{"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":"2026-10-23T10:00:03.242128+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.0,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":20.2,"direction":"higher_better","percentile":75}],"summary":"매출 +13.0%","percentile":72},"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":78.6,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.6,"direction":"higher_better","percentile":64}],"summary":"RSI 79","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.82,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.3,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.3x","percentile":45}},"signals":[],"summary":"CSX Corporation(CSX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 960.10억. 현재가 $51.67, 전일 대비 +6.8%, 30일 +5.6%. PER 28.7배 / ROE 7.1%. 기술적 시그널: RSI 79(과매수), 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.16%","value_pct":1.16},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.16},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":0.3089837478938122,"grade":"C","trend":"상승","atr_14":0.9200000000000007,"rsi_14":78.64864864864867,"sma_20":47.724000000000004,"sma_60":48.981,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 78.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.31)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 48, SMA60 49 — 혼조세입니다. 볼린저밴드 45~50 (현재 위치 138%).","bb_lower":45.48413929004503,"bb_upper":49.96386070995498,"macd_signal":-0.09049773889697252},"change_pct":6.76,"chart_data":[{"date":"2024-10-23","open":32.79,"high":32.85,"low":32.49,"close":32.74,"volume":11925100,"rsi_14":46.42,"sma_20":34.3,"sma_60":34.01,"sma_120":33.8},{"date":"2024-10-24","open":32.53,"high":32.72,"low":32.01,"close":32.27,"volume":15051400,"rsi_14":40.77,"sma_20":34.26,"sma_60":33.98,"sma_120":33.8},{"date":"2024-10-25","open":32.37,"high":32.51,"low":32.13,"close":32.43,"volume":14067100,"rsi_14":47.23,"sma_20":34.2,"sma_60":33.95,"sma_120":33.79},{"date":"2024-10-28","open":32.6,"high":32.69,"low":32.35,"close":32.42,"volume":8016600,"rsi_14":45.41,"sma_20":34.14,"sma_60":33.94,"sma_120":33.79},{"date":"2024-10-29","open":32.34,"high":32.82,"low":32.29,"close":32.41,"volume":13083300,"rsi_14":41.95,"sma_20":34.07,"sma_60":33.94,"sma_120":33.78},{"date":"2024-10-30","open":32.35,"high":32.92,"low":32.35,"close":32.69,"volume":11865100,"rsi_14":42.13,"sma_20":34.04,"sma_60":33.94,"sma_120":33.77},{"date":"2024-10-31","open":32.71,"high":33.14,"low":32.58,"close":32.79,"volume":11551500,"rsi_14":38.93,"sma_20":34.02,"sma_60":33.94,"sma_120":33.77},{"date":"2024-11-01","open":32.84,"high":33.07,"low":32.51,"close":32.55,"volume":11062300,"rsi_14":33.84,"sma_20":33.96,"sma_60":33.92,"sma_120":33.76},{"date":"2024-11-04","open":32.63,"high":33.02,"low":32.48,"close":32.52,"volume":12458200,"rsi_14":31.23,"sma_20":33.95,"sma_60":33.91,"sma_120":33.75},{"date":"2024-11-05","open":32.57,"high":33.18,"low":32.51,"close":33.16,"volume":7946400,"rsi_14":38.55,"sma_20":33.96,"sma_60":33.92,"sma_120":33.75},{"date":"2024-11-06","open":35.14,"high":36.16,"low":35.04,"close":35.95,"volume":25958600,"rsi_14":77.83,"sma_20":34.09,"sma_60":33.98,"sma_120":33.78},{"date":"2024-11-07","open":35.72,"high":35.79,"low":34.34,"close":34.66,"volume":22333200,"rsi_14":60.14,"sma_20":34.14,"sma_60":34.02,"sma_120":33.8},{"date":"2024-11-08","open":34.73,"high":35.16,"low":34.42,"close":35.09,"volume":13095600,"rsi_14":66.53,"sma_20":34.19,"sma_60":34.06,"sma_120":33.82},{"date":"2024-11-11","open":35.38,"high":36.03,"low":35.34,"close":35.6,"volume":10200200,"rsi_14":68.02,"sma_20":34.25,"sma_60":34.11,"sma_120":33.85},{"date":"2024-11-12","open":35.48,"high":35.66,"low":35.12,"close":35.22,"volume":11421700,"rsi_14":66.84,"sma_20":34.29,"sma_60":34.15,"sma_120":33.86},{"date":"2024-11-13","open":35.07,"high":35.61,"low":35.01,"close":35.56,"volume":8668000,"rsi_14":72.84,"sma_20":34.34,"sma_60":34.2,"sma_120":33.89},{"date":"2024-11-14","open":35.41,"high":35.53,"low":34.61,"close":34.73,"volume":14939900,"rsi_14":64.6,"sma_20":34.46,"sma_60":34.23,"sma_120":33.9},{"date":"2024-11-15","open":34.66,"high":34.79,"low":34.12,"close":34.24,"volume":10597900,"rsi_14":60.91,"sma_20":34.51,"sma_60":34.26,"sma_120":33.92},{"date":"2024-11-18","open":34.46,"high":34.6,"low":34.07,"close":34.09,"volume":7651900,"rsi_14":59.86,"sma_20":34.58,"sma_60":34.29,"sma_120":33.93},{"date":"2024-11-19","open":33.65,"high":34.0,"low":33.63,"close":33.73,"volume":10463000,"rsi_14":56.02,"sma_20":34.62,"sma_60":34.3,"sma_120":33.94},{"date":"2024-11-20","open":33.81,"high":33.9,"low":33.54,"close":33.7,"volume":7939300,"rsi_14":55.33,"sma_20":34.67,"sma_60":34.32,"sma_120":33.95},{"date":"2024-11-21","open":33.83,"high":34.47,"low":33.73,"close":34.45,"volume":12036200,"rsi_14":60.54,"sma_20":34.78,"sma_60":34.34,"sma_120":33.97},{"date":"2024-11-22","open":34.58,"high":35.0,"low":34.48,"close":34.88,"volume":10783100,"rsi_14":62.53,"sma_20":34.9,"sma_60":34.37,"sma_120":33.99},{"date":"2024-11-25","open":35.06,"high":35.82,"low":35.06,"close":35.7,"volume":13877200,"rsi_14":63.21,"sma_20":35.07,"sma_60":34.41,"sma_120":34.02},{"date":"2024-11-26","open":35.55,"high":35.89,"low":35.12,"close":35.77,"volume":9605800,"rsi_14":48.65,"sma_20":35.24,"sma_60":34.45,"sma_120":34.05},{"date":"2024-11-27","open":35.83,"high":35.98,"low":35.59,"close":35.66,"volume":6371100,"rsi_14":58.73,"sma_20":35.39,"sma_60":34.48,"sma_120":34.08},{"date":"2024-11-29","open":35.66,"high":35.95,"low":35.61,"close":35.75,"volume":5129500,"rsi_14":55.06,"sma_20":35.54,"sma_60":34.52,"sma_120":34.11},{"date":"2024-12-02","open":35.71,"high":35.75,"low":35.01,"close":35.54,"volume":12161300,"rsi_14":48.24,"sma_20":35.69,"sma_60":34.57,"sma_120":34.15},{"date":"2024-12-03","open":35.47,"high":35.7,"low":35.0,"close":35.21,"volume":9960400,"rsi_14":48.72,"sma_20":35.82,"sma_60":34.61,"sma_120":34.17},{"date":"2024-12-04","open":35.16,"high":35.16,"low":34.12,"close":34.52,"volume":17536100,"rsi_14":39.11,"sma_20":35.88,"sma_60":34.64,"sma_120":34.2},{"date":"2024-12-05","open":34.59,"high":34.59,"low":33.82,"close":33.86,"volume":12745800,"rsi_14":40.38,"sma_20":35.77,"sma_60":34.66,"sma_120":34.22},{"date":"2024-12-06","open":33.88,"high":34.13,"low":33.68,"close":33.69,"volume":10495000,"rsi_14":43.09,"sma_20":35.71,"sma_60":34.68,"sma_120":34.23},{"date":"2024-12-09","open":33.48,"high":33.87,"low":33.16,"close":33.22,"volume":10630100,"rsi_14":40.46,"sma_20":35.61,"sma_60":34.68,"sma_120":34.24},{"date":"2024-12-10","open":33.14,"high":33.7,"low":32.97,"close":33.42,"volume":11245000,"rsi_14":45.76,"sma_20":35.5,"sma_60":34.69,"sma_120":34.25},{"date":"2024-12-11","open":33.31,"high":33.48,"low":32.84,"close":32.87,"volume":12464900,"rsi_14":41.43,"sma_20":35.37,"sma_60":34.68,"sma_120":34.25},{"date":"2024-12-12","open":32.93,"high":33.18,"low":32.78,"close":32.94,"volume":9636000,"rsi_14":33.06,"sma_20":35.23,"sma_60":34.68,"sma_120":34.25},{"date":"2024-12-13","open":32.85,"high":33.0,"low":32.5,"close":32.51,"volume":10139300,"rsi_14":24.08,"sma_20":35.11,"sma_60":34.65,"sma_120":34.26},{"date":"2024-12-16","open":32.52,"high":32.6,"low":32.14,"close":32.22,"volume":12673000,"rsi_14":7.8,"sma_20":35.0,"sma_60":34.62,"sma_120":34.26},{"date":"2024-12-17","open":32.06,"high":32.42,"low":31.97,"close":32.21,"volume":12487700,"rsi_14":6.28,"sma_20":34.9,"sma_60":34.6,"sma_120":34.25},{"date":"2024-12-18","open":32.09,"high":32.33,"low":31.34,"close":31.37,"volume":15794300,"rsi_14":5.36,"sma_20":34.77,"sma_60":34.56,"sma_120":34.24},{"date":"2024-12-19","open":31.41,"high":31.75,"low":30.87,"close":30.89,"volume":11035000,"rsi_14":4.9,"sma_20":34.62,"sma_60":34.53,"sma_120":34.23},{"date":"2024-12-20","open":30.77,"high":31.49,"low":30.74,"close":31.15,"volume":20229200,"rsi_14":9.69,"sma_20":34.45,"sma_60":34.5,"sma_120":34.21},{"date":"2024-12-23","open":30.99,"high":31.57,"low":30.95,"close":31.51,"volume":11998500,"rsi_14":16.25,"sma_20":34.27,"sma_60":34.46,"sma_120":34.2},{"date":"2024-12-24","open":31.53,"high":31.89,"low":31.46,"close":31.85,"volume":4777600,"rsi_14":24.0,"sma_20":34.07,"sma_60":34.43,"sma_120":34.19},{"date":"2024-12-26","open":31.73,"high":31.85,"low":31.62,"close":31.8,"volume":6745200,"rsi_14":27.27,"sma_20":33.86,"sma_60":34.39,"sma_120":34.19},{"date":"2024-12-27","open":31.49,"high":31.96,"low":31.42,"close":31.75,"volume":10431500,"rsi_14":27.94,"sma_20":33.65,"sma_60":34.36,"sma_120":34.19},{"date":"2024-12-30","open":31.56,"high":31.63,"low":31.22,"close":31.44,"volume":6598900,"rsi_14":29.03,"sma_20":33.43,"sma_60":34.33,"sma_120":34.18},{"date":"2024-12-31","open":31.51,"high":31.69,"low":31.47,"close":31.56,"volume":8424300,"rsi_14":27.7,"sma_20":33.23,"sma_60":34.29,"sma_120":34.17},{"date":"2025-01-02","open":31.83,"high":31.96,"low":31.36,"close":31.45,"volume":13995700,"rsi_14":30.97,"sma_20":33.04,"sma_60":34.27,"sma_120":34.15},{"date":"2025-01-03","open":31.69,"high":31.79,"low":31.41,"close":31.63,"volume":17511800,"rsi_14":32.91,"sma_20":32.89,"sma_60":34.24,"sma_120":34.14},{"date":"2025-01-06","open":31.56,"high":31.78,"low":31.27,"close":31.3,"volume":13508600,"rsi_14":33.77,"sma_20":32.76,"sma_60":34.21,"sma_120":34.11},{"date":"2025-01-07","open":31.31,"high":31.7,"low":31.26,"close":31.48,"volume":12813800,"rsi_14":39.89,"sma_20":32.65,"sma_60":34.17,"sma_120":34.08},{"date":"2025-01-08","open":31.49,"high":31.6,"low":31.18,"close":31.49,"volume":9683000,"rsi_14":40.16,"sma_20":32.56,"sma_60":34.12,"sma_120":34.06},{"date":"2025-01-10","open":31.23,"high":31.43,"low":31.01,"close":31.08,"volume":13644200,"rsi_14":45.43,"sma_20":32.44,"sma_60":34.06,"sma_120":34.03},{"date":"2025-01-13","open":30.96,"high":31.27,"low":30.84,"close":31.19,"volume":16634100,"rsi_14":55.36,"sma_20":32.35,"sma_60":34.0,"sma_120":34.01},{"date":"2025-01-14","open":31.31,"high":31.48,"low":31.22,"close":31.43,"volume":12878100,"rsi_14":55.05,"sma_20":32.28,"sma_60":33.95,"sma_120":34.0},{"date":"2025-01-15","open":31.96,"high":32.01,"low":31.72,"close":31.75,"volume":13694300,"rsi_14":54.26,"sma_20":32.24,"sma_60":33.94,"sma_120":33.99},{"date":"2025-01-16","open":31.62,"high":32.25,"low":31.32,"close":32.24,"volume":21673200,"rsi_14":56.71,"sma_20":32.24,"sma_60":33.92,"sma_120":33.99},{"date":"2025-01-17","open":32.63,"high":32.66,"low":31.94,"close":32.01,"volume":20686000,"rsi_14":53.31,"sma_20":32.23,"sma_60":33.9,"sma_120":33.97},{"date":"2025-01-21","open":32.29,"high":32.55,"low":32.06,"close":32.54,"volume":9344400,"rsi_14":61.1,"sma_20":32.29,"sma_60":33.89,"sma_120":33.96},{"date":"2025-01-22","open":32.49,"high":32.76,"low":32.32,"close":32.51,"volume":13745500,"rsi_14":66.17,"sma_20":32.37,"sma_60":33.89,"sma_120":33.95},{"date":"2025-01-23","open":33.13,"high":33.35,"low":32.74,"close":32.93,"volume":17405700,"rsi_14":69.02,"sma_20":32.46,"sma_60":33.9,"sma_120":33.94},{"date":"2025-01-24","open":31.35,"high":32.29,"low":31.3,"close":31.97,"volume":25130400,"rsi_14":55.82,"sma_20":32.48,"sma_60":33.89,"sma_120":33.92},{"date":"2025-01-27","open":32.13,"high":33.09,"low":31.85,"close":32.9,"volume":20309300,"rsi_14":62.22,"sma_20":32.54,"sma_60":33.89,"sma_120":33.92},{"date":"2025-01-28","open":32.62,"high":32.94,"low":31.93,"close":31.96,"volume":14548500,"rsi_14":55.72,"sma_20":32.55,"sma_60":33.88,"sma_120":33.91},{"date":"2025-01-29","open":32.03,"high":32.88,"low":32.03,"close":32.25,"volume":16393900,"rsi_14":56.53,"sma_20":32.57,"sma_60":33.87,"sma_120":33.91},{"date":"2025-01-30","open":32.22,"high":32.46,"low":31.92,"close":32.14,"volume":12090300,"rsi_14":55.36,"sma_20":32.61,"sma_60":33.86,"sma_120":33.9},{"date":"2025-01-31","open":32.13,"high":32.67,"low":32.05,"close":32.15,"volume":21650300,"rsi_14":59.48,"sma_20":32.64,"sma_60":33.85,"sma_120":33.89},{"date":"2025-02-03","open":31.77,"high":32.23,"low":31.35,"close":31.79,"volume":15172200,"rsi_14":55.17,"sma_20":32.66,"sma_60":33.84,"sma_120":33.88},{"date":"2025-02-04","open":31.64,"high":32.24,"low":31.62,"close":32.15,"volume":12211900,"rsi_14":55.97,"sma_20":32.68,"sma_60":33.82,"sma_120":33.87},{"date":"2025-02-05","open":32.25,"high":32.33,"low":32.04,"close":32.16,"volume":7454500,"rsi_14":53.62,"sma_20":32.73,"sma_60":33.75,"sma_120":33.87},{"date":"2025-02-06","open":32.31,"high":32.39,"low":31.92,"close":32.02,"volume":6585100,"rsi_14":47.88,"sma_20":32.75,"sma_60":33.71,"sma_120":33.86},{"date":"2025-02-07","open":32.06,"high":32.11,"low":31.65,"close":31.87,"volume":16936400,"rsi_14":48.69,"sma_20":32.77,"sma_60":33.65,"sma_120":33.85},{"date":"2025-02-10","open":32.03,"high":32.38,"low":31.97,"close":32.35,"volume":9929000,"rsi_14":48.2,"sma_20":32.84,"sma_60":33.59,"sma_120":33.85},{"date":"2025-02-11","open":32.23,"high":32.51,"low":32.2,"close":32.38,"volume":9177200,"rsi_14":48.77,"sma_20":32.9,"sma_60":33.54,"sma_120":33.85},{"date":"2025-02-12","open":31.91,"high":32.32,"low":31.9,"close":32.2,"volume":7723100,"rsi_14":42.57,"sma_20":32.94,"sma_60":33.48,"sma_120":33.84},{"date":"2025-02-13","open":32.36,"high":32.41,"low":32.11,"close":32.37,"volume":11026900,"rsi_14":54.82,"sma_20":32.97,"sma_60":33.44,"sma_120":33.84},{"date":"2025-02-14","open":32.52,"high":32.75,"low":32.44,"close":32.64,"volume":10739900,"rsi_14":46.22,"sma_20":32.99,"sma_60":33.41,"sma_120":33.84},{"date":"2025-02-18","open":32.67,"high":33.0,"low":32.55,"close":32.9,"volume":15000900,"rsi_14":66.67,"sma_20":33.04,"sma_60":33.39,"sma_120":33.84},{"date":"2025-02-19","open":32.79,"high":32.81,"low":31.61,"close":31.7,"volume":13733100,"rsi_14":42.52,"sma_20":32.99,"sma_60":33.35,"sma_120":33.83},{"date":"2025-02-20","open":31.61,"high":31.83,"low":31.41,"close":31.75,"volume":11703400,"rsi_14":44.65,"sma_20":32.95,"sma_60":33.32,"sma_120":33.82},{"date":"2025-02-21","open":31.76,"high":31.76,"low":31.09,"close":31.59,"volume":23611800,"rsi_14":42.67,"sma_20":32.88,"sma_60":33.27,"sma_120":33.8},{"date":"2025-02-24","open":31.76,"high":31.78,"low":31.02,"close":31.11,"volume":16202200,"rsi_14":41.29,"sma_20":32.84,"sma_60":33.2,"sma_120":33.79},{"date":"2025-02-25","open":31.27,"high":31.55,"low":31.18,"close":31.38,"volume":13040900,"rsi_14":40.1,"sma_20":32.76,"sma_60":33.12,"sma_120":33.77},{"date":"2025-02-26","open":31.35,"high":31.46,"low":31.11,"close":31.28,"volume":8666100,"rsi_14":38.86,"sma_20":32.73,"sma_60":33.04,"sma_120":33.75},{"date":"2025-02-27","open":31.12,"high":31.54,"low":30.98,"close":31.31,"volume":9325300,"rsi_14":40.71,"sma_20":32.68,"sma_60":32.97,"sma_120":33.72},{"date":"2025-02-28","open":31.57,"high":31.69,"low":31.04,"close":31.43,"volume":21083300,"rsi_14":42.33,"sma_20":32.64,"sma_60":32.89,"sma_120":33.71},{"date":"2025-03-03","open":31.57,"high":31.82,"low":31.17,"close":31.35,"volume":11273000,"rsi_14":32.94,"sma_20":32.59,"sma_60":32.82,"sma_120":33.69},{"date":"2025-03-04","open":31.25,"high":31.34,"low":30.61,"close":30.64,"volume":19833300,"rsi_14":26.54,"sma_20":32.52,"sma_60":32.74,"sma_120":33.67},{"date":"2025-03-05","open":30.5,"high":30.98,"low":30.07,"close":30.36,"volume":21618300,"rsi_14":25.96,"sma_20":32.43,"sma_60":32.67,"sma_120":33.65},{"date":"2025-03-06","open":30.39,"high":30.52,"low":30.0,"close":30.37,"volume":22952200,"rsi_14":22.81,"sma_20":32.33,"sma_60":32.61,"sma_120":33.63},{"date":"2025-03-07","open":30.21,"high":30.83,"low":30.16,"close":30.7,"volume":19422400,"rsi_14":23.95,"sma_20":32.26,"sma_60":32.55,"sma_120":33.61},{"date":"2025-03-10","open":30.7,"high":30.96,"low":30.01,"close":30.1,"volume":20051800,"rsi_14":15.95,"sma_20":32.16,"sma_60":32.5,"sma_120":33.59},{"date":"2025-03-11","open":30.16,"high":30.16,"low":28.97,"close":28.99,"volume":15102200,"rsi_14":16.32,"sma_20":31.98,"sma_60":32.42,"sma_120":33.55},{"date":"2025-03-12","open":28.97,"high":29.2,"low":28.76,"close":29.02,"volume":13935800,"rsi_14":15.93,"sma_20":31.8,"sma_60":32.35,"sma_120":33.52},{"date":"2025-03-13","open":29.07,"high":29.2,"low":28.46,"close":28.61,"volume":16509000,"rsi_14":15.01,"sma_20":31.61,"sma_60":32.28,"sma_120":33.48},{"date":"2025-03-14","open":28.82,"high":29.51,"low":28.69,"close":29.47,"volume":16382800,"rsi_14":31.71,"sma_20":31.46,"sma_60":32.22,"sma_120":33.44},{"date":"2025-03-17","open":29.45,"high":29.85,"low":29.38,"close":29.78,"volume":9204300,"rsi_14":32.26,"sma_20":31.31,"sma_60":32.18,"sma_120":33.4},{"date":"2025-03-18","open":29.81,"high":29.95,"low":29.45,"close":29.72,"volume":11511500,"rsi_14":32.52,"sma_20":31.14,"sma_60":32.13,"sma_120":33.37},{"date":"2025-03-19","open":29.67,"high":29.82,"low":29.45,"close":29.53,"volume":12103600,"rsi_14":30.91,"sma_20":31.02,"sma_60":32.1,"sma_120":33.33},{"date":"2025-03-20","open":29.36,"high":29.63,"low":29.21,"close":29.44,"volume":16138700,"rsi_14":30.37,"sma_20":30.9,"sma_60":32.07,"sma_120":33.3},{"date":"2025-03-21","open":29.16,"high":29.29,"low":28.93,"close":29.04,"volume":25369600,"rsi_14":28.55,"sma_20":30.76,"sma_60":32.04,"sma_120":33.27},{"date":"2025-03-24","open":29.29,"high":29.4,"low":29.05,"close":29.31,"volume":13230200,"rsi_14":36.63,"sma_20":30.66,"sma_60":32.0,"sma_120":33.23},{"date":"2025-03-25","open":29.2,"high":29.3,"low":28.94,"close":29.0,"volume":10847000,"rsi_14":36.35,"sma_20":30.53,"sma_60":31.95,"sma_120":33.19},{"date":"2025-03-26","open":29.03,"high":29.41,"low":28.73,"close":29.36,"volume":13967000,"rsi_14":40.55,"sma_20":30.43,"sma_60":31.9,"sma_120":33.15},{"date":"2025-03-27","open":29.31,"high":29.47,"low":29.04,"close":29.38,"volume":10440600,"rsi_14":36.96,"sma_20":30.33,"sma_60":31.86,"sma_120":33.11},{"date":"2025-03-28","open":29.32,"high":29.39,"low":28.57,"close":28.59,"volume":9596900,"rsi_14":35.58,"sma_20":30.18,"sma_60":31.81,"sma_120":33.07},{"date":"2025-03-31","open":28.59,"high":29.13,"low":28.49,"close":28.9,"volume":23506900,"rsi_14":49.01,"sma_20":30.06,"sma_60":31.76,"sma_120":33.03},{"date":"2025-04-01","open":28.64,"high":29.04,"low":28.52,"close":29.01,"volume":11174200,"rsi_14":49.89,"sma_20":29.97,"sma_60":31.72,"sma_120":32.99},{"date":"2025-04-02","open":28.75,"high":29.22,"low":28.62,"close":29.2,"volume":9470300,"rsi_14":56.95,"sma_20":29.91,"sma_60":31.67,"sma_120":32.96},{"date":"2025-04-03","open":28.45,"high":28.46,"low":27.4,"close":27.49,"volume":21170800,"rsi_14":30.8,"sma_20":29.77,"sma_60":31.61,"sma_120":32.91},{"date":"2025-04-04","open":27.07,"high":27.23,"low":26.46,"close":26.72,"volume":26481200,"rsi_14":22.73,"sma_20":29.56,"sma_60":31.52,"sma_120":32.85},{"date":"2025-04-07","open":26.74,"high":27.49,"low":25.75,"close":26.6,"volume":32102900,"rsi_14":22.53,"sma_20":29.39,"sma_60":31.44,"sma_120":32.78},{"date":"2025-04-08","open":26.99,"high":27.47,"low":25.84,"close":26.21,"volume":22201100,"rsi_14":21.74,"sma_20":29.24,"sma_60":31.35,"sma_120":32.71},{"date":"2025-04-09","open":25.95,"high":28.26,"low":25.82,"close":28.14,"volume":26939300,"rsi_14":41.6,"sma_20":29.2,"sma_60":31.3,"sma_120":32.65},{"date":"2025-04-10","open":27.72,"high":27.85,"low":26.64,"close":27.32,"volume":16572300,"rsi_14":39.45,"sma_20":29.14,"sma_60":31.23,"sma_120":32.59},{"date":"2025-04-11","open":27.25,"high":27.57,"low":26.86,"close":27.51,"volume":15001800,"rsi_14":38.78,"sma_20":29.04,"sma_60":31.15,"sma_120":32.55},{"date":"2025-04-14","open":27.69,"high":27.94,"low":27.46,"close":27.76,"volume":17079700,"rsi_14":42.26,"sma_20":28.93,"sma_60":31.08,"sma_120":32.5},{"date":"2025-04-15","open":27.71,"high":27.94,"low":27.34,"close":27.4,"volume":15163600,"rsi_14":37.71,"sma_20":28.81,"sma_60":31.0,"sma_120":32.45},{"date":"2025-04-16","open":27.1,"high":27.46,"low":26.67,"close":26.86,"volume":25311500,"rsi_14":35.18,"sma_20":28.68,"sma_60":30.9,"sma_120":32.39},{"date":"2025-04-17","open":26.8,"high":27.52,"low":26.78,"close":27.18,"volume":21437300,"rsi_14":41.27,"sma_20":28.56,"sma_60":30.8,"sma_120":32.35},{"date":"2025-04-21","open":26.9,"high":27.04,"low":26.51,"close":26.97,"volume":28499500,"rsi_14":37.82,"sma_20":28.46,"sma_60":30.7,"sma_120":32.3},{"date":"2025-04-22","open":27.12,"high":27.41,"low":26.98,"close":27.28,"volume":16208600,"rsi_14":39.4,"sma_20":28.35,"sma_60":30.62,"sma_120":32.25},{"date":"2025-04-23","open":27.77,"high":28.0,"low":26.97,"close":27.09,"volume":15917900,"rsi_14":37.03,"sma_20":28.26,"sma_60":30.52,"sma_120":32.21},{"date":"2025-04-24","open":26.91,"high":27.67,"low":26.69,"close":27.63,"volume":13572800,"rsi_14":51.06,"sma_20":28.17,"sma_60":30.44,"sma_120":32.16},{"date":"2025-04-25","open":27.4,"high":27.56,"low":27.17,"close":27.34,"volume":14351200,"rsi_14":54.77,"sma_20":28.07,"sma_60":30.36,"sma_120":32.12},{"date":"2025-04-28","open":27.35,"high":27.52,"low":27.09,"close":27.37,"volume":12632100,"rsi_14":55.98,"sma_20":28.0,"sma_60":30.27,"sma_120":32.07},{"date":"2025-04-29","open":27.25,"high":27.6,"low":27.2,"close":27.54,"volume":9907300,"rsi_14":60.79,"sma_20":27.93,"sma_60":30.19,"sma_120":32.02},{"date":"2025-04-30","open":27.39,"high":27.61,"low":27.02,"close":27.56,"volume":12723500,"rsi_14":43.22,"sma_20":27.86,"sma_60":30.12,"sma_120":31.98},{"date":"2025-05-01","open":27.51,"high":27.73,"low":27.24,"close":27.6,"volume":13020900,"rsi_14":54.08,"sma_20":27.78,"sma_60":30.04,"sma_120":31.93},{"date":"2025-05-02","open":27.86,"high":28.28,"low":27.86,"close":28.18,"volume":11526600,"rsi_14":58.73,"sma_20":27.81,"sma_60":29.97,"sma_120":31.86},{"date":"2025-05-05","open":28.03,"high":28.26,"low":27.88,"close":27.96,"volume":9480700,"rsi_14":52.55,"sma_20":27.88,"sma_60":29.9,"sma_120":31.8},{"date":"2025-05-06","open":27.82,"high":27.92,"low":27.54,"close":27.58,"volume":8753700,"rsi_14":52.42,"sma_20":27.93,"sma_60":29.82,"sma_120":31.74},{"date":"2025-05-07","open":27.74,"high":27.99,"low":27.62,"close":27.86,"volume":11504000,"rsi_14":63.93,"sma_20":28.01,"sma_60":29.75,"sma_120":31.67},{"date":"2025-05-08","open":28.06,"high":28.66,"low":27.82,"close":28.44,"volume":13770000,"rsi_14":66.33,"sma_20":28.03,"sma_60":29.68,"sma_120":31.61},{"date":"2025-05-09","open":28.4,"high":28.64,"low":28.14,"close":28.22,"volume":9630100,"rsi_14":66.33,"sma_20":28.07,"sma_60":29.61,"sma_120":31.54},{"date":"2025-05-12","open":29.44,"high":30.01,"low":29.21,"close":29.76,"volume":15707600,"rsi_14":74.47,"sma_20":28.19,"sma_60":29.56,"sma_120":31.5},{"date":"2025-05-13","open":29.78,"high":30.17,"low":29.71,"close":29.99,"volume":16825200,"rsi_14":78.31,"sma_20":28.3,"sma_60":29.51,"sma_120":31.46},{"date":"2025-05-14","open":29.88,"high":30.56,"low":29.77,"close":30.47,"volume":21883800,"rsi_14":78.06,"sma_20":28.46,"sma_60":29.47,"sma_120":31.43},{"date":"2025-05-15","open":30.4,"high":30.85,"low":30.3,"close":30.74,"volume":15563400,"rsi_14":83.79,"sma_20":28.66,"sma_60":29.45,"sma_120":31.4},{"date":"2025-05-16","open":30.71,"high":30.83,"low":30.47,"close":30.76,"volume":11394300,"rsi_14":83.76,"sma_20":28.84,"sma_60":29.43,"sma_120":31.37},{"date":"2025-05-19","open":30.53,"high":30.67,"low":30.42,"close":30.65,"volume":10553600,"rsi_14":81.35,"sma_20":29.02,"sma_60":29.41,"sma_120":31.34},{"date":"2025-05-20","open":30.46,"high":30.79,"low":30.46,"close":30.67,"volume":14966100,"rsi_14":81.35,"sma_20":29.2,"sma_60":29.4,"sma_120":31.3},{"date":"2025-05-21","open":30.56,"high":30.56,"low":29.88,"close":29.94,"volume":13768900,"rsi_14":70.73,"sma_20":29.34,"sma_60":29.38,"sma_120":31.25},{"date":"2025-05-22","open":29.97,"high":30.32,"low":29.77,"close":30.09,"volume":18430500,"rsi_14":68.3,"sma_20":29.47,"sma_60":29.36,"sma_120":31.2},{"date":"2025-05-23","open":29.72,"high":30.4,"low":29.63,"close":30.26,"volume":21149000,"rsi_14":72.38,"sma_20":29.62,"sma_60":29.34,"sma_120":31.15},{"date":"2025-05-27","open":30.54,"high":31.01,"low":30.37,"close":30.86,"volume":17934900,"rsi_14":80.47,"sma_20":29.79,"sma_60":29.33,"sma_120":31.11},{"date":"2025-05-28","open":30.93,"high":31.1,"low":30.76,"close":30.78,"volume":13834500,"rsi_14":78.07,"sma_20":29.96,"sma_60":29.32,"sma_120":31.07},{"date":"2025-05-29","open":30.9,"high":31.09,"low":30.65,"close":30.85,"volume":15013300,"rsi_14":75.73,"sma_20":30.13,"sma_60":29.32,"sma_120":31.03},{"date":"2025-05-30","open":30.82,"high":31.33,"low":30.75,"close":31.15,"volume":22998700,"rsi_14":80.13,"sma_20":30.3,"sma_60":29.33,"sma_120":31.0},{"date":"2025-06-02","open":30.94,"high":30.98,"low":30.42,"close":30.8,"volume":25167500,"rsi_14":63.25,"sma_20":30.43,"sma_60":29.34,"sma_120":30.97},{"date":"2025-06-03","open":30.8,"high":31.47,"low":30.72,"close":31.42,"volume":18163200,"rsi_14":66.92,"sma_20":30.6,"sma_60":29.35,"sma_120":30.95},{"date":"2025-06-04","open":31.4,"high":31.61,"low":31.22,"close":31.49,"volume":13669400,"rsi_14":62.93,"sma_20":30.79,"sma_60":29.37,"sma_120":30.93},{"date":"2025-06-05","open":31.47,"high":31.48,"low":31.2,"close":31.3,"volume":11819500,"rsi_14":56.47,"sma_20":30.96,"sma_60":29.4,"sma_120":30.91},{"date":"2025-06-06","open":31.52,"high":31.9,"low":31.52,"close":31.78,"volume":16163900,"rsi_14":61.76,"sma_20":31.12,"sma_60":29.45,"sma_120":30.9},{"date":"2025-06-09","open":31.89,"high":31.93,"low":31.47,"close":31.53,"volume":14841700,"rsi_14":59.6,"sma_20":31.28,"sma_60":29.5,"sma_120":30.89},{"date":"2025-06-10","open":31.67,"high":32.63,"low":31.48,"close":32.16,"volume":24562700,"rsi_14":64.94,"sma_20":31.4,"sma_60":29.54,"sma_120":30.88},{"date":"2025-06-11","open":32.14,"high":32.2,"low":31.71,"close":31.87,"volume":12114200,"rsi_14":71.94,"sma_20":31.49,"sma_60":29.57,"sma_120":30.88},{"date":"2025-06-12","open":31.79,"high":31.95,"low":31.54,"close":31.94,"volume":9380500,"rsi_14":71.39,"sma_20":31.55,"sma_60":29.61,"sma_120":30.87},{"date":"2025-06-13","open":31.83,"high":32.03,"low":31.58,"close":31.67,"volume":9032700,"rsi_14":65.55,"sma_20":31.6,"sma_60":29.64,"sma_120":30.87},{"date":"2025-06-16","open":31.79,"high":32.17,"low":31.71,"close":32.11,"volume":11703600,"rsi_14":64.09,"sma_20":31.66,"sma_60":29.69,"sma_120":30.88},{"date":"2025-06-17","open":32.04,"high":32.07,"low":31.59,"close":31.67,"volume":12951300,"rsi_14":58.94,"sma_20":31.7,"sma_60":29.73,"sma_120":30.88},{"date":"2025-06-18","open":31.74,"high":32.07,"low":31.63,"close":31.79,"volume":12808100,"rsi_14":59.32,"sma_20":31.75,"sma_60":29.77,"sma_120":30.88},{"date":"2025-06-20","open":31.98,"high":32.03,"low":31.4,"close":31.61,"volume":31011100,"rsi_14":55.33,"sma_20":31.83,"sma_60":29.81,"sma_120":30.88},{"date":"2025-06-23","open":31.74,"high":32.03,"low":31.5,"close":31.97,"volume":12350200,"rsi_14":63.35,"sma_20":31.92,"sma_60":29.85,"sma_120":30.88},{"date":"2025-06-24","open":31.97,"high":32.15,"low":31.84,"close":32.03,"volume":12913900,"rsi_14":58.03,"sma_20":32.0,"sma_60":29.89,"sma_120":30.88},{"date":"2025-06-25","open":32.01,"high":32.07,"low":31.65,"close":32.04,"volume":11235100,"rsi_14":57.37,"sma_20":32.06,"sma_60":29.95,"sma_120":30.88},{"date":"2025-06-26","open":32.15,"high":32.34,"low":32.0,"close":32.12,"volume":12447700,"rsi_14":61.25,"sma_20":32.12,"sma_60":30.0,"sma_120":30.88},{"date":"2025-06-27","open":32.13,"high":32.52,"low":32.01,"close":32.45,"volume":20445500,"rsi_14":59.6,"sma_20":32.19,"sma_60":30.06,"sma_120":30.89},{"date":"2025-06-30","open":32.34,"high":32.35,"low":32.11,"close":32.18,"volume":12112500,"rsi_14":59.1,"sma_20":32.25,"sma_60":30.11,"sma_120":30.89},{"date":"2025-07-01","open":32.28,"high":33.35,"low":32.18,"close":33.0,"volume":12862800,"rsi_14":61.38,"sma_20":32.36,"sma_60":30.2,"sma_120":30.9},{"date":"2025-07-02","open":32.98,"high":33.23,"low":32.86,"close":33.14,"volume":8596900,"rsi_14":67.77,"sma_20":32.44,"sma_60":30.31,"sma_120":30.92},{"date":"2025-07-03","open":33.14,"high":33.3,"low":33.06,"close":33.13,"volume":5638800,"rsi_14":66.95,"sma_20":32.53,"sma_60":30.41,"sma_120":30.93},{"date":"2025-07-07","open":33.02,"high":33.12,"low":32.51,"close":32.59,"volume":11868800,"rsi_14":62.08,"sma_20":32.59,"sma_60":30.52,"sma_120":30.94},{"date":"2025-07-08","open":32.65,"high":33.15,"low":32.52,"close":32.92,"volume":11249500,"rsi_14":61.07,"sma_20":32.65,"sma_60":30.6,"sma_120":30.95},{"date":"2025-07-09","open":32.96,"high":33.01,"low":32.7,"close":32.87,"volume":9174600,"rsi_14":67.95,"sma_20":32.72,"sma_60":30.69,"sma_120":30.96},{"date":"2025-07-10","open":32.82,"high":33.51,"low":32.75,"close":33.07,"volume":9782600,"rsi_14":68.79,"sma_20":32.77,"sma_60":30.78,"sma_120":30.97},{"date":"2025-07-11","open":32.93,"high":34.11,"low":32.82,"close":33.63,"volume":27262000,"rsi_14":76.56,"sma_20":32.85,"sma_60":30.88,"sma_120":30.98},{"date":"2025-07-14","open":33.47,"high":33.69,"low":33.18,"close":33.51,"volume":15303800,"rsi_14":71.67,"sma_20":32.93,"sma_60":30.98,"sma_120":30.99},{"date":"2025-07-15","open":33.45,"high":33.59,"low":32.98,"close":33.01,"volume":16506000,"rsi_14":62.38,"sma_20":33.0,"sma_60":31.08,"sma_120":30.99},{"date":"2025-07-16","open":33.12,"high":33.23,"low":32.66,"close":32.8,"volume":11556300,"rsi_14":59.06,"sma_20":33.04,"sma_60":31.18,"sma_120":30.99},{"date":"2025-07-17","open":33.89,"high":34.32,"low":33.57,"close":34.02,"volume":28892700,"rsi_14":67.84,"sma_20":33.16,"sma_60":31.29,"sma_120":31.0},{"date":"2025-07-18","open":34.85,"high":35.12,"low":33.76,"close":33.91,"volume":24854000,"rsi_14":64.29,"sma_20":33.26,"sma_60":31.4,"sma_120":31.01},{"date":"2025-07-21","open":34.26,"high":34.26,"low":33.79,"close":33.88,"volume":12531900,"rsi_14":67.55,"sma_20":33.38,"sma_60":31.52,"sma_120":31.02},{"date":"2025-07-22","open":34.35,"high":34.77,"low":34.2,"close":34.74,"volume":20967000,"rsi_14":67.74,"sma_20":33.52,"sma_60":31.64,"sma_120":31.04},{"date":"2025-07-23","open":34.8,"high":34.85,"low":34.42,"close":34.48,"volume":32168300,"rsi_14":63.39,"sma_20":33.64,"sma_60":31.75,"sma_120":31.06},{"date":"2025-07-24","open":35.86,"high":35.87,"low":34.45,"close":34.51,"volume":34910300,"rsi_14":63.73,"sma_20":33.77,"sma_60":31.87,"sma_120":31.07},{"date":"2025-07-25","open":34.89,"high":35.5,"low":34.55,"close":35.26,"volume":31707900,"rsi_14":75.52,"sma_20":33.93,"sma_60":32.0,"sma_120":31.1},{"date":"2025-07-28","open":35.26,"high":35.66,"low":35.02,"close":35.21,"volume":21514400,"rsi_14":73.11,"sma_20":34.07,"sma_60":32.13,"sma_120":31.12},{"date":"2025-07-29","open":35.39,"high":35.44,"low":34.1,"close":34.83,"volume":42665900,"rsi_14":69.9,"sma_20":34.21,"sma_60":32.25,"sma_120":31.15},{"date":"2025-07-30","open":34.9,"high":35.06,"low":34.55,"close":34.7,"volume":12823600,"rsi_14":66.92,"sma_20":34.3,"sma_60":32.36,"sma_120":31.17},{"date":"2025-07-31","open":34.52,"high":35.45,"low":34.43,"close":34.95,"volume":26361300,"rsi_14":64.81,"sma_20":34.39,"sma_60":32.48,"sma_120":31.19},{"date":"2025-08-01","open":34.68,"high":34.72,"low":34.08,"close":34.43,"volume":19266500,"rsi_14":59.77,"sma_20":34.47,"sma_60":32.59,"sma_120":31.21},{"date":"2025-08-04","open":34.52,"high":35.08,"low":34.49,"close":34.87,"volume":13546400,"rsi_14":68.97,"sma_20":34.59,"sma_60":32.71,"sma_120":31.23},{"date":"2025-08-05","open":34.91,"high":35.08,"low":34.74,"close":35.06,"volume":11480800,"rsi_14":73.03,"sma_20":34.7,"sma_60":32.82,"sma_120":31.25},{"date":"2025-08-06","open":35.03,"high":35.5,"low":34.92,"close":35.41,"volume":12126100,"rsi_14":67.52,"sma_20":34.83,"sma_60":32.94,"sma_120":31.28},{"date":"2025-08-07","open":35.5,"high":35.59,"low":34.58,"close":34.66,"volume":14530800,"rsi_14":58.67,"sma_20":34.92,"sma_60":33.03,"sma_120":31.29},{"date":"2025-08-08","open":34.81,"high":35.22,"low":34.72,"close":34.84,"volume":10864400,"rsi_14":60.47,"sma_20":34.98,"sma_60":33.11,"sma_120":31.31},{"date":"2025-08-11","open":34.84,"high":35.01,"low":34.31,"close":34.64,"volume":14318300,"rsi_14":50.0,"sma_20":35.05,"sma_60":33.18,"sma_120":31.32},{"date":"2025-08-12","open":34.9,"high":35.43,"low":34.28,"close":35.22,"volume":20809900,"rsi_14":58.91,"sma_20":35.16,"sma_60":33.25,"sma_120":31.35},{"date":"2025-08-13","open":35.38,"high":35.51,"low":35.07,"close":35.48,"volume":21515200,"rsi_14":60.8,"sma_20":35.31,"sma_60":33.33,"sma_120":31.38},{"date":"2025-08-14","open":35.32,"high":35.92,"low":35.14,"close":35.74,"volume":23862100,"rsi_14":56.54,"sma_20":35.4,"sma_60":33.42,"sma_120":31.42},{"date":"2025-08-15","open":35.81,"high":35.84,"low":35.41,"close":35.72,"volume":17898100,"rsi_14":56.79,"sma_20":35.49,"sma_60":33.5,"sma_120":31.45},{"date":"2025-08-18","open":35.55,"high":35.71,"low":35.13,"close":35.39,"volume":19415400,"rsi_14":56.29,"sma_20":35.58,"sma_60":33.6,"sma_120":31.49},{"date":"2025-08-19","open":35.36,"high":36.63,"low":35.36,"close":35.91,"volume":42854400,"rsi_14":62.47,"sma_20":35.64,"sma_60":33.69,"sma_120":31.52},{"date":"2025-08-20","open":35.85,"high":36.13,"low":35.37,"close":35.39,"volume":16379300,"rsi_14":54.32,"sma_20":35.69,"sma_60":33.78,"sma_120":31.56},{"date":"2025-08-21","open":35.27,"high":35.55,"low":35.11,"close":35.27,"volume":9251800,"rsi_14":58.96,"sma_20":35.73,"sma_60":33.85,"sma_120":31.59},{"date":"2025-08-22","open":35.53,"high":36.59,"low":33.02,"close":34.0,"volume":81210900,"rsi_14":42.2,"sma_20":35.68,"sma_60":33.91,"sma_120":31.61},{"date":"2025-08-25","open":34.21,"high":34.34,"low":31.74,"close":32.26,"volume":64361400,"rsi_14":30.33,"sma_20":35.53,"sma_60":33.93,"sma_120":31.63},{"date":"2025-08-26","open":31.77,"high":32.06,"low":31.51,"close":31.87,"volume":34655300,"rsi_14":25.21,"sma_20":35.38,"sma_60":33.94,"sma_120":31.64},{"date":"2025-08-27","open":31.74,"high":32.03,"low":31.54,"close":32.0,"volume":25271100,"rsi_14":29.56,"sma_20":35.24,"sma_60":33.97,"sma_120":31.65},{"date":"2025-08-28","open":32.24,"high":32.65,"low":31.97,"close":32.12,"volume":19026400,"rsi_14":28.92,"sma_20":35.1,"sma_60":33.98,"sma_120":31.66},{"date":"2025-08-29","open":32.18,"high":32.35,"low":31.85,"close":32.1,"volume":13465700,"rsi_14":29.14,"sma_20":34.97,"sma_60":33.99,"sma_120":31.68},{"date":"2025-09-02","open":31.75,"high":31.89,"low":31.55,"close":31.78,"volume":10978700,"rsi_14":20.96,"sma_20":34.81,"sma_60":34.0,"sma_120":31.7},{"date":"2025-09-03","open":31.74,"high":31.87,"low":31.5,"close":31.87,"volume":18564700,"rsi_14":18.75,"sma_20":34.64,"sma_60":34.0,"sma_120":31.72},{"date":"2025-09-04","open":31.82,"high":32.28,"low":31.64,"close":32.24,"volume":10947600,"rsi_14":20.19,"sma_20":34.47,"sma_60":34.01,"sma_120":31.75},{"date":"2025-09-05","open":32.2,"high":32.34,"low":31.76,"close":32.12,"volume":9677400,"rsi_14":19.87,"sma_20":34.34,"sma_60":34.01,"sma_120":31.77},{"date":"2025-09-08","open":32.09,"high":32.17,"low":31.59,"close":32.02,"volume":16025700,"rsi_14":20.63,"sma_20":34.19,"sma_60":34.01,"sma_120":31.79},{"date":"2025-09-09","open":31.96,"high":32.11,"low":31.78,"close":31.79,"volume":9822600,"rsi_14":12.5,"sma_20":34.04,"sma_60":34.01,"sma_120":31.81},{"date":"2025-09-10","open":31.66,"high":31.93,"low":31.4,"close":31.64,"volume":8497200,"rsi_14":13.38,"sma_20":33.85,"sma_60":34.0,"sma_120":31.82},{"date":"2025-09-11","open":31.62,"high":32.47,"low":31.55,"close":32.43,"volume":10280200,"rsi_14":25.08,"sma_20":33.69,"sma_60":34.01,"sma_120":31.85},{"date":"2025-09-12","open":32.32,"high":32.48,"low":32.04,"close":32.06,"volume":9255300,"rsi_14":29.51,"sma_20":33.49,"sma_60":34.02,"sma_120":31.87},{"date":"2025-09-15","open":32.15,"high":32.29,"low":31.77,"close":32.09,"volume":7725100,"rsi_14":45.45,"sma_20":33.3,"sma_60":34.02,"sma_120":31.89},{"date":"2025-09-16","open":32.18,"high":32.39,"low":32.0,"close":32.06,"volume":12186400,"rsi_14":50.99,"sma_20":33.13,"sma_60":34.03,"sma_120":31.92},{"date":"2025-09-17","open":32.13,"high":32.65,"low":32.07,"close":32.35,"volume":11842700,"rsi_14":53.58,"sma_20":32.94,"sma_60":34.03,"sma_120":31.94},{"date":"2025-09-18","open":32.69,"high":33.14,"low":32.29,"close":33.0,"volume":14664500,"rsi_14":60.27,"sma_20":32.81,"sma_60":34.05,"sma_120":31.97},{"date":"2025-09-19","open":33.08,"high":33.16,"low":32.47,"close":32.56,"volume":27076300,"rsi_14":55.8,"sma_20":32.67,"sma_60":34.06,"sma_120":32.0},{"date":"2025-09-22","open":32.56,"high":33.03,"low":32.42,"close":32.78,"volume":22445000,"rsi_14":62.78,"sma_20":32.6,"sma_60":34.07,"sma_120":32.04},{"date":"2025-09-23","open":32.93,"high":33.88,"low":32.88,"close":33.64,"volume":27739500,"rsi_14":68.92,"sma_20":32.66,"sma_60":34.09,"sma_120":32.07},{"date":"2025-09-24","open":33.48,"high":33.86,"low":33.03,"close":33.39,"volume":13993500,"rsi_14":62.61,"sma_20":32.73,"sma_60":34.11,"sma_120":32.11},{"date":"2025-09-25","open":33.61,"high":33.78,"low":33.28,"close":33.35,"volume":20535900,"rsi_14":63.86,"sma_20":32.79,"sma_60":34.11,"sma_120":32.16},{"date":"2025-09-26","open":33.35,"high":33.68,"low":33.15,"close":33.58,"volume":12939900,"rsi_14":67.03,"sma_20":32.86,"sma_60":34.12,"sma_120":32.21},{"date":"2025-09-29","open":34.49,"high":35.46,"low":34.41,"close":35.37,"volume":34268100,"rsi_14":79.13,"sma_20":33.03,"sma_60":34.16,"sma_120":32.28},{"date":"2025-09-30","open":35.29,"high":35.3,"low":34.81,"close":35.06,"volume":17212000,"rsi_14":77.03,"sma_20":33.19,"sma_60":34.2,"sma_120":32.36},{"date":"2025-10-01","open":34.48,"high":34.72,"low":34.02,"close":34.55,"volume":19306400,"rsi_14":67.59,"sma_20":33.33,"sma_60":34.22,"sma_120":32.41},{"date":"2025-10-02","open":34.4,"high":35.14,"low":34.4,"close":35.12,"volume":15787500,"rsi_14":74.6,"sma_20":33.47,"sma_60":34.26,"sma_120":32.48},{"date":"2025-10-03","open":35.14,"high":35.6,"low":34.96,"close":35.55,"volume":13726800,"rsi_14":76.15,"sma_20":33.65,"sma_60":34.3,"sma_120":32.54},{"date":"2025-10-06","open":35.59,"high":35.81,"low":35.43,"close":35.79,"volume":13126100,"rsi_14":77.31,"sma_20":33.84,"sma_60":34.34,"sma_120":32.61},{"date":"2025-10-07","open":35.75,"high":36.01,"low":35.28,"close":35.53,"volume":13839300,"rsi_14":73.4,"sma_20":34.03,"sma_60":34.37,"sma_120":32.68},{"date":"2025-10-08","open":35.32,"high":35.6,"low":35.15,"close":35.49,"volume":13221500,"rsi_14":70.13,"sma_20":34.22,"sma_60":34.41,"sma_120":32.75},{"date":"2025-10-09","open":35.54,"high":36.1,"low":35.35,"close":35.59,"volume":14202000,"rsi_14":75.97,"sma_20":34.38,"sma_60":34.46,"sma_120":32.82},{"date":"2025-10-10","open":35.77,"high":35.97,"low":34.98,"close":35.04,"volume":18129400,"rsi_14":68.32,"sma_20":34.53,"sma_60":34.47,"sma_120":32.88},{"date":"2025-10-13","open":35.05,"high":35.38,"low":34.95,"close":35.12,"volume":10040000,"rsi_14":63.74,"sma_20":34.69,"sma_60":34.49,"sma_120":32.95},{"date":"2025-10-14","open":34.87,"high":35.71,"low":34.73,"close":35.67,"volume":12399300,"rsi_14":70.02,"sma_20":34.87,"sma_60":34.52,"sma_120":33.02},{"date":"2025-10-15","open":35.75,"high":35.88,"low":35.43,"close":35.78,"volume":10636400,"rsi_14":71.06,"sma_20":35.04,"sma_60":34.54,"sma_120":33.09},{"date":"2025-10-16","open":36.2,"high":36.2,"low":35.47,"close":35.53,"volume":19802300,"rsi_14":66.89,"sma_20":35.17,"sma_60":34.56,"sma_120":33.16},{"date":"2025-10-17","open":36.41,"high":36.72,"low":35.97,"close":36.13,"volume":24137300,"rsi_14":58.28,"sma_20":35.35,"sma_60":34.58,"sma_120":33.23},{"date":"2025-10-20","open":36.39,"high":36.48,"low":36.07,"close":36.2,"volume":14729300,"rsi_14":63.18,"sma_20":35.53,"sma_60":34.6,"sma_120":33.3},{"date":"2025-10-21","open":36.15,"high":36.18,"low":35.25,"close":35.28,"volume":20938200,"rsi_14":57.56,"sma_20":35.61,"sma_60":34.6,"sma_120":33.36},{"date":"2025-10-22","open":35.59,"high":35.98,"low":35.38,"close":35.46,"volume":12466300,"rsi_14":53.93,"sma_20":35.71,"sma_60":34.61,"sma_120":33.43},{"date":"2025-10-23","open":35.41,"high":35.49,"low":34.96,"close":35.08,"volume":10268100,"rsi_14":44.55,"sma_20":35.8,"sma_60":34.61,"sma_120":33.49},{"date":"2025-10-24","open":35.18,"high":35.74,"low":35.08,"close":35.67,"volume":11235200,"rsi_14":48.74,"sma_20":35.91,"sma_60":34.62,"sma_120":33.55},{"date":"2025-10-27","open":35.87,"high":35.88,"low":35.21,"close":35.54,"volume":10314700,"rsi_14":50.11,"sma_20":35.92,"sma_60":34.64,"sma_120":33.62},{"date":"2025-10-28","open":35.48,"high":35.52,"low":34.92,"close":35.23,"volume":9642600,"rsi_14":47.25,"sma_20":35.92,"sma_60":34.64,"sma_120":33.68},{"date":"2025-10-29","open":34.99,"high":35.18,"low":34.61,"close":34.85,"volume":9817200,"rsi_14":42.77,"sma_20":35.94,"sma_60":34.64,"sma_120":33.73},{"date":"2025-10-30","open":34.92,"high":35.42,"low":34.69,"close":35.19,"volume":8405100,"rsi_14":51.51,"sma_20":35.94,"sma_60":34.63,"sma_120":33.79},{"date":"2025-10-31","open":35.08,"high":35.66,"low":34.86,"close":35.56,"volume":13209400,"rsi_14":54.27,"sma_20":35.94,"sma_60":34.64,"sma_120":33.84},{"date":"2025-11-03","open":35.42,"high":35.48,"low":34.96,"close":35.37,"volume":13064700,"rsi_14":46.94,"sma_20":35.92,"sma_60":34.65,"sma_120":33.88},{"date":"2025-11-04","open":35.17,"high":35.45,"low":34.75,"close":35.38,"volume":12453900,"rsi_14":45.83,"sma_20":35.92,"sma_60":34.66,"sma_120":33.92},{"date":"2025-11-05","open":35.28,"high":35.53,"low":34.8,"close":34.87,"volume":13966400,"rsi_14":43.39,"sma_20":35.88,"sma_60":34.65,"sma_120":33.95},{"date":"2025-11-06","open":34.83,"high":34.96,"low":34.65,"close":34.71,"volume":9007000,"rsi_14":34.42,"sma_20":35.84,"sma_60":34.64,"sma_120":33.98},{"date":"2025-11-07","open":34.71,"high":34.9,"low":34.48,"close":34.89,"volume":11267300,"rsi_14":35.94,"sma_20":35.83,"sma_60":34.62,"sma_120":34.02},{"date":"2025-11-10","open":34.75,"high":35.03,"low":34.34,"close":34.67,"volume":13101100,"rsi_14":42.39,"sma_20":35.81,"sma_60":34.6,"sma_120":34.05},{"date":"2025-11-11","open":34.73,"high":34.85,"low":34.45,"close":34.54,"volume":8099000,"rsi_14":38.13,"sma_20":35.75,"sma_60":34.58,"sma_120":34.09},{"date":"2025-11-12","open":34.54,"high":35.0,"low":34.46,"close":34.94,"volume":11818400,"rsi_14":48.24,"sma_20":35.71,"sma_60":34.56,"sma_120":34.13},{"date":"2025-11-13","open":34.86,"high":34.97,"low":34.3,"close":34.44,"volume":13447000,"rsi_14":33.93,"sma_20":35.65,"sma_60":34.55,"sma_120":34.16},{"date":"2025-11-14","open":34.45,"high":34.6,"low":34.08,"close":34.46,"volume":12120700,"rsi_14":35.45,"sma_20":35.57,"sma_60":34.53,"sma_120":34.19},{"date":"2025-11-17","open":34.46,"high":34.48,"low":33.55,"close":33.58,"volume":17850900,"rsi_14":30.8,"sma_20":35.44,"sma_60":34.52,"sma_120":34.21},{"date":"2025-11-18","open":33.58,"high":34.02,"low":33.49,"close":33.56,"volume":21187100,"rsi_14":33.58,"sma_20":35.35,"sma_60":34.54,"sma_120":34.24},{"date":"2025-11-19","open":33.59,"high":33.88,"low":33.49,"close":33.53,"volume":15198900,"rsi_14":27.17,"sma_20":35.25,"sma_60":34.57,"sma_120":34.25},{"date":"2025-11-20","open":33.79,"high":34.13,"low":33.2,"close":33.25,"volume":14228000,"rsi_14":17.32,"sma_20":35.16,"sma_60":34.58,"sma_120":34.28},{"date":"2025-11-21","open":33.33,"high":34.07,"low":33.31,"close":33.84,"volume":17220900,"rsi_14":30.58,"sma_20":35.07,"sma_60":34.61,"sma_120":34.3},{"date":"2025-11-24","open":33.82,"high":34.0,"low":33.54,"close":33.95,"volume":19363300,"rsi_14":32.27,"sma_20":34.99,"sma_60":34.64,"sma_120":34.32},{"date":"2025-11-25","open":34.01,"high":34.54,"low":33.89,"close":34.46,"volume":12472600,"rsi_14":44.85,"sma_20":34.95,"sma_60":34.69,"sma_120":34.34},{"date":"2025-11-26","open":34.45,"high":35.1,"low":34.37,"close":34.85,"volume":10105700,"rsi_14":51.62,"sma_20":34.95,"sma_60":34.74,"sma_120":34.37},{"date":"2025-11-28","open":34.82,"high":35.1,"low":34.73,"close":35.04,"volume":4953300,"rsi_14":50.24,"sma_20":34.93,"sma_60":34.78,"sma_120":34.4},{"date":"2025-12-01","open":34.78,"high":35.02,"low":34.47,"close":34.53,"volume":15959400,"rsi_14":46.99,"sma_20":34.87,"sma_60":34.82,"sma_120":34.41},{"date":"2025-12-02","open":34.32,"high":34.69,"low":34.02,"close":34.65,"volume":11803400,"rsi_14":49.89,"sma_20":34.83,"sma_60":34.86,"sma_120":34.44},{"date":"2025-12-03","open":34.69,"high":35.63,"low":34.65,"close":35.62,"volume":14605900,"rsi_14":55.56,"sma_20":34.84,"sma_60":34.93,"sma_120":34.47},{"date":"2025-12-04","open":35.67,"high":36.0,"low":35.52,"close":35.85,"volume":15587300,"rsi_14":63.66,"sma_20":34.88,"sma_60":35.0,"sma_120":34.5},{"date":"2025-12-05","open":35.8,"high":36.23,"low":35.76,"close":35.97,"volume":10499800,"rsi_14":64.4,"sma_20":34.94,"sma_60":35.05,"sma_120":34.53},{"date":"2025-12-08","open":35.99,"high":36.52,"low":35.96,"close":36.02,"volume":9128100,"rsi_14":79.1,"sma_20":34.99,"sma_60":35.12,"sma_120":34.57},{"date":"2025-12-09","open":35.9,"high":36.15,"low":35.82,"close":36.04,"volume":8389400,"rsi_14":79.6,"sma_20":35.05,"sma_60":35.18,"sma_120":34.6},{"date":"2025-12-10","open":36.06,"high":36.94,"low":36.04,"close":36.75,"volume":11325700,"rsi_14":83.23,"sma_20":35.15,"sma_60":35.26,"sma_120":34.64},{"date":"2025-12-11","open":36.77,"high":36.84,"low":36.4,"close":36.81,"volume":10058400,"rsi_14":88.64,"sma_20":35.24,"sma_60":35.33,"sma_120":34.68},{"date":"2025-12-12","open":37.04,"high":37.05,"low":36.7,"close":37.05,"volume":9394700,"rsi_14":87.65,"sma_20":35.37,"sma_60":35.4,"sma_120":34.72},{"date":"2025-12-15","open":37.18,"high":37.2,"low":36.49,"close":36.84,"volume":19986600,"rsi_14":82.98,"sma_20":35.48,"sma_60":35.47,"sma_120":34.76},{"date":"2025-12-16","open":36.95,"high":37.02,"low":36.45,"close":36.47,"volume":9268400,"rsi_14":73.17,"sma_20":35.62,"sma_60":35.53,"sma_120":34.8},{"date":"2025-12-17","open":36.35,"high":36.52,"low":35.99,"close":36.17,"volume":12040600,"rsi_14":65.0,"sma_20":35.75,"sma_60":35.57,"sma_120":34.83},{"date":"2025-12-18","open":36.28,"high":36.47,"low":36.11,"close":36.28,"volume":13115300,"rsi_14":65.43,"sma_20":35.88,"sma_60":35.62,"sma_120":34.86},{"date":"2025-12-19","open":36.3,"high":36.42,"low":36.09,"close":36.17,"volume":27163100,"rsi_14":72.6,"sma_20":36.02,"sma_60":35.66,"sma_120":34.89},{"date":"2025-12-22","open":36.34,"high":36.44,"low":35.87,"close":36.21,"volume":11488100,"rsi_14":71.99,"sma_20":36.13,"sma_60":35.7,"sma_120":34.91},{"date":"2025-12-23","open":36.21,"high":36.29,"low":36.02,"close":36.26,"volume":7413000,"rsi_14":62.12,"sma_20":36.24,"sma_60":35.72,"sma_120":34.94},{"date":"2025-12-24","open":36.25,"high":36.52,"low":36.2,"close":36.45,"volume":5294800,"rsi_14":61.54,"sma_20":36.34,"sma_60":35.74,"sma_120":34.97},{"date":"2025-12-26","open":36.45,"high":36.52,"low":36.24,"close":36.29,"volume":5008400,"rsi_14":56.06,"sma_20":36.4,"sma_60":35.76,"sma_120":34.99},{"date":"2025-12-29","open":36.32,"high":36.43,"low":36.2,"close":36.39,"volume":7667000,"rsi_14":56.88,"sma_20":36.47,"sma_60":35.78,"sma_120":35.02},{"date":"2025-12-30","open":36.29,"high":36.38,"low":35.75,"close":36.09,"volume":9548700,"rsi_14":50.84,"sma_20":36.55,"sma_60":35.79,"sma_120":35.05},{"date":"2025-12-31","open":36.13,"high":36.19,"low":35.91,"close":35.92,"volume":7161400,"rsi_14":32.64,"sma_20":36.61,"sma_60":35.79,"sma_120":35.06},{"date":"2026-01-02","open":36.07,"high":36.11,"low":35.61,"close":35.94,"volume":10167400,"rsi_14":31.51,"sma_20":36.63,"sma_60":35.79,"sma_120":35.08},{"date":"2026-01-05","open":35.76,"high":36.03,"low":35.29,"close":35.58,"volume":18680200,"rsi_14":20.4,"sma_20":36.62,"sma_60":35.79,"sma_120":35.1},{"date":"2026-01-06","open":35.44,"high":35.81,"low":35.32,"close":35.74,"volume":18494800,"rsi_14":27.35,"sma_20":36.61,"sma_60":35.79,"sma_120":35.13},{"date":"2026-01-07","open":35.68,"high":35.85,"low":34.55,"close":34.73,"volume":16600200,"rsi_14":21.68,"sma_20":36.54,"sma_60":35.79,"sma_120":35.13},{"date":"2026-01-08","open":34.52,"high":35.26,"low":34.49,"close":35.0,"volume":15216600,"rsi_14":30.72,"sma_20":36.49,"sma_60":35.78,"sma_120":35.14},{"date":"2026-01-09","open":34.84,"high":35.05,"low":34.65,"close":34.88,"volume":14253700,"rsi_14":27.04,"sma_20":36.39,"sma_60":35.77,"sma_120":35.15},{"date":"2026-01-12","open":34.56,"high":34.92,"low":34.47,"close":34.9,"volume":12812400,"rsi_14":28.52,"sma_20":36.3,"sma_60":35.75,"sma_120":35.15},{"date":"2026-01-13","open":34.86,"high":35.4,"low":34.84,"close":35.31,"volume":11479000,"rsi_14":36.42,"sma_20":36.21,"sma_60":35.74,"sma_120":35.15},{"date":"2026-01-14","open":35.22,"high":35.91,"low":35.05,"close":35.85,"volume":20338900,"rsi_14":44.68,"sma_20":36.16,"sma_60":35.74,"sma_120":35.16},{"date":"2026-01-15","open":35.93,"high":36.17,"low":35.83,"close":35.97,"volume":11667400,"rsi_14":43.65,"sma_20":36.13,"sma_60":35.73,"sma_120":35.17},{"date":"2026-01-16","open":36.01,"high":36.12,"low":35.7,"close":35.92,"volume":18018229,"rsi_14":58.94,"sma_20":34.98,"sma_60":34.8,"sma_120":34.4},{"date":"2026-01-20","open":35.29,"high":35.51,"low":34.89,"close":35.19,"volume":17309300,"rsi_14":35.96,"sma_20":36.07,"sma_60":35.73,"sma_120":35.17},{"date":"2026-01-21","open":35.32,"high":36.52,"low":35.19,"close":36.2,"volume":13440900,"rsi_14":51.09,"sma_20":36.07,"sma_60":35.75,"sma_120":35.18},{"date":"2026-01-22","open":36.27,"high":36.44,"low":35.31,"close":35.45,"volume":23645200,"rsi_14":45.81,"sma_20":36.03,"sma_60":35.74,"sma_120":35.18},{"date":"2026-01-23","open":36.62,"high":37.21,"low":36.28,"close":36.31,"volume":24041300,"rsi_14":52.87,"sma_20":36.03,"sma_60":35.75,"sma_120":35.2},{"date":"2026-01-26","open":36.33,"high":37.33,"low":36.23,"close":37.13,"volume":17339900,"rsi_14":61.27,"sma_20":36.07,"sma_60":35.78,"sma_120":35.21},{"date":"2026-01-27","open":37.13,"high":37.76,"low":36.99,"close":37.33,"volume":12329400,"rsi_14":61.49,"sma_20":36.12,"sma_60":35.82,"sma_120":35.23},{"date":"2026-01-28","open":37.31,"high":37.46,"low":36.99,"close":37.04,"volume":13056800,"rsi_14":68.7,"sma_20":36.15,"sma_60":35.85,"sma_120":35.24},{"date":"2026-01-29","open":37.16,"high":37.57,"low":36.89,"close":37.53,"volume":12084300,"rsi_14":69.77,"sma_20":36.22,"sma_60":35.88,"sma_120":35.26},{"date":"2026-01-30","open":37.27,"high":37.44,"low":36.89,"close":37.42,"volume":11117500,"rsi_14":69.88,"sma_20":36.3,"sma_60":35.92,"sma_120":35.28},{"date":"2026-02-02","open":37.35,"high":38.15,"low":37.04,"close":38.04,"volume":11492000,"rsi_14":72.48,"sma_20":36.41,"sma_60":35.96,"sma_120":35.31},{"date":"2026-02-03","open":38.02,"high":39.09,"low":37.9,"close":38.79,"volume":16071200,"rsi_14":73.78,"sma_20":36.57,"sma_60":36.02,"sma_120":35.34},{"date":"2026-02-04","open":39.0,"high":39.65,"low":39.0,"close":39.49,"volume":17477900,"rsi_14":74.3,"sma_20":36.76,"sma_60":36.1,"sma_120":35.37},{"date":"2026-02-05","open":39.55,"high":39.85,"low":39.25,"close":39.51,"volume":14302300,"rsi_14":73.96,"sma_20":37.0,"sma_60":36.18,"sma_120":35.4},{"date":"2026-02-06","open":39.76,"high":40.34,"low":39.41,"close":40.24,"volume":13555500,"rsi_14":76.78,"sma_20":37.26,"sma_60":36.27,"sma_120":35.43},{"date":"2026-02-09","open":39.84,"high":40.52,"low":39.58,"close":40.35,"volume":11659200,"rsi_14":84.69,"sma_20":37.54,"sma_60":36.36,"sma_120":35.47},{"date":"2026-02-10","open":40.13,"high":40.92,"low":39.98,"close":40.53,"volume":13856825,"rsi_14":80.36,"sma_20":35.22,"sma_60":34.94,"sma_120":34.47},{"date":"2026-02-11","open":40.66,"high":41.13,"low":40.5,"close":40.96,"volume":15644680,"rsi_14":82.38,"sma_20":35.5,"sma_60":35.09,"sma_120":34.55},{"date":"2026-02-12","open":41.17,"high":41.41,"low":40.12,"close":40.33,"volume":16611153,"rsi_14":76.42,"sma_20":35.74,"sma_60":35.23,"sma_120":34.62},{"date":"2026-02-13","open":39.85,"high":40.73,"low":39.66,"close":40.5,"volume":10547875,"rsi_14":80.84,"sma_20":36.02,"sma_60":35.37,"sma_120":34.69},{"date":"2026-02-17","open":40.2,"high":40.71,"low":40.15,"close":40.66,"volume":12149210,"rsi_14":81.12,"sma_20":36.31,"sma_60":35.51,"sma_120":34.76},{"date":"2026-02-18","open":40.62,"high":41.05,"low":40.47,"close":40.98,"volume":10626500,"rsi_14":86.31,"sma_20":39.09,"sma_60":37.01,"sma_120":35.79},{"date":"2026-02-19","open":40.89,"high":41.4,"low":40.65,"close":41.3,"volume":10274000,"rsi_14":85.88,"sma_20":39.35,"sma_60":37.15,"sma_120":35.87},{"date":"2026-02-20","open":40.94,"high":41.97,"low":40.94,"close":41.93,"volume":14162980,"rsi_14":90.53,"sma_20":36.66,"sma_60":35.67,"sma_120":34.85},{"date":"2026-02-23","open":41.8,"high":42.13,"low":41.17,"close":41.59,"volume":11093200,"rsi_14":82.31,"sma_20":39.94,"sma_60":37.41,"sma_120":36.02},{"date":"2026-02-24","open":41.49,"high":42.2,"low":41.42,"close":42.08,"volume":10184261,"rsi_14":90.85,"sma_20":37.03,"sma_60":35.84,"sma_120":34.93},{"date":"2026-02-25","open":42.14,"high":42.29,"low":41.66,"close":41.84,"volume":10093944,"rsi_14":88.96,"sma_20":37.39,"sma_60":36.0,"sma_120":35.02},{"date":"2026-02-26","open":41.84,"high":42.43,"low":41.73,"close":42.26,"volume":10893474,"rsi_14":91.72,"sma_20":37.75,"sma_60":36.17,"sma_120":35.1},{"date":"2026-02-27","open":41.87,"high":42.52,"low":41.82,"close":42.44,"volume":17413434,"rsi_14":91.27,"sma_20":38.14,"sma_60":36.32,"sma_120":35.19},{"date":"2026-03-02","open":42.36,"high":43.09,"low":42.01,"close":42.92,"volume":11781905,"rsi_14":91.57,"sma_20":38.56,"sma_60":36.49,"sma_120":35.27},{"date":"2026-03-03","open":42.56,"high":42.67,"low":41.78,"close":42.41,"volume":11423438,"rsi_14":86.74,"sma_20":38.99,"sma_60":36.65,"sma_120":35.36},{"date":"2026-03-04","open":42.67,"high":42.72,"low":42.26,"close":42.53,"volume":8552468,"rsi_14":64.63,"sma_20":41.59,"sma_60":38.26,"sma_120":36.63},{"date":"2026-03-05","open":42.2,"high":42.23,"low":40.59,"close":40.91,"volume":19513050,"rsi_14":53.81,"sma_20":41.66,"sma_60":38.34,"sma_120":36.7},{"date":"2026-03-06","open":40.21,"high":40.32,"low":39.52,"close":39.72,"volume":14453516,"rsi_14":43.37,"sma_20":41.66,"sma_60":38.4,"sma_120":36.76},{"date":"2026-03-09","open":39.74,"high":40.6,"low":39.11,"close":40.36,"volume":13194056,"rsi_14":47.11,"sma_20":41.66,"sma_60":38.47,"sma_120":36.83},{"date":"2026-03-10","open":40.25,"high":41.22,"low":40.18,"close":40.67,"volume":12619552,"rsi_14":46.96,"sma_20":41.67,"sma_60":38.53,"sma_120":36.9},{"date":"2026-03-11","open":40.53,"high":40.53,"low":39.95,"close":40.1,"volume":13543038,"rsi_14":41.25,"sma_20":41.64,"sma_60":38.59,"sma_120":36.96},{"date":"2026-03-12","open":39.45,"high":39.66,"low":38.94,"close":38.99,"volume":12849418,"rsi_14":31.04,"sma_20":41.54,"sma_60":38.62,"sma_120":37.01},{"date":"2026-03-13","open":39.08,"high":39.41,"low":38.74,"close":39.07,"volume":11890546,"rsi_14":30.07,"sma_20":41.36,"sma_60":37.43,"sma_120":35.84},{"date":"2026-03-16","open":39.36,"high":39.76,"low":39.21,"close":39.55,"volume":11235888,"rsi_14":32.91,"sma_20":41.31,"sma_60":37.49,"sma_120":35.9},{"date":"2026-03-17","open":39.95,"high":40.22,"low":39.55,"close":40.07,"volume":9241460,"rsi_14":38.24,"sma_20":41.38,"sma_60":38.77,"sma_120":37.17},{"date":"2026-03-18","open":39.89,"high":40.09,"low":39.19,"close":39.41,"volume":10255608,"rsi_14":32.04,"sma_20":41.29,"sma_60":38.82,"sma_120":37.22},{"date":"2026-03-19","open":38.95,"high":39.03,"low":38.14,"close":38.27,"volume":16647004,"rsi_14":27.87,"sma_20":41.13,"sma_60":38.85,"sma_120":37.26},{"date":"2026-03-20","open":38.26,"high":38.41,"low":37.66,"close":37.95,"volume":20249117,"rsi_14":23.2,"sma_20":40.92,"sma_60":38.88,"sma_120":37.29},{"date":"2026-03-23","open":38.59,"high":39.07,"low":38.48,"close":38.71,"volume":13744331,"rsi_14":30.6,"sma_20":40.77,"sma_60":37.75,"sma_120":36.11},{"date":"2026-03-24","open":38.42,"high":39.03,"low":38.29,"close":38.64,"volume":6489899,"rsi_14":29.51,"sma_20":40.59,"sma_60":37.81,"sma_120":36.15},{"date":"2026-03-25","open":38.99,"high":39.49,"low":38.8,"close":39.34,"volume":13698277,"rsi_14":40.82,"sma_20":40.46,"sma_60":37.87,"sma_120":36.2},{"date":"2026-03-26","open":39.18,"high":39.68,"low":39.16,"close":39.32,"volume":11140645,"rsi_14":47.31,"sma_20":40.3,"sma_60":37.92,"sma_120":36.23},{"date":"2026-03-27","open":39.06,"high":39.7,"low":38.96,"close":39.44,"volume":13127021,"rsi_14":43.26,"sma_20":40.15,"sma_60":37.98,"sma_120":36.27},{"date":"2026-03-30","open":39.97,"high":40.21,"low":39.42,"close":39.54,"volume":19504440,"rsi_14":41.48,"sma_20":39.98,"sma_60":38.04,"sma_120":36.31},{"date":"2026-03-31","open":39.88,"high":40.9,"low":39.69,"close":40.81,"volume":19809820,"rsi_14":54.8,"sma_20":39.9,"sma_60":38.11,"sma_120":36.35},{"date":"2026-04-01","open":41.09,"high":41.75,"low":41.03,"close":41.2,"volume":15696959,"rsi_14":66.64,"sma_20":39.84,"sma_60":38.2,"sma_120":36.4},{"date":"2026-04-02","open":40.12,"high":41.07,"low":40.1,"close":40.98,"volume":13641459,"rsi_14":64.1,"sma_20":39.84,"sma_60":38.29,"sma_120":36.45},{"date":"2026-04-06","open":40.76,"high":41.27,"low":40.58,"close":41.24,"volume":7475347,"rsi_14":62.9,"sma_20":39.92,"sma_60":38.39,"sma_120":36.5},{"date":"2026-04-07","open":40.78,"high":41.27,"low":40.78,"close":41.18,"volume":13208276,"rsi_14":59.1,"sma_20":39.96,"sma_60":38.48,"sma_120":36.55},{"date":"2026-04-08","open":41.45,"high":41.93,"low":41.14,"close":41.89,"volume":16988048,"rsi_14":70.23,"sma_20":40.02,"sma_60":38.58,"sma_120":36.61},{"date":"2026-04-09","open":41.9,"high":42.76,"low":41.85,"close":42.24,"volume":12394782,"rsi_14":87.17,"sma_20":40.13,"sma_60":38.7,"sma_120":36.67},{"date":"2026-04-10","open":42.26,"high":42.47,"low":41.75,"close":41.99,"volume":8941344,"rsi_14":88.32,"sma_20":40.28,"sma_60":38.81,"sma_120":36.72},{"date":"2026-04-13","open":41.85,"high":42.15,"low":41.7,"close":42.1,"volume":7474420,"rsi_14":86.67,"sma_20":40.43,"sma_60":38.92,"sma_120":36.78},{"date":"2026-04-14","open":42.09,"high":42.36,"low":41.65,"close":42.26,"volume":9372347,"rsi_14":88.4,"sma_20":40.57,"sma_60":39.03,"sma_120":36.84},{"date":"2026-04-15","open":42.26,"high":42.26,"low":41.52,"close":41.85,"volume":9339633,"rsi_14":78.43,"sma_20":40.66,"sma_60":39.14,"sma_120":36.89},{"date":"2026-04-16","open":41.87,"high":42.64,"low":41.84,"close":42.47,"volume":11641148,"rsi_14":81.39,"sma_20":40.81,"sma_60":39.25,"sma_120":36.96},{"date":"2026-04-17","open":42.97,"high":43.36,"low":42.53,"close":43.07,"volume":12917575,"rsi_14":83.0,"sma_20":41.05,"sma_60":39.38,"sma_120":37.02},{"date":"2026-04-20","open":43.04,"high":43.54,"low":42.7,"close":43.45,"volume":7852832,"rsi_14":83.85,"sma_20":41.33,"sma_60":39.53,"sma_120":37.08},{"date":"2026-04-21","open":43.39,"high":43.54,"low":42.98,"close":43.12,"volume":11445611,"rsi_14":73.77,"sma_20":41.55,"sma_60":39.66,"sma_120":37.14},{"date":"2026-04-22","open":43.51,"high":43.54,"low":42.63,"close":42.93,"volume":14731168,"rsi_14":68.59,"sma_20":41.77,"sma_60":39.79,"sma_120":37.2},{"date":"2026-04-23","open":45.2,"high":46.28,"low":44.55,"close":45.91,"volume":26657012,"rsi_14":83.24,"sma_20":42.1,"sma_60":39.98,"sma_120":37.28},{"date":"2026-04-24","open":45.59,"high":46.09,"low":45.08,"close":45.14,"volume":18891157,"rsi_14":74.65,"sma_20":42.39,"sma_60":40.15,"sma_120":37.36},{"date":"2026-04-27","open":45.07,"high":45.5,"low":44.8,"close":45.19,"volume":10648536,"rsi_14":75.38,"sma_20":42.68,"sma_60":40.32,"sma_120":37.43},{"date":"2026-04-28","open":45.43,"high":45.5,"low":44.72,"close":44.97,"volume":10822663,"rsi_14":70.68,"sma_20":42.95,"sma_60":40.5,"sma_120":37.51},{"date":"2026-04-29","open":44.81,"high":45.15,"low":44.31,"close":44.42,"volume":10060046,"rsi_14":64.28,"sma_20":43.13,"sma_60":40.67,"sma_120":37.6},{"date":"2026-04-30","open":44.62,"high":45.27,"low":44.51,"close":45.16,"volume":13271614,"rsi_14":69.52,"sma_20":43.33,"sma_60":40.87,"sma_120":37.7},{"date":"2026-05-01","open":45.21,"high":45.27,"low":44.77,"close":44.83,"volume":6244810,"rsi_14":66.31,"sma_20":43.53,"sma_60":41.05,"sma_120":37.81},{"date":"2026-05-04","open":44.5,"high":45.07,"low":44.21,"close":44.46,"volume":12078449,"rsi_14":62.83,"sma_20":43.69,"sma_60":41.23,"sma_120":37.91},{"date":"2026-05-05","open":44.69,"high":44.98,"low":44.36,"close":44.77,"volume":9604813,"rsi_14":67.22,"sma_20":43.87,"sma_60":41.41,"sma_120":38.01},{"date":"2026-05-06","open":44.76,"high":45.54,"low":44.76,"close":45.33,"volume":9802379,"rsi_14":67.02,"sma_20":44.04,"sma_60":41.6,"sma_120":38.12},{"date":"2026-05-07","open":45.22,"high":45.35,"low":44.12,"close":44.2,"volume":14880447,"rsi_14":56.33,"sma_20":44.14,"sma_60":41.76,"sma_120":38.22},{"date":"2026-05-08","open":44.23,"high":44.72,"low":44.19,"close":44.57,"volume":9501111,"rsi_14":56.24,"sma_20":44.27,"sma_60":41.92,"sma_120":38.33},{"date":"2026-05-11","open":44.44,"high":44.89,"low":44.34,"close":44.48,"volume":10583903,"rsi_14":57.85,"sma_20":44.39,"sma_60":42.06,"sma_120":38.43},{"date":"2026-05-12","open":44.48,"high":44.62,"low":43.97,"close":44.27,"volume":21916345,"rsi_14":57.71,"sma_20":44.49,"sma_60":42.12,"sma_120":38.53},{"date":"2026-05-13","open":44.12,"high":44.84,"low":43.98,"close":44.14,"volume":13360747,"rsi_14":34.86,"sma_20":44.6,"sma_60":42.17,"sma_120":38.63},{"date":"2026-05-14","open":44.24,"high":45.66,"low":44.0,"close":45.65,"volume":15599365,"rsi_14":53.85,"sma_20":44.76,"sma_60":42.26,"sma_120":38.74},{"date":"2026-05-15","open":45.53,"high":45.62,"low":44.98,"close":45.39,"volume":12868189,"rsi_14":51.46,"sma_20":44.88,"sma_60":42.34,"sma_120":38.86},{"date":"2026-05-18","open":45.49,"high":46.04,"low":45.42,"close":45.93,"volume":7560942,"rsi_14":56.78,"sma_20":45.01,"sma_60":42.42,"sma_120":38.97},{"date":"2026-05-19","open":45.67,"high":46.26,"low":45.44,"close":45.81,"volume":8785707,"rsi_14":60.42,"sma_20":45.14,"sma_60":42.49,"sma_120":39.08},{"date":"2026-05-20","open":45.94,"high":46.46,"low":45.6,"close":45.67,"volume":13212581,"rsi_14":54.17,"sma_20":45.28,"sma_60":42.55,"sma_120":39.19},{"date":"2026-05-21","open":45.56,"high":45.98,"low":45.37,"close":45.63,"volume":12087359,"rsi_14":56.97,"sma_20":45.27,"sma_60":42.61,"sma_120":39.31},{"date":"2026-05-22","open":45.74,"high":45.92,"low":45.19,"close":45.25,"volume":10761309,"rsi_14":56.87,"sma_20":45.27,"sma_60":42.65,"sma_120":39.41},{"date":"2026-05-26","open":45.2,"high":46.39,"low":45.2,"close":46.34,"volume":12670610,"rsi_14":61.97,"sma_20":45.33,"sma_60":42.72,"sma_120":39.52},{"date":"2026-05-27","open":46.42,"high":46.9,"low":46.37,"close":46.86,"volume":10073060,"rsi_14":61.74,"sma_20":45.42,"sma_60":42.79,"sma_120":39.64},{"date":"2026-05-28","open":46.53,"high":46.66,"low":45.07,"close":45.54,"volume":15806369,"rsi_14":60.0,"sma_20":45.48,"sma_60":42.84,"sma_120":39.74},{"date":"2026-05-29","open":45.37,"high":45.79,"low":44.78,"close":45.13,"volume":26469318,"rsi_14":53.1,"sma_20":45.47,"sma_60":42.88,"sma_120":39.84},{"date":"2026-06-01","open":44.74,"high":45.88,"low":44.67,"close":45.73,"volume":15184652,"rsi_14":57.53,"sma_20":45.51,"sma_60":42.96,"sma_120":39.94},{"date":"2026-06-02","open":45.84,"high":46.12,"low":45.29,"close":46.01,"volume":10663589,"rsi_14":60.72,"sma_20":45.58,"sma_60":43.06,"sma_120":40.04},{"date":"2026-06-03","open":45.97,"high":46.73,"low":45.77,"close":46.31,"volume":12529504,"rsi_14":63.28,"sma_20":45.65,"sma_60":43.16,"sma_120":40.14},{"date":"2026-06-04","open":47.12,"high":47.12,"low":45.73,"close":46.1,"volume":11095346,"rsi_14":52.43,"sma_20":45.68,"sma_60":43.25,"sma_120":40.23},{"date":"2026-06-05","open":46.24,"high":47.08,"low":46.07,"close":46.86,"volume":13615427,"rsi_14":59.68,"sma_20":45.81,"sma_60":43.36,"sma_120":40.33},{"date":"2026-06-08","open":46.78,"high":47.26,"low":46.73,"close":46.98,"volume":9096429,"rsi_14":57.05,"sma_20":45.92,"sma_60":43.49,"sma_120":40.43},{"date":"2026-06-09","open":47.12,"high":47.42,"low":46.59,"close":47.15,"volume":10091530,"rsi_14":59.23,"sma_20":46.05,"sma_60":43.62,"sma_120":40.53},{"date":"2026-06-10","open":46.89,"high":47.2,"low":46.25,"close":46.28,"volume":9500665,"rsi_14":53.25,"sma_20":46.14,"sma_60":43.73,"sma_120":40.61},{"date":"2026-06-11","open":46.62,"high":47.52,"low":46.41,"close":47.23,"volume":11141403,"rsi_14":58.99,"sma_20":46.29,"sma_60":43.85,"sma_120":40.7},{"date":"2026-06-12","open":47.67,"high":47.9,"low":47.31,"close":47.44,"volume":11393886,"rsi_14":62.86,"sma_20":46.38,"sma_60":43.98,"sma_120":40.8},{"date":"2026-06-15","open":47.54,"high":47.61,"low":46.69,"close":47.26,"volume":13765249,"rsi_14":55.52,"sma_20":46.46,"sma_60":44.13,"sma_120":40.9},{"date":"2026-06-16","open":47.5,"high":47.7,"low":46.66,"close":46.77,"volume":10392756,"rsi_14":48.29,"sma_20":46.5,"sma_60":44.28,"sma_120":40.99},{"date":"2026-06-17","open":46.78,"high":46.83,"low":45.03,"close":45.44,"volume":14051847,"rsi_14":48.29,"sma_20":46.47,"sma_60":44.39,"sma_120":41.07},{"date":"2026-06-18","open":45.78,"high":46.48,"low":45.3,"close":45.5,"volume":22557890,"rsi_14":52.83,"sma_20":46.46,"sma_60":44.5,"sma_120":41.15},{"date":"2026-06-22","open":45.54,"high":46.21,"low":45.38,"close":46.07,"volume":8668758,"rsi_14":52.62,"sma_20":46.47,"sma_60":44.61,"sma_120":41.24},{"date":"2026-06-23","open":46.11,"high":46.39,"low":45.89,"close":46.03,"volume":13016595,"rsi_14":50.16,"sma_20":46.5,"sma_60":44.72,"sma_120":41.32},{"date":"2026-06-24","open":46.03,"high":46.77,"low":45.8,"close":45.93,"volume":12564680,"rsi_14":46.86,"sma_20":46.48,"sma_60":44.83,"sma_120":41.41},{"date":"2026-06-25","open":46.13,"high":47.46,"low":45.88,"close":47.31,"volume":11379017,"rsi_14":58.37,"sma_20":46.49,"sma_60":44.96,"sma_120":41.5},{"date":"2026-06-26","open":47.67,"high":47.81,"low":47.06,"close":47.53,"volume":19419610,"rsi_14":55.01,"sma_20":46.58,"sma_60":45.07,"sma_120":41.59},{"date":"2026-06-29","open":47.69,"high":48.28,"low":47.49,"close":47.88,"volume":10033599,"rsi_14":56.5,"sma_20":46.72,"sma_60":45.17,"sma_120":41.69},{"date":"2026-06-30","open":47.78,"high":47.78,"low":47.04,"close":47.4,"volume":11563056,"rsi_14":51.73,"sma_20":46.8,"sma_60":45.28,"sma_120":41.79},{"date":"2026-07-01","open":47.74,"high":48.44,"low":47.35,"close":48.2,"volume":12747072,"rsi_14":63.41,"sma_20":46.91,"sma_60":45.39,"sma_120":41.89},{"date":"2026-07-02","open":48.46,"high":49.07,"low":48.4,"close":48.75,"volume":13746931,"rsi_14":61.27,"sma_20":47.04,"sma_60":45.52,"sma_120":42.0},{"date":"2026-07-06","open":49.12,"high":49.15,"low":48.58,"close":48.68,"volume":9837823,"rsi_14":59.34,"sma_20":47.17,"sma_60":45.63,"sma_120":42.11},{"date":"2026-07-07","open":48.88,"high":48.95,"low":47.97,"close":48.38,"volume":11434162,"rsi_14":58.28,"sma_20":47.24,"sma_60":45.73,"sma_120":42.21},{"date":"2026-07-08","open":48.7,"high":48.82,"low":47.93,"close":48.56,"volume":9683781,"rsi_14":63.88,"sma_20":47.32,"sma_60":45.84,"sma_120":42.32},{"date":"2026-07-09","open":48.71,"high":49.41,"low":48.67,"close":49.21,"volume":9821068,"rsi_14":82.7,"sma_20":47.42,"sma_60":45.95,"sma_120":42.44},{"date":"2026-07-10","open":49.24,"high":49.53,"low":49.07,"close":49.27,"volume":7753692,"rsi_14":82.7,"sma_20":47.57,"sma_60":46.07,"sma_120":42.55},{"date":"2026-07-13","open":49.44,"high":49.76,"low":49.29,"close":49.5,"volume":8526067,"rsi_14":81.62,"sma_20":47.69,"sma_60":46.2,"sma_120":42.67},{"date":"2026-07-14","open":49.78,"high":50.17,"low":49.51,"close":49.78,"volume":11198408,"rsi_14":83.1,"sma_20":47.8,"sma_60":46.32,"sma_120":42.78},{"date":"2026-07-15","open":49.72,"high":49.82,"low":48.77,"close":49.29,"volume":8881649,"rsi_14":77.76,"sma_20":47.91,"sma_60":46.42,"sma_120":42.9},{"date":"2026-07-16","open":49.73,"high":50.84,"low":49.38,"close":50.75,"volume":15678203,"rsi_14":78.05,"sma_20":48.11,"sma_60":46.54,"sma_120":43.03},{"date":"2026-07-17","open":50.86,"high":51.14,"low":50.17,"close":50.61,"volume":17453204,"rsi_14":75.45,"sma_20":48.37,"sma_60":46.66,"sma_120":43.16},{"date":"2026-07-20","open":50.74,"high":50.82,"low":49.69,"close":49.97,"volume":13199205,"rsi_14":66.51,"sma_20":48.59,"sma_60":46.78,"sma_120":43.28},{"date":"2026-07-21","open":50.21,"high":50.21,"low":49.22,"close":49.75,"volume":12668395,"rsi_14":69.34,"sma_20":48.77,"sma_60":46.84,"sma_120":43.41},{"date":"2026-07-22","open":49.89,"high":50.06,"low":49.4,"close":49.79,"volume":17181052,"rsi_14":64.98,"sma_20":48.96,"sma_60":46.91,"sma_120":43.53},{"date":"2026-07-23","open":51.82,"high":53.16,"low":51.48,"close":52.66,"volume":29160925,"rsi_14":75.59,"sma_20":49.3,"sma_60":47.03,"sma_120":43.68},{"date":"2026-07-24","open":52.62,"high":53.26,"low":52.44,"close":53.08,"volume":14305610,"rsi_14":77.62,"sma_20":49.59,"sma_60":47.17,"sma_120":43.83},{"date":"2026-07-27","open":53.45,"high":53.45,"low":51.19,"close":51.66,"volume":17856125,"rsi_14":68.02,"sma_20":49.8,"sma_60":47.29,"sma_120":43.98},{"date":"2026-07-28","open":51.89,"high":52.28,"low":50.67,"close":50.7,"volume":15421409,"rsi_14":60.85,"sma_20":49.94,"sma_60":47.38,"sma_120":44.12},{"date":"2026-07-29","open":50.51,"high":50.86,"low":50.16,"close":50.6,"volume":14676707,"rsi_14":57.43,"sma_20":50.1,"sma_60":47.47,"sma_120":44.26},{"date":"2026-07-30","open":51.39,"high":51.39,"low":49.64,"close":50.05,"volume":13348421,"rsi_14":53.96,"sma_20":50.19,"sma_60":47.56,"sma_120":44.4},{"date":"2026-07-31","open":50.16,"high":50.43,"low":49.71,"close":50.26,"volume":17243381,"rsi_14":53.87,"sma_20":50.27,"sma_60":47.65,"sma_120":44.53},{"date":"2026-08-03","open":50.49,"high":50.6,"low":49.46,"close":49.69,"volume":12822797,"rsi_14":49.55,"sma_20":50.32,"sma_60":47.72,"sma_120":44.82},{"date":"2026-08-04","open":49.59,"high":50.95,"low":49.28,"close":50.89,"volume":14455847,"rsi_14":57.39,"sma_20":50.44,"sma_60":47.83,"sma_120":44.9},{"date":"2026-08-05","open":50.89,"high":51.08,"low":50.53,"close":50.98,"volume":9884237,"rsi_14":51.22,"sma_20":50.57,"sma_60":47.94,"sma_120":44.98},{"date":"2026-08-06","open":51.36,"high":51.45,"low":50.47,"close":50.56,"volume":11464642,"rsi_14":49.74,"sma_20":50.63,"sma_60":48.04,"sma_120":45.07},{"date":"2026-08-07","open":50.24,"high":50.74,"low":49.92,"close":50.13,"volume":7239391,"rsi_14":50.84,"sma_20":50.68,"sma_60":48.13,"sma_120":45.14},{"date":"2026-08-10","open":49.86,"high":50.31,"low":49.79,"close":49.98,"volume":9207224,"rsi_14":51.22,"sma_20":50.7,"sma_60":48.23,"sma_120":45.22},{"date":"2026-08-11","open":50.02,"high":50.53,"low":49.64,"close":49.8,"volume":8394191,"rsi_14":50.05,"sma_20":50.7,"sma_60":48.29,"sma_120":45.29},{"date":"2026-08-12","open":49.9,"high":50.13,"low":49.57,"close":49.94,"volume":10918952,"rsi_14":30.07,"sma_20":50.73,"sma_60":48.37,"sma_120":45.36},{"date":"2026-08-13","open":50.3,"high":50.54,"low":49.97,"close":50.0,"volume":10769126,"rsi_14":26.19,"sma_20":50.7,"sma_60":48.43,"sma_120":45.43},{"date":"2026-08-14","open":49.91,"high":50.63,"low":49.89,"close":50.02,"volume":5625298,"rsi_14":33.86,"sma_20":50.67,"sma_60":48.5,"sma_120":45.49},{"date":"2026-08-17","open":50.0,"high":50.85,"low":49.86,"close":50.44,"volume":7751492,"rsi_14":47.14,"sma_20":50.69,"sma_60":48.58,"sma_120":45.56},{"date":"2026-08-18","open":50.84,"high":50.86,"low":50.05,"close":50.1,"volume":8956565,"rsi_14":44.77,"sma_20":50.71,"sma_60":48.65,"sma_120":45.63},{"date":"2026-08-19","open":50.23,"high":51.42,"low":50.23,"close":50.54,"volume":9325063},{"date":"2026-08-20","open":50.31,"high":51.31,"low":50.19,"close":50.83,"volume":7754496,"rsi_14":56.0,"sma_20":50.65,"sma_60":48.81,"sma_120":45.76},{"date":"2026-08-21","open":51.16,"high":51.62,"low":50.95,"close":51.45,"volume":12906450,"rsi_14":68.33,"sma_20":50.57,"sma_60":48.88,"sma_120":45.83},{"date":"2026-08-24","open":51.85,"high":51.85,"low":51.08,"close":51.3,"volume":10378256},{"date":"2026-08-25","open":51.28,"high":51.74,"low":50.98,"close":51.37,"volume":6419540,"rsi_14":55.23,"sma_20":50.59,"sma_60":49.08,"sma_120":45.98},{"date":"2026-08-26","open":51.13,"high":52.01,"low":50.99,"close":51.62,"volume":6906506,"rsi_14":64.89,"sma_20":50.64,"sma_60":49.18,"sma_120":46.07},{"date":"2026-08-27","open":51.17,"high":51.56,"low":51.01,"close":51.4,"volume":7311381,"rsi_14":68.96,"sma_20":50.7,"sma_60":49.27,"sma_120":46.17},{"date":"2026-08-28","open":51.68,"high":51.81,"low":50.84,"close":51.14,"volume":6722319,"rsi_14":66.76,"sma_20":50.75,"sma_60":49.35,"sma_120":46.25},{"date":"2026-08-31","open":51.05,"high":51.24,"low":50.35,"close":50.51,"volume":11822825,"rsi_14":57.04,"sma_20":50.78,"sma_60":49.42,"sma_120":46.33},{"date":"2026-09-01","open":50.11,"high":50.49,"low":47.83,"close":48.7,"volume":15946254,"rsi_14":37.94,"sma_20":50.67,"sma_60":49.45,"sma_120":46.4},{"date":"2026-09-02","open":48.83,"high":48.85,"low":47.91,"close":48.65,"volume":9864873,"rsi_14":36.95,"sma_20":50.54,"sma_60":49.48,"sma_120":46.48},{"date":"2026-09-03","open":48.75,"high":49.32,"low":48.31,"close":48.99,"volume":9896979,"rsi_14":40.3,"sma_20":50.46,"sma_60":49.5,"sma_120":46.56},{"date":"2026-09-04","open":48.91,"high":49.68,"low":48.78,"close":49.41,"volume":7816516,"rsi_14":40.3,"sma_20":50.41,"sma_60":49.55,"sma_120":46.64},{"date":"2026-09-08","open":48.98,"high":49.55,"low":48.98,"close":49.0,"volume":7455023,"rsi_14":39.84,"sma_20":50.36,"sma_60":49.58,"sma_120":46.72},{"date":"2026-09-09","open":48.63,"high":48.92,"low":48.27,"close":48.37,"volume":9039290},{"date":"2026-09-10","open":48.36,"high":49.5,"low":48.15,"close":49.04,"volume":10386797,"rsi_14":35.53,"sma_20":50.23,"sma_60":49.62,"sma_120":46.88},{"date":"2026-09-11","open":49.65,"high":49.65,"low":48.7,"close":48.95,"volume":7113826,"rsi_14":28.5,"sma_20":50.17,"sma_60":49.66,"sma_120":46.97},{"date":"2026-09-14","open":48.64,"high":48.96,"low":48.3,"close":48.91,"volume":8260554,"rsi_14":29.02,"sma_20":50.11,"sma_60":49.71,"sma_120":47.05},{"date":"2026-09-15","open":48.94,"high":49.0,"low":48.4,"close":48.66,"volume":8395285},{"date":"2026-09-16","open":48.02,"high":48.54,"low":47.65,"close":47.9,"volume":11411847,"rsi_14":21.28,"sma_20":49.89,"sma_60":49.79,"sma_120":47.2},{"date":"2026-09-17","open":48.6,"high":48.6,"low":47.53,"close":47.9,"volume":9791162,"rsi_14":22.0,"sma_20":49.75,"sma_60":49.82,"sma_120":47.27},{"date":"2026-09-18","open":47.63,"high":47.88,"low":47.0,"close":47.1,"volume":25749496,"rsi_14":20.31,"sma_20":49.56,"sma_60":49.84,"sma_120":47.33},{"date":"2026-09-21","open":47.48,"high":47.48,"low":45.79,"close":45.99,"volume":16408711,"rsi_14":19.38,"sma_20":49.28,"sma_60":49.81,"sma_120":47.38},{"date":"2026-09-22","open":46.26,"high":46.68,"low":45.95,"close":46.59,"volume":11487104,"rsi_14":32.9,"sma_20":49.04,"sma_60":49.8,"sma_120":47.43},{"date":"2026-09-23","open":46.65,"high":47.59,"low":46.26,"close":47.19,"volume":10643037,"rsi_14":39.14,"sma_20":48.82,"sma_60":49.78,"sma_120":47.48},{"date":"2026-09-24","open":47.03,"high":47.33,"low":46.77,"close":46.95,"volume":9554475,"rsi_14":34.59,"sma_20":48.58,"sma_60":49.77,"sma_120":47.53},{"date":"2026-09-25","open":46.79,"high":47.03,"low":46.51,"close":46.78,"volume":8581043,"rsi_14":29.36,"sma_20":48.34,"sma_60":49.75,"sma_120":47.57},{"date":"2026-09-28","open":46.65,"high":47.16,"low":46.59,"close":46.76,"volume":9603668,"rsi_14":31.27,"sma_20":48.12,"sma_60":49.71,"sma_120":47.61},{"date":"2026-09-29","open":46.46,"high":47.03,"low":46.39,"close":46.93,"volume":8029637},{"date":"2026-09-30","open":46.98,"high":47.25,"low":46.5,"close":46.51,"volume":11008165,"rsi_14":26.0,"sma_20":47.83,"sma_60":49.65,"sma_120":47.69},{"date":"2026-10-01","open":46.23,"high":46.55,"low":45.85,"close":46.54,"volume":12901268,"rsi_14":26.87,"sma_20":47.72,"sma_60":49.61,"sma_120":47.72},{"date":"2026-10-02","open":46.88,"high":47.59,"low":46.75,"close":47.43,"volume":10964955,"rsi_14":37.79,"sma_20":47.65,"sma_60":49.58,"sma_120":47.77},{"date":"2026-10-05","open":47.22,"high":47.54,"low":46.9,"close":47.43,"volume":8250865,"rsi_14":39.41,"sma_20":47.55,"sma_60":49.55,"sma_120":47.81},{"date":"2026-10-06","open":47.38,"high":47.73,"low":47.32,"close":47.5,"volume":8568044},{"date":"2026-10-07","open":47.42,"high":47.62,"low":46.76,"close":46.81,"volume":6812686,"rsi_14":40.62,"sma_20":47.39,"sma_60":49.46,"sma_120":47.89},{"date":"2026-10-08","open":46.83,"high":47.45,"low":46.76,"close":47.34,"volume":6981202,"rsi_14":52.17,"sma_20":47.31,"sma_60":49.42,"sma_120":47.92},{"date":"2026-10-09","open":47.14,"high":47.45,"low":47.1,"close":47.26,"volume":5070557,"rsi_14":64.08,"sma_20":47.22,"sma_60":49.36,"sma_120":47.95},{"date":"2026-10-12","open":47.3,"high":47.75,"low":47.01,"close":47.75,"volume":5698867,"rsi_14":63.18,"sma_20":47.17,"sma_60":49.31,"sma_120":47.99},{"date":"2026-10-13","open":47.82,"high":48.09,"low":47.31,"close":47.76,"volume":12227451,"rsi_14":57.48,"sma_20":47.12,"sma_60":49.27,"sma_120":48.02},{"date":"2026-10-14","open":47.74,"high":48.31,"low":47.66,"close":48.28,"volume":8831899,"rsi_14":66.26,"sma_20":47.14,"sma_60":49.25,"sma_120":48.04},{"date":"2026-10-15","open":48.7,"high":48.78,"low":48.26,"close":48.69,"volume":9117398,"rsi_14":72.06,"sma_20":47.18,"sma_60":49.23,"sma_120":48.07},{"date":"2026-10-16","open":48.94,"high":49.22,"low":48.35,"close":48.68,"volume":9826580,"rsi_14":72.22,"sma_20":47.26,"sma_60":49.16,"sma_120":48.1},{"date":"2026-10-19","open":48.85,"high":49.04,"low":47.88,"close":47.88,"volume":8134983,"rsi_14":59.6,"sma_20":47.35,"sma_60":49.07,"sma_120":48.12},{"date":"2026-10-20","open":47.92,"high":48.45,"low":47.5,"close":48.08,"volume":9704831,"rsi_14":66.6,"sma_20":47.43,"sma_60":49.01,"sma_120":48.15},{"date":"2026-10-21","open":48.03,"high":48.48,"low":47.84,"close":48.4,"volume":14260714,"rsi_14":68.53,"sma_20":47.49,"sma_60":48.97,"sma_120":48.17},{"date":"2026-10-22","open":50.09,"high":52.03,"low":49.52,"close":51.67,"volume":28620359,"rsi_14":78.65,"sma_20":47.72,"sma_60":48.98,"sma_120":48.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.7999999999999998,"pbr":6.12,"per":28.71,"roa":2.24,"roe":7.12,"grade":"C","comment":"PER 28.71배, ROE 7.12%","revenue":14512000000.0,"analysis":"PER 28.7배입니다. ROE 7.1%입니다. 시가총액 960.10억. 매출 145.12억, 영업이익 49.56억.","eps_basis":"TTM","debt_ratio":1.3745916773185627,"market_cap":96010034690,"net_income":3223000000.0,"total_debt":19357000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":44726000000.0,"total_equity":14082000000.0,"profit_margin":22.21,"revenue_basis":"TTM","dividend_yield":1.16,"net_income_basis":"TTM","operating_income":4956000000.0,"operating_margin":34.15,"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":["RSI 79 과매수 구간"],"backtest_top3":[],"current_price":51.67,"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":10.1367},{"date":"2016-10-25","close":10.2833},{"date":"2016-10-26","close":10.1267},{"date":"2016-10-27","close":10.1033},{"date":"2016-10-28","close":10.0933},{"date":"2016-10-31","close":10.17},{"date":"2016-11-01","close":10.1367},{"date":"2016-11-02","close":10.2467},{"date":"2016-11-03","close":10.3767},{"date":"2016-11-04","close":10.3067},{"date":"2016-11-07","close":10.6833},{"date":"2016-11-08","close":10.69},{"date":"2016-11-09","close":11.2933},{"date":"2016-11-10","close":11.51},{"date":"2016-11-11","close":11.5267},{"date":"2016-11-14","close":11.5933},{"date":"2016-11-15","close":11.51},{"date":"2016-11-16","close":11.29},{"date":"2016-11-17","close":11.32},{"date":"2016-11-18","close":11.3333},{"date":"2016-11-21","close":11.5367},{"date":"2016-11-22","close":11.6733},{"date":"2016-11-23","close":11.6433},{"date":"2016-11-25","close":11.73},{"date":"2016-11-28","close":11.5567},{"date":"2016-11-29","close":11.6},{"date":"2016-11-30","close":11.9367},{"date":"2016-12-01","close":12.2067},{"date":"2016-12-02","close":12.16},{"date":"2016-12-05","close":12.1767},{"date":"2016-12-06","close":12.0167},{"date":"2016-12-07","close":12.3767},{"date":"2016-12-08","close":12.4067},{"date":"2016-12-09","close":12.4233},{"date":"2016-12-12","close":12.34},{"date":"2016-12-13","close":12.3467},{"date":"2016-12-14","close":12.16},{"date":"2016-12-15","close":12.2233},{"date":"2016-12-16","close":12.0133},{"date":"2016-12-19","close":12.0767},{"date":"2016-12-20","close":12.2067},{"date":"2016-12-21","close":12.1667},{"date":"2016-12-22","close":12.23},{"date":"2016-12-23","close":12.2167},{"date":"2016-12-27","close":12.2867},{"date":"2016-12-28","close":12.1733},{"date":"2016-12-29","close":12.0767},{"date":"2016-12-30","close":11.9767},{"date":"2017-01-03","close":11.9633},{"date":"2017-01-04","close":12.21},{"date":"2017-01-05","close":12.33},{"date":"2017-01-06","close":12.5067},{"date":"2017-01-09","close":12.33},{"date":"2017-01-10","close":12.4733},{"date":"2017-01-11","close":12.68},{"date":"2017-01-12","close":12.7933},{"date":"2017-01-13","close":12.9333},{"date":"2017-01-17","close":12.6967},{"date":"2017-01-18","close":12.2933},{"date":"2017-01-19","close":15.17},{"date":"2017-01-20","close":14.7767},{"date":"2017-01-23","close":15.33},{"date":"2017-01-24","close":15.5633},{"date":"2017-01-25","close":15.93},{"date":"2017-01-26","close":16.2},{"date":"2017-01-27","close":16.02},{"date":"2017-01-30","close":15.83},{"date":"2017-01-31","close":15.4633},{"date":"2017-02-01","close":15.6967},{"date":"2017-02-02","close":15.4367},{"date":"2017-02-03","close":15.5967},{"date":"2017-02-06","close":15.7533},{"date":"2017-02-07","close":15.8933},{"date":"2017-02-08","close":15.9867},{"date":"2017-02-09","close":15.9167},{"date":"2017-02-10","close":15.9233},{"date":"2017-02-13","close":15.97},{"date":"2017-02-14","close":16.0},{"date":"2017-02-15","close":15.78},{"date":"2017-02-16","close":15.8967},{"date":"2017-02-17","close":16.18},{"date":"2017-02-21","close":16.3033},{"date":"2017-02-22","close":16.13},{"date":"2017-02-23","close":15.97},{"date":"2017-02-24","close":16.16},{"date":"2017-02-27","close":16.2367},{"date":"2017-02-28","close":16.1867},{"date":"2017-03-01","close":16.4033},{"date":"2017-03-02","close":16.1867},{"date":"2017-03-03","close":16.4933},{"date":"2017-03-06","close":16.5967},{"date":"2017-03-07","close":16.1467},{"date":"2017-03-08","close":15.8833},{"date":"2017-03-09","close":15.86},{"date":"2017-03-10","close":15.9333},{"date":"2017-03-13","close":16.0267},{"date":"2017-03-14","close":15.9433},{"date":"2017-03-15","close":15.9833},{"date":"2017-03-16","close":15.8667},{"date":"2017-03-17","close":15.6267},{"date":"2017-03-20","close":15.6267},{"date":"2017-03-21","close":15.2067},{"date":"2017-03-22","close":15.4833},{"date":"2017-03-23","close":15.37},{"date":"2017-03-24","close":15.44},{"date":"2017-03-27","close":15.4033},{"date":"2017-03-28","close":15.78},{"date":"2017-03-29","close":15.76},{"date":"2017-03-30","close":15.78},{"date":"2017-03-31","close":15.5167},{"date":"2017-04-03","close":15.5333},{"date":"2017-04-04","close":15.7633},{"date":"2017-04-05","close":15.7133},{"date":"2017-04-06","close":15.9033},{"date":"2017-04-07","close":15.81},{"date":"2017-04-10","close":15.8933},{"date":"2017-04-11","close":15.7367},{"date":"2017-04-12","close":15.4667},{"date":"2017-04-13","close":15.4733},{"date":"2017-04-17","close":15.7433},{"date":"2017-04-18","close":15.5433},{"date":"2017-04-19","close":15.6433},{"date":"2017-04-20","close":16.52},{"date":"2017-04-21","close":16.9233},{"date":"2017-04-24","close":16.71},{"date":"2017-04-25","close":16.98},{"date":"2017-04-26","close":16.93},{"date":"2017-04-27","close":17.0833},{"date":"2017-04-28","close":16.9467},{"date":"2017-05-01","close":17.1733},{"date":"2017-05-02","close":17.1633},{"date":"2017-05-03","close":17.1733},{"date":"2017-05-04","close":17.24},{"date":"2017-05-05","close":17.5},{"date":"2017-05-08","close":17.27},{"date":"2017-05-09","close":17.27},{"date":"2017-05-10","close":17.24},{"date":"2017-05-11","close":17.38},{"date":"2017-05-12","close":17.38},{"date":"2017-05-15","close":17.1133},{"date":"2017-05-16","close":17.04},{"date":"2017-05-17","close":16.49},{"date":"2017-05-18","close":16.7433},{"date":"2017-05-19","close":16.7933},{"date":"2017-05-22","close":17.1533},{"date":"2017-05-23","close":17.2667},{"date":"2017-05-24","close":17.4433},{"date":"2017-05-25","close":17.93},{"date":"2017-05-26","close":17.9867},{"date":"2017-05-30","close":18.0733},{"date":"2017-05-31","close":18.0567},{"date":"2017-06-01","close":18.1967},{"date":"2017-06-02","close":18.18},{"date":"2017-06-05","close":18.01},{"date":"2017-06-06","close":17.9833},{"date":"2017-06-07","close":17.9233},{"date":"2017-06-08","close":17.92},{"date":"2017-06-09","close":17.6833},{"date":"2017-06-12","close":17.84},{"date":"2017-06-13","close":17.9567},{"date":"2017-06-14","close":17.7267},{"date":"2017-06-15","close":17.7633},{"date":"2017-06-16","close":17.58},{"date":"2017-06-19","close":17.7533},{"date":"2017-06-20","close":17.3767},{"date":"2017-06-21","close":17.3967},{"date":"2017-06-22","close":17.5333},{"date":"2017-06-23","close":17.55},{"date":"2017-06-26","close":17.7067},{"date":"2017-06-27","close":17.7733},{"date":"2017-06-28","close":18.1933},{"date":"2017-06-29","close":17.94},{"date":"2017-06-30","close":18.1867},{"date":"2017-07-03","close":18.1633},{"date":"2017-07-05","close":18.3633},{"date":"2017-07-06","close":18.1967},{"date":"2017-07-07","close":18.2833},{"date":"2017-07-10","close":18.2967},{"date":"2017-07-11","close":18.0467},{"date":"2017-07-12","close":18.3967},{"date":"2017-07-13","close":18.2767},{"date":"2017-07-14","close":18.36},{"date":"2017-07-17","close":18.2067},{"date":"2017-07-18","close":18.2133},{"date":"2017-07-19","close":17.29},{"date":"2017-07-20","close":16.9567},{"date":"2017-07-21","close":17.2267},{"date":"2017-07-24","close":16.94},{"date":"2017-07-25","close":17.1867},{"date":"2017-07-26","close":17.3533},{"date":"2017-07-27","close":16.6667},{"date":"2017-07-28","close":16.6633},{"date":"2017-07-31","close":16.4467},{"date":"2017-08-01","close":16.2},{"date":"2017-08-02","close":16.0467},{"date":"2017-08-03","close":16.4233},{"date":"2017-08-04","close":16.2467},{"date":"2017-08-07","close":16.54},{"date":"2017-08-08","close":16.7133},{"date":"2017-08-09","close":16.9},{"date":"2017-08-10","close":16.6133},{"date":"2017-08-11","close":16.7567},{"date":"2017-08-14","close":16.9167},{"date":"2017-08-15","close":17.0433},{"date":"2017-08-16","close":16.7933},{"date":"2017-08-17","close":16.2933},{"date":"2017-08-18","close":16.26},{"date":"2017-08-21","close":16.2333},{"date":"2017-08-22","close":16.64},{"date":"2017-08-23","close":16.29},{"date":"2017-08-24","close":16.1267},{"date":"2017-08-25","close":16.2833},{"date":"2017-08-28","close":16.5},{"date":"2017-08-29","close":16.5933},{"date":"2017-08-30","close":16.8033},{"date":"2017-08-31","close":16.7333},{"date":"2017-09-01","close":16.5933},{"date":"2017-09-05","close":16.33},{"date":"2017-09-06","close":16.7367},{"date":"2017-09-07","close":17.1567},{"date":"2017-09-08","close":17.0467},{"date":"2017-09-11","close":17.3567},{"date":"2017-09-12","close":17.3067},{"date":"2017-09-13","close":17.3567},{"date":"2017-09-14","close":17.36},{"date":"2017-09-15","close":17.4933},{"date":"2017-09-18","close":17.2833},{"date":"2017-09-19","close":17.26},{"date":"2017-09-20","close":17.6033},{"date":"2017-09-21","close":17.6167},{"date":"2017-09-22","close":17.7},{"date":"2017-09-25","close":17.7767},{"date":"2017-09-26","close":17.86},{"date":"2017-09-27","close":17.9433},{"date":"2017-09-28","close":17.8967},{"date":"2017-09-29","close":18.0867},{"date":"2017-10-02","close":17.5933},{"date":"2017-10-03","close":17.3733},{"date":"2017-10-04","close":17.2733},{"date":"2017-10-05","close":17.45},{"date":"2017-10-06","close":17.45},{"date":"2017-10-09","close":17.6033},{"date":"2017-10-10","close":17.4633},{"date":"2017-10-11","close":17.6933},{"date":"2017-10-12","close":17.86},{"date":"2017-10-13","close":17.61},{"date":"2017-10-16","close":17.6133},{"date":"2017-10-17","close":18.0767},{"date":"2017-10-18","close":17.8933},{"date":"2017-10-19","close":18.02},{"date":"2017-10-20","close":18.1733},{"date":"2017-10-23","close":18.04},{"date":"2017-10-24","close":18.11},{"date":"2017-10-25","close":17.64},{"date":"2017-10-26","close":17.45},{"date":"2017-10-27","close":17.5133},{"date":"2017-10-30","close":17.2},{"date":"2017-10-31","close":16.81},{"date":"2017-11-01","close":16.7167},{"date":"2017-11-02","close":17.2067},{"date":"2017-11-03","close":17.1033},{"date":"2017-11-06","close":17.05},{"date":"2017-11-07","close":17.2733},{"date":"2017-11-08","close":17.1633},{"date":"2017-11-09","close":16.7433},{"date":"2017-11-10","close":16.6933},{"date":"2017-11-13","close":16.5833},{"date":"2017-11-14","close":16.4667},{"date":"2017-11-15","close":16.21},{"date":"2017-11-16","close":16.7067},{"date":"2017-11-17","close":16.64},{"date":"2017-11-20","close":16.57},{"date":"2017-11-21","close":16.74},{"date":"2017-11-22","close":17.0033},{"date":"2017-11-24","close":16.9667},{"date":"2017-11-27","close":16.8867},{"date":"2017-11-28","close":17.3767},{"date":"2017-11-29","close":18.1467},{"date":"2017-11-30","close":18.5833},{"date":"2017-12-01","close":18.7133},{"date":"2017-12-04","close":18.9967},{"date":"2017-12-05","close":18.5967},{"date":"2017-12-06","close":18.5433},{"date":"2017-12-07","close":18.72},{"date":"2017-12-08","close":18.82},{"date":"2017-12-11","close":18.99},{"date":"2017-12-12","close":18.9933},{"date":"2017-12-13","close":19.23},{"date":"2017-12-14","close":19.1033},{"date":"2017-12-15","close":17.6433},{"date":"2017-12-18","close":17.8633},{"date":"2017-12-19","close":18.2833},{"date":"2017-12-20","close":18.47},{"date":"2017-12-21","close":18.2933},{"date":"2017-12-22","close":18.3333},{"date":"2017-12-26","close":18.29},{"date":"2017-12-27","close":18.38},{"date":"2017-12-28","close":18.3333},{"date":"2017-12-29","close":18.3367},{"date":"2018-01-02","close":16.7597},{"date":"2018-01-03","close":16.9709},{"date":"2018-01-04","close":16.8906},{"date":"2018-01-05","close":17.1702},{"date":"2018-01-08","close":17.4737},{"date":"2018-01-09","close":17.6284},{"date":"2018-01-10","close":17.3963},{"date":"2018-01-11","close":17.4588},{"date":"2018-01-12","close":17.6254},{"date":"2018-01-16","close":17.2922},{"date":"2018-01-17","close":17.1613},{"date":"2018-01-18","close":17.2684},{"date":"2018-01-19","close":17.1018},{"date":"2018-01-22","close":17.1732},{"date":"2018-01-23","close":16.9858},{"date":"2018-01-24","close":16.9174},{"date":"2018-01-25","close":16.7002},{"date":"2018-01-26","close":17.2268},{"date":"2018-01-29","close":17.0245},{"date":"2018-01-30","close":16.9144},{"date":"2018-01-31","close":16.8876},{"date":"2018-02-01","close":16.8311},{"date":"2018-02-02","close":16.4355},{"date":"2018-02-05","close":15.4657},{"date":"2018-02-06","close":16.0101},{"date":"2018-02-07","close":15.7572},{"date":"2018-02-08","close":15.0136},{"date":"2018-02-09","close":15.1385},{"date":"2018-02-12","close":15.8138},{"date":"2018-02-13","close":15.9327},{"date":"2018-02-14","close":16.4057},{"date":"2018-02-15","close":16.5277},{"date":"2018-02-16","close":16.6883},{"date":"2018-02-20","close":16.2391},{"date":"2018-02-21","close":16.3492},{"date":"2018-02-22","close":16.3581},{"date":"2018-02-23","close":16.611},{"date":"2018-02-26","close":16.7211},{"date":"2018-02-27","close":16.3968},{"date":"2018-02-28","close":16.0444},{"date":"2018-03-01","close":16.2833},{"date":"2018-03-02","close":16.4386},{"date":"2018-03-05","close":16.8388},{"date":"2018-03-06","close":16.7672},{"date":"2018-03-07","close":16.8},{"date":"2018-03-08","close":16.8},{"date":"2018-03-09","close":17.3227},{"date":"2018-03-12","close":17.2002},{"date":"2018-03-13","close":17.1674},{"date":"2018-03-14","close":16.9732},{"date":"2018-03-15","close":16.9493},{"date":"2018-03-16","close":17.0001},{"date":"2018-03-19","close":16.9314},{"date":"2018-03-20","close":17.015},{"date":"2018-03-21","close":16.9941},{"date":"2018-03-22","close":16.5133},{"date":"2018-03-23","close":16.2086},{"date":"2018-03-26","close":16.6208},{"date":"2018-03-27","close":16.3371},{"date":"2018-03-28","close":16.2206},{"date":"2018-03-29","close":16.6387},{"date":"2018-04-02","close":16.349},{"date":"2018-04-03","close":16.6447},{"date":"2018-04-04","close":16.567},{"date":"2018-04-05","close":16.6059},{"date":"2018-04-06","close":16.2325},{"date":"2018-04-09","close":16.2535},{"date":"2018-04-10","close":16.5043},{"date":"2018-04-11","close":16.4297},{"date":"2018-04-12","close":16.7582},{"date":"2018-04-13","close":16.6029},{"date":"2018-04-16","close":16.8478},{"date":"2018-04-17","close":16.8956},{"date":"2018-04-18","close":18.2217},{"date":"2018-04-19","close":18.2754},{"date":"2018-04-20","close":17.932},{"date":"2018-04-23","close":18.0216},{"date":"2018-04-24","close":17.6781},{"date":"2018-04-25","close":17.917},{"date":"2018-04-26","close":17.693},{"date":"2018-04-27","close":18.0036},{"date":"2018-04-30","close":17.7378},{"date":"2018-05-01","close":17.8752},{"date":"2018-05-02","close":17.7348},{"date":"2018-05-03","close":17.6482},{"date":"2018-05-04","close":17.9111},{"date":"2018-05-07","close":18.0693},{"date":"2018-05-08","close":18.0903},{"date":"2018-05-09","close":18.592},{"date":"2018-05-10","close":18.7593},{"date":"2018-05-11","close":18.8429},{"date":"2018-05-14","close":18.7861},{"date":"2018-05-15","close":18.6995},{"date":"2018-05-16","close":18.8996},{"date":"2018-05-17","close":18.9713},{"date":"2018-05-18","close":19.043},{"date":"2018-05-21","close":19.1177},{"date":"2018-05-22","close":18.9564},{"date":"2018-05-23","close":18.9803},{"date":"2018-05-24","close":19.2431},{"date":"2018-05-25","close":19.3178},{"date":"2018-05-29","close":19.1804},{"date":"2018-05-30","close":19.6719},{"date":"2018-05-31","close":19.3752},{"date":"2018-06-01","close":19.6119},{"date":"2018-06-04","close":19.3872},{"date":"2018-06-05","close":19.3872},{"date":"2018-06-06","close":19.579},{"date":"2018-06-07","close":19.7048},{"date":"2018-06-08","close":20.1005},{"date":"2018-06-11","close":20.1634},{"date":"2018-06-12","close":20.0045},{"date":"2018-06-13","close":19.8187},{"date":"2018-06-14","close":19.7468},{"date":"2018-06-15","close":19.9746},{"date":"2018-06-18","close":19.8127},{"date":"2018-06-19","close":19.4291},{"date":"2018-06-20","close":19.4411},{"date":"2018-06-21","close":19.1954},{"date":"2018-06-22","close":19.4141},{"date":"2018-06-25","close":19.2044},{"date":"2018-06-26","close":19.2343},{"date":"2018-06-27","close":19.1145},{"date":"2018-06-28","close":19.0575},{"date":"2018-06-29","close":19.1145},{"date":"2018-07-02","close":19.2583},{"date":"2018-07-03","close":19.1354},{"date":"2018-07-05","close":19.2883},{"date":"2018-07-06","close":19.4801},{"date":"2018-07-09","close":19.9296},{"date":"2018-07-10","close":19.7948},{"date":"2018-07-11","close":19.4231},{"date":"2018-07-12","close":19.3842},{"date":"2018-07-13","close":19.3932},{"date":"2018-07-16","close":19.1804},{"date":"2018-07-17","close":19.3123},{"date":"2018-07-18","close":20.6789},{"date":"2018-07-19","close":20.7238},{"date":"2018-07-20","close":20.8167},{"date":"2018-07-23","close":21.0625},{"date":"2018-07-24","close":20.7238},{"date":"2018-07-25","close":21.2633},{"date":"2018-07-26","close":21.2453},{"date":"2018-07-27","close":21.0595},{"date":"2018-07-30","close":21.0655},{"date":"2018-07-31","close":21.1823},{"date":"2018-08-01","close":21.1644},{"date":"2018-08-02","close":21.3052},{"date":"2018-08-03","close":21.3562},{"date":"2018-08-06","close":21.6229},{"date":"2018-08-07","close":21.7548},{"date":"2018-08-08","close":21.7398},{"date":"2018-08-09","close":21.6289},{"date":"2018-08-10","close":21.6948},{"date":"2018-08-13","close":21.7607},{"date":"2018-08-14","close":22.0874},{"date":"2018-08-15","close":21.9256},{"date":"2018-08-16","close":22.0095},{"date":"2018-08-17","close":22.0844},{"date":"2018-08-20","close":22.1084},{"date":"2018-08-21","close":22.3841},{"date":"2018-08-22","close":22.0964},{"date":"2018-08-23","close":22.1623},{"date":"2018-08-24","close":22.3721},{"date":"2018-08-27","close":22.6269},{"date":"2018-08-28","close":22.5399},{"date":"2018-08-29","close":22.4231},{"date":"2018-08-30","close":22.3058},{"date":"2018-08-31","close":22.2908},{"date":"2018-09-04","close":22.4952},{"date":"2018-09-05","close":22.3329},{"date":"2018-09-06","close":22.2608},{"date":"2018-09-07","close":22.1315},{"date":"2018-09-10","close":22.3389},{"date":"2018-09-11","close":22.2758},{"date":"2018-09-12","close":22.2848},{"date":"2018-09-13","close":21.9962},{"date":"2018-09-14","close":22.0864},{"date":"2018-09-17","close":22.0443},{"date":"2018-09-18","close":22.2758},{"date":"2018-09-19","close":22.2397},{"date":"2018-09-20","close":21.9572},{"date":"2018-09-21","close":22.2397},{"date":"2018-09-24","close":22.0323},{"date":"2018-09-25","close":22.0383},{"date":"2018-09-26","close":22.2127},{"date":"2018-09-27","close":22.3058},{"date":"2018-09-28","close":22.2577},{"date":"2018-10-01","close":22.5523},{"date":"2018-10-02","close":22.3419},{"date":"2018-10-03","close":22.5403},{"date":"2018-10-04","close":22.4441},{"date":"2018-10-05","close":22.408},{"date":"2018-10-08","close":22.4712},{"date":"2018-10-09","close":22.4261},{"date":"2018-10-10","close":20.9082},{"date":"2018-10-11","close":20.6707},{"date":"2018-10-12","close":21.1005},{"date":"2018-10-15","close":21.2989},{"date":"2018-10-16","close":21.7017},{"date":"2018-10-17","close":21.2538},{"date":"2018-10-18","close":20.6346},{"date":"2018-10-19","close":20.4212},{"date":"2018-10-22","close":20.5324},{"date":"2018-10-23","close":20.0846},{"date":"2018-10-24","close":19.8111},{"date":"2018-10-25","close":19.9553},{"date":"2018-10-26","close":19.8141},{"date":"2018-10-29","close":19.7449},{"date":"2018-10-30","close":20.6827},{"date":"2018-10-31","close":20.6978},{"date":"2018-11-01","close":20.9172},{"date":"2018-11-02","close":20.7939},{"date":"2018-11-05","close":20.7669},{"date":"2018-11-06","close":21.1516},{"date":"2018-11-07","close":21.7347},{"date":"2018-11-08","close":21.5424},{"date":"2018-11-09","close":21.2388},{"date":"2018-11-12","close":20.9322},{"date":"2018-11-13","close":21.1246},{"date":"2018-11-14","close":21.1907},{"date":"2018-11-15","close":21.7077},{"date":"2018-11-16","close":21.8249},{"date":"2018-11-19","close":21.6656},{"date":"2018-11-20","close":20.806},{"date":"2018-11-21","close":21.1035},{"date":"2018-11-23","close":20.9743},{"date":"2018-11-26","close":21.1667},{"date":"2018-11-27","close":21.1637},{"date":"2018-11-28","close":21.867},{"date":"2018-11-29","close":21.6379},{"date":"2018-11-30","close":21.8971},{"date":"2018-12-03","close":22.0539},{"date":"2018-12-04","close":21.2851},{"date":"2018-12-06","close":21.05},{"date":"2018-12-07","close":20.5103},{"date":"2018-12-10","close":20.5917},{"date":"2018-12-11","close":20.5284},{"date":"2018-12-12","close":20.7666},{"date":"2018-12-13","close":20.7545},{"date":"2018-12-14","close":19.847},{"date":"2018-12-17","close":19.5003},{"date":"2018-12-18","close":19.2621},{"date":"2018-12-19","close":18.7074},{"date":"2018-12-20","close":18.5747},{"date":"2018-12-21","close":18.3004},{"date":"2018-12-24","close":17.7155},{"date":"2018-12-26","close":18.6079},{"date":"2018-12-27","close":18.7104},{"date":"2018-12-28","close":18.7164},{"date":"2018-12-31","close":18.7315},{"date":"2019-01-02","close":18.6772},{"date":"2019-01-03","close":18.3848},{"date":"2019-01-04","close":18.9305},{"date":"2019-01-07","close":18.828},{"date":"2019-01-08","close":19.0993},{"date":"2019-01-09","close":19.2893},{"date":"2019-01-10","close":19.5033},{"date":"2019-01-11","close":19.6631},{"date":"2019-01-14","close":19.6782},{"date":"2019-01-15","close":19.6299},{"date":"2019-01-16","close":19.7114},{"date":"2019-01-17","close":19.6239},{"date":"2019-01-18","close":20.3083},{"date":"2019-01-22","close":19.847},{"date":"2019-01-23","close":19.6209},{"date":"2019-01-24","close":19.6119},{"date":"2019-01-25","close":19.9586},{"date":"2019-01-28","close":19.7807},{"date":"2019-01-29","close":19.7234},{"date":"2019-01-30","close":19.9887},{"date":"2019-01-31","close":19.8078},{"date":"2019-02-01","close":19.9586},{"date":"2019-02-04","close":20.3264},{"date":"2019-02-05","close":20.5827},{"date":"2019-02-06","close":20.5284},{"date":"2019-02-07","close":20.5646},{"date":"2019-02-08","close":20.7274},{"date":"2019-02-11","close":20.8661},{"date":"2019-02-12","close":21.4419},{"date":"2019-02-13","close":21.4449},{"date":"2019-02-14","close":21.5957},{"date":"2019-02-15","close":21.87},{"date":"2019-02-19","close":21.861},{"date":"2019-02-20","close":22.0841},{"date":"2019-02-21","close":21.8791},{"date":"2019-02-22","close":22.1022},{"date":"2019-02-25","close":21.9544},{"date":"2019-02-26","close":21.9363},{"date":"2019-02-27","close":21.9787},{"date":"2019-02-28","close":21.9817},{"date":"2019-03-01","close":21.9152},{"date":"2019-03-04","close":22.0301},{"date":"2019-03-05","close":21.9182},{"date":"2019-03-06","close":21.7942},{"date":"2019-03-07","close":21.7851},{"date":"2019-03-08","close":21.7095},{"date":"2019-03-11","close":22.0664},{"date":"2019-03-12","close":21.9787},{"date":"2019-03-13","close":22.3749},{"date":"2019-03-14","close":22.0815},{"date":"2019-03-15","close":22.0241},{"date":"2019-03-18","close":22.3447},{"date":"2019-03-19","close":22.0664},{"date":"2019-03-20","close":22.0271},{"date":"2019-03-21","close":22.2751},{"date":"2019-03-22","close":21.9333},{"date":"2019-03-25","close":22.0089},{"date":"2019-03-26","close":22.0936},{"date":"2019-03-27","close":22.2025},{"date":"2019-03-28","close":22.5141},{"date":"2019-03-29","close":22.6321},{"date":"2019-04-01","close":23.2007},{"date":"2019-04-02","close":23.0434},{"date":"2019-04-03","close":22.7531},{"date":"2019-04-04","close":22.626},{"date":"2019-04-05","close":22.5111},{"date":"2019-04-08","close":22.874},{"date":"2019-04-09","close":22.5927},{"date":"2019-04-10","close":22.7077},{"date":"2019-04-11","close":22.8075},{"date":"2019-04-12","close":23.1886},{"date":"2019-04-15","close":22.9497},{"date":"2019-04-16","close":22.9557},{"date":"2019-04-17","close":23.8783},{"date":"2019-04-18","close":23.8874},{"date":"2019-04-22","close":23.842},{"date":"2019-04-23","close":23.9025},{"date":"2019-04-24","close":23.9933},{"date":"2019-04-25","close":23.7573},{"date":"2019-04-26","close":23.9479},{"date":"2019-04-29","close":24.0084},{"date":"2019-04-30","close":24.087},{"date":"2019-05-01","close":23.9358},{"date":"2019-05-02","close":23.8692},{"date":"2019-05-03","close":24.3562},{"date":"2019-05-06","close":24.2201},{"date":"2019-05-07","close":23.6756},{"date":"2019-05-08","close":23.6545},{"date":"2019-05-09","close":23.6454},{"date":"2019-05-10","close":23.8027},{"date":"2019-05-13","close":23.2219},{"date":"2019-05-14","close":23.6666},{"date":"2019-05-15","close":23.4095},{"date":"2019-05-16","close":23.6605},{"date":"2019-05-17","close":23.715},{"date":"2019-05-20","close":23.6121},{"date":"2019-05-21","close":23.6968},{"date":"2019-05-22","close":23.4246},{"date":"2019-05-23","close":22.8015},{"date":"2019-05-24","close":22.6563},{"date":"2019-05-28","close":22.5413},{"date":"2019-05-29","close":22.3689},{"date":"2019-05-30","close":22.7634},{"date":"2019-05-31","close":22.5995},{"date":"2019-06-03","close":22.6147},{"date":"2019-06-04","close":23.2641},{"date":"2019-06-05","close":23.6799},{"date":"2019-06-06","close":23.5221},{"date":"2019-06-07","close":23.692},{"date":"2019-06-10","close":23.8741},{"date":"2019-06-11","close":23.8529},{"date":"2019-06-12","close":23.7406},{"date":"2019-06-13","close":23.5615},{"date":"2019-06-14","close":23.4189},{"date":"2019-06-17","close":23.2763},{"date":"2019-06-18","close":23.5919},{"date":"2019-06-19","close":23.4857},{"date":"2019-06-20","close":23.9894},{"date":"2019-06-21","close":23.8741},{"date":"2019-06-24","close":23.5251},{"date":"2019-06-25","close":23.0912},{"date":"2019-06-26","close":23.1185},{"date":"2019-06-27","close":23.2004},{"date":"2019-06-28","close":23.4796},{"date":"2019-07-01","close":23.862},{"date":"2019-07-02","close":23.7558},{"date":"2019-07-03","close":23.8772},{"date":"2019-07-05","close":23.7922},{"date":"2019-07-08","close":23.4341},{"date":"2019-07-09","close":23.2763},{"date":"2019-07-10","close":23.2399},{"date":"2019-07-11","close":23.4432},{"date":"2019-07-12","close":23.8468},{"date":"2019-07-15","close":23.8225},{"date":"2019-07-16","close":24.1412},{"date":"2019-07-17","close":21.6618},{"date":"2019-07-18","close":21.7984},{"date":"2019-07-19","close":21.3371},{"date":"2019-07-22","close":21.5222},{"date":"2019-07-23","close":21.2248},{"date":"2019-07-24","close":21.0063},{"date":"2019-07-25","close":21.0913},{"date":"2019-07-26","close":20.9274},{"date":"2019-07-29","close":21.1277},{"date":"2019-07-30","close":21.3067},{"date":"2019-07-31","close":21.3644},{"date":"2019-08-01","close":20.5693},{"date":"2019-08-02","close":20.369},{"date":"2019-08-05","close":19.759},{"date":"2019-08-06","close":20.1778},{"date":"2019-08-07","close":19.9958},{"date":"2019-08-08","close":20.2537},{"date":"2019-08-09","close":20.2021},{"date":"2019-08-12","close":19.9775},{"date":"2019-08-13","close":20.1353},{"date":"2019-08-14","close":19.5982},{"date":"2019-08-15","close":19.5466},{"date":"2019-08-16","close":19.753},{"date":"2019-08-19","close":19.8137},{"date":"2019-08-20","close":19.6619},{"date":"2019-08-21","close":19.8288},{"date":"2019-08-22","close":20.0716},{"date":"2019-08-23","close":19.6103},{"date":"2019-08-26","close":19.7348},{"date":"2019-08-27","close":19.5466},{"date":"2019-08-28","close":19.844},{"date":"2019-08-29","close":20.2583},{"date":"2019-08-30","close":20.4136},{"date":"2019-09-03","close":20.2095},{"date":"2019-09-04","close":20.5598},{"date":"2019-09-05","close":20.7304},{"date":"2019-09-06","close":20.5659},{"date":"2019-09-09","close":21.0319},{"date":"2019-09-10","close":21.5314},{"date":"2019-09-11","close":21.6167},{"date":"2019-09-12","close":21.7934},{"date":"2019-09-13","close":22.0736},{"date":"2019-09-16","close":22.0492},{"date":"2019-09-17","close":21.6807},{"date":"2019-09-18","close":21.6716},{"date":"2019-09-19","close":21.5619},{"date":"2019-09-20","close":20.9009},{"date":"2019-09-23","close":20.974},{"date":"2019-09-24","close":20.904},{"date":"2019-09-25","close":20.9771},{"date":"2019-09-26","close":21.1446},{"date":"2019-09-27","close":20.9893},{"date":"2019-09-30","close":21.0989},{"date":"2019-10-01","close":20.4136},{"date":"2019-10-02","close":20.1852},{"date":"2019-10-03","close":20.3953},{"date":"2019-10-04","close":20.3192},{"date":"2019-10-07","close":20.3435},{"date":"2019-10-08","close":20.0603},{"date":"2019-10-09","close":20.1699},{"date":"2019-10-10","close":20.3892},{"date":"2019-10-11","close":21.0319},{"date":"2019-10-14","close":20.8827},{"date":"2019-10-15","close":21.0685},{"date":"2019-10-16","close":21.0167},{"date":"2019-10-17","close":21.2543},{"date":"2019-10-18","close":20.9162},{"date":"2019-10-21","close":21.5497},{"date":"2019-10-22","close":22.0188},{"date":"2019-10-23","close":22.0096},{"date":"2019-10-24","close":21.8269},{"date":"2019-10-25","close":22.0279},{"date":"2019-10-28","close":21.7843},{"date":"2019-10-29","close":21.5741},{"date":"2019-10-30","close":21.6411},{"date":"2019-10-31","close":21.4035},{"date":"2019-11-01","close":22.0127},{"date":"2019-11-04","close":22.3843},{"date":"2019-11-05","close":22.5031},{"date":"2019-11-06","close":22.43},{"date":"2019-11-07","close":22.564},{"date":"2019-11-08","close":22.5488},{"date":"2019-11-11","close":22.5092},{"date":"2019-11-12","close":22.1589},{"date":"2019-11-13","close":21.9152},{"date":"2019-11-14","close":21.8817},{"date":"2019-11-15","close":21.8117},{"date":"2019-11-18","close":21.632},{"date":"2019-11-19","close":21.6289},{"date":"2019-11-20","close":21.1873},{"date":"2019-11-21","close":21.1385},{"date":"2019-11-22","close":21.4766},{"date":"2019-11-25","close":21.8665},{"date":"2019-11-26","close":21.9152},{"date":"2019-11-27","close":21.9702},{"date":"2019-11-29","close":21.8633},{"date":"2019-12-02","close":21.3957},{"date":"2019-12-03","close":21.304},{"date":"2019-12-04","close":21.5302},{"date":"2019-12-05","close":21.5913},{"date":"2019-12-06","close":21.7808},{"date":"2019-12-09","close":21.5179},{"date":"2019-12-10","close":21.5149},{"date":"2019-12-11","close":21.9213},{"date":"2019-12-12","close":22.0894},{"date":"2019-12-13","close":22.2422},{"date":"2019-12-16","close":22.2453},{"date":"2019-12-17","close":22.0344},{"date":"2019-12-18","close":22.2911},{"date":"2019-12-19","close":22.1842},{"date":"2019-12-20","close":22.3645},{"date":"2019-12-23","close":22.2239},{"date":"2019-12-24","close":22.3033},{"date":"2019-12-26","close":22.2697},{"date":"2019-12-27","close":22.2636},{"date":"2019-12-30","close":22.1078},{"date":"2019-12-31","close":22.1139},{"date":"2020-01-02","close":22.3675},{"date":"2020-01-03","close":22.2758},{"date":"2020-01-06","close":22.1597},{"date":"2020-01-07","close":22.3095},{"date":"2020-01-08","close":22.4256},{"date":"2020-01-09","close":22.5356},{"date":"2020-01-10","close":22.4195},{"date":"2020-01-13","close":22.8259},{"date":"2020-01-14","close":22.8168},{"date":"2020-01-15","close":22.9176},{"date":"2020-01-16","close":23.4524},{"date":"2020-01-17","close":23.3485},{"date":"2020-01-21","close":22.8687},{"date":"2020-01-22","close":22.8015},{"date":"2020-01-23","close":23.4219},{"date":"2020-01-24","close":23.4402},{"date":"2020-01-27","close":22.9726},{"date":"2020-01-28","close":23.2935},{"date":"2020-01-29","close":23.6939},{"date":"2020-01-30","close":23.7703},{"date":"2020-01-31","close":23.3302},{"date":"2020-02-03","close":23.5625},{"date":"2020-02-04","close":23.7672},{"date":"2020-02-05","close":23.8895},{"date":"2020-02-06","close":23.9353},{"date":"2020-02-07","close":23.7978},{"date":"2020-02-10","close":24.1064},{"date":"2020-02-11","close":23.9964},{"date":"2020-02-12","close":24.2929},{"date":"2020-02-13","close":24.3998},{"date":"2020-02-14","close":24.3234},{"date":"2020-02-18","close":24.299},{"date":"2020-02-19","close":24.5007},{"date":"2020-02-20","close":24.5862},{"date":"2020-02-21","close":24.3143},{"date":"2020-02-24","close":23.8558},{"date":"2020-02-25","close":23.0949},{"date":"2020-02-26","close":23.0154},{"date":"2020-02-27","close":22.1629},{"date":"2020-02-28","close":21.6047},{"date":"2020-03-02","close":21.6967},{"date":"2020-03-03","close":21.1325},{"date":"2020-03-04","close":22.0801},{"date":"2020-03-05","close":21.1478},{"date":"2020-03-06","close":20.9301},{"date":"2020-03-09","close":18.5197},{"date":"2020-03-10","close":19.2833},{"date":"2020-03-11","close":17.8818},{"date":"2020-03-12","close":16.3791},{"date":"2020-03-13","close":17.7683},{"date":"2020-03-16","close":15.0053},{"date":"2020-03-17","close":16.6398},{"date":"2020-03-18","close":15.6309},{"date":"2020-03-19","close":16.8698},{"date":"2020-03-20","close":15.2935},{"date":"2020-03-23","close":14.6158},{"date":"2020-03-24","close":17.0201},{"date":"2020-03-25","close":17.3359},{"date":"2020-03-26","close":17.9615},{"date":"2020-03-27","close":17.2623},{"date":"2020-03-30","close":17.7929},{"date":"2020-03-31","close":17.5721},{"date":"2020-04-01","close":16.8207},{"date":"2020-04-02","close":17.4371},{"date":"2020-04-03","close":17.4095},{"date":"2020-04-06","close":18.7895},{"date":"2020-04-07","close":18.7527},{"date":"2020-04-08","close":19.4795},{"date":"2020-04-09","close":19.6267},{"date":"2020-04-13","close":18.8815},{"date":"2020-04-14","close":19.179},{"date":"2020-04-15","close":18.673},{"date":"2020-04-16","close":18.5963},{"date":"2020-04-17","close":19.2495},{"date":"2020-04-20","close":18.7067},{"date":"2020-04-21","close":18.2406},{"date":"2020-04-22","close":18.673},{"date":"2020-04-23","close":18.8509},{"date":"2020-04-24","close":19.5715},{"date":"2020-04-27","close":20.3658},{"date":"2020-04-28","close":20.5007},{"date":"2020-04-29","close":20.8994},{"date":"2020-04-30","close":20.3106},{"date":"2020-05-01","close":19.9334},{"date":"2020-05-04","close":19.547},{"date":"2020-05-05","close":19.5562},{"date":"2020-05-06","close":19.2066},{"date":"2020-05-07","close":19.6022},{"date":"2020-05-08","close":20.2738},{"date":"2020-05-11","close":20.2125},{"date":"2020-05-12","close":19.6758},{"date":"2020-05-13","close":19.1146},{"date":"2020-05-14","close":19.3109},{"date":"2020-05-15","close":19.0134},{"date":"2020-05-18","close":20.3597},{"date":"2020-05-19","close":20.2278},{"date":"2020-05-20","close":20.9638},{"date":"2020-05-21","close":20.7921},{"date":"2020-05-22","close":21.0159},{"date":"2020-05-26","close":22.123},{"date":"2020-05-27","close":22.5707},{"date":"2020-05-28","close":21.9275},{"date":"2020-05-29","close":22.0291},{"date":"2020-06-01","close":21.8075},{"date":"2020-06-02","close":22.2137},{"date":"2020-06-03","close":22.9801},{"date":"2020-06-04","close":22.7862},{"date":"2020-06-05","close":23.1062},{"date":"2020-06-08","close":22.8754},{"date":"2020-06-09","close":22.6692},{"date":"2020-06-10","close":22.5554},{"date":"2020-06-11","close":21.0166},{"date":"2020-06-12","close":21.4105},{"date":"2020-06-15","close":21.589},{"date":"2020-06-16","close":21.6536},{"date":"2020-06-17","close":21.5121},{"date":"2020-06-18","close":21.3797},{"date":"2020-06-19","close":20.9243},{"date":"2020-06-22","close":21.112},{"date":"2020-06-23","close":21.3674},{"date":"2020-06-24","close":20.7735},{"date":"2020-06-25","close":20.995},{"date":"2020-06-26","close":20.2841},{"date":"2020-06-29","close":21.0812},{"date":"2020-06-30","close":21.4628},{"date":"2020-07-01","close":21.0012},{"date":"2020-07-02","close":21.192},{"date":"2020-07-06","close":21.6198},{"date":"2020-07-07","close":21.0874},{"date":"2020-07-08","close":21.2659},{"date":"2020-07-09","close":20.8842},{"date":"2020-07-10","close":20.7858},{"date":"2020-07-13","close":21.1243},{"date":"2020-07-14","close":21.3397},{"date":"2020-07-15","close":21.746},{"date":"2020-07-16","close":21.8721},{"date":"2020-07-17","close":22.2076},{"date":"2020-07-20","close":22.0229},{"date":"2020-07-21","close":22.2907},{"date":"2020-07-22","close":22.5461},{"date":"2020-07-23","close":22.0137},{"date":"2020-07-24","close":21.9552},{"date":"2020-07-27","close":22.0322},{"date":"2020-07-28","close":21.5736},{"date":"2020-07-29","close":22.1337},{"date":"2020-07-30","close":21.6167},{"date":"2020-07-31","close":21.9552},{"date":"2020-08-03","close":21.6506},{"date":"2020-08-04","close":21.7767},{"date":"2020-08-05","close":21.9829},{"date":"2020-08-06","close":22.2414},{"date":"2020-08-07","close":22.4446},{"date":"2020-08-10","close":22.7985},{"date":"2020-08-11","close":23.1247},{"date":"2020-08-12","close":23.0908},{"date":"2020-08-13","close":22.7739},{"date":"2020-08-14","close":22.8508},{"date":"2020-08-17","close":23.0785},{"date":"2020-08-18","close":22.9},{"date":"2020-08-19","close":22.7893},{"date":"2020-08-20","close":22.7462},{"date":"2020-08-21","close":22.8139},{"date":"2020-08-24","close":23.1155},{"date":"2020-08-25","close":23.3371},{"date":"2020-08-26","close":23.2078},{"date":"2020-08-27","close":23.4478},{"date":"2020-08-28","close":23.7999},{"date":"2020-08-31","close":23.6115},{"date":"2020-09-01","close":24.0994},{"date":"2020-09-02","close":23.9883},{"date":"2020-09-03","close":23.3614},{"date":"2020-09-04","close":23.3181},{"date":"2020-09-08","close":23.2409},{"date":"2020-09-09","close":23.6733},{"date":"2020-09-10","close":23.4139},{"date":"2020-09-11","close":23.8308},{"date":"2020-09-14","close":24.3835},{"date":"2020-09-15","close":24.7881},{"date":"2020-09-16","close":24.504},{"date":"2020-09-17","close":24.5503},{"date":"2020-09-18","close":24.6522},{"date":"2020-09-21","close":23.9574},{"date":"2020-09-22","close":24.0655},{"date":"2020-09-23","close":23.6239},{"date":"2020-09-24","close":23.6486},{"date":"2020-09-25","close":24.1118},{"date":"2020-09-28","close":24.4978},{"date":"2020-09-29","close":23.9636},{"date":"2020-09-30","close":23.9852},{"date":"2020-10-01","close":23.735},{"date":"2020-10-02","close":23.8246},{"date":"2020-10-05","close":24.0068},{"date":"2020-10-06","close":23.6918},{"date":"2020-10-07","close":24.3002},{"date":"2020-10-08","close":23.9975},{"date":"2020-10-09","close":24.2353},{"date":"2020-10-12","close":24.5688},{"date":"2020-10-13","close":24.4546},{"date":"2020-10-14","close":24.8498},{"date":"2020-10-15","close":25.0228},{"date":"2020-10-16","close":24.7387},{"date":"2020-10-19","close":24.4113},{"date":"2020-10-20","close":24.7448},{"date":"2020-10-21","close":24.3094},{"date":"2020-10-22","close":25.2389},{"date":"2020-10-23","close":25.1031},{"date":"2020-10-26","close":24.3557},{"date":"2020-10-27","close":24.1149},{"date":"2020-10-28","close":23.4479},{"date":"2020-10-29","close":24.0531},{"date":"2020-10-30","close":24.3774},{"date":"2020-11-02","close":25.2482},{"date":"2020-11-03","close":26.0079},{"date":"2020-11-04","close":26.1962},{"date":"2020-11-05","close":26.8756},{"date":"2020-11-06","close":26.6131},{"date":"2020-11-09","close":27.2369},{"date":"2020-11-10","close":28.2251},{"date":"2020-11-11","close":27.8051},{"date":"2020-11-12","close":27.7094},{"date":"2020-11-13","close":27.9781},{"date":"2020-11-16","close":28.7192},{"date":"2020-11-17","close":28.5648},{"date":"2020-11-18","close":28.2035},{"date":"2020-11-19","close":28.3178},{"date":"2020-11-20","close":28.2684},{"date":"2020-11-23","close":28.4289},{"date":"2020-11-24","close":28.6945},{"date":"2020-11-25","close":28.4845},{"date":"2020-11-27","close":28.2708},{"date":"2020-11-30","close":27.8868},{"date":"2020-12-01","close":28.0633},{"date":"2020-12-02","close":28.0819},{"date":"2020-12-03","close":28.0045},{"date":"2020-12-04","close":28.4443},{"date":"2020-12-07","close":28.5031},{"date":"2020-12-08","close":28.3359},{"date":"2020-12-09","close":28.4071},{"date":"2020-12-10","close":27.8714},{"date":"2020-12-11","close":28.0045},{"date":"2020-12-14","close":27.5369},{"date":"2020-12-15","close":27.9395},{"date":"2020-12-16","close":27.5926},{"date":"2020-12-17","close":28.0417},{"date":"2020-12-18","close":28.0757},{"date":"2020-12-21","close":27.7754},{"date":"2020-12-22","close":27.732},{"date":"2020-12-23","close":27.7692},{"date":"2020-12-24","close":27.8868},{"date":"2020-12-28","close":28.0695},{"date":"2020-12-29","close":27.6639},{"date":"2020-12-30","close":27.9735},{"date":"2020-12-31","close":28.1036},{"date":"2021-01-04","close":27.2489},{"date":"2021-01-05","close":27.7103},{"date":"2021-01-06","close":28.4474},{"date":"2021-01-07","close":29.1194},{"date":"2021-01-08","close":29.6799},{"date":"2021-01-11","close":29.7264},{"date":"2021-01-12","close":29.6954},{"date":"2021-01-13","close":29.3083},{"date":"2021-01-14","close":28.9521},{"date":"2021-01-15","close":28.9305},{"date":"2021-01-19","close":28.6951},{"date":"2021-01-20","close":28.8654},{"date":"2021-01-21","close":28.3699},{"date":"2021-01-22","close":27.1405},{"date":"2021-01-25","close":27.2148},{"date":"2021-01-26","close":26.8897},{"date":"2021-01-27","close":25.9792},{"date":"2021-01-28","close":26.8494},{"date":"2021-01-29","close":26.5583},{"date":"2021-02-01","close":26.9578},{"date":"2021-02-02","close":27.7599},{"date":"2021-02-03","close":27.6608},{"date":"2021-02-04","close":27.3821},{"date":"2021-02-05","close":27.4223},{"date":"2021-02-08","close":27.0228},{"date":"2021-02-09","close":27.3975},{"date":"2021-02-10","close":27.3077},{"date":"2021-02-11","close":27.4842},{"date":"2021-02-12","close":27.9147},{"date":"2021-02-16","close":28.1036},{"date":"2021-02-17","close":27.8683},{"date":"2021-02-18","close":27.8775},{"date":"2021-02-19","close":28.5186},{"date":"2021-02-22","close":28.6703},{"date":"2021-02-23","close":28.3947},{"date":"2021-02-24","close":28.915},{"date":"2021-02-25","close":28.6354},{"date":"2021-02-26","close":28.4366},{"date":"2021-03-01","close":28.8653},{"date":"2021-03-02","close":28.6261},{"date":"2021-03-03","close":28.2938},{"date":"2021-03-04","close":27.4147},{"date":"2021-03-05","close":28.4615},{"date":"2021-03-08","close":28.741},{"date":"2021-03-09","close":28.8063},{"date":"2021-03-10","close":29.0703},{"date":"2021-03-11","close":29.1417},{"date":"2021-03-12","close":29.151},{"date":"2021-03-15","close":29.0361},{"date":"2021-03-16","close":28.5578},{"date":"2021-03-17","close":28.6199},{"date":"2021-03-18","close":28.7348},{"date":"2021-03-19","close":28.1944},{"date":"2021-03-22","close":29.1293},{"date":"2021-03-23","close":28.8622},{"date":"2021-03-24","close":29.2504},{"date":"2021-03-25","close":29.676},{"date":"2021-03-26","close":30.3345},{"date":"2021-03-29","close":30.0083},{"date":"2021-03-30","close":29.9338},{"date":"2021-03-31","close":29.9493},{"date":"2021-04-01","close":30.2102},{"date":"2021-04-05","close":30.6171},{"date":"2021-04-06","close":30.1636},{"date":"2021-04-07","close":30.1139},{"date":"2021-04-08","close":29.968},{"date":"2021-04-09","close":30.5302},{"date":"2021-04-12","close":30.6296},{"date":"2021-04-13","close":30.378},{"date":"2021-04-14","close":30.5519},{"date":"2021-04-15","close":30.7103},{"date":"2021-04-16","close":30.6389},{"date":"2021-04-19","close":30.6606},{"date":"2021-04-20","close":30.5799},{"date":"2021-04-21","close":31.8969},{"date":"2021-04-22","close":31.6266},{"date":"2021-04-23","close":32.0273},{"date":"2021-04-26","close":31.7819},{"date":"2021-04-27","close":31.6577},{"date":"2021-04-28","close":31.5272},{"date":"2021-04-29","close":31.4309},{"date":"2021-04-30","close":31.2943},{"date":"2021-05-03","close":31.49},{"date":"2021-05-04","close":31.5738},{"date":"2021-05-05","close":31.4341},{"date":"2021-05-06","close":31.8565},{"date":"2021-05-07","close":32.0335},{"date":"2021-05-10","close":32.0429},{"date":"2021-05-11","close":31.5397},{"date":"2021-05-12","close":30.9495},{"date":"2021-05-13","close":31.2881},{"date":"2021-05-14","close":31.5925},{"date":"2021-05-17","close":31.1856},{"date":"2021-05-18","close":30.7196},{"date":"2021-05-19","close":30.5519},{"date":"2021-05-20","close":30.5271},{"date":"2021-05-21","close":30.5302},{"date":"2021-05-24","close":30.8594},{"date":"2021-05-25","close":30.7693},{"date":"2021-05-26","close":31.198},{"date":"2021-05-27","close":31.1077},{"date":"2021-05-28","close":31.1855},{"date":"2021-06-01","close":31.2416},{"date":"2021-06-02","close":31.0173},{"date":"2021-06-03","close":31.0547},{"date":"2021-06-04","close":31.0298},{"date":"2021-06-07","close":30.547},{"date":"2021-06-08","close":30.5719},{"date":"2021-06-09","close":30.4691},{"date":"2021-06-10","close":30.1109},{"date":"2021-06-11","close":30.2853},{"date":"2021-06-14","close":30.304},{"date":"2021-06-15","close":30.6529},{"date":"2021-06-16","close":30.2853},{"date":"2021-06-17","close":29.9801},{"date":"2021-06-18","close":29.5129},{"date":"2021-06-21","close":29.843},{"date":"2021-06-22","close":29.678},{"date":"2021-06-23","close":29.4848},{"date":"2021-06-24","close":29.6375},{"date":"2021-06-25","close":29.8742},{"date":"2021-06-28","close":29.6904},{"date":"2021-06-29","close":29.4911},{"date":"2021-06-30","close":29.977},{"date":"2021-07-01","close":30.1639},{"date":"2021-07-02","close":30.4442},{"date":"2021-07-06","close":30.276},{"date":"2021-07-07","close":30.818},{"date":"2021-07-08","close":28.9211},{"date":"2021-07-09","close":29.7434},{"date":"2021-07-12","close":29.6593},{"date":"2021-07-13","close":29.6219},{"date":"2021-07-14","close":29.5658},{"date":"2021-07-15","close":29.7247},{"date":"2021-07-16","close":29.4443},{"date":"2021-07-19","close":28.7996},{"date":"2021-07-20","close":29.136},{"date":"2021-07-21","close":29.5004},{"date":"2021-07-22","close":30.5283},{"date":"2021-07-23","close":30.6591},{"date":"2021-07-26","close":30.7339},{"date":"2021-07-27","close":30.2573},{"date":"2021-07-28","close":29.8181},{"date":"2021-07-29","close":29.9863},{"date":"2021-07-30","close":30.2012},{"date":"2021-08-02","close":29.9863},{"date":"2021-08-03","close":30.304},{"date":"2021-08-04","close":29.8275},{"date":"2021-08-05","close":30.0424},{"date":"2021-08-06","close":30.1826},{"date":"2021-08-09","close":30.2667},{"date":"2021-08-10","close":30.79},{"date":"2021-08-11","close":31.7524},{"date":"2021-08-12","close":31.8926},{"date":"2021-08-13","close":31.6496},{"date":"2021-08-16","close":31.6496},{"date":"2021-08-17","close":31.5282},{"date":"2021-08-18","close":31.5468},{"date":"2021-08-19","close":31.388},{"date":"2021-08-20","close":31.5188},{"date":"2021-08-23","close":31.6496},{"date":"2021-08-24","close":31.1824},{"date":"2021-08-25","close":31.2665},{"date":"2021-08-26","close":31.0983},{"date":"2021-08-27","close":31.2572},{"date":"2021-08-30","close":31.0163},{"date":"2021-08-31","close":30.4822},{"date":"2021-09-01","close":30.4916},{"date":"2021-09-02","close":30.5291},{"date":"2021-09-03","close":29.9856},{"date":"2021-09-07","close":29.5264},{"date":"2021-09-08","close":29.6951},{"date":"2021-09-09","close":29.3765},{"date":"2021-09-10","close":29.0017},{"date":"2021-09-13","close":28.9548},{"date":"2021-09-14","close":28.58},{"date":"2021-09-15","close":28.908},{"date":"2021-09-16","close":28.9642},{"date":"2021-09-17","close":28.402},{"date":"2021-09-20","close":27.896},{"date":"2021-09-21","close":27.8397},{"date":"2021-09-22","close":27.9803},{"date":"2021-09-23","close":28.3083},{"date":"2021-09-24","close":28.5051},{"date":"2021-09-27","close":28.6362},{"date":"2021-09-28","close":28.58},{"date":"2021-09-29","close":28.4488},{"date":"2021-09-30","close":27.8679},{"date":"2021-10-01","close":28.4301},{"date":"2021-10-04","close":28.5894},{"date":"2021-10-05","close":29.4515},{"date":"2021-10-06","close":30.4916},{"date":"2021-10-07","close":30.1543},{"date":"2021-10-08","close":30.6509},{"date":"2021-10-11","close":30.4541},{"date":"2021-10-12","close":30.1074},{"date":"2021-10-13","close":30.5291},{"date":"2021-10-14","close":31.3256},{"date":"2021-10-15","close":32.0096},{"date":"2021-10-18","close":32.0752},{"date":"2021-10-19","close":31.9628},{"date":"2021-10-20","close":32.2907},{"date":"2021-10-21","close":32.8061},{"date":"2021-10-22","close":33.1903},{"date":"2021-10-25","close":33.4808},{"date":"2021-10-26","close":33.4433},{"date":"2021-10-27","close":33.6026},{"date":"2021-10-28","close":33.9587},{"date":"2021-10-29","close":33.8931},{"date":"2021-11-01","close":33.4433},{"date":"2021-11-02","close":33.4433},{"date":"2021-11-03","close":33.4339},{"date":"2021-11-04","close":33.1997},{"date":"2021-11-05","close":33.1809},{"date":"2021-11-08","close":33.2372},{"date":"2021-11-09","close":33.3027},{"date":"2021-11-10","close":33.2372},{"date":"2021-11-11","close":32.9092},{"date":"2021-11-12","close":33.0123},{"date":"2021-11-15","close":32.9748},{"date":"2021-11-16","close":32.9373},{"date":"2021-11-17","close":33.3027},{"date":"2021-11-18","close":33.9306},{"date":"2021-11-19","close":33.8088},{"date":"2021-11-22","close":33.7806},{"date":"2021-11-23","close":34.1836},{"date":"2021-11-24","close":33.9681},{"date":"2021-11-26","close":33.3309},{"date":"2021-11-29","close":33.4652},{"date":"2021-11-30","close":32.5633},{"date":"2021-12-01","close":32.3566},{"date":"2021-12-02","close":33.4182},{"date":"2021-12-03","close":33.6719},{"date":"2021-12-06","close":34.5363},{"date":"2021-12-07","close":34.8463},{"date":"2021-12-08","close":34.7148},{"date":"2021-12-09","close":34.3953},{"date":"2021-12-10","close":34.5175},{"date":"2021-12-13","close":33.8316},{"date":"2021-12-14","close":33.7471},{"date":"2021-12-15","close":34.2638},{"date":"2021-12-16","close":34.3577},{"date":"2021-12-17","close":33.5592},{"date":"2021-12-20","close":33.174},{"date":"2021-12-21","close":33.7752},{"date":"2021-12-22","close":33.8974},{"date":"2021-12-23","close":34.5644},{"date":"2021-12-27","close":34.9402},{"date":"2021-12-28","close":35.1563},{"date":"2021-12-29","close":35.3066},{"date":"2021-12-30","close":35.0624},{"date":"2021-12-31","close":35.3254},{"date":"2022-01-03","close":34.8369},{"date":"2022-01-04","close":35.3536},{"date":"2022-01-05","close":35.1751},{"date":"2022-01-06","close":35.4288},{"date":"2022-01-07","close":35.2409},{"date":"2022-01-10","close":34.3296},{"date":"2022-01-11","close":34.1041},{"date":"2022-01-12","close":34.4235},{"date":"2022-01-13","close":34.5175},{"date":"2022-01-14","close":34.2356},{"date":"2022-01-18","close":33.1176},{"date":"2022-01-19","close":33.1176},{"date":"2022-01-20","close":33.1082},{"date":"2022-01-21","close":32.0372},{"date":"2022-01-24","close":32.2814},{"date":"2022-01-25","close":31.6801},{"date":"2022-01-26","close":31.6144},{"date":"2022-01-27","close":31.5298},{"date":"2022-01-28","close":32.3472},{"date":"2022-01-31","close":32.1499},{"date":"2022-02-01","close":32.6197},{"date":"2022-02-02","close":33.08},{"date":"2022-02-03","close":32.5163},{"date":"2022-02-04","close":32.2251},{"date":"2022-02-07","close":31.6144},{"date":"2022-02-08","close":32.0466},{"date":"2022-02-09","close":32.6384},{"date":"2022-02-10","close":31.9338},{"date":"2022-02-11","close":31.3513},{"date":"2022-02-14","close":31.868},{"date":"2022-02-15","close":32.4599},{"date":"2022-02-16","close":33.0424},{"date":"2022-02-17","close":32.9767},{"date":"2022-02-18","close":32.5633},{"date":"2022-02-22","close":32.1687},{"date":"2022-02-23","close":31.3795},{"date":"2022-02-24","close":31.5674},{"date":"2022-02-25","close":32.3307},{"date":"2022-02-28","close":31.9538},{"date":"2022-03-01","close":31.4166},{"date":"2022-03-02","close":32.6134},{"date":"2022-03-03","close":33.2541},{"date":"2022-03-04","close":35.2707},{"date":"2022-03-07","close":34.8749},{"date":"2022-03-08","close":32.9715},{"date":"2022-03-09","close":32.6134},{"date":"2022-03-10","close":32.8772},{"date":"2022-03-11","close":32.6888},{"date":"2022-03-14","close":32.2553},{"date":"2022-03-15","close":32.3778},{"date":"2022-03-16","close":33.5557},{"date":"2022-03-17","close":34.2059},{"date":"2022-03-18","close":34.2153},{"date":"2022-03-21","close":34.7336},{"date":"2022-03-22","close":34.6582},{"date":"2022-03-23","close":34.2907},{"date":"2022-03-24","close":34.564},{"date":"2022-03-25","close":34.7901},{"date":"2022-03-28","close":35.3649},{"date":"2022-03-29","close":35.5063},{"date":"2022-03-30","close":35.6193},{"date":"2022-03-31","close":35.2895},{"date":"2022-04-01","close":33.4615},{"date":"2022-04-04","close":33.5557},{"date":"2022-04-05","close":33.2353},{"date":"2022-04-06","close":32.6699},{"date":"2022-04-07","close":32.7359},{"date":"2022-04-08","close":32.3495},{"date":"2022-04-11","close":32.2647},{"date":"2022-04-12","close":32.4249},{"date":"2022-04-13","close":32.8772},{"date":"2022-04-14","close":33.0374},{"date":"2022-04-18","close":32.7453},{"date":"2022-04-19","close":33.2541},{"date":"2022-04-20","close":33.2636},{"date":"2022-04-21","close":34.2059},{"date":"2022-04-22","close":32.5286},{"date":"2022-04-25","close":32.6416},{"date":"2022-04-26","close":32.1422},{"date":"2022-04-27","close":32.4909},{"date":"2022-04-28","close":33.1788},{"date":"2022-04-29","close":32.359},{"date":"2022-05-02","close":32.3118},{"date":"2022-05-03","close":32.538},{"date":"2022-05-04","close":33.452},{"date":"2022-05-05","close":32.6511},{"date":"2022-05-06","close":32.7736},{"date":"2022-05-09","close":31.6805},{"date":"2022-05-10","close":30.8889},{"date":"2022-05-11","close":31.2564},{"date":"2022-05-12","close":31.0962},{"date":"2022-05-13","close":31.5014},{"date":"2022-05-16","close":31.3412},{"date":"2022-05-17","close":31.8124},{"date":"2022-05-18","close":30.4555},{"date":"2022-05-19","close":29.1551},{"date":"2022-05-20","close":29.1551},{"date":"2022-05-23","close":29.4284},{"date":"2022-05-24","close":29.1268},{"date":"2022-05-25","close":29.353},{"date":"2022-05-26","close":29.7582},{"date":"2022-05-27","close":30.297},{"date":"2022-05-31","close":30.0512},{"date":"2022-06-01","close":30.2497},{"date":"2022-06-02","close":30.8075},{"date":"2022-06-03","close":30.3537},{"date":"2022-06-06","close":30.3821},{"date":"2022-06-07","close":30.7791},{"date":"2022-06-08","close":30.0701},{"date":"2022-06-09","close":29.4651},{"date":"2022-06-10","close":28.6427},{"date":"2022-06-13","close":27.8487},{"date":"2022-06-14","close":27.7352},{"date":"2022-06-15","close":27.8108},{"date":"2022-06-16","close":27.4611},{"date":"2022-06-17","close":27.3476},{"date":"2022-06-21","close":27.4044},{"date":"2022-06-22","close":27.2531},{"date":"2022-06-23","close":27.1397},{"date":"2022-06-24","close":27.9526},{"date":"2022-06-27","close":27.7163},{"date":"2022-06-28","close":27.5462},{"date":"2022-06-29","close":27.5272},{"date":"2022-06-30","close":27.4705},{"date":"2022-07-01","close":27.7352},{"date":"2022-07-05","close":26.9506},{"date":"2022-07-06","close":27.3098},{"date":"2022-07-07","close":27.6407},{"date":"2022-07-08","close":27.4044},{"date":"2022-07-11","close":27.272},{"date":"2022-07-12","close":26.8655},{"date":"2022-07-13","close":26.6859},{"date":"2022-07-14","close":26.6387},{"date":"2022-07-15","close":27.2815},{"date":"2022-07-18","close":27.2531},{"date":"2022-07-19","close":28.0944},{"date":"2022-07-20","close":28.1039},{"date":"2022-07-21","close":29.295},{"date":"2022-07-22","close":29.2004},{"date":"2022-07-25","close":29.6353},{"date":"2022-07-26","close":29.4557},{"date":"2022-07-27","close":30.089},{"date":"2022-07-28","close":29.9756},{"date":"2022-07-29","close":30.5617},{"date":"2022-08-01","close":30.8169},{"date":"2022-08-02","close":30.3915},{"date":"2022-08-03","close":30.7224},{"date":"2022-08-04","close":31.0343},{"date":"2022-08-05","close":31.299},{"date":"2022-08-08","close":31.0249},{"date":"2022-08-09","close":30.8831},{"date":"2022-08-10","close":32.1971},{"date":"2022-08-11","close":32.2916},{"date":"2022-08-12","close":32.4712},{"date":"2022-08-15","close":32.2727},{"date":"2022-08-16","close":32.5563},{"date":"2022-08-17","close":32.5941},{"date":"2022-08-18","close":32.4712},{"date":"2022-08-19","close":31.9796},{"date":"2022-08-22","close":31.7244},{"date":"2022-08-23","close":31.7906},{"date":"2022-08-24","close":31.7811},{"date":"2022-08-25","close":32.1214},{"date":"2022-08-26","close":30.8453},{"date":"2022-08-29","close":30.9304},{"date":"2022-08-30","close":30.0296},{"date":"2022-08-31","close":30.0106},{"date":"2022-09-01","close":29.9727},{"date":"2022-09-02","close":29.6218},{"date":"2022-09-06","close":29.8589},{"date":"2022-09-07","close":30.2382},{"date":"2022-09-08","close":30.5416},{"date":"2022-09-09","close":30.9398},{"date":"2022-09-12","close":31.1389},{"date":"2022-09-13","close":29.9252},{"date":"2022-09-14","close":29.6123},{"date":"2022-09-15","close":28.6073},{"date":"2022-09-16","close":27.9625},{"date":"2022-09-19","close":28.3323},{"date":"2022-09-20","close":27.9435},{"date":"2022-09-21","close":27.6306},{"date":"2022-09-22","close":27.0901},{"date":"2022-09-23","close":26.2462},{"date":"2022-09-26","close":26.0092},{"date":"2022-09-27","close":25.8101},{"date":"2022-09-28","close":26.1988},{"date":"2022-09-29","close":25.7816},{"date":"2022-09-30","close":25.2601},{"date":"2022-10-03","close":25.9997},{"date":"2022-10-04","close":26.6634},{"date":"2022-10-05","close":26.379},{"date":"2022-10-06","close":25.9428},{"date":"2022-10-07","close":25.3834},{"date":"2022-10-10","close":25.2127},{"date":"2022-10-11","close":25.1368},{"date":"2022-10-12","close":25.2696},{"date":"2022-10-13","close":26.0756},{"date":"2022-10-14","close":25.8954},{"date":"2022-10-17","close":26.6919},{"date":"2022-10-18","close":26.9384},{"date":"2022-10-19","close":26.4738},{"date":"2022-10-20","close":25.6773},{"date":"2022-10-21","close":26.1135},{"date":"2022-10-24","close":26.7014},{"date":"2022-10-25","close":27.2703},{"date":"2022-10-26","close":27.2798},{"date":"2022-10-27","close":27.3177},{"date":"2022-10-28","close":27.7065},{"date":"2022-10-31","close":27.5547},{"date":"2022-11-01","close":27.5642},{"date":"2022-11-02","close":27.0522},{"date":"2022-11-03","close":27.4979},{"date":"2022-11-04","close":28.0952},{"date":"2022-11-07","close":28.4081},{"date":"2022-11-08","close":28.4271},{"date":"2022-11-09","close":27.9056},{"date":"2022-11-10","close":29.6029},{"date":"2022-11-11","close":30.2856},{"date":"2022-11-14","close":30.1528},{"date":"2022-11-15","close":29.6882},{"date":"2022-11-16","close":29.6218},{"date":"2022-11-17","close":29.3468},{"date":"2022-11-18","close":29.2805},{"date":"2022-11-21","close":29.6692},{"date":"2022-11-22","close":30.2666},{"date":"2022-11-23","close":30.4088},{"date":"2022-11-25","close":30.3614},{"date":"2022-11-28","close":30.058},{"date":"2022-11-29","close":30.6002},{"date":"2022-11-30","close":31.0948},{"date":"2022-12-01","close":31.0853},{"date":"2022-12-02","close":30.486},{"date":"2022-12-05","close":29.8202},{"date":"2022-12-06","close":29.6395},{"date":"2022-12-07","close":29.4017},{"date":"2022-12-08","close":29.9819},{"date":"2022-12-09","close":29.8868},{"date":"2022-12-12","close":30.6477},{"date":"2022-12-13","close":31.1424},{"date":"2022-12-14","close":31.0758},{"date":"2022-12-15","close":30.2197},{"date":"2022-12-16","close":30.1056},{"date":"2022-12-19","close":29.6585},{"date":"2022-12-20","close":29.2305},{"date":"2022-12-21","close":29.6965},{"date":"2022-12-22","close":29.4587},{"date":"2022-12-23","close":29.7251},{"date":"2022-12-27","close":29.7156},{"date":"2022-12-28","close":29.3351},{"date":"2022-12-29","close":29.7156},{"date":"2022-12-30","close":29.4683},{"date":"2023-01-03","close":29.3731},{"date":"2023-01-04","close":29.7536},{"date":"2023-01-05","close":29.4017},{"date":"2023-01-06","close":30.6287},{"date":"2023-01-09","close":30.5716},{"date":"2023-01-10","close":30.819},{"date":"2023-01-11","close":30.8665},{"date":"2023-01-12","close":30.9046},{"date":"2023-01-13","close":30.838},{"date":"2023-01-17","close":31.0092},{"date":"2023-01-18","close":30.6573},{"date":"2023-01-19","close":30.0104},{"date":"2023-01-20","close":30.448},{"date":"2023-01-23","close":30.486},{"date":"2023-01-24","close":30.3053},{"date":"2023-01-25","close":29.5348},{"date":"2023-01-26","close":28.6788},{"date":"2023-01-27","close":28.6122},{"date":"2023-01-30","close":28.4219},{"date":"2023-01-31","close":29.4112},{"date":"2023-02-01","close":30.0485},{"date":"2023-02-02","close":31.0472},{"date":"2023-02-03","close":30.6953},{"date":"2023-02-06","close":30.486},{"date":"2023-02-07","close":30.7143},{"date":"2023-02-08","close":30.3909},{"date":"2023-02-09","close":29.6109},{"date":"2023-02-10","close":30.0295},{"date":"2023-02-13","close":30.0865},{"date":"2023-02-14","close":29.9058},{"date":"2023-02-15","close":30.1246},{"date":"2023-02-16","close":29.5919},{"date":"2023-02-17","close":29.687},{"date":"2023-02-21","close":29.0973},{"date":"2023-02-22","close":28.5266},{"date":"2023-02-23","close":29.1544},{"date":"2023-02-24","close":29.2495},{"date":"2023-02-27","close":29.3736},{"date":"2023-02-28","close":29.1063},{"date":"2023-03-01","close":29.4595},{"date":"2023-03-02","close":29.8604},{"date":"2023-03-03","close":29.7363},{"date":"2023-03-06","close":29.154},{"date":"2023-03-07","close":28.3426},{"date":"2023-03-08","close":28.8963},{"date":"2023-03-09","close":28.4094},{"date":"2023-03-10","close":28.1517},{"date":"2023-03-13","close":27.7412},{"date":"2023-03-14","close":27.9321},{"date":"2023-03-15","close":27.6648},{"date":"2023-03-16","close":27.9989},{"date":"2023-03-17","close":27.598},{"date":"2023-03-20","close":27.8557},{"date":"2023-03-21","close":27.9894},{"date":"2023-03-22","close":27.0061},{"date":"2023-03-23","close":26.8057},{"date":"2023-03-24","close":26.9679},{"date":"2023-03-27","close":27.4453},{"date":"2023-03-28","close":27.7889},{"date":"2023-03-29","close":28.2471},{"date":"2023-03-30","close":28.1612},{"date":"2023-03-31","close":28.5812},{"date":"2023-04-03","close":28.4953},{"date":"2023-04-04","close":28.1708},{"date":"2023-04-05","close":27.9607},{"date":"2023-04-06","close":28.6576},{"date":"2023-04-10","close":28.629},{"date":"2023-04-11","close":28.9345},{"date":"2023-04-12","close":28.7913},{"date":"2023-04-13","close":29.0395},{"date":"2023-04-14","close":29.0776},{"date":"2023-04-17","close":29.0681},{"date":"2023-04-18","close":29.0299},{"date":"2023-04-19","close":29.1731},{"date":"2023-04-20","close":29.4118},{"date":"2023-04-21","close":30.3759},{"date":"2023-04-24","close":29.9559},{"date":"2023-04-25","close":29.4977},{"date":"2023-04-26","close":28.7722},{"date":"2023-04-27","close":29.0108},{"date":"2023-04-28","close":29.2495},{"date":"2023-05-01","close":29.8795},{"date":"2023-05-02","close":29.66},{"date":"2023-05-03","close":29.5263},{"date":"2023-05-04","close":29.8891},{"date":"2023-05-05","close":30.4141},{"date":"2023-05-08","close":30.4332},{"date":"2023-05-09","close":30.5669},{"date":"2023-05-10","close":30.3664},{"date":"2023-05-11","close":30.3473},{"date":"2023-05-12","close":30.3759},{"date":"2023-05-15","close":30.5573},{"date":"2023-05-16","close":30.2423},{"date":"2023-05-17","close":30.5},{"date":"2023-05-18","close":30.9201},{"date":"2023-05-19","close":30.8437},{"date":"2023-05-22","close":30.4523},{"date":"2023-05-23","close":30.1755},{"date":"2023-05-24","close":29.4881},{"date":"2023-05-25","close":29.5168},{"date":"2023-05-26","close":29.4118},{"date":"2023-05-30","close":29.6704},{"date":"2023-05-31","close":29.383},{"date":"2023-06-01","close":30.0632},{"date":"2023-06-02","close":30.5806},{"date":"2023-06-05","close":30.7818},{"date":"2023-06-06","close":30.5997},{"date":"2023-06-07","close":31.2129},{"date":"2023-06-08","close":31.1937},{"date":"2023-06-09","close":30.9542},{"date":"2023-06-12","close":31.0404},{"date":"2023-06-13","close":31.2895},{"date":"2023-06-14","close":31.7015},{"date":"2023-06-15","close":32.1518},{"date":"2023-06-16","close":31.8164},{"date":"2023-06-20","close":31.529},{"date":"2023-06-21","close":31.7398},{"date":"2023-06-22","close":31.7206},{"date":"2023-06-23","close":31.3662},{"date":"2023-06-26","close":31.7206},{"date":"2023-06-27","close":32.0655},{"date":"2023-06-28","close":32.1805},{"date":"2023-06-29","close":32.4487},{"date":"2023-06-30","close":32.6691},{"date":"2023-07-03","close":32.899},{"date":"2023-07-05","close":32.4487},{"date":"2023-07-06","close":32.056},{"date":"2023-07-07","close":31.9027},{"date":"2023-07-10","close":32.1997},{"date":"2023-07-11","close":32.3529},{"date":"2023-07-12","close":32.123},{"date":"2023-07-13","close":32.305},{"date":"2023-07-14","close":32.2188},{"date":"2023-07-17","close":31.826},{"date":"2023-07-18","close":32.3338},{"date":"2023-07-19","close":32.3817},{"date":"2023-07-20","close":32.2955},{"date":"2023-07-21","close":31.0979},{"date":"2023-07-24","close":31.1554},{"date":"2023-07-25","close":31.7781},{"date":"2023-07-26","close":31.5674},{"date":"2023-07-27","close":31.644},{"date":"2023-07-28","close":32.3817},{"date":"2023-07-31","close":31.9218},{"date":"2023-08-01","close":31.9122},{"date":"2023-08-02","close":31.5769},{"date":"2023-08-03","close":31.529},{"date":"2023-08-04","close":30.1974},{"date":"2023-08-07","close":30.4464},{"date":"2023-08-08","close":29.9962},{"date":"2023-08-09","close":29.8046},{"date":"2023-08-10","close":29.6225},{"date":"2023-08-11","close":29.4597},{"date":"2023-08-14","close":29.5267},{"date":"2023-08-15","close":29.0094},{"date":"2023-08-16","close":28.9232},{"date":"2023-08-17","close":28.9998},{"date":"2023-08-18","close":29.5746},{"date":"2023-08-21","close":29.4213},{"date":"2023-08-22","close":29.2297},{"date":"2023-08-23","close":29.6992},{"date":"2023-08-24","close":29.2776},{"date":"2023-08-25","close":29.6129},{"date":"2023-08-28","close":29.565},{"date":"2023-08-29","close":29.4597},{"date":"2023-08-30","close":29.5462},{"date":"2023-08-31","close":29.0366},{"date":"2023-09-01","close":29.45},{"date":"2023-09-05","close":28.7674},{"date":"2023-09-06","close":28.5847},{"date":"2023-09-07","close":28.354},{"date":"2023-09-08","close":28.7962},{"date":"2023-09-11","close":29.0174},{"date":"2023-09-12","close":29.4116},{"date":"2023-09-13","close":29.3251},{"date":"2023-09-14","close":29.8443},{"date":"2023-09-15","close":29.6616},{"date":"2023-09-18","close":29.9019},{"date":"2023-09-19","close":29.7193},{"date":"2023-09-20","close":30.1039},{"date":"2023-09-21","close":29.825},{"date":"2023-09-22","close":29.9981},{"date":"2023-09-25","close":29.95},{"date":"2023-09-26","close":29.4404},{"date":"2023-09-27","close":29.1135},{"date":"2023-09-28","close":29.3924},{"date":"2023-09-29","close":29.5654},{"date":"2023-10-02","close":29.3635},{"date":"2023-10-03","close":29.5847},{"date":"2023-10-04","close":29.6616},{"date":"2023-10-05","close":29.2385},{"date":"2023-10-06","close":29.7193},{"date":"2023-10-09","close":29.8827},{"date":"2023-10-10","close":30.325},{"date":"2023-10-11","close":30.3923},{"date":"2023-10-12","close":29.9596},{"date":"2023-10-13","close":29.9404},{"date":"2023-10-16","close":30.2},{"date":"2023-10-17","close":30.1615},{"date":"2023-10-18","close":29.4885},{"date":"2023-10-19","close":29.3635},{"date":"2023-10-20","close":29.575},{"date":"2023-10-23","close":28.9982},{"date":"2023-10-24","close":28.5366},{"date":"2023-10-25","close":28.4597},{"date":"2023-10-26","close":28.4501},{"date":"2023-10-27","close":28.1136},{"date":"2023-10-30","close":28.2674},{"date":"2023-10-31","close":28.7001},{"date":"2023-11-01","close":28.4309},{"date":"2023-11-02","close":29.2193},{"date":"2023-11-03","close":29.2289},{"date":"2023-11-06","close":29.2097},{"date":"2023-11-07","close":29.1808},{"date":"2023-11-08","close":29.2001},{"date":"2023-11-09","close":29.0078},{"date":"2023-11-10","close":29.5174},{"date":"2023-11-13","close":29.277},{"date":"2023-11-14","close":29.9116},{"date":"2023-11-15","close":29.7962},{"date":"2023-11-16","close":30.1231},{"date":"2023-11-17","close":30.4019},{"date":"2023-11-20","close":30.825},{"date":"2023-11-21","close":31.0076},{"date":"2023-11-22","close":31.2961},{"date":"2023-11-24","close":31.3826},{"date":"2023-11-27","close":30.7096},{"date":"2023-11-28","close":30.8153},{"date":"2023-11-29","close":30.6127},{"date":"2023-11-30","close":31.1627},{"date":"2023-12-01","close":32.2239},{"date":"2023-12-04","close":32.4748},{"date":"2023-12-05","close":32.1178},{"date":"2023-12-06","close":32.3397},{"date":"2023-12-07","close":32.3204},{"date":"2023-12-08","close":31.7994},{"date":"2023-12-11","close":32.031},{"date":"2023-12-12","close":32.0503},{"date":"2023-12-13","close":32.0696},{"date":"2023-12-14","close":32.6484},{"date":"2023-12-15","close":32.8028},{"date":"2023-12-18","close":33.1212},{"date":"2023-12-19","close":33.3624},{"date":"2023-12-20","close":33.1501},{"date":"2023-12-21","close":33.2466},{"date":"2023-12-22","close":33.4106},{"date":"2023-12-26","close":33.7194},{"date":"2023-12-27","close":33.4299},{"date":"2023-12-28","close":33.5168},{"date":"2023-12-29","close":33.4492},{"date":"2024-01-02","close":33.401},{"date":"2024-01-03","close":33.4396},{"date":"2024-01-04","close":33.4975},{"date":"2024-01-05","close":33.401},{"date":"2024-01-08","close":33.4685},{"date":"2024-01-09","close":33.3913},{"date":"2024-01-10","close":33.4782},{"date":"2024-01-11","close":33.3527},{"date":"2024-01-12","close":33.6325},{"date":"2024-01-16","close":33.5168},{"date":"2024-01-17","close":33.1791},{"date":"2024-01-18","close":33.237},{"date":"2024-01-19","close":33.3334},{"date":"2024-01-22","close":33.5264},{"date":"2024-01-23","close":33.6615},{"date":"2024-01-24","close":33.1791},{"date":"2024-01-25","close":33.7676},{"date":"2024-01-26","close":34.1439},{"date":"2024-01-29","close":34.3368},{"date":"2024-01-30","close":34.5877},{"date":"2024-01-31","close":34.443},{"date":"2024-02-01","close":35.0025},{"date":"2024-02-02","close":35.2437},{"date":"2024-02-05","close":35.4367},{"date":"2024-02-06","close":35.7165},{"date":"2024-02-07","close":35.6875},{"date":"2024-02-08","close":35.7647},{"date":"2024-02-09","close":35.591},{"date":"2024-02-12","close":35.5718},{"date":"2024-02-13","close":35.3209},{"date":"2024-02-14","close":35.6972},{"date":"2024-02-15","close":35.6972},{"date":"2024-02-16","close":35.427},{"date":"2024-02-20","close":35.5621},{"date":"2024-02-21","close":35.7937},{"date":"2024-02-22","close":36.5558},{"date":"2024-02-23","close":36.9803},{"date":"2024-02-26","close":36.8356},{"date":"2024-02-27","close":36.6234},{"date":"2024-02-28","close":36.4685},{"date":"2024-02-29","close":36.7202},{"date":"2024-03-01","close":37.0008},{"date":"2024-03-04","close":37.146},{"date":"2024-03-05","close":37.0202},{"date":"2024-03-06","close":36.8653},{"date":"2024-03-07","close":36.7008},{"date":"2024-03-08","close":36.9621},{"date":"2024-03-11","close":36.8169},{"date":"2024-03-12","close":36.604},{"date":"2024-03-13","close":36.5653},{"date":"2024-03-14","close":35.8394},{"date":"2024-03-15","close":35.7813},{"date":"2024-03-18","close":36.1104},{"date":"2024-03-19","close":35.791},{"date":"2024-03-20","close":36.4008},{"date":"2024-03-21","close":36.6524},{"date":"2024-03-22","close":36.1491},{"date":"2024-03-25","close":35.6555},{"date":"2024-03-26","close":34.9684},{"date":"2024-03-27","close":35.6555},{"date":"2024-03-28","close":35.8781},{"date":"2024-04-01","close":35.5975},{"date":"2024-04-02","close":35.3361},{"date":"2024-04-03","close":35.249},{"date":"2024-04-04","close":34.9587},{"date":"2024-04-05","close":35.1329},{"date":"2024-04-08","close":34.8909},{"date":"2024-04-09","close":34.7941},{"date":"2024-04-10","close":34.2715},{"date":"2024-04-11","close":34.2909},{"date":"2024-04-12","close":34.2038},{"date":"2024-04-15","close":34.0102},{"date":"2024-04-16","close":33.7198},{"date":"2024-04-17","close":33.0617},{"date":"2024-04-18","close":33.2843},{"date":"2024-04-19","close":33.2359},{"date":"2024-04-22","close":33.5069},{"date":"2024-04-23","close":33.6037},{"date":"2024-04-24","close":32.5874},{"date":"2024-04-25","close":32.9359},{"date":"2024-04-26","close":32.8972},{"date":"2024-04-29","close":32.8584},{"date":"2024-04-30","close":32.1519},{"date":"2024-05-01","close":32.1326},{"date":"2024-05-02","close":32.4907},{"date":"2024-05-03","close":32.7617},{"date":"2024-05-06","close":32.5971},{"date":"2024-05-07","close":32.8681},{"date":"2024-05-08","close":33.1198},{"date":"2024-05-09","close":33.3908},{"date":"2024-05-10","close":33.2746},{"date":"2024-05-13","close":33.4101},{"date":"2024-05-14","close":32.8391},{"date":"2024-05-15","close":32.752},{"date":"2024-05-16","close":32.8391},{"date":"2024-05-17","close":32.4423},{"date":"2024-05-20","close":32.3358},{"date":"2024-05-21","close":32.0067},{"date":"2024-05-22","close":32.9165},{"date":"2024-05-23","close":32.4229},{"date":"2024-05-24","close":32.6939},{"date":"2024-05-28","close":32.4036},{"date":"2024-05-29","close":32.1713},{"date":"2024-05-30","close":32.2293},{"date":"2024-05-31","close":32.783},{"date":"2024-06-03","close":32.2293},{"date":"2024-06-04","close":31.8311},{"date":"2024-06-05","close":32.1031},{"date":"2024-06-06","close":32.0448},{"date":"2024-06-07","close":31.8117},{"date":"2024-06-10","close":31.9865},{"date":"2024-06-11","close":31.7339},{"date":"2024-06-12","close":31.8214},{"date":"2024-06-13","close":31.598},{"date":"2024-06-14","close":31.258},{"date":"2024-06-17","close":31.6757},{"date":"2024-06-18","close":32.0836},{"date":"2024-06-20","close":32.3556},{"date":"2024-06-21","close":32.4528},{"date":"2024-06-24","close":32.2585},{"date":"2024-06-25","close":31.7728},{"date":"2024-06-26","close":32.0642},{"date":"2024-06-27","close":32.0836},{"date":"2024-06-28","close":32.4916},{"date":"2024-07-01","close":32.6276},{"date":"2024-07-02","close":32.7927},{"date":"2024-07-03","close":32.5887},{"date":"2024-07-05","close":32.3459},{"date":"2024-07-08","close":32.4333},{"date":"2024-07-09","close":31.5494},{"date":"2024-07-10","close":31.9768},{"date":"2024-07-11","close":32.7733},{"date":"2024-07-12","close":32.8219},{"date":"2024-07-15","close":33.6087},{"date":"2024-07-16","close":34.3177},{"date":"2024-07-17","close":34.4343},{"date":"2024-07-18","close":34.0166},{"date":"2024-07-19","close":33.6961},{"date":"2024-07-22","close":33.5212},{"date":"2024-07-23","close":32.6762},{"date":"2024-07-24","close":32.2488},{"date":"2024-07-25","close":32.6373},{"date":"2024-07-26","close":33.3367},{"date":"2024-07-29","close":33.4144},{"date":"2024-07-30","close":34.0166},{"date":"2024-07-31","close":34.0943},{"date":"2024-08-01","close":33.7738},{"date":"2024-08-02","close":33.1036},{"date":"2024-08-05","close":32.0545},{"date":"2024-08-06","close":32.8899},{"date":"2024-08-07","close":32.6567},{"date":"2024-08-08","close":33.2687},{"date":"2024-08-09","close":33.0258},{"date":"2024-08-12","close":32.5402},{"date":"2024-08-13","close":32.2682},{"date":"2024-08-14","close":32.4042},{"date":"2024-08-15","close":32.6665},{"date":"2024-08-16","close":32.4625},{"date":"2024-08-19","close":32.6762},{"date":"2024-08-20","close":32.6179},{"date":"2024-08-21","close":32.8219},{"date":"2024-08-22","close":32.2779},{"date":"2024-08-23","close":32.7247},{"date":"2024-08-26","close":32.7053},{"date":"2024-08-27","close":32.6179},{"date":"2024-08-28","close":32.7539},{"date":"2024-08-29","close":32.9676},{"date":"2024-08-30","close":33.4062},{"date":"2024-09-03","close":33.7084},{"date":"2024-09-04","close":33.9814},{"date":"2024-09-05","close":33.1625},{"date":"2024-09-06","close":32.5289},{"date":"2024-09-09","close":32.9091},{"date":"2024-09-10","close":32.6654},{"date":"2024-09-11","close":32.4607},{"date":"2024-09-12","close":32.6069},{"date":"2024-09-13","close":32.6751},{"date":"2024-09-16","close":32.9578},{"date":"2024-09-17","close":33.2113},{"date":"2024-09-18","close":33.1918},{"date":"2024-09-19","close":33.9229},{"date":"2024-09-20","close":34.0496},{"date":"2024-09-23","close":33.1625},{"date":"2024-09-24","close":33.2795},{"date":"2024-09-25","close":32.6751},{"date":"2024-09-26","close":33.0456},{"date":"2024-09-27","close":33.6597},{"date":"2024-09-30","close":33.6597},{"date":"2024-10-01","close":33.6499},{"date":"2024-10-02","close":33.3087},{"date":"2024-10-03","close":33.26},{"date":"2024-10-04","close":33.6207},{"date":"2024-10-07","close":32.8018},{"date":"2024-10-08","close":33.0163},{"date":"2024-10-09","close":33.3965},{"date":"2024-10-10","close":33.6597},{"date":"2024-10-11","close":34.0788},{"date":"2024-10-14","close":34.4005},{"date":"2024-10-15","close":34.6052},{"date":"2024-10-16","close":34.576},{"date":"2024-10-17","close":32.256},{"date":"2024-10-18","close":33.26},{"date":"2024-10-21","close":32.8116},{"date":"2024-10-22","close":32.9968},{"date":"2024-10-23","close":32.7434},{"date":"2024-10-24","close":32.2657},{"date":"2024-10-25","close":32.4314},{"date":"2024-10-28","close":32.4217},{"date":"2024-10-29","close":32.4119},{"date":"2024-10-30","close":32.6946},{"date":"2024-10-31","close":32.7921},{"date":"2024-11-01","close":32.5484},{"date":"2024-11-04","close":32.5192},{"date":"2024-11-05","close":33.1625},{"date":"2024-11-06","close":35.9504},{"date":"2024-11-07","close":34.6637},{"date":"2024-11-08","close":35.0926},{"date":"2024-11-11","close":35.5995},{"date":"2024-11-12","close":35.2193},{"date":"2024-11-13","close":35.5605},{"date":"2024-11-14","close":34.7319},{"date":"2024-11-15","close":34.2446},{"date":"2024-11-18","close":34.0886},{"date":"2024-11-19","close":33.7279},{"date":"2024-11-20","close":33.6987},{"date":"2024-11-21","close":34.4493},{"date":"2024-11-22","close":34.8782},{"date":"2024-11-25","close":35.697},{"date":"2024-11-26","close":35.7652},{"date":"2024-11-27","close":35.658},{"date":"2024-11-29","close":35.746},{"date":"2024-12-02","close":35.5406},{"date":"2024-12-03","close":35.2081},{"date":"2024-12-04","close":34.5235},{"date":"2024-12-05","close":33.8585},{"date":"2024-12-06","close":33.6922},{"date":"2024-12-09","close":33.2228},{"date":"2024-12-10","close":33.4184},{"date":"2024-12-11","close":32.8707},{"date":"2024-12-12","close":32.9392},{"date":"2024-12-13","close":32.5088},{"date":"2024-12-16","close":32.2154},{"date":"2024-12-17","close":32.2057},{"date":"2024-12-18","close":31.3743},{"date":"2024-12-19","close":30.8853},{"date":"2024-12-20","close":31.1494},{"date":"2024-12-23","close":31.5113},{"date":"2024-12-24","close":31.8536},{"date":"2024-12-26","close":31.8047},{"date":"2024-12-27","close":31.746},{"date":"2024-12-30","close":31.4428},{"date":"2024-12-31","close":31.5602},{"date":"2025-01-02","close":31.4526},{"date":"2025-01-03","close":31.6286},{"date":"2025-01-06","close":31.2961},{"date":"2025-01-07","close":31.4819},{"date":"2025-01-08","close":31.4917},{"date":"2025-01-10","close":31.0809},{"date":"2025-01-13","close":31.1885},{"date":"2025-01-14","close":31.433},{"date":"2025-01-15","close":31.746},{"date":"2025-01-16","close":32.2448},{"date":"2025-01-17","close":32.01},{"date":"2025-01-21","close":32.5382},{"date":"2025-01-22","close":32.5088},{"date":"2025-01-23","close":32.9294},{"date":"2025-01-24","close":31.9709},{"date":"2025-01-27","close":32.9},{"date":"2025-01-28","close":31.9612},{"date":"2025-01-29","close":32.2546},{"date":"2025-01-30","close":32.1372},{"date":"2025-01-31","close":32.147},{"date":"2025-02-03","close":31.7949},{"date":"2025-02-04","close":32.147},{"date":"2025-02-05","close":32.1568},{"date":"2025-02-06","close":32.0198},{"date":"2025-02-07","close":31.8731},{"date":"2025-02-10","close":32.3524},{"date":"2025-02-11","close":32.3817},{"date":"2025-02-12","close":32.1959},{"date":"2025-02-13","close":32.3719},{"date":"2025-02-14","close":32.636},{"date":"2025-02-18","close":32.9},{"date":"2025-02-19","close":31.6971},{"date":"2025-02-20","close":31.746},{"date":"2025-02-21","close":31.5895},{"date":"2025-02-24","close":31.1103},{"date":"2025-02-25","close":31.3841},{"date":"2025-02-26","close":31.2765},{"date":"2025-02-27","close":31.3059},{"date":"2025-02-28","close":31.4335},{"date":"2025-03-03","close":31.355},{"date":"2025-03-04","close":30.6381},{"date":"2025-03-05","close":30.3632},{"date":"2025-03-06","close":30.373},{"date":"2025-03-07","close":30.6971},{"date":"2025-03-10","close":30.098},{"date":"2025-03-11","close":28.9884},{"date":"2025-03-12","close":29.0178},{"date":"2025-03-13","close":28.6054},{"date":"2025-03-14","close":29.4696},{"date":"2025-03-17","close":29.7838},{"date":"2025-03-18","close":29.7151},{"date":"2025-03-19","close":29.5285},{"date":"2025-03-20","close":29.4401},{"date":"2025-03-21","close":29.0375},{"date":"2025-03-24","close":29.3124},{"date":"2025-03-25","close":28.9982},{"date":"2025-03-26","close":29.3615},{"date":"2025-03-27","close":29.3812},{"date":"2025-03-28","close":28.5858},{"date":"2025-03-31","close":28.9},{"date":"2025-04-01","close":29.008},{"date":"2025-04-02","close":29.2044},{"date":"2025-04-03","close":27.4859},{"date":"2025-04-04","close":26.72},{"date":"2025-04-07","close":26.6021},{"date":"2025-04-08","close":26.2094},{"date":"2025-04-09","close":28.1439},{"date":"2025-04-10","close":27.319},{"date":"2025-04-11","close":27.5056},{"date":"2025-04-14","close":27.7609},{"date":"2025-04-15","close":27.3976},{"date":"2025-04-16","close":26.8575},{"date":"2025-04-17","close":27.1815},{"date":"2025-04-21","close":26.9655},{"date":"2025-04-22","close":27.2797},{"date":"2025-04-23","close":27.0931},{"date":"2025-04-24","close":27.6332},{"date":"2025-04-25","close":27.3386},{"date":"2025-04-28","close":27.3681},{"date":"2025-04-29","close":27.5449},{"date":"2025-04-30","close":27.5645},{"date":"2025-05-01","close":27.6038},{"date":"2025-05-02","close":28.1832},{"date":"2025-05-05","close":27.9573},{"date":"2025-05-06","close":27.5841},{"date":"2025-05-07","close":27.8591},{"date":"2025-05-08","close":28.4385},{"date":"2025-05-09","close":28.2224},{"date":"2025-05-12","close":29.7642},{"date":"2025-05-13","close":29.99},{"date":"2025-05-14","close":30.4712},{"date":"2025-05-15","close":30.7363},{"date":"2025-05-16","close":30.756},{"date":"2025-05-19","close":30.648},{"date":"2025-05-20","close":30.6676},{"date":"2025-05-21","close":29.9409},{"date":"2025-05-22","close":30.0882},{"date":"2025-05-23","close":30.265},{"date":"2025-05-27","close":30.864},{"date":"2025-05-28","close":30.7756},{"date":"2025-05-29","close":30.8542},{"date":"2025-05-30","close":31.15},{"date":"2025-06-02","close":30.8049},{"date":"2025-06-03","close":31.4162},{"date":"2025-06-04","close":31.4853},{"date":"2025-06-05","close":31.2979},{"date":"2025-06-06","close":31.7811},{"date":"2025-06-09","close":31.5346},{"date":"2025-06-10","close":32.1558},{"date":"2025-06-11","close":31.8698},{"date":"2025-06-12","close":31.9388},{"date":"2025-06-13","close":31.6726},{"date":"2025-06-16","close":32.1065},{"date":"2025-06-17","close":31.6726},{"date":"2025-06-18","close":31.7909},{"date":"2025-06-20","close":31.6134},{"date":"2025-06-23","close":31.9684},{"date":"2025-06-24","close":32.0276},{"date":"2025-06-25","close":32.0375},{"date":"2025-06-26","close":32.1163},{"date":"2025-06-27","close":32.4516},{"date":"2025-06-30","close":32.1755},{"date":"2025-07-01","close":33.0038},{"date":"2025-07-02","close":33.1419},{"date":"2025-07-03","close":33.132},{"date":"2025-07-07","close":32.5897},{"date":"2025-07-08","close":32.9249},{"date":"2025-07-09","close":32.8658},{"date":"2025-07-10","close":33.0728},{"date":"2025-07-11","close":33.625},{"date":"2025-07-14","close":33.5067},{"date":"2025-07-15","close":33.0137},{"date":"2025-07-16","close":32.7967},{"date":"2025-07-17","close":34.0195},{"date":"2025-07-18","close":33.911},{"date":"2025-07-21","close":33.8814},{"date":"2025-07-22","close":34.7393},{"date":"2025-07-23","close":34.4829},{"date":"2025-07-24","close":34.5125},{"date":"2025-07-25","close":35.2619},{"date":"2025-07-28","close":35.2126},{"date":"2025-07-29","close":34.8302},{"date":"2025-07-30","close":34.7024},{"date":"2025-07-31","close":34.9482},{"date":"2025-08-01","close":34.4271},{"date":"2025-08-04","close":34.8696},{"date":"2025-08-05","close":35.0564},{"date":"2025-08-06","close":35.4104},{"date":"2025-08-07","close":34.6631},{"date":"2025-08-08","close":34.8401},{"date":"2025-08-11","close":34.6434},{"date":"2025-08-12","close":35.2236},{"date":"2025-08-13","close":35.4792},{"date":"2025-08-14","close":35.7447},{"date":"2025-08-15","close":35.7152},{"date":"2025-08-18","close":35.3907},{"date":"2025-08-19","close":35.9119},{"date":"2025-08-20","close":35.3907},{"date":"2025-08-21","close":35.2727},{"date":"2025-08-22","close":34.0042},{"date":"2025-08-25","close":32.2637},{"date":"2025-08-26","close":31.8703},{"date":"2025-08-27","close":31.9982},{"date":"2025-08-28","close":32.1162},{"date":"2025-08-29","close":32.0965},{"date":"2025-09-02","close":31.7806},{"date":"2025-09-03","close":31.8694},{"date":"2025-09-04","close":32.2446},{"date":"2025-09-05","close":32.1163},{"date":"2025-09-08","close":32.0175},{"date":"2025-09-09","close":31.7905},{"date":"2025-09-10","close":31.6424},{"date":"2025-09-11","close":32.4322},{"date":"2025-09-12","close":32.057},{"date":"2025-09-15","close":32.0866},{"date":"2025-09-16","close":32.057},{"date":"2025-09-17","close":32.3532},{"date":"2025-09-18","close":33.0048},{"date":"2025-09-19","close":32.5605},{"date":"2025-09-22","close":32.7777},{"date":"2025-09-23","close":33.6367},{"date":"2025-09-24","close":33.3899},{"date":"2025-09-25","close":33.3504},{"date":"2025-09-26","close":33.5774},{"date":"2025-09-29","close":35.3743},{"date":"2025-09-30","close":35.0584},{"date":"2025-10-01","close":34.5548},{"date":"2025-10-02","close":35.1176},{"date":"2025-10-03","close":35.552},{"date":"2025-10-06","close":35.789},{"date":"2025-10-07","close":35.5323},{"date":"2025-10-08","close":35.4928},{"date":"2025-10-09","close":35.5915},{"date":"2025-10-10","close":35.0386},{"date":"2025-10-13","close":35.1176},{"date":"2025-10-14","close":35.6705},{"date":"2025-10-15","close":35.7791},{"date":"2025-10-16","close":35.5323},{"date":"2025-10-17","close":36.1345},{"date":"2025-10-20","close":36.2036},{"date":"2025-10-21","close":35.2756},{"date":"2025-10-22","close":35.4631},{"date":"2025-10-23","close":35.0781},{"date":"2025-10-24","close":35.6705},{"date":"2025-10-27","close":35.5421},{"date":"2025-10-28","close":35.2262},{"date":"2025-10-29","close":34.851},{"date":"2025-10-30","close":35.1867},{"date":"2025-10-31","close":35.5619},{"date":"2025-11-03","close":35.3743},{"date":"2025-11-04","close":35.3842},{"date":"2025-11-05","close":34.8708},{"date":"2025-11-06","close":34.7128},{"date":"2025-11-07","close":34.8905},{"date":"2025-11-10","close":34.6733},{"date":"2025-11-11","close":34.5351},{"date":"2025-11-12","close":34.9399},{"date":"2025-11-13","close":34.4364},{"date":"2025-11-14","close":34.4561},{"date":"2025-11-17","close":33.5774},{"date":"2025-11-18","close":33.5577},{"date":"2025-11-19","close":33.5281},{"date":"2025-11-20","close":33.2516},{"date":"2025-11-21","close":33.844},{"date":"2025-11-24","close":33.9526},{"date":"2025-11-25","close":34.4561},{"date":"2025-11-26","close":34.851},{"date":"2025-11-28","close":35.0386},{"date":"2025-12-01","close":34.5333},{"date":"2025-12-02","close":34.6522},{"date":"2025-12-03","close":35.6233},{"date":"2025-12-04","close":35.8512},{"date":"2025-12-05","close":35.9701},{"date":"2025-12-08","close":36.0196},{"date":"2025-12-09","close":36.0394},{"date":"2025-12-10","close":36.7529},{"date":"2025-12-11","close":36.8123},{"date":"2025-12-12","close":37.0502},{"date":"2025-12-15","close":36.8421},{"date":"2025-12-16","close":36.4655},{"date":"2025-12-17","close":36.1683},{"date":"2025-12-18","close":36.2773},{"date":"2025-12-19","close":36.1683},{"date":"2025-12-22","close":36.2079},{"date":"2025-12-23","close":36.2574},{"date":"2025-12-24","close":36.4457},{"date":"2025-12-26","close":36.2872},{"date":"2025-12-29","close":36.3863},{"date":"2025-12-30","close":36.089},{"date":"2025-12-31","close":35.9205},{"date":"2026-01-02","close":35.9403},{"date":"2026-01-05","close":35.5836},{"date":"2026-01-06","close":35.7422},{"date":"2026-01-07","close":34.7314},{"date":"2026-01-08","close":34.999},{"date":"2026-01-09","close":34.8801},{"date":"2026-01-12","close":34.8999},{"date":"2026-01-13","close":35.3062},{"date":"2026-01-14","close":35.8512},{"date":"2026-01-15","close":35.9701},{"date":"2026-01-16","close":35.9205},{"date":"2026-01-20","close":35.1873},{"date":"2026-01-21","close":36.198},{"date":"2026-01-22","close":35.4548},{"date":"2026-01-23","close":36.307},{"date":"2026-01-26","close":37.1294},{"date":"2026-01-27","close":37.3276},{"date":"2026-01-28","close":37.0403},{"date":"2026-01-29","close":37.5258},{"date":"2026-01-30","close":37.4168},{"date":"2026-02-02","close":38.0411},{"date":"2026-02-03","close":38.7942},{"date":"2026-02-04","close":39.4878},{"date":"2026-02-05","close":39.5076},{"date":"2026-02-06","close":40.2409},{"date":"2026-02-09","close":40.3499},{"date":"2026-02-10","close":40.5283},{"date":"2026-02-11","close":40.9643},{"date":"2026-02-12","close":40.3301},{"date":"2026-02-13","close":40.4985},{"date":"2026-02-17","close":40.6571},{"date":"2026-02-18","close":40.9841},{"date":"2026-02-19","close":41.3012},{"date":"2026-02-20","close":41.9254},{"date":"2026-02-23","close":41.5885},{"date":"2026-02-24","close":42.084},{"date":"2026-02-25","close":41.8363},{"date":"2026-02-26","close":42.2624},{"date":"2026-02-27","close":42.4407},{"date":"2026-03-02","close":42.9179},{"date":"2026-03-03","close":42.4109},{"date":"2026-03-04","close":42.5302},{"date":"2026-03-05","close":40.9097},{"date":"2026-03-06","close":39.7167},{"date":"2026-03-09","close":40.3629},{"date":"2026-03-10","close":40.6711},{"date":"2026-03-11","close":40.1044},{"date":"2026-03-12","close":38.991},{"date":"2026-03-13","close":39.0705},{"date":"2026-03-16","close":39.5477},{"date":"2026-03-17","close":40.0696},{"date":"2026-03-18","close":39.4085},{"date":"2026-03-19","close":38.2652},{"date":"2026-03-20","close":37.9471},{"date":"2026-03-23","close":38.7126},{"date":"2026-03-24","close":38.643},{"date":"2026-03-25","close":39.3389},{"date":"2026-03-26","close":39.3191},{"date":"2026-03-27","close":39.4384},{"date":"2026-03-30","close":39.5378},{"date":"2026-03-31","close":40.8103},{"date":"2026-04-01","close":41.198},{"date":"2026-04-02","close":40.9793},{"date":"2026-04-06","close":41.2378},{"date":"2026-04-07","close":41.1781},{"date":"2026-04-08","close":41.8939},{"date":"2026-04-09","close":42.2419},{"date":"2026-04-10","close":41.9934},{"date":"2026-04-13","close":42.1027},{"date":"2026-04-14","close":42.2618},{"date":"2026-04-15","close":41.8542},{"date":"2026-04-16","close":42.4705},{"date":"2026-04-17","close":43.067},{"date":"2026-04-20","close":43.4548},{"date":"2026-04-21","close":43.1168},{"date":"2026-04-22","close":42.9279},{"date":"2026-04-23","close":45.9103},{"date":"2026-04-24","close":45.1448},{"date":"2026-04-27","close":45.1945},{"date":"2026-04-28","close":44.9659},{"date":"2026-04-29","close":44.4191},{"date":"2026-04-30","close":45.1647},{"date":"2026-05-01","close":44.8267},{"date":"2026-05-04","close":44.4589},{"date":"2026-05-05","close":44.7671},{"date":"2026-05-06","close":45.3337},{"date":"2026-05-07","close":44.2004},{"date":"2026-05-08","close":44.5682},{"date":"2026-05-11","close":44.4788},{"date":"2026-05-12","close":44.27},{"date":"2026-05-13","close":44.1407},{"date":"2026-05-14","close":45.6519},{"date":"2026-05-15","close":45.3934},{"date":"2026-05-18","close":45.9302},{"date":"2026-05-19","close":45.8109},{"date":"2026-05-20","close":45.6717},{"date":"2026-05-21","close":45.632},{"date":"2026-05-22","close":45.2542},{"date":"2026-05-26","close":46.3378},{"date":"2026-05-27","close":46.8647},{"date":"2026-05-28","close":45.5425},{"date":"2026-05-29","close":45.1349},{"date":"2026-06-01","close":45.7332},{"date":"2026-06-02","close":46.0125},{"date":"2026-06-03","close":46.3116},{"date":"2026-06-04","close":46.1022},{"date":"2026-06-05","close":46.8601},{"date":"2026-06-08","close":46.9798},{"date":"2026-06-09","close":47.1493},{"date":"2026-06-10","close":46.2817},{"date":"2026-06-11","close":47.2341},{"date":"2026-06-12","close":47.4385},{"date":"2026-06-15","close":47.259},{"date":"2026-06-16","close":46.7704},{"date":"2026-06-17","close":45.444},{"date":"2026-06-18","close":45.5039},{"date":"2026-06-22","close":46.0723},{"date":"2026-06-23","close":46.0324},{"date":"2026-06-24","close":45.9327},{"date":"2026-06-25","close":47.3089},{"date":"2026-06-26","close":47.5283},{"date":"2026-06-29","close":47.8773},{"date":"2026-06-30","close":47.3986},{"date":"2026-07-01","close":48.1964},{"date":"2026-07-02","close":48.7549},{"date":"2026-07-06","close":48.6751},{"date":"2026-07-07","close":48.3759},{"date":"2026-07-08","close":48.5554},{"date":"2026-07-09","close":49.2136},{"date":"2026-07-10","close":49.2734},{"date":"2026-07-13","close":49.5028},{"date":"2026-07-14","close":49.782},{"date":"2026-07-15","close":49.2934},{"date":"2026-07-16","close":50.7493},{"date":"2026-07-17","close":50.6097},{"date":"2026-07-20","close":49.9715},{"date":"2026-07-21","close":49.7521},{"date":"2026-07-22","close":49.792},{"date":"2026-07-23","close":52.664},{"date":"2026-07-24","close":53.0829},{"date":"2026-07-27","close":51.6568},{"date":"2026-07-28","close":50.6995},{"date":"2026-07-29","close":50.5998},{"date":"2026-07-30","close":50.0513},{"date":"2026-07-31","close":50.2607},{"date":"2026-08-03","close":49.6923},{"date":"2026-08-04","close":50.8889},{"date":"2026-08-05","close":50.9787},{"date":"2026-08-06","close":50.5599},{"date":"2026-08-07","close":50.1311},{"date":"2026-08-10","close":49.9815},{"date":"2026-08-11","close":49.802},{"date":"2026-08-12","close":49.9416},{"date":"2026-08-13","close":50.0014},{"date":"2026-08-14","close":50.0214},{"date":"2026-08-17","close":50.4402},{"date":"2026-08-18","close":50.1011},{"date":"2026-08-19","close":50.5399},{"date":"2026-08-20","close":50.8291},{"date":"2026-08-21","close":51.4474},{"date":"2026-08-24","close":51.2978},{"date":"2026-08-25","close":51.3676},{"date":"2026-08-26","close":51.6169},{"date":"2026-08-27","close":51.3975},{"date":"2026-08-28","close":51.1383},{"date":"2026-08-31","close":50.51},{"date":"2026-09-01","close":48.7},{"date":"2026-09-02","close":48.65},{"date":"2026-09-03","close":48.99},{"date":"2026-09-04","close":49.41},{"date":"2026-09-08","close":49.0},{"date":"2026-09-09","close":48.37},{"date":"2026-09-10","close":49.04},{"date":"2026-09-11","close":48.95},{"date":"2026-09-14","close":48.91},{"date":"2026-09-15","close":48.66},{"date":"2026-09-16","close":47.9},{"date":"2026-09-17","close":47.9},{"date":"2026-09-18","close":47.1},{"date":"2026-09-21","close":45.99},{"date":"2026-09-22","close":46.59},{"date":"2026-09-23","close":47.19},{"date":"2026-09-24","close":46.95},{"date":"2026-09-25","close":46.78},{"date":"2026-09-28","close":46.76},{"date":"2026-09-29","close":46.93},{"date":"2026-09-30","close":46.51},{"date":"2026-10-01","close":46.54},{"date":"2026-10-02","close":47.43},{"date":"2026-10-05","close":47.43},{"date":"2026-10-06","close":47.5},{"date":"2026-10-07","close":46.81},{"date":"2026-10-08","close":47.34},{"date":"2026-10-09","close":47.26},{"date":"2026-10-12","close":47.75},{"date":"2026-10-13","close":47.76},{"date":"2026-10-14","close":48.28},{"date":"2026-10-15","close":48.69},{"date":"2026-10-16","close":48.68},{"date":"2026-10-19","close":47.88},{"date":"2026-10-20","close":48.08},{"date":"2026-10-21","close":48.4},{"date":"2026-10-22","close":51.67}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":51.67,"low_30d":45.79,"support":46.41,"high_30d":52.035,"change_1d":6.8,"change_7d":6.1,"change_30d":5.6,"resistance":51.41,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.3,"per":17.15,"quarter":"2024-Q2"},{"pbr":4.34,"per":17.6,"quarter":"2024-Q3"},{"pbr":4.21,"per":16.95,"quarter":"2024-Q4"},{"pbr":3.96,"per":16.67,"quarter":"2025-Q1"},{"pbr":4.34,"per":19.38,"quarter":"2025-Q2"},{"pbr":4.58,"per":21.38,"quarter":"2025-Q3"},{"pbr":4.55,"per":22.31,"quarter":"2025-Q4"},{"pbr":5.01,"per":24.01,"quarter":"2026-Q1"},{"pbr":5.61,"per":26.33,"quarter":"2026-Q2"},{"pbr":6.12,"per":28.71,"quarter":"현재"}],"timeline":[{"close":32.4916,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":33.6597,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31.5602,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28.9,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32.1755,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":35.0584,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":35.9205,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40.8103,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47.3986,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.54,"pbr_5y_low":3.96,"per_5y_avg":20.2,"per_5y_low":16.67,"current_pbr":6.12,"current_per":28.71,"pbr_5y_high":5.61,"per_5y_high":26.33,"pbr_5y_median":4.34,"per_5y_median":19.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Railroads"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.0%"},"momentum":{"grade":"C","reason":"RSI 79"},"valuation":{"grade":"C","reason":"PER 28.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"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":2.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.37,"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":1.22,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.3,"per":17.15,"close":32.4916,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.34,"per":17.6,"close":33.6597,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.21,"per":16.95,"close":31.5602,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.96,"per":16.67,"close":28.9,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.34,"per":19.38,"close":32.1755,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.58,"per":21.38,"close":35.0584,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.55,"per":22.31,"close":35.9205,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.01,"per":24.01,"close":40.8103,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.61,"per":26.33,"close":47.3986,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.7배"},{"label":"PBR","value":"6.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"7.1%"}],"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":0.54,"pbr":null,"per":null,"roa":0.022403076510307204,"roe":0.07115466553046443,"revenue":3935000000.0,"market_cap":null,"net_income":1002000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":44726000000.0,"total_equity":14082000000.0,"profit_margin":0.2546378653113088,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1506000000.0,"operating_margin":0.38271918678526046},{"eps":0.43,"pbr":null,"per":null,"roa":0.018244709712425394,"roe":0.0594475138121547,"revenue":3482000000.0,"market_cap":null,"net_income":807000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.479035037334865,"total_assets":44232000000.0,"total_equity":13575000000.0,"profit_margin":0.23176335439402643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1253000000.0,"operating_margin":0.3598506605399196},{"eps":0.39,"pbr":null,"per":null,"roa":0.016482761778306855,"roe":0.0547112462006079,"revenue":3508000000.0,"market_cap":null,"net_income":720000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3164196123147092,"total_assets":43682000000.0,"total_equity":13160000000.0,"profit_margin":0.20524515393386544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1110000000.0,"operating_margin":0.3164196123147092},{"eps":0.44,"pbr":null,"per":null,"roa":0.01603549065366575,"roe":0.05439724094685688,"revenue":3587000000.0,"market_cap":null,"net_income":694000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.34875940897686086,"total_assets":43279000000.0,"total_equity":12758000000.0,"profit_margin":0.19347644270978534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1087000000.0,"operating_margin":0.30303875104544187},{"eps":0.44,"pbr":null,"per":null,"roa":0.019310955298283212,"roe":0.06697907408903611,"revenue":3574000000.0,"market_cap":null,"net_income":829000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35898153329602683,"total_assets":42929000000.0,"total_equity":12377000000.0,"profit_margin":0.23195299384443202,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1283000000.0,"operating_margin":0.35898153329602683},{"eps":0.34,"pbr":null,"per":null,"roa":0.01495404986226533,"roe":0.05308134757600658,"revenue":3423000000.0,"market_cap":null,"net_income":646000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3041191936897458,"total_assets":43199000000.0,"total_equity":12170000000.0,"profit_margin":0.18872334209757521,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1041000000.0,"operating_margin":0.3041191936897458},{"eps":0.42,"pbr":null,"per":null,"roa":0.017140585539238612,"roe":0.05863061910094385,"revenue":3539000000.0,"market_cap":null,"net_income":733000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3421870584910992,"total_assets":42764000000.0,"total_equity":12502000000.0,"profit_margin":0.20712065555241593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1211000000.0,"operating_margin":0.3421870584910992},{"eps":0.46,"pbr":null,"per":null,"roa":0.020757389305532982,"roe":0.0691361843631583,"revenue":3619000000.0,"market_cap":null,"net_income":894000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3746891406465875,"total_assets":43069000000.0,"total_equity":12931000000.0,"profit_margin":0.24702956617850236,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1356000000.0,"operating_margin":0.3746891406465875},{"eps":0.513358210505182,"pbr":null,"per":null,"roa":0.022732637741371985,"roe":0.07633164235890932,"revenue":3701000000.0,"market_cap":null,"net_income":963000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3869224533909754,"total_assets":42362000000.0,"total_equity":12616000000.0,"profit_margin":0.2601999459605512,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1432000000.0,"operating_margin":0.3869224533909754},{"eps":0.46911238343152667,"pbr":null,"per":null,"roa":0.02061131280009369,"roe":0.06985790267524014,"revenue":3681000000.0,"market_cap":null,"net_income":880000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3632165172507471,"total_assets":42695000000.0,"total_equity":12597000000.0,"profit_margin":0.23906547133930997,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1337000000.0,"operating_margin":0.3632165172507471},{"eps":0.47017854793932556,"pbr":null,"per":null,"roa":0.020525948336048407,"roe":0.07272427440633246,"revenue":3680000000.0,"market_cap":null,"net_income":882000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3551630434782609,"total_assets":42970000000.0,"total_equity":12128000000.0,"profit_margin":0.23967391304347826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1307000000.0,"operating_margin":0.3551630434782609},{"eps":0.44139210622875463,"pbr":null,"per":null,"roa":0.01978494623655914,"roe":0.0692887029288703,"revenue":3572000000.0,"market_cap":null,"net_income":828000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3524636058230683,"total_assets":41850000000.0,"total_equity":11950000000.0,"profit_margin":0.23180291153415453,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1259000000.0,"operating_margin":0.3524636058230683}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.894,"per":17.15,"date":"2024-06","close":32.49,"source":"reported"},{"eps":1.894,"per":18.0,"date":"2024-07","close":34.09,"source":"reported"},{"eps":1.894,"per":17.64,"date":"2024-08","close":33.41,"source":"reported"},{"eps":1.9126,"per":17.6,"date":"2024-09","close":33.66,"source":"reported"},{"eps":1.9126,"per":17.14,"date":"2024-10","close":32.79,"source":"reported"},{"eps":1.9126,"per":18.69,"date":"2024-11","close":35.75,"source":"reported"},{"eps":1.8625,"per":16.95,"date":"2024-12","close":31.56,"source":"reported"},{"eps":1.8625,"per":17.26,"date":"2025-01","close":32.15,"source":"reported"},{"eps":1.8625,"per":16.88,"date":"2025-02","close":31.43,"source":"reported"},{"eps":1.7334,"per":16.67,"date":"2025-03","close":28.9,"source":"reported"},{"eps":1.7334,"per":15.9,"date":"2025-04","close":27.56,"source":"reported"},{"eps":1.7334,"per":17.97,"date":"2025-05","close":31.15,"source":"reported"},{"eps":1.66,"per":19.38,"date":"2025-06","close":32.18,"source":"reported"},{"eps":1.66,"per":21.05,"date":"2025-07","close":34.95,"source":"reported"},{"eps":1.66,"per":19.34,"date":"2025-08","close":32.1,"source":"reported"},{"eps":1.64,"per":21.38,"date":"2025-09","close":35.06,"source":"reported"},{"eps":1.64,"per":21.68,"date":"2025-10","close":35.56,"source":"reported"},{"eps":1.64,"per":21.37,"date":"2025-11","close":35.04,"source":"reported"},{"eps":1.61,"per":22.31,"date":"2025-12","close":35.92,"source":"reported"},{"eps":1.61,"per":23.24,"date":"2026-01","close":37.42,"source":"reported"},{"eps":1.61,"per":26.36,"date":"2026-02","close":42.44,"source":"reported"},{"eps":1.7,"per":24.01,"date":"2026-03","close":40.81,"source":"reported"},{"eps":1.7,"per":26.57,"date":"2026-04","close":45.16,"source":"reported"},{"eps":1.7,"per":26.55,"date":"2026-05","close":45.13,"source":"reported"},{"eps":1.8,"per":26.33,"date":"2026-06","close":47.4,"source":"reported"},{"eps":1.8,"per":27.92,"date":"2026-07","close":50.26,"source":"reported"},{"eps":1.8,"per":28.06,"date":"2026-08","close":50.51,"source":"reported"},{"eps":1.8,"per":25.84,"date":"2026-09","close":46.51,"source":"reported"},{"eps":1.8,"per":28.71,"date":"2026-10","close":51.67,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.31,"std":4.1,"count":29,"current":28.71,"lower_1sd":17.21,"upper_1sd":25.41},"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":"CSX Corporation","phase":"above-fold","symbol_resolved":true}