"date":"2026-09-22","open":20.14,"high":20.56,"low":20.0,"close":20.21,"volume":6439298,"rsi_14":21.31,"sma_20":21.98,"sma_60":22.41,"sma_120":21.73},{"date":"2026-09-23","open":20.36,"high":20.5,"low":20.03,"close":20.34,"volume":6079720,"rsi_14":22.08,"sma_20":21.83,"sma_60":22.37,"sma_120":21.71},{"date":"2026-09-24","open":20.48,"high":20.5,"low":19.79,"close":19.85,"volume":5061221,"rsi_14":27.23,"sma_20":21.66,"sma_60":22.33,"sma_120":21.69},{"date":"2026-09-25","open":19.85,"high":19.94,"low":19.26,"close":19.37,"volume":7912210,"rsi_14":28.75,"sma_20":21.46,"sma_60":22.26,"sma_120":21.67},{"date":"2026-09-28","open":19.07,"high":19.83,"low":19.06,"close":19.79,"volume":7296737,"rsi_14":32.87,"sma_20":21.29,"sma_60":22.2,"sma_120":21.66},{"date":"2026-09-29","open":19.73,"high":20.07,"low":19.67,"close":19.97,"volume":9097109,"rsi_14":33.79,"sma_20":21.12,"sma_60":22.16,"sma_120":21.66},{"date":"2026-09-30","open":20.09,"high":20.16,"low":19.4,"close":19.58,"volume":8433773,"rsi_14":37.8,"sma_20":20.93,"sma_60":22.11,"sma_120":21.65},{"date":"2026-10-01","open":19.55,"high":19.66,"low":19.1,"close":19.49,"volume":7457686,"rsi_14":34.37,"sma_20":20.71,"sma_60":22.07,"sma_120":21.64},{"date":"2026-10-02","open":19.53,"high":19.83,"low":19.32,"close":19.62,"volume":6201787,"rsi_14":32.7,"sma_20":20.59,"sma_60":22.04,"sma_120":21.64},{"date":"2026-10-05","open":19.52,"high":19.82,"low":19.16,"close":19.3,"volume":7596298,"rsi_14":29.07,"sma_20":20.48,"sma_60":21.99,"sma_120":21.63},{"date":"2026-10-06","open":19.21,"high":19.33,"low":18.9,"close":19.0,"volume":14201497,"rsi_14":26.97,"sma_20":20.35,"sma_60":21.94,"sma_120":21.62},{"date":"2026-10-07","open":19.1,"high":19.14,"low":18.6,"close":18.9,"volume":8203460},{"date":"2026-10-08","open":19.01,"high":19.39,"low":18.84,"close":19.37,"volume":11706624,"rsi_14":36.96,"sma_20":20.12,"sma_60":21.84,"sma_120":21.59},{"date":"2026-10-09","open":19.28,"high":19.39,"low":19.02,"close":19.21,"volume":7051554,"rsi_14":41.93,"sma_20":20.03,"sma_60":21.79,"sma_120":21.57},{"date":"2026-10-12","open":19.21,"high":19.25,"low":18.91,"close":19.08,"volume":9342555,"rsi_14":36.89,"sma_20":19.92,"sma_60":21.74,"sma_120":21.56},{"date":"2026-10-13","open":19.29,"high":19.41,"low":18.79,"close":18.95,"volume":6889004,"rsi_14":33.87,"sma_20":19.8,"sma_60":21.68,"sma_120":21.54},{"date":"2026-10-14","open":19.04,"high":19.19,"low":18.72,"close":19.1,"volume":9019816,"rsi_14":40.55,"sma_20":19.68,"sma_60":21.63,"sma_120":21.53},{"date":"2026-10-15","open":19.57,"high":20.5,"low":19.55,"close":19.84,"volume":9789681,"rsi_14":55.56,"sma_20":19.62,"sma_60":21.6,"sma_120":21.52},{"date":"2026-10-16","open":20.0,"high":20.14,"low":19.72,"close":19.87,"volume":5725275,"rsi_14":47.63,"sma_20":19.58,"sma_60":21.57,"sma_120":21.52},{"date":"2026-10-19","open":19.68,"high":19.75,"low":19.16,"close":19.35,"volume":6889644,"rsi_14":38.78,"sma_20":19.55,"sma_60":21.53,"sma_120":21.51},{"date":"2026-10-20","open":19.6,"high":20.01,"low":19.55,"close":19.86,"volume":4741416,"rsi_14":50.37,"sma_20":19.53,"sma_60":21.49,"sma_120":21.5},{"date":"2026-10-21","open":19.71,"high":19.84,"low":19.4,"close":19.56,"volume":4903818,"rsi_14":50.88,"sma_20":19.49,"sma_60":21.43,"sma_120":21.49},{"date":"2026-10-22","open":19.84,"high":21.3,"low":19.81,"close":21.26,"volume":9840597,"rsi_14":64.75,"sma_20":19.56,"sma_60":21.41,"sma_120":21.49}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.081405245116295,"pbr":1.83,"per":10.21,"roa":1.28,"roe":13.4,"grade":"B","comment":"PER 10.21배, ROE 13.4%","revenue":10158000000.0,"analysis":"PER 10.2배입니다. ROE 13.4%입니다. 시가총액 63.40억. 매출 101.58억, 영업이익 12.94억.","eps_basis":"TTM","debt_ratio":1.7619408642911296,"market_cap":6339859560,"net_income":578000000.0,"total_debt":7010000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":27.47,"total_assets":15179000000.0,"total_equity":3957000000.0,"profit_margin":5.69,"revenue_basis":"TTM","dividend_yield":7.39,"net_income_basis":"TTM","operating_income":1294000000.0,"operating_margin":12.74,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":21.26,"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":53.13},{"date":"2016-10-25","close":53.44},{"date":"2016-10-26","close":53.66},{"date":"2016-10-27","close":53.0},{"date":"2016-10-28","close":54.21},{"date":"2016-10-31","close":54.34},{"date":"2016-11-01","close":53.41},{"date":"2016-11-02","close":52.9},{"date":"2016-11-03","close":52.73},{"date":"2016-11-04","close":52.61},{"date":"2016-11-07","close":53.85},{"date":"2016-11-08","close":55.61},{"date":"2016-11-09","close":54.96},{"date":"2016-11-10","close":53.31},{"date":"2016-11-11","close":53.5},{"date":"2016-11-14","close":54.48},{"date":"2016-11-15","close":54.94},{"date":"2016-11-16","close":54.45},{"date":"2016-11-17","close":54.22},{"date":"2016-11-18","close":54.23},{"date":"2016-11-21","close":55.04},{"date":"2016-11-22","close":57.02},{"date":"2016-11-23","close":56.82},{"date":"2016-11-25","close":57.52},{"date":"2016-11-28","close":57.37},{"date":"2016-11-29","close":57.65},{"date":"2016-11-30","close":56.89},{"date":"2016-12-01","close":57.15},{"date":"2016-12-02","close":57.63},{"date":"2016-12-05","close":57.54},{"date":"2016-12-06","close":57.63},{"date":"2016-12-07","close":58.67},{"date":"2016-12-08","close":58.28},{"date":"2016-12-09","close":59.11},{"date":"2016-12-12","close":59.36},{"date":"2016-12-13","close":59.99},{"date":"2016-12-14","close":59.1},{"date":"2016-12-15","close":59.46},{"date":"2016-12-16","close":59.53},{"date":"2016-12-19","close":59.82},{"date":"2016-12-20","close":60.13},{"date":"2016-12-21","close":60.21},{"date":"2016-12-22","close":60.21},{"date":"2016-12-23","close":60.28},{"date":"2016-12-27","close":60.49},{"date":"2016-12-28","close":60.53},{"date":"2016-12-29","close":60.95},{"date":"2016-12-30","close":60.47},{"date":"2017-01-03","close":60.64},{"date":"2017-01-04","close":61.06},{"date":"2017-01-05","close":60.93},{"date":"2017-01-06","close":60.7},{"date":"2017-01-09","close":59.75},{"date":"2017-01-10","close":60.01},{"date":"2017-01-11","close":60.15},{"date":"2017-01-12","close":61.57},{"date":"2017-01-13","close":61.72},{"date":"2017-01-17","close":62.09},{"date":"2017-01-18","close":62.29},{"date":"2017-01-19","close":62.24},{"date":"2017-01-20","close":62.84},{"date":"2017-01-23","close":63.12},{"date":"2017-01-24","close":63.3},{"date":"2017-01-25","close":63.1},{"date":"2017-01-26","close":62.62},{"date":"2017-01-27","close":62.58},{"date":"2017-01-30","close":62.38},{"date":"2017-01-31","close":62.23},{"date":"2017-02-01","close":62.49},{"date":"2017-02-02","close":63.16},{"date":"2017-02-03","close":63.28},{"date":"2017-02-06","close":62.6},{"date":"2017-02-07","close":63.23},{"date":"2017-02-08","close":63.4},{"date":"2017-02-09","close":63.84},{"date":"2017-02-10","close":63.27},{"date":"2017-02-13","close":63.43},{"date":"2017-02-14","close":63.03},{"date":"2017-02-15","close":63.45},{"date":"2017-02-16","close":62.55},{"date":"2017-02-17","close":58.48},{"date":"2017-02-21","close":58.95},{"date":"2017-02-22","close":59.17},{"date":"2017-02-23","close":59.06},{"date":"2017-02-24","close":59.11},{"date":"2017-02-27","close":58.97},{"date":"2017-02-28","close":59.35},{"date":"2017-03-01","close":59.49},{"date":"2017-03-02","close":59.83},{"date":"2017-03-03","close":59.54},{"date":"2017-03-06","close":59.29},{"date":"2017-03-07","close":59.09},{"date":"2017-03-08","close":58.66},{"date":"2017-03-09","close":59.03},{"date":"2017-03-10","close":59.19},{"date":"2017-03-13","close":59.05},{"date":"2017-03-14","close":58.95},{"date":"2017-03-15","close":59.36},{"date":"2017-03-16","close":58.83},{"date":"2017-03-17","close":59.2},{"date":"2017-03-20","close":59.0},{"date":"2017-03-21","close":57.09},{"date":"2017-03-22","close":56.91},{"date":"2017-03-23","close":57.6},{"date":"2017-03-24","close":57.44},{"date":"2017-03-27","close":57.49},{"date":"2017-03-28","close":57.62},{"date":"2017-03-29","close":57.57},{"date":"2017-03-30","close":57.11},{"date":"2017-03-31","close":57.24},{"date":"2017-04-03","close":56.89},{"date":"2017-04-04","close":56.78},{"date":"2017-04-05","close":56.77},{"date":"2017-04-06","close":56.59},{"date":"2017-04-07","close":56.41},{"date":"2017-04-10","close":56.5},{"date":"2017-04-11","close":56.64},{"date":"2017-04-12","close":57.03},{"date":"2017-04-13","close":56.14},{"date":"2017-04-17","close":56.59},{"date":"2017-04-18","close":57.19},{"date":"2017-04-19","close":57.28},{"date":"2017-04-20","close":57.5},{"date":"2017-04-21","close":57.35},{"date":"2017-04-24","close":57.98},{"date":"2017-04-25","close":57.59},{"date":"2017-04-26","close":57.4},{"date":"2017-04-27","close":57.11},{"date":"2017-04-28","close":57.54},{"date":"2017-05-01","close":56.86},{"date":"2017-05-02","close":56.91},{"date":"2017-05-03","close":56.81},{"date":"2017-05-04","close":57.24},{"date":"2017-05-05","close":57.4},{"date":"2017-05-08","close":57.85},{"date":"2017-05-09","close":57.17},{"date":"2017-05-10","close":57.5},{"date":"2017-05-11","close":57.64},{"date":"2017-05-12","close":57.22},{"date":"2017-05-15","close":57.49},{"date":"2017-05-16","close":57.11},{"date":"2017-05-17","close":57.41},{"date":"2017-05-18","close":56.94},{"date":"2017-05-19","close":55.78},{"date":"2017-05-22","close":57.49},{"date":"2017-05-23","close":58.12},{"date":"2017-05-24","close":58.38},{"date":"2017-05-25","close":58.83},{"date":"2017-05-26","close":58.96},{"date":"2017-05-30","close":57.88},{"date":"2017-05-31","close":57.65},{"date":"2017-06-01","close":57.96},{"date":"2017-06-02","close":57.73},{"date":"2017-06-05","close":57.48},{"date":"2017-06-06","close":57.57},{"date":"2017-06-07","close":57.35},{"date":"2017-06-08","close":56.66},{"date":"2017-06-09","close":56.54},{"date":"2017-06-12","close":56.89},{"date":"2017-06-13","close":56.97},{"date":"2017-06-14","close":56.99},{"date":"2017-06-15","close":56.96},{"date":"2017-06-16","close":55.05},{"date":"2017-06-19","close":54.82},{"date":"2017-06-20","close":54.67},{"date":"2017-06-21","close":54.1},{"date":"2017-06-22","close":53.95},{"date":"2017-06-23","close":53.58},{"date":"2017-06-26","close":53.79},{"date":"2017-06-27","close":52.88},{"date":"2017-06-28","close":52.89},{"date":"2017-06-29","close":51.99},{"date":"2017-06-30","close":52.15},{"date":"2017-07-03","close":52.19},{"date":"2017-07-05","close":52.0},{"date":"2017-07-06","close":51.68},{"date":"2017-07-07","close":51.58},{"date":"2017-07-10","close":50.96},{"date":"2017-07-11","close":51.11},{"date":"2017-07-12","close":51.39},{"date":"2017-07-13","close":51.35},{"date":"2017-07-14","close":51.73},{"date":"2017-07-17","close":51.79},{"date":"2017-07-18","close":50.99},{"date":"2017-07-19","close":52.57},{"date":"2017-07-20","close":51.92},{"date":"2017-07-21","close":52.0},{"date":"2017-07-24","close":52.01},{"date":"2017-07-25","close":52.53},{"date":"2017-07-26","close":52.61},{"date":"2017-07-27","close":53.07},{"date":"2017-07-28","close":52.85},{"date":"2017-07-31","close":52.83},{"date":"2017-08-01","close":52.52},{"date":"2017-08-02","close":52.71},{"date":"2017-08-03","close":53.01},{"date":"2017-08-04","close":53.18},{"date":"2017-08-07","close":53.24},{"date":"2017-08-08","close":53.25},{"date":"2017-08-09","close":53.21},{"date":"2017-08-10","close":53.25},{"date":"2017-08-11","close":53.61},{"date":"2017-08-14","close":53.85},{"date":"2017-08-15","close":53.73},{"date":"2017-08-16","close":53.99},{"date":"2017-08-17","close":53.96},{"date":"2017-08-18","close":53.69},{"date":"2017-08-21","close":53.82},{"date":"2017-08-22","close":54.0},{"date":"2017-08-23","close":54.19},{"date":"2017-08-24","close":52.48},{"date":"2017-08-25","close":51.4},{"date":"2017-08-28","close":50.74},{"date":"2017-08-29","close":50.81},{"date":"2017-08-30","close":50.25},{"date":"2017-08-31","close":46.2},{"date":"2017-09-01","close":45.4},{"date":"2017-09-05","close":46.67},{"date":"2017-09-06","close":47.53},{"date":"2017-09-07","close":47.39},{"date":"2017-09-08","close":47.92},{"date":"2017-09-11","close":47.73},{"date":"2017-09-12","close":47.38},{"date":"2017-09-13","close":47.69},{"date":"2017-09-14","close":47.75},{"date":"2017-09-15","close":48.73},{"date":"2017-09-18","close":48.07},{"date":"2017-09-19","close":47.32},{"date":"2017-09-20","close":46.51},{"date":"2017-09-21","close":45.66},{"date":"2017-09-22","close":45.13},{"date":"2017-09-25","close":46.58},{"date":"2017-09-26","close":46.67},{"date":"2017-09-27","close":47.05},{"date":"2017-09-28","close":47.05},{"date":"2017-09-29","close":46.82},{"date":"2017-10-02","close":46.86},{"date":"2017-10-03","close":46.19},{"date":"2017-10-04","close":46.56},{"date":"2017-10-05","close":46.59},{"date":"2017-10-06","close":46.48},{"date":"2017-10-09","close":45.51},{"date":"2017-10-10","close":46.24},{"date":"2017-10-11","close":45.74},{"date":"2017-10-12","close":45.99},{"date":"2017-10-13","close":46.18},{"date":"2017-10-16","close":46.65},{"date":"2017-10-17","close":46.14},{"date":"2017-10-18","close":45.64},{"date":"2017-10-19","close":45.37},{"date":"2017-10-20","close":45.97},{"date":"2017-10-23","close":46.45},{"date":"2017-10-24","close":46.13},{"date":"2017-10-25","close":46.23},{"date":"2017-10-26","close":47.52},{"date":"2017-10-27","close":48.13},{"date":"2017-10-30","close":46.36},{"date":"2017-10-31","close":47.37},{"date":"2017-11-01","close":47.53},{"date":"2017-11-02","close":46.85},{"date":"2017-11-03","close":46.48},{"date":"2017-11-06","close":45.43},{"date":"2017-11-07","close":46.23},{"date":"2017-11-08","close":47.16},{"date":"2017-11-09","close":45.64},{"date":"2017-11-10","close":47.42},{"date":"2017-11-13","close":47.27},{"date":"2017-11-14","close":47.81},{"date":"2017-11-15","close":46.42},{"date":"2017-11-16","close":48.32},{"date":"2017-11-17","close":49.72},{"date":"2017-11-20","close":49.93},{"date":"2017-11-21","close":45.84},{"date":"2017-11-22","close":46.77},{"date":"2017-11-24","close":46.04},{"date":"2017-11-27","close":46.78},{"date":"2017-11-28","close":46.94},{"date":"2017-11-29","close":48.99},{"date":"2017-11-30","close":49.3},{"date":"2017-12-01","close":49.22},{"date":"2017-12-04","close":50.32},{"date":"2017-12-05","close":49.83},{"date":"2017-12-06","close":50.19},{"date":"2017-12-07","close":49.28},{"date":"2017-12-08","close":48.95},{"date":"2017-12-11","close":48.55},{"date":"2017-12-12","close":49.76},{"date":"2017-12-13","close":49.19},{"date":"2017-12-14","close":48.56},{"date":"2017-12-15","close":49.59},{"date":"2017-12-18","close":49.66},{"date":"2017-12-19","close":48.78},{"date":"2017-12-20","close":48.33},{"date":"2017-12-21","close":48.67},{"date":"2017-12-22","close":48.77},{"date":"2017-12-26","close":48.29},{"date":"2017-12-27","close":48.58},{"date":"2017-12-28","close":48.46},{"date":"2017-12-29","close":48.11},{"date":"2018-01-02","close":34.478},{"date":"2018-01-03","close":33.9905},{"date":"2018-01-04","close":34.2743},{"date":"2018-01-05","close":34.4052},{"date":"2018-01-08","close":34.6526},{"date":"2018-01-09","close":34.6672},{"date":"2018-01-10","close":33.5825},{"date":"2018-01-11","close":33.5312},{"date":"2018-01-12","close":33.3553},{"date":"2018-01-16","close":34.0369},{"date":"2018-01-17","close":34.4181},{"date":"2018-01-18","close":33.8977},{"date":"2018-01-19","close":34.7332},{"date":"2018-01-22","close":34.9238},{"date":"2018-01-23","close":34.8651},{"date":"2018-01-24","close":34.5207},{"date":"2018-01-25","close":34.7845},{"date":"2018-01-26","close":34.6966},{"date":"2018-01-29","close":34.4107},{"date":"2018-01-30","close":34.0076},{"date":"2018-01-31","close":34.1175},{"date":"2018-02-01","close":34.2861},{"date":"2018-02-02","close":32.6883},{"date":"2018-02-05","close":32.4098},{"date":"2018-02-06","close":33.0841},{"date":"2018-02-07","close":32.8349},{"date":"2018-02-08","close":32.8569},{"date":"2018-02-09","close":33.5166},{"date":"2018-02-12","close":33.9416},{"date":"2018-02-13","close":34.1908},{"date":"2018-02-14","close":34.4181},{"date":"2018-02-15","close":34.9604},{"date":"2018-02-16","close":33.839},{"date":"2018-02-20","close":33.7731},{"date":"2018-02-21","close":31.4424},{"date":"2018-02-22","close":32.2193},{"date":"2018-02-23","close":32.3365},{"date":"2018-02-26","close":32.5198},{"date":"2018-02-27","close":32.2046},{"date":"2018-02-28","close":31.5523},{"date":"2018-03-01","close":30.988},{"date":"2018-03-02","close":30.7974},{"date":"2018-03-05","close":31.8968},{"date":"2018-03-06","close":32.1753},{"date":"2018-03-07","close":31.5743},{"date":"2018-03-08","close":31.6183},{"date":"2018-03-09","close":31.9628},{"date":"2018-03-12","close":31.9481},{"date":"2018-03-13","close":32.2046},{"date":"2018-03-14","close":32.3952},{"date":"2018-03-15","close":31.7429},{"date":"2018-03-16","close":31.9408},{"date":"2018-03-19","close":31.9554},{"date":"2018-03-20","close":31.6036},{"date":"2018-03-21","close":30.9073},{"date":"2018-03-22","close":30.856},{"date":"2018-03-23","close":30.9806},{"date":"2018-03-26","close":31.1272},{"date":"2018-03-27","close":31.2885},{"date":"2018-03-28","close":31.8162},{"date":"2018-03-29","close":31.7429},{"date":"2018-04-02","close":30.966},{"date":"2018-04-03","close":30.988},{"date":"2018-04-04","close":31.6842},{"date":"2018-04-05","close":31.8675},{"date":"2018-04-06","close":32.0507},{"date":"2018-04-09","close":31.7062},{"date":"2018-04-10","close":31.4698},{"date":"2018-04-11","close":31.6545},{"date":"2018-04-12","close":31.5289},{"date":"2018-04-13","close":31.3664},{"date":"2018-04-16","close":31.6323},{"date":"2018-04-17","close":31.4254},{"date":"2018-04-18","close":30.9156},{"date":"2018-04-19","close":30.4944},{"date":"2018-04-20","close":29.822},{"date":"2018-04-23","close":30.1767},{"date":"2018-04-24","close":30.354},{"date":"2018-04-25","close":30.6718},{"date":"2018-04-26","close":30.8343},{"date":"2018-04-27","close":31.0929},{"date":"2018-04-30","close":30.1324},{"date":"2018-05-01","close":30.258},{"date":"2018-05-02","close":29.5191},{"date":"2018-05-03","close":29.8516},{"date":"2018-05-04","close":30.3097},{"date":"2018-05-07","close":30.3171},{"date":"2018-05-08","close":30.5166},{"date":"2018-05-09","close":30.5609},{"date":"2018-05-10","close":30.4353},{"date":"2018-05-11","close":30.0585},{"date":"2018-05-14","close":29.5856},{"date":"2018-05-15","close":29.1422},{"date":"2018-05-16","close":29.1718},{"date":"2018-05-17","close":28.9797},{"date":"2018-05-18","close":25.396},{"date":"2018-05-21","close":24.8123},{"date":"2018-05-22","close":25.396},{"date":"2018-05-23","close":25.3147},{"date":"2018-05-24","close":25.3739},{"date":"2018-05-25","close":25.566},{"date":"2018-05-29","close":25.3074},{"date":"2018-05-30","close":25.5142},{"date":"2018-05-31","close":24.8566},{"date":"2018-06-01","close":24.5906},{"date":"2018-06-04","close":24.6497},{"date":"2018-06-05","close":24.6276},{"date":"2018-06-06","close":24.5241},{"date":"2018-06-07","close":24.7458},{"date":"2018-06-08","close":25.1596},{"date":"2018-06-11","close":25.7359},{"date":"2018-06-12","close":25.9576},{"date":"2018-06-13","close":26.231},{"date":"2018-06-14","close":26.9773},{"date":"2018-06-15","close":27.4132},{"date":"2018-06-18","close":27.0955},{"date":"2018-06-19","close":27.3615},{"date":"2018-06-20","close":27.4871},{"date":"2018-06-21","close":27.6792},{"date":"2018-06-22","close":28.5216},{"date":"2018-06-25","close":31.2038},{"date":"2018-06-26","close":30.524},{"date":"2018-06-27","close":29.4748},{"date":"2018-06-28","close":30.1102},{"date":"2018-06-29","close":29.955},{"date":"2018-07-02","close":29.7703},{"date":"2018-07-03","close":30.3171},{"date":"2018-07-05","close":30.657},{"date":"2018-07-06","close":30.9673},{"date":"2018-07-09","close":30.7013},{"date":"2018-07-10","close":30.657},{"date":"2018-07-11","close":31.3294},{"date":"2018-07-12","close":30.8228},{"date":"2018-07-13","close":30.5843},{"date":"2018-07-16","close":30.2342},{"date":"2018-07-17","close":30.6663},{"date":"2018-07-18","close":29.9287},{"date":"2018-07-19","close":30.5098},{"date":"2018-07-20","close":30.1746},{"date":"2018-07-23","close":29.9734},{"date":"2018-07-24","close":29.8542},{"date":"2018-07-25","close":29.966},{"date":"2018-07-26","close":30.3236},{"date":"2018-07-27","close":30.5024},{"date":"2018-07-30","close":30.5024},{"date":"2018-07-31","close":30.4726},{"date":"2018-08-01","close":30.8675},{"date":"2018-08-02","close":31.0761},{"date":"2018-08-03","close":31.8584},{"date":"2018-08-06","close":31.7988},{"date":"2018-08-07","close":31.1208},{"date":"2018-08-08","close":31.2772},{"date":"2018-08-09","close":31.5008},{"date":"2018-08-10","close":30.8079},{"date":"2018-08-13","close":30.9271},{"date":"2018-08-14","close":31.1059},{"date":"2018-08-15","close":31.5529},{"date":"2018-08-16","close":31.3145},{"date":"2018-08-17","close":31.3219},{"date":"2018-08-20","close":31.4262},{"date":"2018-08-21","close":31.1953},{"date":"2018-08-22","close":30.7035},{"date":"2018-08-23","close":30.2565},{"date":"2018-08-24","close":30.3087},{"date":"2018-08-27","close":30.3236},{"date":"2018-08-28","close":29.6754},{"date":"2018-08-29","close":29.7946},{"date":"2018-08-30","close":29.1687},{"date":"2018-08-31","close":29.3923},{"date":"2018-09-04","close":29.5711},{"date":"2018-09-05","close":29.6977},{"date":"2018-09-06","close":29.8393},{"date":"2018-09-07","close":29.966},{"date":"2018-09-10","close":30.1969},{"date":"2018-09-11","close":29.8169},{"date":"2018-09-12","close":30.0032},{"date":"2018-09-13","close":30.6439},{"date":"2018-09-14","close":30.7632},{"date":"2018-09-17","close":30.5173},{"date":"2018-09-18","close":29.8467},{"date":"2018-09-19","close":29.9063},{"date":"2018-09-20","close":30.0405},{"date":"2018-09-21","close":29.8393},{"date":"2018-09-24","close":29.6754},{"date":"2018-09-25","close":29.1017},{"date":"2018-09-26","close":29.0421},{"date":"2018-09-27","close":27.4626},{"date":"2018-09-28","close":27.2912},{"date":"2018-10-01","close":27.0751},{"date":"2018-10-02","close":27.3434},{"date":"2018-10-03","close":27.2018},{"date":"2018-10-04","close":27.7084},{"date":"2018-10-05","close":27.7382},{"date":"2018-10-08","close":28.4982},{"date":"2018-10-09","close":27.9543},{"date":"2018-10-10","close":28.1033},{"date":"2018-10-11","close":27.9303},{"date":"2018-10-12","close":27.9003},{"date":"2018-10-15","close":28.4267},{"date":"2018-10-16","close":28.8779},{"date":"2018-10-17","close":27.3137},{"date":"2018-10-18","close":27.5769},{"date":"2018-10-19","close":28.5245},{"date":"2018-10-22","close":28.5395},{"date":"2018-10-23","close":28.5921},{"date":"2018-10-24","close":28.8779},{"date":"2018-10-25","close":28.5395},{"date":"2018-10-26","close":27.622},{"date":"2018-10-29","close":28.2688},{"date":"2018-10-30","close":28.7576},{"date":"2018-10-31","close":28.1334},{"date":"2018-11-01","close":28.532},{"date":"2018-11-02","close":27.7348},{"date":"2018-11-05","close":28.3741},{"date":"2018-11-06","close":28.8553},{"date":"2018-11-07","close":28.8403},{"date":"2018-11-08","close":28.7275},{"date":"2018-11-09","close":29.3066},{"date":"2018-11-12","close":29.457},{"date":"2018-11-13","close":29.5171},{"date":"2018-11-14","close":29.4495},{"date":"2018-11-15","close":29.4194},{"date":"2018-11-16","close":29.0659},{"date":"2018-11-19","close":28.9155},{"date":"2018-11-20","close":30.4948},{"date":"2018-11-21","close":29.7202},{"date":"2018-11-23","close":30.4797},{"date":"2018-11-26","close":29.3442},{"date":"2018-11-27","close":29.7127},{"date":"2018-11-28","close":29.7051},{"date":"2018-11-29","close":29.8029},{"date":"2018-11-30","close":29.4795},{"date":"2018-12-03","close":29.1486},{"date":"2018-12-04","close":29.0208},{"date":"2018-12-06","close":28.7425},{"date":"2018-12-07","close":28.4041},{"date":"2018-12-10","close":28.3665},{"date":"2018-12-11","close":29.1938},{"date":"2018-12-12","close":29.2238},{"date":"2018-12-13","close":29.6299},{"date":"2018-12-14","close":29.4495},{"date":"2018-12-17","close":29.2013},{"date":"2018-12-18","close":28.9456},{"date":"2018-12-19","close":29.0659},{"date":"2018-12-20","close":28.3289},{"date":"2018-12-21","close":26.885},{"date":"2018-12-24","close":25.1328},{"date":"2018-12-26","close":25.757},{"date":"2018-12-27","close":25.193},{"date":"2018-12-28","close":25.1478},{"date":"2018-12-31","close":24.8094},{"date":"2019-01-02","close":24.2605},{"date":"2019-01-03","close":24.5613},{"date":"2019-01-04","close":24.6966},{"date":"2019-01-07","close":25.3358},{"date":"2019-01-08","close":25.5258},{"date":"2019-01-09","close":25.9742},{"date":"2019-01-10","close":26.2022},{"date":"2019-01-11","close":26.6277},{"date":"2019-01-14","close":26.6277},{"date":"2019-01-15","close":27.0001},{"date":"2019-01-16","close":26.8101},{"date":"2019-01-17","close":27.1901},{"date":"2019-01-18","close":26.9697},{"date":"2019-01-22","close":26.8937},{"date":"2019-01-23","close":26.8861},{"date":"2019-01-24","close":26.3846},{"date":"2019-01-25","close":26.0198},{"date":"2019-01-28","close":26.301},{"date":"2019-01-29","close":26.2098},{"date":"2019-01-30","close":26.5137},{"date":"2019-01-31","close":26.9241},{"date":"2019-02-01","close":26.6049},{"date":"2019-02-04","close":26.6049},{"date":"2019-02-05","close":26.5669},{"date":"2019-02-06","close":25.9818},{"date":"2019-02-07","close":25.9894},{"date":"2019-02-08","close":26.0578},{"date":"2019-02-11","close":25.959},{"date":"2019-02-12","close":26.263},{"date":"2019-02-13","close":26.339},{"date":"2019-02-14","close":26.1794},{"date":"2019-02-15","close":26.4377},{"date":"2019-02-19","close":26.6049},{"date":"2019-02-20","close":26.7341},{"date":"2019-02-21","close":26.9317},{"date":"2019-02-22","close":24.9483},{"date":"2019-02-25","close":24.5151},{"date":"2019-02-26","close":25.0091},{"date":"2019-02-27","close":27.5168},{"date":"2019-02-28","close":27.3725},{"date":"2019-03-01","close":27.6232},{"date":"2019-03-04","close":27.3572},{"date":"2019-03-05","close":27.4332},{"date":"2019-03-06","close":27.4636},{"date":"2019-03-07","close":27.2965},{"date":"2019-03-08","close":27.3725},{"date":"2019-03-11","close":27.2813},{"date":"2019-03-12","close":26.6353},{"date":"2019-03-13","close":26.8025},{"date":"2019-03-14","close":27.0837},{"date":"2019-03-15","close":27.3648},{"date":"2019-03-18","close":27.7828},{"date":"2019-03-19","close":27.5852},{"date":"2019-03-20","close":27.6004},{"date":"2019-03-21","close":28.7707},{"date":"2019-03-22","close":29.0595},{"date":"2019-03-25","close":29.0899},{"date":"2019-03-26","close":29.2723},{"date":"2019-03-27","close":28.8391},{"date":"2019-03-28","close":29.1051},{"date":"2019-03-29","close":28.9759},{"date":"2019-04-01","close":28.7631},{"date":"2019-04-02","close":28.5883},{"date":"2019-04-03","close":28.3072},{"date":"2019-04-04","close":28.4591},{"date":"2019-04-05","close":29.0747},{"date":"2019-04-08","close":29.2799},{"date":"2019-04-09","close":30.0094},{"date":"2019-04-10","close":30.0017},{"date":"2019-04-11","close":30.4081},{"date":"2019-04-12","close":30.5231},{"date":"2019-04-15","close":30.5461},{"date":"2019-04-16","close":30.2317},{"date":"2019-04-17","close":30.0017},{"date":"2019-04-18","close":30.2011},{"date":"2019-04-22","close":30.1474},{"date":"2019-04-23","close":29.8254},{"date":"2019-04-24","close":29.902},{"date":"2019-04-25","close":29.2733},{"date":"2019-04-26","close":29.626},{"date":"2019-04-29","close":29.396},{"date":"2019-04-30","close":29.6644},{"date":"2019-05-01","close":29.3807},{"date":"2019-05-02","close":29.0663},{"date":"2019-05-03","close":29.3423},{"date":"2019-05-06","close":29.2963},{"date":"2019-05-07","close":29.3117},{"date":"2019-05-08","close":29.5877},{"date":"2019-05-09","close":29.8714},{"date":"2019-05-10","close":29.7027},{"date":"2019-05-13","close":29.6874},{"date":"2019-05-14","close":29.649},{"date":"2019-05-15","close":29.8867},{"date":"2019-05-16","close":29.8484},{"date":"2019-05-17","close":30.0017},{"date":"2019-05-20","close":29.7104},{"date":"2019-05-21","close":29.4574},{"date":"2019-05-22","close":29.028},{"date":"2019-05-23","close":29.2197},{"date":"2019-05-24","close":28.775},{"date":"2019-05-28","close":28.1999},{"date":"2019-05-29","close":27.7706},{"date":"2019-05-30","close":27.4485},{"date":"2019-05-31","close":27.8396},{"date":"2019-06-03","close":28.6523},{"date":"2019-06-04","close":29.2197},{"date":"2019-06-05","close":32.1485},{"date":"2019-06-06","close":32.9766},{"date":"2019-06-07","close":33.0303},{"date":"2019-06-10","close":32.2099},{"date":"2019-06-11","close":32.6086},{"date":"2019-06-12","close":32.5319},{"date":"2019-06-13","close":32.6929},{"date":"2019-06-14","close":32.4016},{"date":"2019-06-17","close":31.7192},{"date":"2019-06-18","close":31.3281},{"date":"2019-06-19","close":31.6348},{"date":"2019-06-20","close":31.4585},{"date":"2019-06-21","close":31.1978},{"date":"2019-06-24","close":31.0751},{"date":"2019-06-25","close":31.4662},{"date":"2019-06-26","close":31.0215},{"date":"2019-06-27","close":30.4771},{"date":"2019-06-28","close":30.7224},{"date":"2019-07-01","close":30.7608},{"date":"2019-07-02","close":31.1595},{"date":"2019-07-03","close":31.9492},{"date":"2019-07-05","close":31.8725},{"date":"2019-07-08","close":31.8188},{"date":"2019-07-09","close":31.7882},{"date":"2019-07-10","close":31.7422},{"date":"2019-07-11","close":31.603},{"date":"2019-07-12","close":31.6416},{"date":"2019-07-15","close":31.7963},{"date":"2019-07-16","close":31.9278},{"date":"2019-07-17","close":31.9741},{"date":"2019-07-18","close":32.2293},{"date":"2019-07-19","close":31.9123},{"date":"2019-07-22","close":31.8118},{"date":"2019-07-23","close":32.0669},{"date":"2019-07-24","close":31.3323},{"date":"2019-07-25","close":31.2396},{"date":"2019-07-26","close":31.6726},{"date":"2019-07-29","close":31.9664},{"date":"2019-07-30","close":32.2138},{"date":"2019-07-31","close":31.9664},{"date":"2019-08-01","close":32.5618},{"date":"2019-08-02","close":32.7397},{"date":"2019-08-05","close":31.8659},{"date":"2019-08-06","close":31.9046},{"date":"2019-08-07","close":32.1443},{"date":"2019-08-08","close":32.5},{"date":"2019-08-09","close":32.3144},{"date":"2019-08-12","close":32.5618},{"date":"2019-08-13","close":32.6778},{"date":"2019-08-14","close":32.0592},{"date":"2019-08-15","close":32.6005},{"date":"2019-08-16","close":32.9716},{"date":"2019-08-19","close":33.3969},{"date":"2019-08-20","close":33.3119},{"date":"2019-08-21","close":33.4588},{"date":"2019-08-22","close":33.7758},{"date":"2019-08-23","close":33.0026},{"date":"2019-08-26","close":32.9871},{"date":"2019-08-27","close":32.5154},{"date":"2019-08-28","close":32.4536},{"date":"2019-08-29","close":33.4897},{"date":"2019-08-30","close":34.7965},{"date":"2019-09-03","close":35.129},{"date":"2019-09-04","close":34.8507},{"date":"2019-09-05","close":34.5027},{"date":"2019-09-06","close":34.7811},{"date":"2019-09-09","close":34.4795},{"date":"2019-09-10","close":35.4847},{"date":"2019-09-11","close":36.0801},{"date":"2019-09-12","close":36.459},{"date":"2019-09-13","close":35.7863},{"date":"2019-09-16","close":36.142},{"date":"2019-09-17","close":36.1033},{"date":"2019-09-18","close":36.0183},{"date":"2019-09-19","close":36.0415},{"date":"2019-09-20","close":36.1575},{"date":"2019-09-23","close":36.0801},{"date":"2019-09-24","close":35.6858},{"date":"2019-09-25","close":36.0028},{"date":"2019-09-26","close":36.1111},{"date":"2019-09-27","close":36.2425},{"date":"2019-09-30","close":36.2812},{"date":"2019-10-01","close":36.2039},{"date":"2019-10-02","close":35.6935},{"date":"2019-10-03","close":36.1652},{"date":"2019-10-04","close":36.6059},{"date":"2019-10-07","close":36.343},{"date":"2019-10-08","close":36.1652},{"date":"2019-10-09","close":36.4846},{"date":"2019-10-10","close":36.8664},{"date":"2019-10-11","close":36.5158},{"date":"2019-10-14","close":36.4846},{"date":"2019-10-15","close":36.3132},{"date":"2019-10-16","close":36.7495},{"date":"2019-10-17","close":37.365},{"date":"2019-10-18","close":37.0534},{"date":"2019-10-21","close":37.3104},{"date":"2019-10-22","close":37.1391},{"date":"2019-10-23","close":37.2403},{"date":"2019-10-24","close":36.6794},{"date":"2019-10-25","close":36.1964},{"date":"2019-10-28","close":36.2743},{"date":"2019-10-29","close":36.2197},{"date":"2019-10-30","close":36.0483},{"date":"2019-10-31","close":36.0795},{"date":"2019-11-01","close":36.2587},{"date":"2019-11-04","close":36.1029},{"date":"2019-11-05","close":36.2197},{"date":"2019-11-06","close":36.3054},{"date":"2019-11-07","close":36.1652},{"date":"2019-11-08","close":36.0328},{"date":"2019-11-11","close":35.8925},{"date":"2019-11-12","close":36.134},{"date":"2019-11-13","close":36.9053},{"date":"2019-11-14","close":36.6716},{"date":"2019-11-15","close":36.8352},{"date":"2019-11-18","close":37.4273},{"date":"2019-11-19","close":37.5208},{"date":"2019-11-20","close":37.6143},{"date":"2019-11-21","close":36.4924},{"date":"2019-11-22","close":36.4846},{"date":"2019-11-25","close":36.4613},{"date":"2019-11-26","close":36.695},{"date":"2019-11-27","close":36.6638},{"date":"2019-11-29","close":36.2821},{"date":"2019-12-02","close":36.7261},{"date":"2019-12-03","close":37.0689},{"date":"2019-12-04","close":37.7623},{"date":"2019-12-05","close":37.1079},{"date":"2019-12-06","close":37.2014},{"date":"2019-12-09","close":37.5831},{"date":"2019-12-10","close":37.7},{"date":"2019-12-11","close":37.3806},{"date":"2019-12-12","close":37.1702},{"date":"2019-12-13","close":37.2871},{"date":"2019-12-16","close":37.365},{"date":"2019-12-17","close":37.2092},{"date":"2019-12-18","close":37.5676},{"date":"2019-12-19","close":37.5676},{"date":"2019-12-20","close":38.3077},{"date":"2019-12-23","close":38.2609},{"date":"2019-12-24","close":38.3544},{"date":"2019-12-26","close":38.1908},{"date":"2019-12-27","close":38.5336},{"date":"2019-12-30","close":38.37},{"date":"2019-12-31","close":38.5025},{"date":"2020-01-02","close":37.7779},{"date":"2020-01-03","close":37.7312},{"date":"2020-01-06","close":37.7935},{"date":"2020-01-07","close":37.817},{"date":"2020-01-08","close":37.1578},{"date":"2020-01-09","close":37.3697},{"date":"2020-01-10","close":37.4561},{"date":"2020-01-13","close":37.4482},{"date":"2020-01-14","close":37.3069},{"date":"2020-01-15","close":37.4953},{"date":"2020-01-16","close":37.7386},{"date":"2020-01-17","close":37.6836},{"date":"2020-01-21","close":38.1074},{"date":"2020-01-22","close":38.1152},{"date":"2020-01-23","close":38.4213},{"date":"2020-01-24","close":38.2879},{"date":"2020-01-27","close":38.2722},{"date":"2020-01-28","close":38.3585},{"date":"2020-01-29","close":37.9347},{"date":"2020-01-30","close":38.4762},{"date":"2020-01-31","close":37.974},{"date":"2020-02-03","close":38.3507},{"date":"2020-02-04","close":38.1859},{"date":"2020-02-05","close":38.4527},{"date":"2020-02-06","close":37.7935},{"date":"2020-02-07","close":38.3585},{"date":"2020-02-10","close":38.2173},{"date":"2020-02-11","close":38.2408},{"date":"2020-02-12","close":37.8092},{"date":"2020-02-13","close":37.9504},{"date":"2020-02-14","close":38.1702},{"date":"2020-02-18","close":37.8249},{"date":"2020-02-19","close":37.5031},{"date":"2020-02-20","close":37.4639},{"date":"2020-02-21","close":37.6365},{"date":"2020-02-24","close":37.6836},{"date":"2020-02-25","close":37.5737},{"date":"2020-02-26","close":36.6007},{"date":"2020-02-27","close":35.863},{"date":"2020-02-28","close":35.4079},{"date":"2020-03-02","close":37.6522},{"date":"2020-03-03","close":37.5737},{"date":"2020-03-04","close":41.3719},{"date":"2020-03-05","close":41.6701},{"date":"2020-03-06","close":40.6186},{"date":"2020-03-09","close":39.3944},{"date":"2020-03-10","close":40.2262},{"date":"2020-03-11","close":39.6063},{"date":"2020-03-12","close":37.4168},{"date":"2020-03-13","close":38.6724},{"date":"2020-03-16","close":38.6881},{"date":"2020-03-17","close":42.2509},{"date":"2020-03-18","close":39.6141},{"date":"2020-03-19","close":37.2756},{"date":"2020-03-20","close":35.5491},{"date":"2020-03-23","close":33.6893},{"date":"2020-03-24","close":34.1366},{"date":"2020-03-25","close":32.4964},{"date":"2020-03-26","close":34.2072},{"date":"2020-03-27","close":34.678},{"date":"2020-03-30","close":36.5144},{"date":"2020-03-31","close":36.224},{"date":"2020-04-01","close":36.0827},{"date":"2020-04-02","close":37.2363},{"date":"2020-04-03","close":38.8686},{"date":"2020-04-06","close":37.3619},{"date":"2020-04-07","close":36.6791},{"date":"2020-04-08","close":36.4973},{"date":"2020-04-09","close":37.7545},{"date":"2020-04-13","close":38.3475},{"date":"2020-04-14","close":39.5888},{"date":"2020-04-15","close":39.9288},{"date":"2020-04-16","close":40.4111},{"date":"2020-04-17","close":39.8023},{"date":"2020-04-20","close":40.5613},{"date":"2020-04-21","close":39.8814},{"date":"2020-04-22","close":40.166},{"date":"2020-04-23","close":39.9604},{"date":"2020-04-24","close":40.1265},{"date":"2020-04-27","close":40.5139},{"date":"2020-04-28","close":40.3083},{"date":"2020-04-29","close":39.6758},{"date":"2020-04-30","close":39.5177},{"date":"2020-05-01","close":39.8576},{"date":"2020-05-04","close":40.1502},{"date":"2020-05-05","close":40.2292},{"date":"2020-05-06","close":39.9762},{"date":"2020-05-07","close":39.7232},{"date":"2020-05-08","close":40.5297},{"date":"2020-05-11","close":41.0832},{"date":"2020-05-12","close":41.4311},{"date":"2020-05-13","close":41.5101},{"date":"2020-05-14","close":41.8818},{"date":"2020-05-15","close":42.3245},{"date":"2020-05-18","close":40.2767},{"date":"2020-05-19","close":39.233},{"date":"2020-05-20","close":38.0865},{"date":"2020-05-21","close":37.3038},{"date":"2020-05-22","close":38.2289},{"date":"2020-05-26","close":37.4461},{"date":"2020-05-27","close":38.474},{"date":"2020-05-28","close":39.1539},{"date":"2020-05-29","close":40.3083},{"date":"2020-06-01","close":40.8934},{"date":"2020-06-02","close":41.1227},{"date":"2020-06-03","close":38.6005},{"date":"2020-06-04","close":38.5609},{"date":"2020-06-05","close":38.0944},{"date":"2020-06-08","close":39.4465},{"date":"2020-06-09","close":39.1618},{"date":"2020-06-10","close":38.6954},{"date":"2020-06-11","close":37.9284},{"date":"2020-06-12","close":37.2168},{"date":"2020-06-15","close":38.2526},{"date":"2020-06-16","close":38.8772},{"date":"2020-06-17","close":39.067},{"date":"2020-06-18","close":38.7823},{"date":"2020-06-19","close":38.8535},{"date":"2020-06-22","close":39.3832},{"date":"2020-06-23","close":38.8218},{"date":"2020-06-24","close":38.6321},{"date":"2020-06-25","close":39.2172},{"date":"2020-06-26","close":38.2684},{"date":"2020-06-29","close":38.9405},{"date":"2020-06-30","close":39.2409},{"date":"2020-07-01","close":38.9879},{"date":"2020-07-02","close":38.9958},{"date":"2020-07-06","close":38.9879},{"date":"2020-07-07","close":39.32},{"date":"2020-07-08","close":39.1618},{"date":"2020-07-09","close":39.067},{"date":"2020-07-10","close":39.7548},{"date":"2020-07-13","close":39.399},{"date":"2020-07-14","close":40.0599},{"date":"2020-07-15","close":39.1841},{"date":"2020-07-16","close":39.4548},{"date":"2020-07-17","close":39.4946},{"date":"2020-07-20","close":39.192},{"date":"2020-07-21","close":39.2955},{"date":"2020-07-22","close":39.2876},{"date":"2020-07-23","close":39.5185},{"date":"2020-07-24","close":39.3353},{"date":"2020-07-27","close":39.407},{"date":"2020-07-28","close":39.9962},{"date":"2020-07-29","close":39.9724},{"date":"2020-07-30","close":39.2637},{"date":"2020-07-31","close":39.4707},{"date":"2020-08-03","close":39.5822},{"date":"2020-08-04","close":40.1714},{"date":"2020-08-05","close":39.6061},{"date":"2020-08-06","close":39.7176},{"date":"2020-08-07","close":39.7892},{"date":"2020-08-10","close":40.1316},{"date":"2020-08-11","close":39.63},{"date":"2020-08-12","close":40.5775},{"date":"2020-08-13","close":40.7527},{"date":"2020-08-14","close":41.111},{"date":"2020-08-17","close":41.6286},{"date":"2020-08-18","close":41.756},{"date":"2020-08-19","close":41.7082},{"date":"2020-08-20","close":41.7241},{"date":"2020-08-21","close":41.8356},{"date":"2020-08-24","close":41.9551},{"date":"2020-08-25","close":42.2258},{"date":"2020-08-26","close":42.5841},{"date":"2020-08-27","close":42.4328},{"date":"2020-08-28","close":41.5171},{"date":"2020-08-31","close":41.8914},{"date":"2020-09-01","close":40.9279},{"date":"2020-09-02","close":41.7639},{"date":"2020-09-03","close":38.6426},{"date":"2020-09-04","close":37.8862},{"date":"2020-09-08","close":36.007},{"date":"2020-09-09","close":36.3016},{"date":"2020-09-10","close":36.0866},{"date":"2020-09-11","close":36.2299},{"date":"2020-09-14","close":36.4847},{"date":"2020-09-15","close":36.2458},{"date":"2020-09-16","close":36.0388},{"date":"2020-09-17","close":36.3016},{"date":"2020-09-18","close":36.1821},{"date":"2020-09-21","close":36.6838},{"date":"2020-09-22","close":36.3573},{"date":"2020-09-23","close":35.9751},{"date":"2020-09-24","close":37.273},{"date":"2020-09-25","close":37.8702},{"date":"2020-09-28","close":38.2046},{"date":"2020-09-29","close":38.2365},{"date":"2020-09-30","close":38.5152},{"date":"2020-10-01","close":38.6346},{"date":"2020-10-02","close":38.8656},{"date":"2020-10-05","close":39.0009},{"date":"2020-10-06","close":38.6824},{"date":"2020-10-07","close":38.6985},{"date":"2020-10-08","close":38.8348},{"date":"2020-10-09","close":38.8749},{"date":"2020-10-12","close":39.3962},{"date":"2020-10-13","close":39.7892},{"date":"2020-10-14","close":39.6689},{"date":"2020-10-15","close":39.4283},{"date":"2020-10-16","close":39.2519},{"date":"2020-10-19","close":39.0032},{"date":"2020-10-20","close":38.2333},{"date":"2020-10-21","close":38.2974},{"date":"2020-10-22","close":38.4258},{"date":"2020-10-23","close":38.9391},{"date":"2020-10-26","close":38.7305},{"date":"2020-10-27","close":38.6904},{"date":"2020-10-28","close":37.752},{"date":"2020-10-29","close":37.5114},{"date":"2020-10-30","close":37.4312},{"date":"2020-11-02","close":38.2413},{"date":"2020-11-03","close":38.4097},{"date":"2020-11-04","close":38.2493},{"date":"2020-11-05","close":38.5461},{"date":"2020-11-06","close":38.4899},{"date":"2020-11-09","close":36.9901},{"date":"2020-11-10","close":37.9285},{"date":"2020-11-11","close":38.7305},{"date":"2020-11-12","close":38.923},{"date":"2020-11-13","close":39.4524},{"date":"2020-11-16","close":40.0218},{"date":"2020-11-17","close":39.6048},{"date":"2020-11-18","close":39.3321},{"date":"2020-11-19","close":39.5566},{"date":"2020-11-20","close":39.2839},{"date":"2020-11-23","close":39.3882},{"date":"2020-11-24","close":39.5967},{"date":"2020-11-25","close":39.2358},{"date":"2020-11-27","close":39.2839},{"date":"2020-11-30","close":40.1181},{"date":"2020-12-01","close":40.3025},{"date":"2020-12-02","close":39.3561},{"date":"2020-12-03","close":39.0915},{"date":"2020-12-04","close":38.899},{"date":"2020-12-07","close":38.7466},{"date":"2020-12-08","close":38.7065},{"date":"2020-12-09","close":37.9205},{"date":"2020-12-10","close":37.9445},{"date":"2020-12-11","close":37.8643},{"date":"2020-12-14","close":37.4633},{"date":"2020-12-15","close":37.5515},{"date":"2020-12-16","close":37.7841},{"date":"2020-12-17","close":38.3215},{"date":"2020-12-18","close":38.1531},{"date":"2020-12-21","close":38.7546},{"date":"2020-12-22","close":38.3054},{"date":"2020-12-23","close":38.5862},{"date":"2020-12-24","close":38.9391},{"date":"2020-12-28","close":38.8428},{"date":"2020-12-29","close":38.8348},{"date":"2020-12-30","close":38.514},{"date":"2020-12-31","close":38.7787},{"date":"2021-01-04","close":38.923},{"date":"2021-01-05","close":39.2198},{"date":"2021-01-06","close":38.4258},{"date":"2021-01-07","close":38.1671},{"date":"2021-01-08","close":37.8761},{"date":"2021-01-11","close":37.2052},{"date":"2021-01-12","close":36.7688},{"date":"2021-01-13","close":36.7203},{"date":"2021-01-14","close":37.0759},{"date":"2021-01-15","close":37.5205},{"date":"2021-01-19","close":37.4881},{"date":"2021-01-20","close":37.2133},{"date":"2021-01-21","close":37.6821},{"date":"2021-01-22","close":37.6498},{"date":"2021-01-25","close":38.7976},{"date":"2021-01-26","close":40.3737},{"date":"2021-01-27","close":42.6046},{"date":"2021-01-28","close":39.4038},{"date":"2021-01-29","close":38.8865},{"date":"2021-02-01","close":38.8218},{"date":"2021-02-02","close":38.1994},{"date":"2021-02-03","close":38.0863},{"date":"2021-02-04","close":37.9327},{"date":"2021-02-05","close":38.3934},{"date":"2021-02-08","close":38.0863},{"date":"2021-02-09","close":37.9893},{"date":"2021-02-10","close":38.4338},{"date":"2021-02-11","close":37.965},{"date":"2021-02-12","close":37.7872},{"date":"2021-02-16","close":37.2699},{"date":"2021-02-17","close":37.4881},{"date":"2021-02-18","close":38.1024},{"date":"2021-02-19","close":37.4396},{"date":"2021-02-22","close":37.2861},{"date":"2021-02-23","close":37.4477},{"date":"2021-02-24","close":37.375},{"date":"2021-02-25","close":36.8981},{"date":"2021-02-26","close":36.7607},{"date":"2021-03-01","close":36.793},{"date":"2021-03-02","close":36.8739},{"date":"2021-03-03","close":37.0274},{"date":"2021-03-04","close":37.0193},{"date":"2021-03-05","close":37.6579},{"date":"2021-03-08","close":38.1914},{"date":"2021-03-09","close":37.9327},{"date":"2021-03-10","close":38.7006},{"date":"2021-03-11","close":38.3449},{"date":"2021-03-12","close":38.7652},{"date":"2021-03-15","close":38.4743},{"date":"2021-03-16","close":39.525},{"date":"2021-03-17","close":39.5735},{"date":"2021-03-18","close":40.0261},{"date":"2021-03-19","close":40.2444},{"date":"2021-03-22","close":41.2386},{"date":"2021-03-23","close":40.9234},{"date":"2021-03-24","close":39.4199},{"date":"2021-03-25","close":39.9049},{"date":"2021-03-26","close":41.1173},{"date":"2021-03-29","close":41.9984},{"date":"2021-03-30","close":41.5296},{"date":"2021-03-31","close":40.6324},{"date":"2021-04-01","close":40.3899},{"date":"2021-04-05","close":40.4869},{"date":"2021-04-06","close":40.4869},{"date":"2021-04-07","close":40.0797},{"date":"2021-04-08","close":39.697},{"date":"2021-04-09","close":39.1433},{"date":"2021-04-12","close":39.7622},{"date":"2021-04-13","close":39.7866},{"date":"2021-04-14","close":39.4446},{"date":"2021-04-15","close":39.8029},{"date":"2021-04-16","close":40.2263},{"date":"2021-04-19","close":40.438},{"date":"2021-04-20","close":40.8289},{"date":"2021-04-21","close":41.1627},{"date":"2021-04-22","close":40.3322},{"date":"2021-04-23","close":39.7133},{"date":"2021-04-26","close":39.0211},{"date":"2021-04-27","close":39.1026},{"date":"2021-04-28","close":38.7361},{"date":"2021-04-29","close":39.1026},{"date":"2021-04-30","close":38.8827},{"date":"2021-05-03","close":39.412},{"date":"2021-05-04","close":39.2899},{"date":"2021-05-05","close":39.7784},{"date":"2021-05-06","close":40.5683},{"date":"2021-05-07","close":40.3484},{"date":"2021-05-10","close":40.837},{"date":"2021-05-11","close":40.7393},{"date":"2021-05-12","close":40.0634},{"date":"2021-05-13","close":40.3566},{"date":"2021-05-14","close":40.1204},{"date":"2021-05-17","close":40.1937},{"date":"2021-05-18","close":39.7459},{"date":"2021-05-19","close":39.355},{"date":"2021-05-20","close":39.7866},{"date":"2021-05-21","close":39.7947},{"date":"2021-05-24","close":39.6074},{"date":"2021-05-25","close":39.4201},{"date":"2021-05-26","close":39.3794},{"date":"2021-05-27","close":38.9397},{"date":"2021-05-28","close":39.6319},{"date":"2021-06-01","close":39.7947},{"date":"2021-06-02","close":40.438},{"date":"2021-06-03","close":40.2426},{"date":"2021-06-04","close":40.4543},{"date":"2021-06-07","close":40.2752},{"date":"2021-06-08","close":39.9983},{"date":"2021-06-09","close":37.3925},{"date":"2021-06-10","close":37.2297},{"date":"2021-06-11","close":37.5473},{"date":"2021-06-14","close":37.3111},{"date":"2021-06-15","close":36.9447},{"date":"2021-06-16","close":37.0668},{"date":"2021-06-17","close":37.2053},{"date":"2021-06-18","close":36.8633},{"date":"2021-06-21","close":37.0913},{"date":"2021-06-22","close":37.1238},{"date":"2021-06-23","close":36.8225},{"date":"2021-06-24","close":36.8063},{"date":"2021-06-25","close":37.2623},{"date":"2021-06-28","close":37.3437},{"date":"2021-06-29","close":37.1564},{"date":"2021-06-30","close":37.1238},{"date":"2021-07-01","close":37.2297},{"date":"2021-07-02","close":37.1808},{"date":"2021-07-06","close":37.0831},{"date":"2021-07-07","close":37.5228},{"date":"2021-07-08","close":37.3437},{"date":"2021-07-09","close":37.1645},{"date":"2021-07-12","close":37.0913},{"date":"2021-07-13","close":36.7054},{"date":"2021-07-14","close":36.4263},{"date":"2021-07-15","close":36.9927},{"date":"2021-07-16","close":37.3786},{"date":"2021-07-19","close":37.6906},{"date":"2021-07-20","close":37.1733},{"date":"2021-07-21","close":36.6069},{"date":"2021-07-22","close":36.3442},{"date":"2021-07-23","close":36.5905},{"date":"2021-07-26","close":36.5412},{"date":"2021-07-27","close":36.689},{"date":"2021-07-28","close":36.2046},{"date":"2021-07-29","close":36.0733},{"date":"2021-07-30","close":35.8926},{"date":"2021-08-02","close":35.556},{"date":"2021-08-03","close":35.5889},{"date":"2021-08-04","close":34.85},{"date":"2021-08-05","close":34.6694},{"date":"2021-08-06","close":34.7269},{"date":"2021-08-09","close":34.965},{"date":"2021-08-10","close":34.8993},{"date":"2021-08-11","close":35.162},{"date":"2021-08-12","close":34.965},{"date":"2021-08-13","close":35.4493},{"date":"2021-08-16","close":35.6628},{"date":"2021-08-17","close":36.0404},{"date":"2021-08-18","close":35.1209},{"date":"2021-08-19","close":35.4657},{"date":"2021-08-20","close":35.5314},{"date":"2021-08-23","close":34.9075},{"date":"2021-08-24","close":34.497},{"date":"2021-08-25","close":33.7499},{"date":"2021-08-26","close":33.1917},{"date":"2021-08-27","close":33.988},{"date":"2021-08-30","close":33.6268},{"date":"2021-08-31","close":34.2589},{"date":"2021-09-01","close":34.965},{"date":"2021-09-02","close":35.1456},{"date":"2021-09-03","close":35.3426},{"date":"2021-09-07","close":35.203},{"date":"2021-09-08","close":35.318},{"date":"2021-09-09","close":35.1374},{"date":"2021-09-10","close":35.4247},{"date":"2021-09-13","close":35.983},{"date":"2021-09-14","close":35.5971},{"date":"2021-09-15","close":36.1225},{"date":"2021-09-16","close":35.7285},{"date":"2021-09-17","close":35.4575},{"date":"2021-09-20","close":34.9732},{"date":"2021-09-21","close":34.6612},{"date":"2021-09-22","close":34.7761},{"date":"2021-09-23","close":34.7105},{"date":"2021-09-24","close":34.8336},{"date":"2021-09-27","close":34.694},{"date":"2021-09-28","close":34.5298},{"date":"2021-09-29","close":35.1784},{"date":"2021-09-30","close":34.3246},{"date":"2021-10-01","close":34.0947},{"date":"2021-10-04","close":34.5709},{"date":"2021-10-05","close":34.9403},{"date":"2021-10-06","close":35.1971},{"date":"2021-10-07","close":34.9486},{"date":"2021-10-08","close":34.9569},{"date":"2021-10-11","close":34.6753},{"date":"2021-10-12","close":34.5842},{"date":"2021-10-13","close":34.3772},{"date":"2021-10-14","close":34.3606},{"date":"2021-10-15","close":34.0873},{"date":"2021-10-18","close":33.8389},{"date":"2021-10-19","close":33.8057},{"date":"2021-10-20","close":34.1867},{"date":"2021-10-21","close":33.6484},{"date":"2021-10-22","close":33.7064},{"date":"2021-10-25","close":33.2923},{"date":"2021-10-26","close":33.7643},{"date":"2021-10-27","close":33.0521},{"date":"2021-10-28","close":33.284},{"date":"2021-10-29","close":33.0852},{"date":"2021-11-01","close":33.4662},{"date":"2021-11-02","close":33.4413},{"date":"2021-11-03","close":34.4269},{"date":"2021-11-04","close":33.9217},{"date":"2021-11-05","close":33.7312},{"date":"2021-11-08","close":33.7975},{"date":"2021-11-09","close":34.1867},{"date":"2021-11-10","close":34.2944},{"date":"2021-11-11","close":33.8968},{"date":"2021-11-12","close":34.4103},{"date":"2021-11-15","close":34.5594},{"date":"2021-11-16","close":34.2695},{"date":"2021-11-17","close":34.4434},{"date":"2021-11-18","close":33.9465},{"date":"2021-11-19","close":33.607},{"date":"2021-11-22","close":34.0045},{"date":"2021-11-23","close":34.3772},{"date":"2021-11-24","close":34.2447},{"date":"2021-11-26","close":34.3855},{"date":"2021-11-29","close":34.1204},{"date":"2021-11-30","close":33.3999},{"date":"2021-12-01","close":33.0521},{"date":"2021-12-02","close":33.5573},{"date":"2021-12-03","close":34.0625},{"date":"2021-12-06","close":34.2033},{"date":"2021-12-07","close":34.0542},{"date":"2021-12-08","close":34.6422},{"date":"2021-12-09","close":34.932},{"date":"2021-12-10","close":35.7354},{"date":"2021-12-13","close":36.1577},{"date":"2021-12-14","close":35.6691},{"date":"2021-12-15","close":36.0169},{"date":"2021-12-16","close":36.5884},{"date":"2021-12-17","close":35.7105},{"date":"2021-12-20","close":35.7933},{"date":"2021-12-21","close":35.0314},{"date":"2021-12-22","close":34.7581},{"date":"2021-12-23","close":34.7498},{"date":"2021-12-27","close":34.932},{"date":"2021-12-28","close":35.9093},{"date":"2021-12-29","close":35.7933},{"date":"2021-12-30","close":35.7354},{"date":"2021-12-31","close":35.9921},{"date":"2022-01-03","close":36.224},{"date":"2022-01-04","close":36.5387},{"date":"2022-01-05","close":36.9813},{"date":"2022-01-06","close":37.6077},{"date":"2022-01-07","close":38.2925},{"date":"2022-01-10","close":38.2842},{"date":"2022-01-11","close":37.6411},{"date":"2022-01-12","close":37.758},{"date":"2022-01-13","close":38.3176},{"date":"2022-01-14","close":38.7352},{"date":"2022-01-18","close":38.66},{"date":"2022-01-19","close":38.4512},{"date":"2022-01-20","close":37.4407},{"date":"2022-01-21","close":37.8332},{"date":"2022-01-24","close":37.8499},{"date":"2022-01-25","close":37.0732},{"date":"2022-01-26","close":36.3549},{"date":"2022-01-27","close":36.9229},{"date":"2022-01-28","close":36.9312},{"date":"2022-01-31","close":36.8477},{"date":"2022-02-01","close":36.8727},{"date":"2022-02-02","close":37.1985},{"date":"2022-02-03","close":37.2486},{"date":"2022-02-04","close":35.9875},{"date":"2022-02-07","close":36.3633},{"date":"2022-02-08","close":36.4301},{"date":"2022-02-09","close":36.2965},{"date":"2022-02-10","close":36.071},{"date":"2022-02-11","close":36.8727},{"date":"2022-02-14","close":36.7725},{"date":"2022-02-15","close":36.856},{"date":"2022-02-16","close":36.4719},{"date":"2022-02-17","close":36.9062},{"date":"2022-02-18","close":37.5409},{"date":"2022-02-22","close":37.3237},{"date":"2022-02-23","close":37.307},{"date":"2022-02-24","close":36.3633},{"date":"2022-02-25","close":37.7413},{"date":"2022-02-28","close":37.5576},{"date":"2022-03-01","close":37.0899},{"date":"2022-03-02","close":37.7079},{"date":"2022-03-03","close":38.042},{"date":"2022-03-04","close":38.042},{"date":"2022-03-07","close":38.0169},{"date":"2022-03-08","close":35.3277},{"date":"2022-03-09","close":35.6033},{"date":"2022-03-10","close":34.9686},{"date":"2022-03-11","close":35.2191},{"date":"2022-03-14","close":35.7536},{"date":"2022-03-15","close":36.3048},{"date":"2022-03-16","close":35.6283},{"date":"2022-03-17","close":35.6952},{"date":"2022-03-18","close":35.4363},{"date":"2022-03-21","close":35.4697},{"date":"2022-03-22","close":35.904},{"date":"2022-03-23","close":35.9207},{"date":"2022-03-24","close":36.1796},{"date":"2022-03-25","close":37.1901},{"date":"2022-03-28","close":36.8727},{"date":"2022-03-29","close":37.3571},{"date":"2022-03-30","close":36.831},{"date":"2022-03-31","close":37.2235},{"date":"2022-04-01","close":37.6244},{"date":"2022-04-04","close":37.5743},{"date":"2022-04-05","close":37.4824},{"date":"2022-04-06","close":37.8024},{"date":"2022-04-07","close":38.0298},{"date":"2022-04-08","close":38.2909},{"date":"2022-04-11","close":38.5435},{"date":"2022-04-12","close":38.493},{"date":"2022-04-13","close":38.5772},{"date":"2022-04-14","close":38.9056},{"date":"2022-04-18","close":38.2909},{"date":"2022-04-19","close":38.9056},{"date":"2022-04-20","close":39.6972},{"date":"2022-04-21","close":39.9835},{"date":"2022-04-22","close":39.5288},{"date":"2022-04-25","close":39.4361},{"date":"2022-04-26","close":39.0403},{"date":"2022-04-27","close":39.613},{"date":"2022-04-28","close":40.6488},{"date":"2022-04-29","close":39.7646},{"date":"2022-05-02","close":39.4951},{"date":"2022-05-03","close":39.6803},{"date":"2022-05-04","close":40.4214},{"date":"2022-05-05","close":40.9435},{"date":"2022-05-06","close":41.8277},{"date":"2022-05-09","close":43.2762},{"date":"2022-05-10","close":41.7519},{"date":"2022-05-11","close":41.5582},{"date":"2022-05-12","close":42.114},{"date":"2022-05-13","close":42.5688},{"date":"2022-05-16","close":42.6614},{"date":"2022-05-17","close":42.3414},{"date":"2022-05-18","close":38.9224},{"date":"2022-05-19","close":38.7877},{"date":"2022-05-20","close":38.7624},{"date":"2022-05-23","close":38.8719},{"date":"2022-05-24","close":40.2193},{"date":"2022-05-25","close":40.4046},{"date":"2022-05-26","close":40.3372},{"date":"2022-05-27","close":40.5983},{"date":"2022-05-31","close":40.3456},{"date":"2022-06-01","close":39.5793},{"date":"2022-06-02","close":38.5266},{"date":"2022-06-03","close":38.5098},{"date":"2022-06-06","close":38.6614},{"date":"2022-06-07","close":39.2424},{"date":"2022-06-08","close":39.8403},{"date":"2022-06-09","close":39.5793},{"date":"2022-06-10","close":39.5203},{"date":"2022-06-13","close":38.6193},{"date":"2022-06-14","close":38.2656},{"date":"2022-06-15","close":38.1561},{"date":"2022-06-16","close":38.0466},{"date":"2022-06-17","close":38.2235},{"date":"2022-06-21","close":39.5793},{"date":"2022-06-22","close":39.554},{"date":"2022-06-23","close":39.9161},{"date":"2022-06-24","close":40.7919},{"date":"2022-06-27","close":40.5393},{"date":"2022-06-28","close":40.3288},{"date":"2022-06-29","close":40.7582},{"date":"2022-06-30","close":40.4635},{"date":"2022-07-01","close":40.834},{"date":"2022-07-05","close":40.6319},{"date":"2022-07-06","close":41.0393},{"date":"2022-07-07","close":41.2175},{"date":"2022-07-08","close":41.226},{"date":"2022-07-11","close":41.3617},{"date":"2022-07-12","close":41.489},{"date":"2022-07-13","close":41.9727},{"date":"2022-07-14","close":41.6248},{"date":"2022-07-15","close":41.3533},{"date":"2022-07-18","close":40.8865},{"date":"2022-07-19","close":41.0902},{"date":"2022-07-20","close":40.7762},{"date":"2022-07-21","close":40.4028},{"date":"2022-07-22","close":40.6065},{"date":"2022-07-25","close":41.2514},{"date":"2022-07-26","close":41.5824},{"date":"2022-07-27","close":41.209},{"date":"2022-07-28","close":41.6842},{"date":"2022-07-29","close":41.8794},{"date":"2022-08-01","close":42.0746},{"date":"2022-08-02","close":41.7521},{"date":"2022-08-03","close":42.1679},{"date":"2022-08-04","close":41.5315},{"date":"2022-08-05","close":41.9388},{"date":"2022-08-08","close":42.0406},{"date":"2022-08-09","close":42.1594},{"date":"2022-08-10","close":42.3801},{"date":"2022-08-11","close":42.5074},{"date":"2022-08-12","close":42.3801},{"date":"2022-08-15","close":42.4734},{"date":"2022-08-16","close":43.0165},{"date":"2022-08-17","close":43.0165},{"date":"2022-08-18","close":43.1014},{"date":"2022-08-19","close":43.5427},{"date":"2022-08-22","close":43.1523},{"date":"2022-08-23","close":43.4154},{"date":"2022-08-24","close":43.7464},{"date":"2022-08-25","close":43.4409},{"date":"2022-08-26","close":43.0165},{"date":"2022-08-29","close":43.3984},{"date":"2022-08-30","close":43.0165},{"date":"2022-08-31","close":42.7535},{"date":"2022-09-01","close":41.8964},{"date":"2022-09-02","close":41.6927},{"date":"2022-09-06","close":41.4211},{"date":"2022-09-07","close":41.8455},{"date":"2022-09-08","close":40.598},{"date":"2022-09-09","close":40.6744},{"date":"2022-09-12","close":41.1666},{"date":"2022-09-13","close":40.1228},{"date":"2022-09-14","close":40.1737},{"date":"2022-09-15","close":39.9615},{"date":"2022-09-16","close":40.4707},{"date":"2022-09-19","close":40.7762},{"date":"2022-09-20","close":40.5386},{"date":"2022-09-21","close":41.1835},{"date":"2022-09-22","close":41.7351},{"date":"2022-09-23","close":41.2429},{"date":"2022-09-26","close":40.7168},{"date":"2022-09-27","close":39.953},{"date":"2022-09-28","close":40.6319},{"date":"2022-09-29","close":39.8936},{"date":"2022-09-30","close":39.987},{"date":"2022-10-03","close":40.4961},{"date":"2022-10-04","close":40.7847},{"date":"2022-10-05","close":40.6992},{"date":"2022-10-06","close":40.0321},{"date":"2022-10-07","close":39.8782},{"date":"2022-10-10","close":40.8103},{"date":"2022-10-11","close":41.58},{"date":"2022-10-12","close":41.982},{"date":"2022-10-13","close":43.2904},{"date":"2022-10-14","close":43.0766},{"date":"2022-10-17","close":42.7687},{"date":"2022-10-18","close":43.2306},{"date":"2022-10-19","close":43.5983},{"date":"2022-10-20","close":42.6576},{"date":"2022-10-21","close":42.974},{"date":"2022-10-24","close":43.2733},{"date":"2022-10-25","close":43.7522},{"date":"2022-10-26","close":44.0772},{"date":"2022-10-27","close":44.2996},{"date":"2022-10-28","close":45.0949},{"date":"2022-10-31","close":45.2489},{"date":"2022-11-01","close":44.9581},{"date":"2022-11-02","close":44.693},{"date":"2022-11-03","close":43.8121},{"date":"2022-11-04","close":43.47},{"date":"2022-11-07","close":43.718},{"date":"2022-11-08","close":44.0772},{"date":"2022-11-09","close":43.9917},{"date":"2022-11-10","close":43.2306},{"date":"2022-11-11","close":41.8793},{"date":"2022-11-14","close":41.5971},{"date":"2022-11-15","close":41.7425},{"date":"2022-11-16","close":43.3674},{"date":"2022-11-17","close":43.1793},{"date":"2022-11-18","close":44.0943},{"date":"2022-11-21","close":44.6331},{"date":"2022-11-22","close":44.9581},{"date":"2022-11-23","close":44.9324},{"date":"2022-11-25","close":45.36},{"date":"2022-11-28","close":45.2574},{"date":"2022-11-29","close":45.0008},{"date":"2022-11-30","close":45.8988},{"date":"2022-12-01","close":45.8304},{"date":"2022-12-02","close":46.2665},{"date":"2022-12-05","close":45.5824},{"date":"2022-12-06","close":45.3173},{"date":"2022-12-07","close":48.0454},{"date":"2022-12-08","close":48.8065},{"date":"2022-12-09","close":47.6007},{"date":"2022-12-12","close":48.6697},{"date":"2022-12-13","close":48.1223},{"date":"2022-12-14","close":48.7466},{"date":"2022-12-15","close":48.6782},{"date":"2022-12-16","close":48.7979},{"date":"2022-12-19","close":48.6012},{"date":"2022-12-20","close":48.0454},{"date":"2022-12-21","close":48.6697},{"date":"2022-12-22","close":48.5927},{"date":"2022-12-23","close":48.9861},{"date":"2022-12-27","close":49.217},{"date":"2022-12-28","close":48.7808},{"date":"2022-12-29","close":48.4986},{"date":"2022-12-30","close":48.5328},{"date":"2023-01-03","close":48.0625},{"date":"2023-01-04","close":48.0022},{"date":"2023-01-05","close":48.3293},{"date":"2023-01-06","close":49.0783},{"date":"2023-01-09","close":48.1658},{"date":"2023-01-10","close":48.2088},{"date":"2023-01-11","close":47.8903},{"date":"2023-01-12","close":47.1155},{"date":"2023-01-13","close":47.3135},{"date":"2023-01-17","close":47.0552},{"date":"2023-01-18","close":45.2646},{"date":"2023-01-19","close":45.1011},{"date":"2023-01-20","close":44.7998},{"date":"2023-01-23","close":44.4038},{"date":"2023-01-24","close":44.2488},{"date":"2023-01-25","close":44.4726},{"date":"2023-01-26","close":43.6204},{"date":"2023-01-27","close":44.0164},{"date":"2023-01-30","close":44.6792},{"date":"2023-01-31","close":44.7051},{"date":"2023-02-01","close":44.4812},{"date":"2023-02-02","close":43.3707},{"date":"2023-02-03","close":43.8012},{"date":"2023-02-06","close":44.8342},{"date":"2023-02-07","close":44.1627},{"date":"2023-02-08","close":43.8184},{"date":"2023-02-09","close":43.4826},{"date":"2023-02-10","close":44.2746},{"date":"2023-02-13","close":44.5931},{"date":"2023-02-14","close":43.9217},{"date":"2023-02-15","close":43.8614},{"date":"2023-02-16","close":43.8098},{"date":"2023-02-17","close":45.0666},{"date":"2023-02-21","close":45.9275},{"date":"2023-02-22","close":45.609},{"date":"2023-02-23","close":45.6692},{"date":"2023-02-24","close":45.7381},{"date":"2023-02-27","close":45.7295},{"date":"2023-02-28","close":45.213},{"date":"2023-03-01","close":44.6878},{"date":"2023-03-02","close":45.1269},{"date":"2023-03-03","close":45.1183},{"date":"2023-03-06","close":45.2646},{"date":"2023-03-07","close":44.8772},{"date":"2023-03-08","close":45.7467},{"date":"2023-03-09","close":45.0494},{"date":"2023-03-10","close":45.2044},{"date":"2023-03-13","close":45.8672},{"date":"2023-03-14","close":46.2891},{"date":"2023-03-15","close":46.7798},{"date":"2023-03-16","close":46.5387},{"date":"2023-03-17","close":45.9533},{"date":"2023-03-20","close":46.5559},{"date":"2023-03-21","close":46.5559},{"date":"2023-03-22","close":46.1341},{"date":"2023-03-23","close":46.0566},{"date":"2023-03-24","close":46.9519},{"date":"2023-03-27","close":47.0811},{"date":"2023-03-28","close":47.1327},{"date":"2023-03-29","close":47.0208},{"date":"2023-03-30","close":46.8314},{"date":"2023-03-31","close":47.3307},{"date":"2023-04-03","close":47.4771},{"date":"2023-04-04","close":47.3307},{"date":"2023-04-05","close":48.1541},{"date":"2023-04-06","close":48.0761},{"date":"2023-04-10","close":47.9808},{"date":"2023-04-11","close":48.3534},{"date":"2023-04-12","close":47.9808},{"date":"2023-04-13","close":47.9461},{"date":"2023-04-14","close":47.4781},{"date":"2023-04-17","close":47.8507},{"date":"2023-04-18","close":47.7727},{"date":"2023-04-19","close":47.0014},{"date":"2023-04-20","close":47.1314},{"date":"2023-04-21","close":46.516},{"date":"2023-04-24","close":46.36},{"date":"2023-04-25","close":47.3827},{"date":"2023-04-26","close":47.2701},{"date":"2023-04-27","close":47.6514},{"date":"2023-04-28","close":47.062},{"date":"2023-05-01","close":47.3481},{"date":"2023-05-02","close":47.2787},{"date":"2023-05-03","close":47.2787},{"date":"2023-05-04","close":47.088},{"date":"2023-05-05","close":47.4434},{"date":"2023-05-08","close":47.2007},{"date":"2023-05-09","close":47.3221},{"date":"2023-05-10","close":47.1054},{"date":"2023-05-11","close":47.2007},{"date":"2023-05-12","close":47.088},{"date":"2023-05-15","close":46.2213},{"date":"2023-05-16","close":45.9527},{"date":"2023-05-17","close":46.438},{"date":"2023-05-18","close":45.8053},{"date":"2023-05-19","close":45.658},{"date":"2023-05-22","close":44.7133},{"date":"2023-05-23","close":44.9559},{"date":"2023-05-24","close":44.7219},{"date":"2023-05-25","close":44.6006},{"date":"2023-05-26","close":44.6439},{"date":"2023-05-30","close":43.6559},{"date":"2023-05-31","close":43.8119},{"date":"2023-06-01","close":43.8986},{"date":"2023-06-02","close":44.6093},{"date":"2023-06-05","close":44.6873},{"date":"2023-06-06","close":43.8466},{"date":"2023-06-07","close":39.9377},{"date":"2023-06-08","close":40.5358},{"date":"2023-06-09","close":39.9117},{"date":"2023-06-12","close":39.8511},{"date":"2023-06-13","close":40.0851},{"date":"2023-06-14","close":39.7904},{"date":"2023-06-15","close":40.2497},{"date":"2023-06-16","close":40.2324},{"date":"2023-06-20","close":39.6864},{"date":"2023-06-21","close":39.591},{"date":"2023-06-22","close":39.6777},{"date":"2023-06-23","close":39.5131},{"date":"2023-06-26","close":39.7211},{"date":"2023-06-27","close":40.0417},{"date":"2023-06-28","close":39.279},{"date":"2023-06-29","close":39.4177},{"date":"2023-06-30","close":39.6171},{"date":"2023-07-03","close":40.3104},{"date":"2023-07-05","close":40.1706},{"date":"2023-07-06","close":40.2056},{"date":"2023-07-07","close":39.7862},{"date":"2023-07-10","close":40.1794},{"date":"2023-07-11","close":40.3628},{"date":"2023-07-12","close":40.1182},{"date":"2023-07-13","close":39.7775},{"date":"2023-07-14","close":39.6552},{"date":"2023-07-17","close":39.262},{"date":"2023-07-18","close":39.1921},{"date":"2023-07-19","close":40.092},{"date":"2023-07-20","close":40.6686},{"date":"2023-07-21","close":40.4764},{"date":"2023-07-24","close":40.5463},{"date":"2023-07-25","close":40.424},{"date":"2023-07-26","close":40.3541},{"date":"2023-07-27","close":40.223},{"date":"2023-07-28","close":40.4065},{"date":"2023-07-31","close":40.0308},{"date":"2023-08-01","close":39.7513},{"date":"2023-08-02","close":40.3716},{"date":"2023-08-03","close":39.8648},{"date":"2023-08-04","close":39.4455},{"date":"2023-08-07","close":38.7378},{"date":"2023-08-08","close":37.838},{"date":"2023-08-09","close":38.4146},{"date":"2023-08-10","close":38.4495},{"date":"2023-08-11","close":38.4845},{"date":"2023-08-14","close":38.1612},{"date":"2023-08-15","close":37.5584},{"date":"2023-08-16","close":37.4972},{"date":"2023-08-17","close":37.0167},{"date":"2023-08-18","close":37.4186},{"date":"2023-08-21","close":36.7459},{"date":"2023-08-22","close":36.5974},{"date":"2023-08-23","close":36.51},{"date":"2023-08-24","close":36.4925},{"date":"2023-08-25","close":36.7634},{"date":"2023-08-28","close":36.8944},{"date":"2023-08-29","close":36.9381},{"date":"2023-08-30","close":36.6585},{"date":"2023-08-31","close":36.4314},{"date":"2023-09-01","close":35.7237},{"date":"2023-09-05","close":36.012},{"date":"2023-09-06","close":35.9072},{"date":"2023-09-07","close":36.5362},{"date":"2023-09-08","close":36.8507},{"date":"2023-09-11","close":37.3225},{"date":"2023-09-12","close":37.2002},{"date":"2023-09-13","close":37.3225},{"date":"2023-09-14","close":37.9952},{"date":"2023-09-15","close":37.6021},{"date":"2023-09-18","close":37.3225},{"date":"2023-09-19","close":36.9731},{"date":"2023-09-20","close":37.2876},{"date":"2023-09-21","close":37.4798},{"date":"2023-09-22","close":37.2264},{"date":"2023-09-25","close":36.676},{"date":"2023-09-26","close":36.4838},{"date":"2023-09-27","close":36.2217},{"date":"2023-09-28","close":36.047},{"date":"2023-09-29","close":35.8897},{"date":"2023-10-02","close":34.5093},{"date":"2023-10-03","close":34.8326},{"date":"2023-10-04","close":35.203},{"date":"2023-10-05","close":34.5416},{"date":"2023-10-06","close":34.7973},{"date":"2023-10-09","close":35.4852},{"date":"2023-10-10","close":34.8855},{"date":"2023-10-11","close":34.7709},{"date":"2023-10-12","close":33.5628},{"date":"2023-10-13","close":35.0178},{"date":"2023-10-16","close":35.3617},{"date":"2023-10-17","close":34.9472},{"date":"2023-10-18","close":35.1324},{"date":"2023-10-19","close":35.0795},{"date":"2023-10-20","close":35.0266},{"date":"2023-10-23","close":34.8414},{"date":"2023-10-24","close":34.9208},{"date":"2023-10-25","close":36.0672},{"date":"2023-10-26","close":36.0936},{"date":"2023-10-27","close":35.6615},{"date":"2023-10-30","close":35.6263},{"date":"2023-10-31","close":35.6351},{"date":"2023-11-01","close":35.8644},{"date":"2023-11-02","close":36.4023},{"date":"2023-11-03","close":36.1465},{"date":"2023-11-06","close":35.8908},{"date":"2023-11-07","close":35.6527},{"date":"2023-11-08","close":35.5116},{"date":"2023-11-09","close":35.8379},{"date":"2023-11-10","close":35.6439},{"date":"2023-11-13","close":35.6439},{"date":"2023-11-14","close":35.7762},{"date":"2023-11-15","close":35.7144},{"date":"2023-11-16","close":36.27},{"date":"2023-11-17","close":36.0495},{"date":"2023-11-20","close":35.9173},{"date":"2023-11-21","close":35.8467},{"date":"2023-11-22","close":36.1201},{"date":"2023-11-24","close":36.2876},{"date":"2023-11-27","close":36.0054},{"date":"2023-11-28","close":35.6615},{"date":"2023-11-29","close":35.0619},{"date":"2023-11-30","close":35.4322},{"date":"2023-12-01","close":35.8026},{"date":"2023-12-04","close":36.1642},{"date":"2023-12-05","close":35.5998},{"date":"2023-12-06","close":38.1307},{"date":"2023-12-07","close":38.307},{"date":"2023-12-08","close":37.8397},{"date":"2023-12-11","close":38.651},{"date":"2023-12-12","close":39.1448},{"date":"2023-12-13","close":39.9825},{"date":"2023-12-14","close":39.1624},{"date":"2023-12-15","close":38.6951},{"date":"2023-12-18","close":38.5892},{"date":"2023-12-19","close":38.5187},{"date":"2023-12-20","close":37.5663},{"date":"2023-12-21","close":37.7162},{"date":"2023-12-22","close":37.919},{"date":"2023-12-26","close":37.9014},{"date":"2023-12-27","close":37.7868},{"date":"2023-12-28","close":37.9102},{"date":"2023-12-29","close":38.1219},{"date":"2024-01-02","close":39.4534},{"date":"2024-01-03","close":39.5957},{"date":"2024-01-04","close":38.6532},{"date":"2024-01-05","close":38.7777},{"date":"2024-01-08","close":39.0622},{"date":"2024-01-09","close":39.8358},{"date":"2024-01-10","close":38.8755},{"date":"2024-01-11","close":38.6443},{"date":"2024-01-12","close":38.6087},{"date":"2024-01-16","close":38.7154},{"date":"2024-01-17","close":39.2311},{"date":"2024-01-18","close":38.8666},{"date":"2024-01-19","close":38.3686},{"date":"2024-01-22","close":38.3864},{"date":"2024-01-23","close":39.3467},{"date":"2024-01-24","close":39.2311},{"date":"2024-01-25","close":39.3378},{"date":"2024-01-26","close":39.569},{"date":"2024-01-29","close":38.9288},{"date":"2024-01-30","close":39.7291},{"date":"2024-01-31","close":39.6846},{"date":"2024-02-01","close":40.1915},{"date":"2024-02-02","close":39.8536},{"date":"2024-02-05","close":38.8755},{"date":"2024-02-06","close":39.4445},{"date":"2024-02-07","close":38.7954},{"date":"2024-02-08","close":38.3242},{"date":"2024-02-09","close":37.3372},{"date":"2024-02-12","close":37.764},{"date":"2024-02-13","close":37.106},{"date":"2024-02-14","close":36.3857},{"date":"2024-02-15","close":36.7058},{"date":"2024-02-16","close":36.857},{"date":"2024-02-20","close":37.4883},{"date":"2024-02-21","close":37.8796},{"date":"2024-02-22","close":37.5239},{"date":"2024-02-23","close":37.7462},{"date":"2024-02-26","close":37.5061},{"date":"2024-02-27","close":37.5772},{"date":"2024-02-28","close":37.4794},{"date":"2024-02-29","close":37.9151},{"date":"2024-03-01","close":38.1196},{"date":"2024-03-04","close":38.4842},{"date":"2024-03-05","close":38.1908},{"date":"2024-03-06","close":38.502},{"date":"2024-03-07","close":37.4083},{"date":"2024-03-08","close":37.5684},{"date":"2024-03-11","close":38.2441},{"date":"2024-03-12","close":38.2441},{"date":"2024-03-13","close":38.0663},{"date":"2024-03-14","close":37.3105},{"date":"2024-03-15","close":37.9774},{"date":"2024-03-18","close":38.5198},{"date":"2024-03-19","close":38.7421},{"date":"2024-03-20","close":38.5465},{"date":"2024-03-21","close":38.4575},{"date":"2024-03-22","close":38.7243},{"date":"2024-03-25","close":38.5642},{"date":"2024-03-26","close":38.5642},{"date":"2024-03-27","close":39.1867},{"date":"2024-03-28","close":39.5246},{"date":"2024-04-01","close":39.7113},{"date":"2024-04-02","close":39.4979},{"date":"2024-04-03","close":38.5026},{"date":"2024-04-04","close":39.4441},{"date":"2024-04-05","close":38.8254},{"date":"2024-04-08","close":39.202},{"date":"2024-04-09","close":39.8566},{"date":"2024-04-10","close":39.1661},{"date":"2024-04-11","close":38.7447},{"date":"2024-04-12","close":37.9377},{"date":"2024-04-15","close":38.2784},{"date":"2024-04-16","close":38.5654},{"date":"2024-04-17","close":38.8344},{"date":"2024-04-18","close":39.193},{"date":"2024-04-19","close":39.6324},{"date":"2024-04-22","close":40.4573},{"date":"2024-04-23","close":40.3139},{"date":"2024-04-24","close":40.8339},{"date":"2024-04-25","close":40.6815},{"date":"2024-04-26","close":40.2152},{"date":"2024-04-29","close":40.287},{"date":"2024-04-30","close":40.9864},{"date":"2024-05-01","close":40.825},{"date":"2024-05-02","close":41.1478},{"date":"2024-05-03","close":40.2421},{"date":"2024-05-06","close":40.2421},{"date":"2024-05-07","close":40.4932},{"date":"2024-05-08","close":40.3587},{"date":"2024-05-09","close":40.5739},{"date":"2024-05-10","close":41.2015},{"date":"2024-05-13","close":41.4526},{"date":"2024-05-14","close":41.2553},{"date":"2024-05-15","close":40.9953},{"date":"2024-05-16","close":41.883},{"date":"2024-05-17","close":41.6588},{"date":"2024-05-20","close":41.5871},{"date":"2024-05-21","close":41.2733},{"date":"2024-05-22","close":41.5064},{"date":"2024-05-23","close":40.9236},{"date":"2024-05-24","close":40.6546},{"date":"2024-05-28","close":39.6503},{"date":"2024-05-29","close":38.933},{"date":"2024-05-30","close":39.0765},{"date":"2024-05-31","close":39.7938},{"date":"2024-06-03","close":39.6503},{"date":"2024-06-04","close":39.6145},{"date":"2024-06-05","close":39.5427},{"date":"2024-06-06","close":39.0316},{"date":"2024-06-07","close":38.4309},{"date":"2024-06-10","close":38.0722},{"date":"2024-06-11","close":38.6461},{"date":"2024-06-12","close":38.3681},{"date":"2024-06-13","close":38.9958},{"date":"2024-06-14","close":39.4441},{"date":"2024-06-17","close":40.269},{"date":"2024-06-18","close":40.3139},{"date":"2024-06-20","close":40.1256},{"date":"2024-06-21","close":39.9104},{"date":"2024-06-24","close":40.5918},{"date":"2024-06-25","close":39.6234},{"date":"2024-06-26","close":40.9146},{"date":"2024-06-27","close":40.3677},{"date":"2024-06-28","close":40.5201},{"date":"2024-07-01","close":40.5918},{"date":"2024-07-02","close":40.825},{"date":"2024-07-03","close":40.6893},{"date":"2024-07-05","close":40.7888},{"date":"2024-07-08","close":40.6984},{"date":"2024-07-09","close":41.0238},{"date":"2024-07-10","close":41.1956},{"date":"2024-07-11","close":40.9786},{"date":"2024-07-12","close":41.1052},{"date":"2024-07-15","close":41.2227},{"date":"2024-07-16","close":41.6747},{"date":"2024-07-17","close":43.1392},{"date":"2024-07-18","close":43.311},{"date":"2024-07-19","close":41.9459},{"date":"2024-07-22","close":41.7832},{"date":"2024-07-23","close":41.2046},{"date":"2024-07-24","close":42.0092},{"date":"2024-07-25","close":41.8284},{"date":"2024-07-26","close":42.2623},{"date":"2024-07-29","close":42.4883},{"date":"2024-07-30","close":43.0579},{"date":"2024-07-31","close":42.3618},{"date":"2024-08-01","close":43.2929},{"date":"2024-08-02","close":44.3867},{"date":"2024-08-05","close":44.1427},{"date":"2024-08-06","close":44.0884},{"date":"2024-08-07","close":44.0251},{"date":"2024-08-08","close":44.2511},{"date":"2024-08-09","close":44.4139},{"date":"2024-08-12","close":43.7901},{"date":"2024-08-13","close":44.0342},{"date":"2024-08-14","close":44.8659},{"date":"2024-08-15","close":44.2421},{"date":"2024-08-16","close":44.3867},{"date":"2024-08-19","close":45.1551},{"date":"2024-08-20","close":45.5348},{"date":"2024-08-21","close":45.7337},{"date":"2024-08-22","close":45.7427},{"date":"2024-08-23","close":45.9235},{"date":"2024-08-26","close":45.5981},{"date":"2024-08-27","close":45.0557},{"date":"2024-08-28","close":45.354},{"date":"2024-08-29","close":44.5223},{"date":"2024-08-30","close":44.9472},{"date":"2024-09-03","close":46.4208},{"date":"2024-09-04","close":46.6829},{"date":"2024-09-05","close":46.4117},{"date":"2024-09-06","close":46.9089},{"date":"2024-09-09","close":46.7733},{"date":"2024-09-10","close":46.1948},{"date":"2024-09-11","close":44.4229},{"date":"2024-09-12","close":45.0015},{"date":"2024-09-13","close":46.1857},{"date":"2024-09-16","close":46.6106},{"date":"2024-09-17","close":46.5744},{"date":"2024-09-18","close":46.1767},{"date":"2024-09-19","close":45.9597},{"date":"2024-09-20","close":46.2942},{"date":"2024-09-23","close":45.6071},{"date":"2024-09-24","close":44.8839},{"date":"2024-09-25","close":44.7393},{"date":"2024-09-26","close":44.676},{"date":"2024-09-27","close":44.6218},{"date":"2024-09-30","close":44.224},{"date":"2024-10-01","close":43.7178},{"date":"2024-10-02","close":43.2658},{"date":"2024-10-03","close":43.0836},{"date":"2024-10-04","close":43.1382},{"date":"2024-10-07","close":42.9378},{"date":"2024-10-08","close":43.3387},{"date":"2024-10-09","close":43.2749},{"date":"2024-10-10","close":43.5846},{"date":"2024-10-11","close":43.1929},{"date":"2024-10-14","close":43.8215},{"date":"2024-10-15","close":44.0584},{"date":"2024-10-16","close":44.0493},{"date":"2024-10-17","close":44.3772},{"date":"2024-10-18","close":44.1859},{"date":"2024-10-21","close":43.0562},{"date":"2024-10-22","close":43.1473},{"date":"2024-10-23","close":42.7829},{"date":"2024-10-24","close":42.8102},{"date":"2024-10-25","close":42.8831},{"date":"2024-10-28","close":43.3933},{"date":"2024-10-29","close":42.6007},{"date":"2024-10-30","close":42.5278},{"date":"2024-10-31","close":42.5005},{"date":"2024-11-01","close":42.209},{"date":"2024-11-04","close":42.2545},{"date":"2024-11-05","close":42.5825},{"date":"2024-11-06","close":42.127},{"date":"2024-11-07","close":41.1066},{"date":"2024-11-08","close":41.5348},{"date":"2024-11-11","close":40.7786},{"date":"2024-11-12","close":40.3049},{"date":"2024-11-13","close":40.3322},{"date":"2024-11-14","close":40.4962},{"date":"2024-11-15","close":39.3118},{"date":"2024-11-18","close":39.6489},{"date":"2024-11-19","close":39.658},{"date":"2024-11-20","close":39.9131},{"date":"2024-11-21","close":40.5053},{"date":"2024-11-22","close":41.2615},{"date":"2024-11-25","close":41.8445},{"date":"2024-11-26","close":42.4549},{"date":"2024-11-27","close":41.9721},{"date":"2024-11-29","close":42.0905},{"date":"2024-12-02","close":42.1179},{"date":"2024-12-03","close":41.4801},{"date":"2024-12-04","close":38.8927},{"date":"2024-12-05","close":38.8381},{"date":"2024-12-06","close":38.9292},{"date":"2024-12-09","close":39.2754},{"date":"2024-12-10","close":39.6671},{"date":"2024-12-11","close":39.1752},{"date":"2024-12-12","close":39.1023},{"date":"2024-12-13","close":39.166},{"date":"2024-12-16","close":38.7743},{"date":"2024-12-17","close":39.2207},{"date":"2024-12-18","close":37.9543},{"date":"2024-12-19","close":37.8815},{"date":"2024-12-20","close":37.8086},{"date":"2024-12-23","close":37.7357},{"date":"2024-12-24","close":37.9361},{"date":"2024-12-26","close":38.009},{"date":"2024-12-27","close":38.091},{"date":"2024-12-30","close":37.7357},{"date":"2024-12-31","close":38.1548},{"date":"2025-01-02","close":38.6514},{"date":"2025-01-03","close":38.3847},{"date":"2025-01-06","close":37.2444},{"date":"2025-01-07","close":36.7386},{"date":"2025-01-08","close":36.0765},{"date":"2025-01-10","close":34.7062},{"date":"2025-01-13","close":35.5155},{"date":"2025-01-14","close":35.6902},{"date":"2025-01-15","close":35.5799},{"date":"2025-01-16","close":36.104},{"date":"2025-01-17","close":35.8465},{"date":"2025-01-21","close":35.9201},{"date":"2025-01-22","close":35.2212},{"date":"2025-01-23","close":35.4879},{"date":"2025-01-24","close":35.8465},{"date":"2025-01-27","close":36.7754},{"date":"2025-01-28","close":36.1868},{"date":"2025-01-29","close":35.5615},{"date":"2025-01-30","close":36.4351},{"date":"2025-01-31","close":35.6534},{"date":"2025-02-03","close":35.0649},{"date":"2025-02-04","close":34.4395},{"date":"2025-02-05","close":34.2924},{"date":"2025-02-06","close":34.4671},{"date":"2025-02-07","close":34.5131},{"date":"2025-02-10","close":34.3844},{"date":"2025-02-11","close":34.8993},{"date":"2025-02-12","close":35.0005},{"date":"2025-02-13","close":35.5063},{"date":"2025-02-14","close":35.4971},{"date":"2025-02-18","close":35.0925},{"date":"2025-02-19","close":35.5339},{"date":"2025-02-20","close":36.1776},{"date":"2025-02-21","close":37.3271},{"date":"2025-02-24","close":38.0076},{"date":"2025-02-25","close":38.3111},{"date":"2025-02-26","close":36.8213},{"date":"2025-02-27","close":36.6466},{"date":"2025-02-28","close":36.8397},{"date":"2025-03-03","close":37.9709},{"date":"2025-03-04","close":37.088},{"date":"2025-03-05","close":36.0305},{"date":"2025-03-06","close":36.5914},{"date":"2025-03-07","close":38.4491},{"date":"2025-03-10","close":38.6606},{"date":"2025-03-11","close":36.7478},{"date":"2025-03-12","close":35.4787},{"date":"2025-03-13","close":35.3775},{"date":"2025-03-14","close":35.3316},{"date":"2025-03-17","close":35.8741},{"date":"2025-03-18","close":35.681},{"date":"2025-03-19","close":35.4051},{"date":"2025-03-20","close":34.9269},{"date":"2025-03-21","close":35.0189},{"date":"2025-03-24","close":34.9913},{"date":"2025-03-25","close":35.1109},{"date":"2025-03-26","close":35.9937},{"date":"2025-03-27","close":36.3983},{"date":"2025-03-28","close":36.5271},{"date":"2025-03-31","close":36.711},{"date":"2025-04-01","close":36.6926},{"date":"2025-04-02","close":36.2236},{"date":"2025-04-03","close":36.9852},{"date":"2025-04-04","close":36.0285},{"date":"2025-04-07","close":35.3784},{"date":"2025-04-08","close":34.1988},{"date":"2025-04-09","close":35.527},{"date":"2025-04-10","close":35.0904},{"date":"2025-04-11","close":35.4248},{"date":"2025-04-14","close":36.1214},{"date":"2025-04-15","close":35.0347},{"date":"2025-04-16","close":34.2266},{"date":"2025-04-17","close":34.8582},{"date":"2025-04-21","close":34.8954},{"date":"2025-04-22","close":35.1833},{"date":"2025-04-23","close":34.8304},{"date":"2025-04-24","close":34.1059},{"date":"2025-04-25","close":33.7065},{"date":"2025-04-28","close":33.2886},{"date":"2025-04-29","close":33.4743},{"date":"2025-04-30","close":33.8644},{"date":"2025-05-01","close":33.335},{"date":"2025-05-02","close":33.3071},{"date":"2025-05-05","close":33.0471},{"date":"2025-05-06","close":32.982},{"date":"2025-05-07","close":32.7777},{"date":"2025-05-08","close":33.0471},{"date":"2025-05-09","close":32.8056},{"date":"2025-05-12","close":33.3814},{"date":"2025-05-13","close":32.6755},{"date":"2025-05-14","close":31.8675},{"date":"2025-05-15","close":32.4712},{"date":"2025-05-16","close":32.9913},{"date":"2025-05-19","close":32.9542},{"date":"2025-05-20","close":33.1492},{"date":"2025-05-21","close":31.7932},{"date":"2025-05-22","close":31.6817},{"date":"2025-05-23","close":31.1151},{"date":"2025-05-27","close":31.8953},{"date":"2025-05-28","close":31.3845},{"date":"2025-05-29","close":31.7374},{"date":"2025-05-30","close":31.6167},{"date":"2025-06-02","close":31.8117},{"date":"2025-06-03","close":31.821},{"date":"2025-06-04","close":31.8396},{"date":"2025-06-05","close":31.691},{"date":"2025-06-06","close":32.0254},{"date":"2025-06-09","close":31.8303},{"date":"2025-06-10","close":31.6446},{"date":"2025-06-11","close":31.0223},{"date":"2025-06-12","close":30.9479},{"date":"2025-06-13","close":30.4557},{"date":"2025-06-16","close":29.9634},{"date":"2025-06-17","close":29.5547},{"date":"2025-06-18","close":29.5826},{"date":"2025-06-20","close":29.5733},{"date":"2025-06-23","close":29.7312},{"date":"2025-06-24","close":29.8798},{"date":"2025-06-25","close":28.9603},{"date":"2025-06-26","close":28.756},{"date":"2025-06-27","close":28.5981},{"date":"2025-06-30","close":28.468},{"date":"2025-07-01","close":29.434},{"date":"2025-07-02","close":29.6662},{"date":"2025-07-03","close":29.3841},{"date":"2025-07-07","close":28.9704},{"date":"2025-07-08","close":29.1866},{"date":"2025-07-09","close":28.9046},{"date":"2025-07-10","close":28.6695},{"date":"2025-07-11","close":29.3747},{"date":"2025-07-14","close":28.8763},{"date":"2025-07-15","close":28.5943},{"date":"2025-07-16","close":29.1114},{"date":"2025-07-17","close":29.4311},{"date":"2025-07-18","close":29.1302},{"date":"2025-07-21","close":28.9516},{"date":"2025-07-22","close":30.2868},{"date":"2025-07-23","close":31.3211},{"date":"2025-07-24","close":30.8039},{"date":"2025-07-25","close":30.7099},{"date":"2025-07-28","close":30.315},{"date":"2025-07-29","close":30.9046},{"date":"2025-07-30","close":30.1896},{"date":"2025-07-31","close":30.0297},{"date":"2025-08-01","close":30.4154},{"date":"2025-08-04","close":30.3777},{"date":"2025-08-05","close":30.6976},{"date":"2025-08-06","close":30.7541},{"date":"2025-08-07","close":30.961},{"date":"2025-08-08","close":30.5189},{"date":"2025-08-11","close":30.2084},{"date":"2025-08-12","close":30.199},{"date":"2025-08-13","close":30.6129},{"date":"2025-08-14","close":30.4812},{"date":"2025-08-15","close":30.5847},{"date":"2025-08-18","close":30.4248},{"date":"2025-08-19","close":30.7541},{"date":"2025-08-20","close":30.4718},{"date":"2025-08-21","close":30.6412},{"date":"2025-08-22","close":31.1774},{"date":"2025-08-25","close":30.5941},{"date":"2025-08-26","close":30.0767},{"date":"2025-08-27","close":30.1896},{"date":"2025-08-28","close":29.7662},{"date":"2025-08-29","close":30.0391},{"date":"2025-09-02","close":29.5969},{"date":"2025-09-03","close":31.7325},{"date":"2025-09-04","close":30.7258},{"date":"2025-09-05","close":32.0147},{"date":"2025-09-08","close":31.8924},{"date":"2025-09-09","close":31.7419},{"date":"2025-09-10","close":31.5067},{"date":"2025-09-11","close":31.7607},{"date":"2025-09-12","close":31.2621},{"date":"2025-09-15","close":30.9234},{"date":"2025-09-16","close":31.5725},{"date":"2025-09-17","close":30.9798},{"date":"2025-09-18","close":31.5819},{"date":"2025-09-19","close":31.4502},{"date":"2025-09-22","close":31.2715},{"date":"2025-09-23","close":31.7513},{"date":"2025-09-24","close":31.7325},{"date":"2025-09-25","close":30.3025},{"date":"2025-09-26","close":30.1802},{"date":"2025-09-29","close":29.0418},{"date":"2025-09-30","close":29.7098},{"date":"2025-10-01","close":30.0955},{"date":"2025-10-02","close":30.0955},{"date":"2025-10-03","close":30.4288},{"date":"2025-10-06","close":29.8003},{"date":"2025-10-07","close":29.6288},{"date":"2025-10-08","close":29.0384},{"date":"2025-10-09","close":28.4669},{"date":"2025-10-10","close":28.9431},{"date":"2025-10-13","close":28.3812},{"date":"2025-10-14","close":28.8955},{"date":"2025-10-15","close":28.7145},{"date":"2025-10-16","close":29.2479},{"date":"2025-10-17","close":29.3907},{"date":"2025-10-20","close":29.5431},{"date":"2025-10-21","close":29.5907},{"date":"2025-10-22","close":29.886},{"date":"2025-10-23","close":29.5717},{"date":"2025-10-24","close":29.4574},{"date":"2025-10-27","close":29.8955},{"date":"2025-10-28","close":29.4669},{"date":"2025-10-29","close":28.5526},{"date":"2025-10-30","close":28.8479},{"date":"2025-10-31","close":28.6955},{"date":"2025-11-03","close":28.486},{"date":"2025-11-04","close":28.3717},{"date":"2025-11-05","close":28.6669},{"date":"2025-11-06","close":28.6288},{"date":"2025-11-07","close":29.2765},{"date":"2025-11-10","close":29.1812},{"date":"2025-11-11","close":30.0479},{"date":"2025-11-12","close":29.686},{"date":"2025-11-13","close":29.7431},{"date":"2025-11-14","close":29.8003},{"date":"2025-11-17","close":29.2669},{"date":"2025-11-18","close":29.5526},{"date":"2025-11-19","close":29.3145},{"date":"2025-11-20","close":29.3336},{"date":"2025-11-21","close":30.1526},{"date":"2025-11-24","close":29.1526},{"date":"2025-11-25","close":28.9717},{"date":"2025-11-26","close":28.8003},{"date":"2025-11-28","close":29.0288},{"date":"2025-12-01","close":29.1336},{"date":"2025-12-02","close":28.4669},{"date":"2025-12-03","close":28.4193},{"date":"2025-12-04","close":27.9622},{"date":"2025-12-05","close":28.1907},{"date":"2025-12-08","close":28.6098},{"date":"2025-12-09","close":27.1145},{"date":"2025-12-10","close":26.8383},{"date":"2025-12-11","close":27.0764},{"date":"2025-12-12","close":27.3717},{"date":"2025-12-15","close":26.924},{"date":"2025-12-16","close":27.3145},{"date":"2025-12-17","close":27.3431},{"date":"2025-12-18","close":27.3241},{"date":"2025-12-19","close":27.2193},{"date":"2025-12-22","close":27.1907},{"date":"2025-12-23","close":26.3621},{"date":"2025-12-24","close":26.686},{"date":"2025-12-26","close":26.8098},{"date":"2025-12-29","close":26.8098},{"date":"2025-12-30","close":26.724},{"date":"2025-12-31","close":26.5431},{"date":"2026-01-02","close":26.3907},{"date":"2026-01-05","close":25.4002},{"date":"2026-01-06","close":25.724},{"date":"2026-01-07","close":25.0097},{"date":"2026-01-08","close":25.5717},{"date":"2026-01-09","close":25.5427},{"date":"2026-01-12","close":25.504},{"date":"2026-01-13","close":25.2334},{"date":"2026-01-14","close":25.9099},{"date":"2026-01-15","close":25.9969},{"date":"2026-01-16","close":25.2044},{"date":"2026-01-20","close":25.5717},{"date":"2026-01-21","close":25.3204},{"date":"2026-01-22","close":25.6586},{"date":"2026-01-23","close":25.8906},{"date":"2026-01-26","close":26.2288},{"date":"2026-01-27","close":26.4511},{"date":"2026-01-28","close":26.0742},{"date":"2026-01-29","close":26.1032},{"date":"2026-01-30","close":27.0406},{"date":"2026-02-02","close":26.6057},{"date":"2026-02-03","close":25.9969},{"date":"2026-02-04","close":27.4755},{"date":"2026-02-05","close":27.7461},{"date":"2026-02-06","close":27.8621},{"date":"2026-02-09","close":27.9587},{"date":"2026-02-10","close":28.1713},{"date":"2026-02-11","close":28.3356},{"date":"2026-02-12","close":28.0457},{"date":"2026-02-13","close":28.4999},{"date":"2026-02-17","close":26.8377},{"date":"2026-02-18","close":26.6057},{"date":"2026-02-19","close":26.0549},{"date":"2026-02-20","close":25.9292},{"date":"2026-02-23","close":26.1998},{"date":"2026-02-24","close":26.3641},{"date":"2026-02-25","close":25.6006},{"date":"2026-02-26","close":25.9582},{"date":"2026-02-27","close":26.0452},{"date":"2026-03-02","close":25.4364},{"date":"2026-03-03","close":25.1754},{"date":"2026-03-04","close":24.2477},{"date":"2026-03-05","close":24.2187},{"date":"2026-03-06","close":24.9338},{"date":"2026-03-09","close":24.4409},{"date":"2026-03-10","close":23.8514},{"date":"2026-03-11","close":22.1698},{"date":"2026-03-12","close":20.9231},{"date":"2026-03-13","close":20.9811},{"date":"2026-03-16","close":20.6719},{"date":"2026-03-17","close":20.8555},{"date":"2026-03-18","close":20.3723},{"date":"2026-03-19","close":20.324},{"date":"2026-03-20","close":20.3626},{"date":"2026-03-23","close":20.295},{"date":"2026-03-24","close":20.208},{"date":"2026-03-25","close":20.1113},{"date":"2026-03-26","close":20.2466},{"date":"2026-03-27","close":21.2517},{"date":"2026-03-30","close":21.4353},{"date":"2026-03-31","close":21.5223},{"date":"2026-04-01","close":21.6286},{"date":"2026-04-02","close":21.648},{"date":"2026-04-06","close":21.6578},{"date":"2026-04-07","close":20.5365},{"date":"2026-04-08","close":20.3497},{"date":"2026-04-09","close":20.448},{"date":"2026-04-10","close":20.094},{"date":"2026-04-13","close":19.8382},{"date":"2026-04-14","close":19.671},{"date":"2026-04-15","close":20.153},{"date":"2026-04-16","close":20.5956},{"date":"2026-04-17","close":20.6447},{"date":"2026-04-20","close":20.9103},{"date":"2026-04-21","close":20.5661},{"date":"2026-04-22","close":20.4775},{"date":"2026-04-23","close":20.6152},{"date":"2026-04-24","close":20.2808},{"date":"2026-04-27","close":20.212},{"date":"2026-04-28","close":20.2021},{"date":"2026-04-29","close":20.1136},{"date":"2026-04-30","close":20.448},{"date":"2026-05-01","close":20.389},{"date":"2026-05-04","close":20.1628},{"date":"2026-05-05","close":20.5661},{"date":"2026-05-06","close":20.6152},{"date":"2026-05-07","close":20.9005},{"date":"2026-05-08","close":20.4972},{"date":"2026-05-11","close":20.2907},{"date":"2026-05-12","close":20.0546},{"date":"2026-05-13","close":20.0153},{"date":"2026-05-14","close":19.7891},{"date":"2026-05-15","close":19.6809},{"date":"2026-05-18","close":20.0054},{"date":"2026-05-19","close":19.8776},{"date":"2026-05-20","close":19.671},{"date":"2026-05-21","close":19.7202},{"date":"2026-05-22","close":20.2415},{"date":"2026-05-26","close":19.7989},{"date":"2026-05-27","close":20.1628},{"date":"2026-05-28","close":20.4579},{"date":"2026-05-29","close":20.7628},{"date":"2026-06-01","close":20.7333},{"date":"2026-06-02","close":20.6447},{"date":"2026-06-03","close":20.6447},{"date":"2026-06-04","close":21.1955},{"date":"2026-06-05","close":21.3234},{"date":"2026-06-08","close":21.1365},{"date":"2026-06-09","close":21.766},{"date":"2026-06-10","close":22.5037},{"date":"2026-06-11","close":22.3561},{"date":"2026-06-12","close":22.4348},{"date":"2026-06-15","close":21.943},{"date":"2026-06-16","close":21.4119},{"date":"2026-06-17","close":20.7628},{"date":"2026-06-18","close":20.8021},{"date":"2026-06-22","close":20.0644},{"date":"2026-06-23","close":20.8611},{"date":"2026-06-24","close":21.8742},{"date":"2026-06-25","close":21.9824},{"date":"2026-06-26","close":22.3561},{"date":"2026-06-29","close":22.6315},{"date":"2026-06-30","close":21.9037},{"date":"2026-07-01","close":23.0839},{"date":"2026-07-02","close":23.32},{"date":"2026-07-06","close":22.66},{"date":"2026-07-07","close":22.9},{"date":"2026-07-08","close":21.99},{"date":"2026-07-09","close":21.47},{"date":"2026-07-10","close":22.07},{"date":"2026-07-13","close":22.15},{"date":"2026-07-14","close":22.1},{"date":"2026-07-15","close":21.89},{"date":"2026-07-16","close":22.65},{"date":"2026-07-17","close":22.08},{"date":"2026-07-20","close":22.09},{"date":"2026-07-21","close":22.34},{"date":"2026-07-22","close":21.88},{"date":"2026-07-23","close":21.41},{"date":"2026-07-24","close":21.84},{"date":"2026-07-27","close":22.37},{"date":"2026-07-28","close":22.81},{"date":"2026-07-29","close":22.96},{"date":"2026-07-30","close":22.08},{"date":"2026-07-31","close":21.98},{"date":"2026-08-03","close":22.37},{"date":"2026-08-04","close":22.76},{"date":"2026-08-05","close":23.05},{"date":"2026-08-06","close":22.56},{"date":"2026-08-07","close":23.05},{"date":"2026-08-10","close":22.42},{"date":"2026-08-11","close":22.72},{"date":"2026-08-12","close":22.6},{"date":"2026-08-13","close":23.28},{"date":"2026-08-14","close":23.17},{"date":"2026-08-17","close":22.68},{"date":"2026-08-18","close":22.86},{"date":"2026-08-19","close":23.81},{"date":"2026-08-20","close":23.77},{"date":"2026-08-21","close":23.95},{"date":"2026-08-24","close":24.16},{"date":"2026-08-25","close":23.47},{"date":"2026-08-26","close":23.23},{"date":"2026-08-27","close":23.28},{"date":"2026-08-28","close":23.39},{"date":"2026-08-31","close":23.68},{"date":"2026-09-01","close":23.71},{"date":"2026-09-02","close":23.78},{"date":"2026-09-03","close":22.125},{"date":"2026-09-04","close":21.38},{"date":"2026-09-08","close":21.76},{"date":"2026-09-09","close":21.88},{"date":"2026-09-10","close":20.94},{"date":"2026-09-11","close":21.0},{"date":"2026-09-14","close":21.25},{"date":"2026-09-15","close":21.36},{"date":"2026-09-16","close":21.39},{"date":"2026-09-17","close":21.18},{"date":"2026-09-18","close":20.69},{"date":"2026-09-21","close":19.93},{"date":"2026-09-22","close":20.21},{"date":"2026-09-23","close":20.34},{"date":"2026-09-24","close":19.85},{"date":"2026-09-25","close":19.37},{"date":"2026-09-28","close":19.7862},{"date":"2026-09-29","close":19.9738},{"date":"2026-09-30","close":19.5789},{"date":"2026-10-01","close":19.49},{"date":"2026-10-02","close":19.62},{"date":"2026-10-05","close":19.3},{"date":"2026-10-06","close":19.0},{"date":"2026-10-07","close":18.9},{"date":"2026-10-08","close":19.37},{"date":"2026-10-09","close":19.21},{"date":"2026-10-12","close":19.08},{"date":"2026-10-13","close":18.95},{"date":"2026-10-14","close":19.1},{"date":"2026-10-15","close":19.84},{"date":"2026-10-16","close":19.87},{"date":"2026-10-19","close":19.35},{"date":"2026-10-20","close":19.86},{"date":"2026-10-21","close":19.56},{"date":"2026-10-22","close":21.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":21.26,"low_30d":18.6,"support":18.92,"high_30d":21.83,"change_1d":8.7,"change_7d":7.0,"change_30d":1.2,"resistance":21.51,"position_in_range":82.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.84,"per":16.05,"quarter":"2024-Q2"},{"pbr":3.03,"per":21.61,"quarter":"2024-Q3"},{"pbr":3.09,"per":22.98,"quarter":"2024-Q4"},{"pbr":3.05,"per":24.39,"quarter":"2025-Q1"},{"pbr":2.58,"per":23.48,"quarter":"2025-Q2"},{"pbr":2.43,"per":16.82,"quarter":"2025-Q3"},{"pbr":2.13,"per":15.53,"quarter":"2025-Q4"},{"pbr":null,"per":14.5,"quarter":"2026-Q2"},{"pbr":null,"per":9.82,"quarter":"2026-Q3"},{"pbr":1.83,"per":10.21,"quarter":"현재"}],"timeline":[{"close":39.6846,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":40.9864,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":42.3618,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":42.5005,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":35.6534,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33.8644,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30.0297,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.0406,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":20.448,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.74,"pbr_5y_low":2.13,"per_5y_avg":18.35,"per_5y_low":9.82,"current_pbr":1.83,"current_per":10.21,"pbr_5y_high":3.09,"per_5y_high":24.39,"pbr_5y_median":2.84,"per_5y_median":16.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.7%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 10.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.77,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.54,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":27.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.84,"per":16.05,"close":39.6846,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.03,"per":21.61,"close":40.9864,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.09,"per":22.98,"close":42.3618,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.05,"per":24.39,"close":42.5005,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.58,"per":23.48,"close":35.6534,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.43,"per":16.82,"close":33.8644,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.13,"per":15.53,"close":30.0297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":14.5,"close":27.0406,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":9.82,"close":20.448,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"10.2배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"13.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.43669806621912377,"pbr":1.724,"per":10.86,"roa":null,"roe":0.13397901533494755,"revenue":2366000000.0,"market_cap":5962930000.0,"net_income":124000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.27472527472527475,"total_assets":null,"total_equity":null,"profit_margin":0.052409129332206254,"dividend_yield":7.39,"fiscal_quarter":"Q3","operating_income":239000000.0,"operating_margin":0.10101437024513947},{"eps":0.5106549967884916,"pbr":1.502,"per":10.87,"roa":null,"roe":null,"revenue":2564000000.0,"market_cap":5962930000.0,"net_income":145000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.2796411856474259,"total_assets":null,"total_equity":null,"profit_margin":0.05655226209048362,"dividend_yield":7.73,"fiscal_quarter":"Q2","operating_income":272000000.0,"operating_margin":0.1060842433697348},{"eps":0.6489856145400703,"pbr":null,"per":null,"roa":0.012780815600500692,"roe":0.04902704068738944,"revenue":2677000000.0,"market_cap":null,"net_income":194000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.2958535674262234,"total_assets":15179000000.0,"total_equity":3957000000.0,"profit_margin":0.07246918192005977,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":337000000.0,"operating_margin":0.12588718714979455},{"eps":0.4850665675686093,"pbr":null,"per":null,"roa":0.009734156820622985,"roe":0.0371604305484367,"revenue":2321000000.0,"market_cap":null,"net_income":145000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.3037483843171047,"total_assets":14896000000.0,"total_equity":3902000000.0,"profit_margin":0.06247307195174494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":295000000.0,"operating_margin":0.12710038776389487},{"eps":0.2207889204105394,"pbr":null,"per":null,"roa":0.004451038575667656,"roe":0.017054263565891473,"revenue":2475000000.0,"market_cap":null,"net_income":66000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.29414141414141415,"total_assets":14828000000.0,"total_equity":3870000000.0,"profit_margin":0.02666666666666667,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":308000000.0,"operating_margin":0.12444444444444444},{"eps":0.5787345944094442,"pbr":null,"per":null,"roa":0.010873664362036455,"roe":0.04424552429667519,"revenue":2685000000.0,"market_cap":null,"net_income":173000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.30502793296089387,"total_assets":15910000000.0,"total_equity":3910000000.0,"profit_margin":0.06443202979515829,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":354000000.0,"operating_margin":0.1318435754189944},{"eps":0.7292724946893574,"pbr":null,"per":null,"roa":0.013530287984111222,"roe":0.05674128058302967,"revenue":2772000000.0,"market_cap":null,"net_income":218000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.31277056277056275,"total_assets":16112000000.0,"total_equity":3842000000.0,"profit_margin":0.07864357864357864,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":396000000.0,"operating_margin":0.14285714285714285},{"eps":-0.01003586001866088,"pbr":null,"per":null,"roa":-0.00019691499835904167,"roe":-0.0007907221929362151,"revenue":2293000000.0,"market_cap":null,"net_income":-3000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.2943741822939381,"total_assets":15235000000.0,"total_equity":3794000000.0,"profit_margin":-0.0013083296990841692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":258000000.0,"operating_margin":0.11251635412123855},{"eps":0.44492312749396573,"pbr":null,"per":null,"roa":0.008725316538739094,"roe":0.03398926654740608,"revenue":2369000000.0,"market_cap":null,"net_income":133000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.30899113550021107,"total_assets":15243000000.0,"total_equity":3913000000.0,"profit_margin":0.05614183199662305,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":273000000.0,"operating_margin":0.11523849725622626},{"eps":0.679093194596053,"pbr":null,"per":null,"roa":0.016768544523376838,"roe":0.052740971680956095,"revenue":2456000000.0,"market_cap":null,"net_income":203000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.31596091205211724,"total_assets":12106000000.0,"total_equity":3849000000.0,"profit_margin":0.08265472312703583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":328000000.0,"operating_margin":0.13355048859934854},{"eps":0.7827970814555487,"pbr":null,"per":null,"roa":0.019091131598270375,"roe":0.06231691078561918,"revenue":2518000000.0,"market_cap":null,"net_income":234000000.0,"fiscal_year":2023,"report_date":"2023-07-31","gross_margin":0.3129467831612391,"total_assets":12257000000.0,"total_equity":3755000000.0,"profit_margin":0.09293089753772836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":367000000.0,"operating_margin":0.14575059571088164},{"eps":0.5653534477178963,"pbr":null,"per":null,"roa":0.01401559130867474,"roe":0.04613704613704614,"revenue":2068000000.0,"market_cap":null,"net_income":169000000.0,"fiscal_year":2023,"report_date":"2023-04-30","gross_margin":0.31721470019342357,"total_assets":12058000000.0,"total_equity":3663000000.0,"profit_margin":0.08172147001934237,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":247000000.0,"operating_margin":0.11943907156673114}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.4722,"per":16.05,"date":"2024-01","close":39.68,"source":"reported"},{"eps":2.4722,"per":15.34,"date":"2024-02","close":37.92,"source":"reported"},{"eps":2.4722,"per":15.99,"date":"2024-03","close":39.52,"source":"reported"},{"eps":1.8968,"per":21.61,"date":"2024-04","close":40.99,"source":"reported"},{"eps":1.8968,"per":20.98,"date":"2024-05","close":39.79,"source":"reported"},{"eps":1.8968,"per":21.36,"date":"2024-06","close":40.52,"source":"reported"},{"eps":1.8433,"per":22.98,"date":"2024-07","close":42.36,"source":"reported"},{"eps":1.8433,"per":24.38,"date":"2024-08","close":44.95,"source":"reported"},{"eps":1.8433,"per":23.99,"date":"2024-09","close":44.22,"source":"reported"},{"eps":1.7429,"per":24.39,"date":"2024-10","close":42.5,"source":"reported"},{"eps":1.7429,"per":24.15,"date":"2024-11","close":42.09,"source":"reported"},{"eps":1.7429,"per":21.89,"date":"2024-12","close":38.15,"source":"reported"},{"eps":1.5188,"per":23.48,"date":"2025-01","close":35.65,"source":"reported"},{"eps":1.5188,"per":24.26,"date":"2025-02","close":36.84,"source":"reported"},{"eps":1.5188,"per":24.17,"date":"2025-03","close":36.71,"source":"reported"},{"eps":2.0139,"per":16.82,"date":"2025-04","close":33.86,"source":"reported"},{"eps":2.0139,"per":15.7,"date":"2025-05","close":31.62,"source":"reported"},{"eps":2.0139,"per":14.14,"date":"2025-06","close":28.47,"source":"reported"},{"eps":1.9336,"per":15.53,"date":"2025-07","close":30.03,"source":"reported"},{"eps":1.9336,"per":15.54,"date":"2025-08","close":30.04,"source":"reported"},{"eps":1.9336,"per":15.37,"date":"2025-09","close":29.71,"source":"reported"},{"eps":1.9336,"per":14.84,"date":"2025-10","close":28.7,"source":"reported"},{"eps":1.9336,"per":15.01,"date":"2025-11","close":29.03,"source":"reported"},{"eps":1.9336,"per":13.73,"date":"2025-12","close":26.54,"source":"reported"},{"eps":1.8655,"per":14.5,"date":"2026-01","close":27.04,"source":"reported"},{"eps":1.8655,"per":13.96,"date":"2026-02","close":26.05,"source":"reported"},{"eps":1.8655,"per":11.54,"date":"2026-03","close":21.52,"source":"reported"},{"eps":2.0814,"per":9.82,"date":"2026-04","close":20.45,"source":"reported"},{"eps":2.0814,"per":9.98,"date":"2026-05","close":20.76,"source":"reported"},{"eps":2.0814,"per":10.52,"date":"2026-06","close":21.9,"source":"reported"},{"eps":2.0814,"per":10.56,"date":"2026-07","close":21.98,"source":"reported"},{"eps":2.0814,"per":11.38,"date":"2026-08","close":23.68,"source":"reported"},{"eps":2.0814,"per":9.41,"date":"2026-09","close":19.58,"source":"reported"},{"eps":2.0814,"per":10.21,"date":"2026-10","close":21.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.87,"std":5.08,"count":34,"current":10.21,"lower_1sd":11.79,"upper_1sd":21.95},"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":"Campbell’s Co","phase":"above-fold","symbol_resolved":true}