{"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":"2026-10-23T15:14:00.268768+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.5,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":97.0,"direction":"higher_better","percentile":91}],"summary":"매출 +23.5%","percentile":84},"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":77.9,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.6,"direction":"higher_better","percentile":70}],"summary":"RSI 78","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 1.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.07,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.69,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 11.1x, 순차입금비율 0.7x","percentile":44}},"signals":[],"summary":"Dow Inc.(DOW)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 229.78억. 현재가 $31.81, 전일 대비 +4.7%, 30일 +9.6%. ROE 3.0%. 기술적 시그널: RSI 78(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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.34%","value_pct":4.34},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.69,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.34},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":0.4372221911059846,"grade":"C","trend":"상승","atr_14":0.8509857142857141,"rsi_14":77.90697674418603,"sma_20":28.821999999999996,"sma_60":29.715333333333334,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.44)가 시그널선(0.03)을 상회합니다(골든크로스). SMA20 29, SMA60 30 — 혼조세입니다. 볼린저밴드 26~31 (현재 위치 113%).","bb_lower":26.46366499411131,"bb_upper":31.180335005888683,"macd_signal":0.031059441602179994},"change_pct":4.71,"chart_data":[{"date":"2024-10-23","open":46.35,"high":46.58,"low":45.81,"close":46.14,"volume":4522300,"rsi_14":28.22,"sma_20":53.66,"sma_60":52.82,"sma_120":54.15},{"date":"2024-10-24","open":46.61,"high":46.74,"low":45.45,"close":45.69,"volume":5804600,"rsi_14":16.89,"sma_20":53.47,"sma_60":52.76,"sma_120":54.1},{"date":"2024-10-25","open":45.36,"high":45.46,"low":44.52,"close":44.53,"volume":5889700,"rsi_14":15.55,"sma_20":53.2,"sma_60":52.7,"sma_120":54.03},{"date":"2024-10-28","open":44.66,"high":44.94,"low":44.33,"close":44.9,"volume":6457100,"rsi_14":24.76,"sma_20":52.98,"sma_60":52.67,"sma_120":53.96},{"date":"2024-10-29","open":44.66,"high":44.78,"low":44.19,"close":44.34,"volume":4900600,"rsi_14":19.97,"sma_20":52.72,"sma_60":52.64,"sma_120":53.89},{"date":"2024-10-30","open":44.26,"high":44.93,"low":44.03,"close":44.21,"volume":4775700,"rsi_14":17.08,"sma_20":52.46,"sma_60":52.59,"sma_120":53.8},{"date":"2024-10-31","open":44.14,"high":44.48,"low":44.05,"close":44.25,"volume":4835200,"rsi_14":15.52,"sma_20":52.2,"sma_60":52.54,"sma_120":53.72},{"date":"2024-11-01","open":44.35,"high":44.55,"low":43.78,"close":43.88,"volume":4980400,"rsi_14":15.11,"sma_20":51.88,"sma_60":52.48,"sma_120":53.63},{"date":"2024-11-04","open":43.28,"high":43.62,"low":42.51,"close":42.96,"volume":14634400,"rsi_14":15.0,"sma_20":51.55,"sma_60":52.4,"sma_120":53.53},{"date":"2024-11-05","open":42.83,"high":42.92,"low":42.26,"close":42.92,"volume":7193500,"rsi_14":9.87,"sma_20":51.28,"sma_60":52.33,"sma_120":53.44},{"date":"2024-11-06","open":44.53,"high":44.53,"low":42.99,"close":43.32,"volume":8862800,"rsi_14":14.11,"sma_20":51.03,"sma_60":52.26,"sma_120":53.36},{"date":"2024-11-07","open":43.49,"high":43.83,"low":43.03,"close":43.82,"volume":20309400,"rsi_14":20.39,"sma_20":50.79,"sma_60":52.19,"sma_120":53.27},{"date":"2024-11-08","open":43.54,"high":43.54,"low":41.56,"close":41.66,"volume":12571500,"rsi_14":16.82,"sma_20":50.43,"sma_60":52.07,"sma_120":53.16},{"date":"2024-11-11","open":41.58,"high":42.1,"low":41.37,"close":41.46,"volume":6734700,"rsi_14":16.67,"sma_20":50.07,"sma_60":51.94,"sma_120":53.06},{"date":"2024-11-12","open":41.54,"high":41.54,"low":40.24,"close":40.36,"volume":7101300,"rsi_14":15.51,"sma_20":49.69,"sma_60":51.8,"sma_120":52.95},{"date":"2024-11-13","open":40.23,"high":40.43,"low":40.05,"close":40.31,"volume":6000300,"rsi_14":16.29,"sma_20":49.29,"sma_60":51.67,"sma_120":52.85},{"date":"2024-11-14","open":40.32,"high":40.44,"low":39.76,"close":39.95,"volume":5542400,"rsi_14":18.1,"sma_20":48.87,"sma_60":51.53,"sma_120":52.74},{"date":"2024-11-15","open":39.94,"high":40.17,"low":39.43,"close":39.46,"volume":9814100,"rsi_14":12.76,"sma_20":48.41,"sma_60":51.39,"sma_120":52.63},{"date":"2024-11-18","open":39.57,"high":39.92,"low":39.46,"close":39.62,"volume":5075800,"rsi_14":15.84,"sma_20":48.01,"sma_60":51.24,"sma_120":52.52},{"date":"2024-11-19","open":39.18,"high":39.43,"low":38.84,"close":39.11,"volume":6289700,"rsi_14":15.01,"sma_20":47.59,"sma_60":51.06,"sma_120":52.41},{"date":"2024-11-20","open":39.02,"high":39.45,"low":38.82,"close":39.36,"volume":4808100,"rsi_14":17.44,"sma_20":47.21,"sma_60":50.9,"sma_120":52.29},{"date":"2024-11-21","open":39.25,"high":40.45,"low":39.08,"close":40.15,"volume":6158200,"rsi_14":26.47,"sma_20":46.91,"sma_60":50.75,"sma_120":52.2},{"date":"2024-11-22","open":40.11,"high":40.8,"low":40.02,"close":40.73,"volume":5494100,"rsi_14":35.3,"sma_20":46.69,"sma_60":50.61,"sma_120":52.12},{"date":"2024-11-25","open":41.06,"high":41.53,"low":40.74,"close":41.1,"volume":9463700,"rsi_14":38.51,"sma_20":46.48,"sma_60":50.48,"sma_120":52.04},{"date":"2024-11-26","open":40.75,"high":40.78,"low":39.51,"close":39.91,"volume":9225300,"rsi_14":30.38,"sma_20":46.23,"sma_60":50.36,"sma_120":51.94},{"date":"2024-11-27","open":40.0,"high":40.39,"low":39.93,"close":40.0,"volume":5700600,"rsi_14":27.0,"sma_20":46.0,"sma_60":50.25,"sma_120":51.85},{"date":"2024-11-29","open":40.02,"high":40.28,"low":39.74,"close":40.24,"volume":4339600,"rsi_14":34.34,"sma_20":45.74,"sma_60":50.13,"sma_120":51.75},{"date":"2024-12-02","open":40.31,"high":40.55,"low":39.84,"close":40.4,"volume":7611000,"rsi_14":36.93,"sma_20":45.51,"sma_60":50.02,"sma_120":51.65},{"date":"2024-12-03","open":40.42,"high":40.5,"low":39.86,"close":39.93,"volume":9478500,"rsi_14":41.01,"sma_20":45.31,"sma_60":49.9,"sma_120":51.55},{"date":"2024-12-04","open":39.64,"high":39.71,"low":38.43,"close":39.01,"volume":10962600,"rsi_14":35.7,"sma_20":45.06,"sma_60":49.77,"sma_120":51.44},{"date":"2024-12-05","open":38.95,"high":39.16,"low":38.07,"close":38.41,"volume":9742500,"rsi_14":34.5,"sma_20":44.75,"sma_60":49.62,"sma_120":51.33},{"date":"2024-12-06","open":38.51,"high":38.72,"low":37.99,"close":38.22,"volume":8620000,"rsi_14":36.13,"sma_20":44.4,"sma_60":49.49,"sma_120":51.22},{"date":"2024-12-09","open":39.92,"high":40.09,"low":38.61,"close":38.9,"volume":12855800,"rsi_14":40.63,"sma_20":44.21,"sma_60":49.36,"sma_120":51.12},{"date":"2024-12-10","open":38.6,"high":38.75,"low":38.03,"close":38.4,"volume":7585200,"rsi_14":40.73,"sma_20":44.01,"sma_60":49.22,"sma_120":51.02},{"date":"2024-12-11","open":38.41,"high":38.44,"low":37.56,"close":37.78,"volume":7135900,"rsi_14":35.41,"sma_20":43.83,"sma_60":49.05,"sma_120":50.91},{"date":"2024-12-12","open":37.66,"high":38.0,"low":37.53,"close":37.58,"volume":5738700,"rsi_14":26.99,"sma_20":43.65,"sma_60":48.88,"sma_120":50.8},{"date":"2024-12-13","open":37.55,"high":37.55,"low":36.81,"close":37.19,"volume":7580000,"rsi_14":19.09,"sma_20":43.46,"sma_60":48.68,"sma_120":50.7},{"date":"2024-12-16","open":36.73,"high":37.04,"low":36.45,"close":36.51,"volume":8419800,"rsi_14":12.98,"sma_20":43.26,"sma_60":48.49,"sma_120":50.59},{"date":"2024-12-17","open":36.69,"high":37.27,"low":36.64,"close":36.93,"volume":9702700,"rsi_14":21.27,"sma_20":43.08,"sma_60":48.3,"sma_120":50.49},{"date":"2024-12-18","open":37.19,"high":37.65,"low":36.51,"close":36.55,"volume":11720500,"rsi_14":18.95,"sma_20":42.91,"sma_60":48.07,"sma_120":50.38},{"date":"2024-12-19","open":36.47,"high":36.94,"low":35.58,"close":35.59,"volume":9553500,"rsi_14":17.45,"sma_20":42.66,"sma_60":47.85,"sma_120":50.27},{"date":"2024-12-20","open":35.49,"high":36.67,"low":35.37,"close":36.36,"volume":17715600,"rsi_14":23.94,"sma_20":42.42,"sma_60":47.6,"sma_120":50.16},{"date":"2024-12-23","open":36.4,"high":36.65,"low":36.12,"close":36.38,"volume":6718700,"rsi_14":25.75,"sma_20":42.15,"sma_60":47.35,"sma_120":50.05},{"date":"2024-12-24","open":36.33,"high":36.58,"low":35.89,"close":36.49,"volume":3784100,"rsi_14":30.67,"sma_20":41.86,"sma_60":47.11,"sma_120":49.95},{"date":"2024-12-26","open":36.4,"high":36.74,"low":36.28,"close":36.61,"volume":5274200,"rsi_14":35.1,"sma_20":41.64,"sma_60":46.87,"sma_120":49.85},{"date":"2024-12-27","open":36.52,"high":37.04,"low":36.32,"close":36.44,"volume":4855000,"rsi_14":35.15,"sma_20":41.41,"sma_60":46.62,"sma_120":49.75},{"date":"2024-12-30","open":36.32,"high":36.34,"low":35.71,"close":35.9,"volume":7954900,"rsi_14":24.5,"sma_20":41.17,"sma_60":46.37,"sma_120":49.65},{"date":"2024-12-31","open":35.99,"high":36.66,"low":35.89,"close":36.53,"volume":6867200,"rsi_14":34.45,"sma_20":40.96,"sma_60":46.12,"sma_120":49.55},{"date":"2025-01-02","open":36.71,"high":36.96,"low":35.96,"close":36.0,"volume":7130500,"rsi_14":34.98,"sma_20":40.74,"sma_60":45.87,"sma_120":49.43},{"date":"2025-01-03","open":36.09,"high":36.24,"low":35.68,"close":35.87,"volume":6839900,"rsi_14":35.36,"sma_20":40.57,"sma_60":45.64,"sma_120":49.32},{"date":"2025-01-06","open":36.23,"high":36.54,"low":36.0,"close":36.18,"volume":6899400,"rsi_14":41.26,"sma_20":40.45,"sma_60":45.41,"sma_120":49.19},{"date":"2025-01-07","open":35.96,"high":36.36,"low":35.64,"close":35.87,"volume":7248700,"rsi_14":44.11,"sma_20":40.32,"sma_60":45.17,"sma_120":49.06},{"date":"2025-01-08","open":35.55,"high":35.6,"low":34.89,"close":35.43,"volume":6196900,"rsi_14":36.18,"sma_20":40.13,"sma_60":44.92,"sma_120":48.93},{"date":"2025-01-10","open":35.25,"high":35.35,"low":35.0,"close":35.05,"volume":7833500,"rsi_14":36.18,"sma_20":39.95,"sma_60":44.67,"sma_120":48.8},{"date":"2025-01-13","open":35.09,"high":36.13,"low":35.09,"close":36.11,"volume":8230600,"rsi_14":54.68,"sma_20":39.85,"sma_60":44.46,"sma_120":48.68},{"date":"2025-01-14","open":36.34,"high":36.51,"low":36.1,"close":36.48,"volume":4516000,"rsi_14":51.24,"sma_20":39.79,"sma_60":44.24,"sma_120":48.56},{"date":"2025-01-15","open":36.85,"high":37.11,"low":36.54,"close":36.78,"volume":5446400,"rsi_14":53.61,"sma_20":39.77,"sma_60":44.03,"sma_120":48.45},{"date":"2025-01-16","open":36.71,"high":37.37,"low":36.5,"close":37.2,"volume":5812300,"rsi_14":56.19,"sma_20":39.81,"sma_60":43.83,"sma_120":48.35},{"date":"2025-01-17","open":37.42,"high":37.67,"low":37.31,"close":37.36,"volume":6194800,"rsi_14":56.47,"sma_20":39.83,"sma_60":43.64,"sma_120":48.26},{"date":"2025-01-21","open":37.61,"high":38.01,"low":37.46,"close":37.85,"volume":5583600,"rsi_14":61.58,"sma_20":39.9,"sma_60":43.47,"sma_120":48.16},{"date":"2025-01-22","open":37.69,"high":37.75,"low":37.15,"close":37.16,"volume":5607300,"rsi_14":60.06,"sma_20":39.99,"sma_60":43.29,"sma_120":48.05},{"date":"2025-01-23","open":37.28,"high":37.8,"low":37.23,"close":37.75,"volume":5442400,"rsi_14":59.82,"sma_20":40.07,"sma_60":43.13,"sma_120":47.95},{"date":"2025-01-24","open":37.98,"high":38.16,"low":37.6,"close":37.66,"volume":5111600,"rsi_14":64.35,"sma_20":40.14,"sma_60":42.99,"sma_120":47.85},{"date":"2025-01-27","open":38.0,"high":38.21,"low":37.57,"close":38.16,"volume":6182700,"rsi_14":68.69,"sma_20":40.23,"sma_60":42.86,"sma_120":47.76},{"date":"2025-01-28","open":38.24,"high":38.39,"low":37.58,"close":37.7,"volume":6009600,"rsi_14":62.12,"sma_20":40.29,"sma_60":42.72,"sma_120":47.68},{"date":"2025-01-29","open":37.53,"high":37.75,"low":37.17,"close":37.37,"volume":6765200,"rsi_14":61.85,"sma_20":40.34,"sma_60":42.58,"sma_120":47.59},{"date":"2025-01-30","open":35.79,"high":35.94,"low":34.13,"close":35.09,"volume":18933200,"rsi_14":47.93,"sma_20":40.29,"sma_60":42.4,"sma_120":47.47},{"date":"2025-01-31","open":35.34,"high":35.76,"low":34.96,"close":35.55,"volume":12725800,"rsi_14":53.05,"sma_20":40.24,"sma_60":42.24,"sma_120":47.36},{"date":"2025-02-03","open":34.77,"high":34.86,"low":33.37,"close":34.03,"volume":14986900,"rsi_14":37.96,"sma_20":40.13,"sma_60":42.06,"sma_120":47.23},{"date":"2025-02-04","open":34.21,"high":35.43,"low":34.17,"close":35.09,"volume":10017100,"rsi_14":42.55,"sma_20":40.09,"sma_60":41.91,"sma_120":47.12},{"date":"2025-02-05","open":34.79,"high":35.0,"low":34.34,"close":34.55,"volume":6757400,"rsi_14":38.39,"sma_20":40.0,"sma_60":41.73,"sma_120":47.0},{"date":"2025-02-06","open":34.79,"high":35.4,"low":34.76,"close":35.29,"volume":7610300,"rsi_14":40.37,"sma_20":39.97,"sma_60":41.56,"sma_120":46.88},{"date":"2025-02-07","open":35.41,"high":35.52,"low":34.9,"close":35.12,"volume":5966200,"rsi_14":38.74,"sma_20":39.95,"sma_60":41.43,"sma_120":46.75},{"date":"2025-02-10","open":35.41,"high":35.5,"low":34.73,"close":35.11,"volume":5911100,"rsi_14":35.51,"sma_20":39.95,"sma_60":41.3,"sma_120":46.62},{"date":"2025-02-11","open":35.18,"high":35.35,"low":34.99,"close":35.16,"volume":5446500,"rsi_14":38.7,"sma_20":39.9,"sma_60":41.2,"sma_120":46.5},{"date":"2025-02-12","open":34.94,"high":35.1,"low":34.64,"close":34.83,"volume":5607400,"rsi_14":32.94,"sma_20":39.81,"sma_60":41.08,"sma_120":46.38},{"date":"2025-02-13","open":34.93,"high":35.2,"low":34.64,"close":34.9,"volume":6619000,"rsi_14":33.87,"sma_20":39.71,"sma_60":40.98,"sma_120":46.26},{"date":"2025-02-14","open":35.35,"high":35.97,"low":35.15,"close":35.2,"volume":5387700,"rsi_14":32.28,"sma_20":39.6,"sma_60":40.89,"sma_120":46.14},{"date":"2025-02-18","open":35.25,"high":36.43,"low":35.22,"close":36.16,"volume":7612300,"rsi_14":41.26,"sma_20":39.53,"sma_60":40.82,"sma_120":46.03},{"date":"2025-02-19","open":35.5,"high":35.86,"low":35.31,"close":35.43,"volume":6219800,"rsi_14":39.51,"sma_20":39.4,"sma_60":40.74,"sma_120":45.9},{"date":"2025-02-20","open":35.5,"high":36.06,"low":35.44,"close":36.04,"volume":5747100,"rsi_14":56.25,"sma_20":39.34,"sma_60":40.66,"sma_120":45.78},{"date":"2025-02-21","open":36.27,"high":36.49,"low":35.64,"close":35.97,"volume":5962900,"rsi_14":52.91,"sma_20":39.24,"sma_60":40.58,"sma_120":45.66},{"date":"2025-02-24","open":35.87,"high":35.9,"low":35.41,"close":35.55,"volume":7411700,"rsi_14":62.48,"sma_20":39.12,"sma_60":40.47,"sma_120":45.54},{"date":"2025-02-25","open":35.67,"high":36.02,"low":35.49,"close":35.71,"volume":6180000,"rsi_14":55.96,"sma_20":38.99,"sma_60":40.36,"sma_120":45.42},{"date":"2025-02-26","open":35.99,"high":36.02,"low":35.08,"close":35.37,"volume":6294900,"rsi_14":58.21,"sma_20":38.86,"sma_60":40.26,"sma_120":45.31},{"date":"2025-02-27","open":35.27,"high":35.31,"low":34.74,"close":34.98,"volume":7949600,"rsi_14":46.65,"sma_20":38.73,"sma_60":40.16,"sma_120":45.2},{"date":"2025-02-28","open":35.05,"high":35.52,"low":34.88,"close":35.34,"volume":10056900,"rsi_14":45.49,"sma_20":38.71,"sma_60":40.06,"sma_120":45.09},{"date":"2025-03-03","open":35.85,"high":35.87,"low":33.39,"close":33.43,"volume":10954300,"rsi_14":32.69,"sma_20":38.56,"sma_60":39.92,"sma_120":44.97},{"date":"2025-03-04","open":33.28,"high":33.57,"low":32.9,"close":33.03,"volume":8840500,"rsi_14":30.28,"sma_20":38.47,"sma_60":39.78,"sma_120":44.84},{"date":"2025-03-05","open":33.62,"high":35.26,"low":33.56,"close":35.03,"volume":10393200,"rsi_14":47.45,"sma_20":38.43,"sma_60":39.7,"sma_120":44.73},{"date":"2025-03-06","open":34.61,"high":34.95,"low":34.05,"close":34.71,"volume":9128500,"rsi_14":45.35,"sma_20":38.41,"sma_60":39.62,"sma_120":44.62},{"date":"2025-03-07","open":34.48,"high":34.88,"low":34.08,"close":34.72,"volume":8667000,"rsi_14":43.48,"sma_20":38.34,"sma_60":39.54,"sma_120":44.51},{"date":"2025-03-10","open":34.64,"high":35.57,"low":34.46,"close":34.68,"volume":6310800,"rsi_14":36.12,"sma_20":38.28,"sma_60":39.45,"sma_120":44.41},{"date":"2025-03-11","open":34.87,"high":34.95,"low":33.54,"close":34.0,"volume":6997100,"rsi_14":36.43,"sma_20":38.19,"sma_60":39.36,"sma_120":44.29},{"date":"2025-03-12","open":34.12,"high":34.12,"low":33.13,"close":33.15,"volume":6923900,"rsi_14":27.52,"sma_20":38.04,"sma_60":39.27,"sma_120":44.16},{"date":"2025-03-13","open":33.08,"high":34.49,"low":33.03,"close":33.59,"volume":7958400,"rsi_14":31.66,"sma_20":37.94,"sma_60":39.18,"sma_120":44.03},{"date":"2025-03-14","open":34.1,"high":34.47,"low":33.99,"close":34.28,"volume":5991200,"rsi_14":38.72,"sma_20":37.87,"sma_60":39.12,"sma_120":43.9},{"date":"2025-03-17","open":34.32,"high":35.03,"low":34.32,"close":34.78,"volume":5097100,"rsi_14":41.02,"sma_20":37.81,"sma_60":39.07,"sma_120":43.78},{"date":"2025-03-18","open":35.02,"high":35.05,"low":34.6,"close":34.87,"volume":4866000,"rsi_14":43.33,"sma_20":37.71,"sma_60":39.02,"sma_120":43.66},{"date":"2025-03-19","open":34.77,"high":34.97,"low":34.34,"close":34.48,"volume":5525100,"rsi_14":43.33,"sma_20":37.62,"sma_60":38.98,"sma_120":43.53},{"date":"2025-03-20","open":34.08,"high":34.31,"low":33.84,"close":33.94,"volume":5406300,"rsi_14":42.15,"sma_20":37.47,"sma_60":38.93,"sma_120":43.39},{"date":"2025-03-21","open":33.61,"high":33.71,"low":33.21,"close":33.54,"volume":13257700,"rsi_14":50.69,"sma_20":37.31,"sma_60":38.87,"sma_120":43.24},{"date":"2025-03-24","open":33.87,"high":34.17,"low":33.35,"close":33.65,"volume":6797400,"rsi_14":54.39,"sma_20":37.17,"sma_60":38.81,"sma_120":43.08},{"date":"2025-03-25","open":33.65,"high":33.68,"low":32.66,"close":32.75,"volume":7218000,"rsi_14":30.9,"sma_20":36.97,"sma_60":38.73,"sma_120":42.92},{"date":"2025-03-26","open":32.7,"high":33.17,"low":32.57,"close":32.99,"volume":5801600,"rsi_14":35.38,"sma_20":36.81,"sma_60":38.65,"sma_120":42.76},{"date":"2025-03-27","open":32.45,"high":32.82,"low":32.09,"close":32.67,"volume":6911900,"rsi_14":33.48,"sma_20":36.65,"sma_60":38.57,"sma_120":42.6},{"date":"2025-03-28","open":32.51,"high":32.66,"low":31.64,"close":31.86,"volume":6913700,"rsi_14":29.79,"sma_20":36.46,"sma_60":38.49,"sma_120":42.43},{"date":"2025-03-31","open":31.64,"high":32.65,"low":31.46,"close":32.38,"volume":8477200,"rsi_14":38.1,"sma_20":36.41,"sma_60":38.4,"sma_120":42.26},{"date":"2025-04-01","open":31.97,"high":32.23,"low":31.61,"close":32.09,"volume":6446000,"rsi_14":41.54,"sma_20":36.35,"sma_60":38.32,"sma_120":42.09},{"date":"2025-04-02","open":31.82,"high":32.61,"low":31.8,"close":32.35,"volume":5146700,"rsi_14":39.76,"sma_20":36.21,"sma_60":38.24,"sma_120":41.94},{"date":"2025-04-03","open":31.04,"high":31.19,"low":29.1,"close":29.17,"volume":18080900,"rsi_14":20.15,"sma_20":35.91,"sma_60":38.11,"sma_120":41.76},{"date":"2025-04-04","open":28.01,"high":28.22,"low":26.0,"close":26.15,"volume":18677500,"rsi_14":11.05,"sma_20":35.45,"sma_60":37.92,"sma_120":41.55},{"date":"2025-04-07","open":25.24,"high":27.16,"low":24.41,"close":25.52,"volume":19652900,"rsi_14":9.74,"sma_20":34.95,"sma_60":37.73,"sma_120":41.33},{"date":"2025-04-08","open":26.89,"high":26.89,"low":23.48,"close":23.93,"volume":17050500,"rsi_14":8.83,"sma_20":34.41,"sma_60":37.52,"sma_120":41.1},{"date":"2025-04-09","open":23.5,"high":27.95,"low":23.24,"close":27.69,"volume":19876900,"rsi_14":30.48,"sma_20":34.12,"sma_60":37.35,"sma_120":40.91},{"date":"2025-04-10","open":26.7,"high":26.72,"low":24.68,"close":25.3,"volume":15213200,"rsi_14":27.14,"sma_20":33.67,"sma_60":37.14,"sma_120":40.69},{"date":"2025-04-11","open":25.04,"high":26.43,"low":24.54,"close":26.36,"volume":11189100,"rsi_14":30.77,"sma_20":33.24,"sma_60":36.94,"sma_120":40.49},{"date":"2025-04-14","open":27.03,"high":27.31,"low":26.2,"close":26.78,"volume":10448500,"rsi_14":33.84,"sma_20":32.81,"sma_60":36.74,"sma_120":40.29},{"date":"2025-04-15","open":26.03,"high":26.67,"low":25.67,"close":25.68,"volume":12375800,"rsi_14":31.09,"sma_20":32.32,"sma_60":36.52,"sma_120":40.08},{"date":"2025-04-16","open":25.68,"high":26.13,"low":25.24,"close":25.47,"volume":8672400,"rsi_14":31.26,"sma_20":31.83,"sma_60":36.28,"sma_120":39.88},{"date":"2025-04-17","open":25.71,"high":26.34,"low":25.71,"close":26.1,"volume":8474900,"rsi_14":34.88,"sma_20":31.41,"sma_60":36.07,"sma_120":39.68},{"date":"2025-04-21","open":26.12,"high":26.28,"low":25.69,"close":26.07,"volume":7745100,"rsi_14":33.0,"sma_20":31.01,"sma_60":35.85,"sma_120":39.49},{"date":"2025-04-22","open":26.46,"high":27.21,"low":26.42,"close":26.89,"volume":8488300,"rsi_14":36.36,"sma_20":30.64,"sma_60":35.64,"sma_120":39.32},{"date":"2025-04-23","open":27.87,"high":28.51,"low":26.64,"close":26.89,"volume":10727000,"rsi_14":35.49,"sma_20":30.32,"sma_60":35.43,"sma_120":39.14},{"date":"2025-04-24","open":26.44,"high":27.98,"low":26.01,"close":27.59,"volume":13069300,"rsi_14":45.18,"sma_20":30.03,"sma_60":35.23,"sma_120":38.98},{"date":"2025-04-25","open":27.2,"high":27.89,"low":27.0,"close":27.83,"volume":12991600,"rsi_14":56.22,"sma_20":29.77,"sma_60":35.05,"sma_120":38.82},{"date":"2025-04-28","open":28.05,"high":28.69,"low":27.55,"close":27.77,"volume":9347200,"rsi_14":58.67,"sma_20":29.55,"sma_60":34.91,"sma_120":38.66},{"date":"2025-04-29","open":27.63,"high":28.48,"low":27.6,"close":28.42,"volume":9498800,"rsi_14":68.62,"sma_20":29.34,"sma_60":34.77,"sma_120":38.5},{"date":"2025-04-30","open":28.01,"high":28.41,"low":27.59,"close":28.36,"volume":11306100,"rsi_14":54.05,"sma_20":29.14,"sma_60":34.65,"sma_120":38.36},{"date":"2025-05-01","open":28.45,"high":28.6,"low":28.07,"close":28.31,"volume":7009600,"rsi_14":74.92,"sma_20":28.92,"sma_60":34.52,"sma_120":38.21},{"date":"2025-05-02","open":28.61,"high":28.8,"low":28.01,"close":28.21,"volume":8619400,"rsi_14":68.19,"sma_20":28.87,"sma_60":34.4,"sma_120":38.06},{"date":"2025-05-05","open":27.73,"high":27.82,"low":26.81,"close":26.84,"volume":9061700,"rsi_14":50.54,"sma_20":28.91,"sma_60":34.23,"sma_120":37.9},{"date":"2025-05-06","open":26.79,"high":27.15,"low":26.55,"close":26.7,"volume":7691300,"rsi_14":60.07,"sma_20":28.97,"sma_60":34.07,"sma_120":37.75},{"date":"2025-05-07","open":26.89,"high":26.99,"low":26.22,"close":26.38,"volume":8814500,"rsi_14":58.78,"sma_20":29.1,"sma_60":33.9,"sma_120":37.6},{"date":"2025-05-08","open":26.65,"high":27.57,"low":26.57,"close":27.11,"volume":7787000,"rsi_14":59.58,"sma_20":29.07,"sma_60":33.74,"sma_120":37.47},{"date":"2025-05-09","open":27.31,"high":27.59,"low":27.08,"close":27.33,"volume":8162800,"rsi_14":61.53,"sma_20":29.18,"sma_60":33.6,"sma_120":37.34},{"date":"2025-05-12","open":29.35,"high":30.03,"low":28.69,"close":28.72,"volume":11832500,"rsi_14":65.18,"sma_20":29.31,"sma_60":33.47,"sma_120":37.23},{"date":"2025-05-13","open":28.68,"high":28.95,"low":28.37,"close":28.53,"volume":8502800,"rsi_14":63.15,"sma_20":29.4,"sma_60":33.34,"sma_120":37.12},{"date":"2025-05-14","open":28.45,"high":28.53,"low":27.86,"close":27.97,"volume":6434900,"rsi_14":53.12,"sma_20":29.53,"sma_60":33.18,"sma_120":37.0},{"date":"2025-05-15","open":27.63,"high":27.78,"low":27.25,"close":27.72,"volume":6481000,"rsi_14":49.09,"sma_20":29.65,"sma_60":33.03,"sma_120":36.88},{"date":"2025-05-16","open":27.71,"high":28.09,"low":27.38,"close":27.99,"volume":5872600,"rsi_14":51.76,"sma_20":29.75,"sma_60":32.88,"sma_120":36.77},{"date":"2025-05-19","open":27.49,"high":28.02,"low":27.26,"close":27.92,"volume":5937100,"rsi_14":45.63,"sma_20":29.85,"sma_60":32.72,"sma_120":36.65},{"date":"2025-05-20","open":27.95,"high":28.08,"low":27.55,"close":27.62,"volume":5576400,"rsi_14":43.79,"sma_20":29.89,"sma_60":32.57,"sma_120":36.52},{"date":"2025-05-21","open":27.36,"high":27.51,"low":26.6,"close":26.66,"volume":8938600,"rsi_14":38.01,"sma_20":29.88,"sma_60":32.39,"sma_120":36.37},{"date":"2025-05-22","open":26.46,"high":26.74,"low":26.26,"close":26.58,"volume":6885100,"rsi_14":38.16,"sma_20":29.82,"sma_60":32.22,"sma_120":36.24},{"date":"2025-05-23","open":26.1,"high":26.4,"low":25.88,"close":26.26,"volume":7095200,"rsi_14":44.98,"sma_20":29.74,"sma_60":32.05,"sma_120":36.11},{"date":"2025-05-27","open":26.75,"high":26.93,"low":26.6,"close":26.81,"volume":8763100,"rsi_14":50.89,"sma_20":29.68,"sma_60":31.9,"sma_120":35.98},{"date":"2025-05-28","open":26.89,"high":26.97,"low":26.2,"close":26.28,"volume":7731600,"rsi_14":49.21,"sma_20":29.57,"sma_60":31.77,"sma_120":35.85},{"date":"2025-05-29","open":26.74,"high":26.97,"low":26.15,"close":26.69,"volume":10227600,"rsi_14":46.6,"sma_20":29.48,"sma_60":31.66,"sma_120":35.72},{"date":"2025-05-30","open":26.57,"high":26.65,"low":26.07,"close":26.36,"volume":13965300,"rsi_14":38.27,"sma_20":29.34,"sma_60":31.49,"sma_120":35.59},{"date":"2025-06-02","open":26.29,"high":26.35,"low":25.52,"close":25.85,"volume":12390500,"rsi_14":20.74,"sma_20":29.18,"sma_60":31.32,"sma_120":35.47},{"date":"2025-06-03","open":25.85,"high":26.66,"low":25.17,"close":26.41,"volume":10557600,"rsi_14":28.22,"sma_20":29.12,"sma_60":31.16,"sma_120":35.35},{"date":"2025-06-04","open":26.47,"high":26.92,"low":26.31,"close":26.87,"volume":8844700,"rsi_14":35.96,"sma_20":29.09,"sma_60":31.01,"sma_120":35.23},{"date":"2025-06-05","open":27.09,"high":27.18,"low":26.56,"close":26.78,"volume":8634700,"rsi_14":36.89,"sma_20":29.08,"sma_60":30.86,"sma_120":35.11},{"date":"2025-06-06","open":26.94,"high":27.41,"low":26.9,"close":27.13,"volume":6728400,"rsi_14":37.65,"sma_20":29.05,"sma_60":30.74,"sma_120":35.01},{"date":"2025-06-09","open":27.37,"high":28.31,"low":27.35,"close":27.93,"volume":11394400,"rsi_14":45.14,"sma_20":29.04,"sma_60":30.63,"sma_120":34.91},{"date":"2025-06-10","open":28.2,"high":29.35,"low":28.08,"close":29.17,"volume":10985100,"rsi_14":55.42,"sma_20":29.03,"sma_60":30.53,"sma_120":34.82},{"date":"2025-06-11","open":29.52,"high":29.63,"low":28.77,"close":29.15,"volume":7842300,"rsi_14":63.09,"sma_20":29.02,"sma_60":30.41,"sma_120":34.74},{"date":"2025-06-12","open":28.71,"high":28.94,"low":28.46,"close":28.64,"volume":6817200,"rsi_14":59.39,"sma_20":29.02,"sma_60":30.29,"sma_120":34.66},{"date":"2025-06-13","open":28.43,"high":29.48,"low":28.31,"close":28.41,"volume":10271600,"rsi_14":60.23,"sma_20":29.02,"sma_60":30.17,"sma_120":34.57},{"date":"2025-06-16","open":28.83,"high":29.05,"low":28.39,"close":29.05,"volume":10658500,"rsi_14":60.59,"sma_20":29.04,"sma_60":30.07,"sma_120":34.5},{"date":"2025-06-17","open":28.94,"high":29.09,"low":27.96,"close":27.98,"volume":8850700,"rsi_14":56.59,"sma_20":29.01,"sma_60":29.95,"sma_120":34.41},{"date":"2025-06-18","open":27.88,"high":27.96,"low":27.06,"close":27.08,"volume":12211600,"rsi_14":48.36,"sma_20":28.94,"sma_60":29.82,"sma_120":34.32},{"date":"2025-06-20","open":27.1,"high":27.19,"low":26.15,"close":26.38,"volume":22583000,"rsi_14":50.12,"sma_20":28.89,"sma_60":29.7,"sma_120":34.21},{"date":"2025-06-23","open":25.85,"high":26.25,"low":25.29,"close":25.53,"volume":17264100,"rsi_14":48.14,"sma_20":28.8,"sma_60":29.55,"sma_120":34.1},{"date":"2025-06-24","open":25.9,"high":26.48,"low":25.7,"close":26.16,"volume":19116200,"rsi_14":48.55,"sma_20":28.76,"sma_60":29.42,"sma_120":34.0},{"date":"2025-06-25","open":26.16,"high":26.18,"low":25.49,"close":25.49,"volume":15726100,"rsi_14":42.03,"sma_20":28.66,"sma_60":29.3,"sma_120":33.89},{"date":"2025-06-26","open":25.75,"high":26.18,"low":25.66,"close":25.8,"volume":13857800,"rsi_14":44.52,"sma_20":28.6,"sma_60":29.17,"sma_120":33.79},{"date":"2025-06-27","open":26.04,"high":26.38,"low":25.41,"close":25.66,"volume":18629400,"rsi_14":41.55,"sma_20":28.51,"sma_60":29.04,"sma_120":33.68},{"date":"2025-06-30","open":25.56,"high":25.58,"low":25.07,"close":25.16,"volume":11746900,"rsi_14":33.56,"sma_20":28.45,"sma_60":28.9,"sma_120":33.57},{"date":"2025-07-01","open":25.12,"high":27.03,"low":25.06,"close":26.45,"volume":21426600,"rsi_14":33.86,"sma_20":28.48,"sma_60":28.84,"sma_120":33.47},{"date":"2025-07-02","open":26.75,"high":27.3,"low":26.23,"close":27.3,"volume":14120500,"rsi_14":40.02,"sma_20":28.52,"sma_60":28.85,"sma_120":33.38},{"date":"2025-07-03","open":27.24,"high":27.35,"low":26.96,"close":27.05,"volume":5950000,"rsi_14":41.16,"sma_20":28.53,"sma_60":28.87,"sma_120":33.3},{"date":"2025-07-07","open":26.62,"high":27.06,"low":25.74,"close":26.11,"volume":13061900,"rsi_14":38.18,"sma_20":28.5,"sma_60":28.89,"sma_120":33.21},{"date":"2025-07-08","open":26.33,"high":28.13,"low":26.29,"close":27.62,"volume":18326600,"rsi_14":43.23,"sma_20":28.52,"sma_60":28.88,"sma_120":33.12},{"date":"2025-07-09","open":27.91,"high":28.82,"low":27.75,"close":28.36,"volume":15427600,"rsi_14":51.85,"sma_20":28.55,"sma_60":28.92,"sma_120":33.03},{"date":"2025-07-10","open":28.22,"high":29.39,"low":28.11,"close":28.73,"volume":12068000,"rsi_14":58.44,"sma_20":28.52,"sma_60":28.95,"sma_120":32.95},{"date":"2025-07-11","open":28.15,"high":28.34,"low":27.67,"close":28.08,"volume":12318800,"rsi_14":58.78,"sma_20":28.47,"sma_60":28.96,"sma_120":32.85},{"date":"2025-07-14","open":27.8,"high":27.94,"low":26.67,"close":26.85,"volume":13284400,"rsi_14":56.51,"sma_20":28.37,"sma_60":28.97,"sma_120":32.75},{"date":"2025-07-15","open":27.24,"high":27.41,"low":26.55,"close":26.6,"volume":9162900,"rsi_14":52.25,"sma_20":28.28,"sma_60":28.98,"sma_120":32.63},{"date":"2025-07-16","open":26.57,"high":26.88,"low":26.23,"close":26.74,"volume":8757000,"rsi_14":56.85,"sma_20":28.16,"sma_60":28.98,"sma_120":32.53},{"date":"2025-07-17","open":26.62,"high":27.08,"low":26.59,"close":27.05,"volume":7623200,"rsi_14":56.8,"sma_20":28.11,"sma_60":28.99,"sma_120":32.42},{"date":"2025-07-18","open":27.22,"high":27.31,"low":26.7,"close":26.93,"volume":9013200,"rsi_14":56.98,"sma_20":28.1,"sma_60":28.98,"sma_120":32.31},{"date":"2025-07-21","open":27.17,"high":27.48,"low":26.92,"close":26.98,"volume":7026100,"rsi_14":60.46,"sma_20":28.13,"sma_60":28.97,"sma_120":32.2},{"date":"2025-07-22","open":27.06,"high":28.27,"low":27.06,"close":28.19,"volume":9296400,"rsi_14":60.11,"sma_20":28.27,"sma_60":28.96,"sma_120":32.1},{"date":"2025-07-23","open":28.71,"high":29.35,"low":28.52,"close":28.86,"volume":20963300,"rsi_14":59.26,"sma_20":28.41,"sma_60":28.97,"sma_120":32.01},{"date":"2025-07-24","open":25.84,"high":26.23,"low":23.16,"close":23.82,"volume":66003500,"rsi_14":37.8,"sma_20":28.32,"sma_60":28.89,"sma_120":31.9},{"date":"2025-07-25","open":23.42,"high":24.37,"low":23.21,"close":24.24,"volume":36918200,"rsi_14":42.62,"sma_20":28.24,"sma_60":28.8,"sma_120":31.79},{"date":"2025-07-28","open":24.07,"high":24.83,"low":23.68,"close":24.43,"volume":17843700,"rsi_14":36.01,"sma_20":28.18,"sma_60":28.72,"sma_120":31.69},{"date":"2025-07-29","open":24.07,"high":24.07,"low":23.48,"close":23.67,"volume":13123800,"rsi_14":30.12,"sma_20":28.11,"sma_60":28.63,"sma_120":31.58},{"date":"2025-07-30","open":23.53,"high":23.55,"low":22.36,"close":22.49,"volume":16559800,"rsi_14":24.94,"sma_20":27.92,"sma_60":28.52,"sma_120":31.46},{"date":"2025-07-31","open":22.22,"high":22.24,"low":21.57,"close":21.9,"volume":21303600,"rsi_14":25.04,"sma_20":27.64,"sma_60":28.43,"sma_120":31.33},{"date":"2025-08-01","open":21.62,"high":21.7,"low":20.49,"close":20.49,"volume":25059000,"rsi_14":24.65,"sma_20":27.31,"sma_60":28.31,"sma_120":31.19},{"date":"2025-08-04","open":20.56,"high":20.58,"low":20.04,"close":20.3,"volume":18562100,"rsi_14":24.76,"sma_20":27.02,"sma_60":28.2,"sma_120":31.05},{"date":"2025-08-05","open":20.64,"high":21.3,"low":20.48,"close":21.04,"volume":22028700,"rsi_14":28.38,"sma_20":26.68,"sma_60":28.08,"sma_120":30.91},{"date":"2025-08-06","open":21.27,"high":21.42,"low":19.98,"close":20.03,"volume":19480800,"rsi_14":24.57,"sma_20":26.26,"sma_60":27.95,"sma_120":30.77},{"date":"2025-08-07","open":20.45,"high":20.82,"low":20.03,"close":20.32,"volume":12719600,"rsi_14":26.42,"sma_20":25.82,"sma_60":27.79,"sma_120":30.63},{"date":"2025-08-08","open":20.34,"high":20.48,"low":19.89,"close":19.95,"volume":11325700,"rsi_14":25.46,"sma_20":25.41,"sma_60":27.63,"sma_120":30.49},{"date":"2025-08-11","open":20.01,"high":20.31,"low":19.18,"close":19.62,"volume":20712400,"rsi_14":17.9,"sma_20":25.04,"sma_60":27.48,"sma_120":30.33},{"date":"2025-08-12","open":19.64,"high":20.68,"low":19.57,"close":20.41,"volume":15785300,"rsi_14":18.67,"sma_20":24.73,"sma_60":27.34,"sma_120":30.19},{"date":"2025-08-13","open":20.5,"high":21.61,"low":20.41,"close":21.55,"volume":16243300,"rsi_14":38.95,"sma_20":24.46,"sma_60":27.22,"sma_120":30.05},{"date":"2025-08-14","open":21.46,"high":22.06,"low":21.13,"close":21.97,"volume":11822600,"rsi_14":39.01,"sma_20":24.21,"sma_60":27.11,"sma_120":29.91},{"date":"2025-08-15","open":22.17,"high":22.43,"low":21.95,"close":21.96,"volume":10779700,"rsi_14":37.7,"sma_20":23.96,"sma_60":27.0,"sma_120":29.78},{"date":"2025-08-18","open":21.91,"high":22.22,"low":21.83,"close":21.85,"volume":12231500,"rsi_14":39.39,"sma_20":23.7,"sma_60":26.91,"sma_120":29.65},{"date":"2025-08-19","open":22.12,"high":22.79,"low":21.91,"close":22.12,"volume":8879800,"rsi_14":47.61,"sma_20":23.4,"sma_60":26.82,"sma_120":29.52},{"date":"2025-08-20","open":22.16,"high":23.01,"low":22.12,"close":22.64,"volume":12660700,"rsi_14":54.88,"sma_20":23.08,"sma_60":26.75,"sma_120":29.4},{"date":"2025-08-21","open":22.41,"high":22.52,"low":22.01,"close":22.27,"volume":9431100,"rsi_14":63.61,"sma_20":23.01,"sma_60":26.67,"sma_120":29.28},{"date":"2025-08-22","open":22.54,"high":23.73,"low":22.48,"close":23.61,"volume":20539200,"rsi_14":71.46,"sma_20":22.99,"sma_60":26.61,"sma_120":29.19},{"date":"2025-08-25","open":23.5,"high":23.5,"low":23.04,"close":23.43,"volume":10012300,"rsi_14":66.71,"sma_20":22.95,"sma_60":26.55,"sma_120":29.1},{"date":"2025-08-26","open":23.32,"high":23.5,"low":23.14,"close":23.26,"volume":8049300,"rsi_14":75.67,"sma_20":22.93,"sma_60":26.5,"sma_120":28.99},{"date":"2025-08-27","open":23.03,"high":23.58,"low":22.95,"close":23.26,"volume":10348200,"rsi_14":74.49,"sma_20":22.97,"sma_60":26.46,"sma_120":28.89},{"date":"2025-08-28","open":23.56,"high":23.56,"low":22.84,"close":23.1,"volume":11714200,"rsi_14":77.15,"sma_20":23.04,"sma_60":26.4,"sma_120":28.78},{"date":"2025-08-29","open":23.16,"high":23.73,"low":23.11,"close":23.48,"volume":8791800,"rsi_14":81.97,"sma_20":23.18,"sma_60":26.34,"sma_120":28.67},{"date":"2025-09-02","open":23.1,"high":23.59,"low":22.95,"close":23.27,"volume":12152500,"rsi_14":75.67,"sma_20":23.32,"sma_60":26.28,"sma_120":28.57},{"date":"2025-09-03","open":23.12,"high":23.38,"low":22.68,"close":22.82,"volume":11528200,"rsi_14":61.15,"sma_20":23.4,"sma_60":26.2,"sma_120":28.47},{"date":"2025-09-04","open":22.66,"high":22.87,"low":22.12,"close":22.8,"volume":11630400,"rsi_14":56.59,"sma_20":23.53,"sma_60":26.11,"sma_120":28.37},{"date":"2025-09-05","open":22.79,"high":23.76,"low":22.67,"close":23.36,"volume":18476700,"rsi_14":62.18,"sma_20":23.67,"sma_60":26.01,"sma_120":28.27},{"date":"2025-09-08","open":23.21,"high":23.21,"low":22.04,"close":22.86,"volume":15488100,"rsi_14":57.28,"sma_20":23.81,"sma_60":25.9,"sma_120":28.15},{"date":"2025-09-09","open":22.74,"high":23.23,"low":22.6,"close":23.02,"volume":10959400,"rsi_14":56.16,"sma_20":23.97,"sma_60":25.8,"sma_120":28.04},{"date":"2025-09-10","open":22.83,"high":23.32,"low":22.61,"close":22.72,"volume":11492700,"rsi_14":47.35,"sma_20":24.08,"sma_60":25.69,"sma_120":27.93},{"date":"2025-09-11","open":22.56,"high":23.97,"low":22.56,"close":23.86,"volume":25711700,"rsi_14":62.07,"sma_20":24.19,"sma_60":25.6,"sma_120":27.83},{"date":"2025-09-12","open":23.84,"high":24.3,"low":23.71,"close":23.88,"volume":14732800,"rsi_14":49.15,"sma_20":24.27,"sma_60":25.53,"sma_120":27.74},{"date":"2025-09-15","open":24.04,"high":24.2,"low":22.93,"close":23.05,"volume":13192300,"rsi_14":42.17,"sma_20":24.31,"sma_60":25.46,"sma_120":27.64},{"date":"2025-09-16","open":23.27,"high":23.72,"low":23.06,"close":23.34,"volume":11070800,"rsi_14":47.36,"sma_20":24.37,"sma_60":25.4,"sma_120":27.55},{"date":"2025-09-17","open":23.46,"high":24.57,"low":23.06,"close":23.4,"volume":14775200,"rsi_14":47.99,"sma_20":24.42,"sma_60":25.36,"sma_120":27.46},{"date":"2025-09-18","open":23.66,"high":23.83,"low":22.78,"close":22.99,"volume":15350400,"rsi_14":45.61,"sma_20":24.42,"sma_60":25.31,"sma_120":27.36},{"date":"2025-09-19","open":23.03,"high":23.03,"low":22.26,"close":22.4,"volume":19106700,"rsi_14":40.17,"sma_20":24.41,"sma_60":25.25,"sma_120":27.27},{"date":"2025-09-22","open":22.26,"high":22.3,"low":21.87,"close":22.09,"volume":12901800,"rsi_14":39.49,"sma_20":24.32,"sma_60":25.18,"sma_120":27.18},{"date":"2025-09-23","open":22.45,"high":22.6,"low":21.78,"close":21.8,"volume":11016900,"rsi_14":40.66,"sma_20":24.21,"sma_60":25.11,"sma_120":27.08},{"date":"2025-09-24","open":21.9,"high":22.29,"low":21.84,"close":22.05,"volume":11913600,"rsi_14":43.48,"sma_20":24.13,"sma_60":25.06,"sma_120":26.98},{"date":"2025-09-25","open":21.95,"high":21.95,"low":21.13,"close":21.17,"volume":16437600,"rsi_14":31.8,"sma_20":24.01,"sma_60":24.97,"sma_120":26.9},{"date":"2025-09-26","open":21.39,"high":22.12,"low":21.31,"close":21.89,"volume":12623800,"rsi_14":42.23,"sma_20":23.93,"sma_60":24.87,"sma_120":26.86},{"date":"2025-09-29","open":22.16,"high":22.17,"low":21.66,"close":21.83,"volume":11803800,"rsi_14":40.34,"sma_20":23.84,"sma_60":24.78,"sma_120":26.82},{"date":"2025-09-30","open":21.72,"high":21.89,"low":21.28,"close":21.86,"volume":14368700,"rsi_14":42.74,"sma_20":23.76,"sma_60":24.7,"sma_120":26.8},{"date":"2025-10-01","open":21.84,"high":22.14,"low":21.75,"close":21.98,"volume":12531500,"rsi_14":30.8,"sma_20":23.72,"sma_60":24.6,"sma_120":26.74},{"date":"2025-10-02","open":22.05,"high":22.85,"low":21.88,"close":22.59,"volume":17945200,"rsi_14":38.26,"sma_20":23.71,"sma_60":24.5,"sma_120":26.71},{"date":"2025-10-03","open":22.61,"high":22.92,"low":22.31,"close":22.71,"volume":8354600,"rsi_14":46.51,"sma_20":23.68,"sma_60":24.39,"sma_120":26.67},{"date":"2025-10-06","open":22.72,"high":22.78,"low":22.22,"close":22.33,"volume":9417100,"rsi_14":39.61,"sma_20":23.65,"sma_60":24.29,"sma_120":26.63},{"date":"2025-10-07","open":22.45,"high":22.57,"low":21.22,"close":21.45,"volume":19270000,"rsi_14":32.89,"sma_20":23.57,"sma_60":24.19,"sma_120":26.58},{"date":"2025-10-08","open":21.46,"high":21.88,"low":21.4,"close":21.55,"volume":10240600,"rsi_14":36.59,"sma_20":23.5,"sma_60":24.1,"sma_120":26.54},{"date":"2025-10-09","open":21.46,"high":21.56,"low":20.8,"close":21.05,"volume":15428400,"rsi_14":37.25,"sma_20":23.36,"sma_60":24.0,"sma_120":26.49},{"date":"2025-10-10","open":21.19,"high":21.31,"low":19.69,"close":19.69,"volume":18840800,"rsi_14":31.02,"sma_20":23.14,"sma_60":23.87,"sma_120":26.43},{"date":"2025-10-13","open":20.02,"high":20.71,"low":20.02,"close":20.42,"volume":12276700,"rsi_14":39.86,"sma_20":23.0,"sma_60":23.76,"sma_120":26.37},{"date":"2025-10-14","open":20.04,"high":21.06,"low":19.92,"close":20.9,"volume":9683300,"rsi_14":41.75,"sma_20":22.87,"sma_60":23.65,"sma_120":26.31},{"date":"2025-10-15","open":21.16,"high":21.52,"low":20.88,"close":21.17,"volume":10597900,"rsi_14":50.0,"sma_20":22.75,"sma_60":23.52,"sma_120":26.24},{"date":"2025-10-16","open":21.27,"high":21.43,"low":20.56,"close":20.88,"volume":10929900,"rsi_14":41.48,"sma_20":22.64,"sma_60":23.38,"sma_120":26.18},{"date":"2025-10-17","open":20.88,"high":21.02,"low":20.67,"close":20.87,"volume":9111200,"rsi_14":41.88,"sma_20":22.56,"sma_60":23.33,"sma_120":26.11},{"date":"2025-10-20","open":20.97,"high":21.06,"low":20.44,"close":20.62,"volume":10342700,"rsi_14":39.81,"sma_20":22.49,"sma_60":23.27,"sma_120":26.03},{"date":"2025-10-21","open":20.68,"high":21.04,"low":20.56,"close":20.74,"volume":10565100,"rsi_14":39.81,"sma_20":22.43,"sma_60":23.2,"sma_120":25.96},{"date":"2025-10-22","open":20.74,"high":20.99,"low":20.56,"close":20.69,"volume":12026100,"rsi_14":32.82,"sma_20":22.36,"sma_60":23.14,"sma_120":25.89},{"date":"2025-10-23","open":22.37,"high":23.57,"low":22.26,"close":23.37,"volume":33606400,"rsi_14":54.07,"sma_20":22.48,"sma_60":23.15,"sma_120":25.84},{"date":"2025-10-24","open":23.59,"high":23.74,"low":23.07,"close":23.66,"volume":14496700,"rsi_14":58.3,"sma_20":22.57,"sma_60":23.18,"sma_120":25.8},{"date":"2025-10-27","open":23.84,"high":24.84,"low":23.79,"close":24.53,"volume":17744700,"rsi_14":69.3,"sma_20":22.71,"sma_60":23.24,"sma_120":25.78},{"date":"2025-10-28","open":24.33,"high":24.35,"low":23.64,"close":24.2,"volume":11767500,"rsi_14":66.13,"sma_20":22.83,"sma_60":23.31,"sma_120":25.75},{"date":"2025-10-29","open":24.13,"high":24.46,"low":23.58,"close":23.7,"volume":12570700,"rsi_14":66.13,"sma_20":22.92,"sma_60":23.35,"sma_120":25.72},{"date":"2025-10-30","open":23.24,"high":23.36,"low":22.67,"close":22.69,"volume":11446600,"rsi_14":69.09,"sma_20":22.93,"sma_60":23.39,"sma_120":25.67},{"date":"2025-10-31","open":22.81,"high":22.97,"low":22.5,"close":22.74,"volume":13052700,"rsi_14":66.14,"sma_20":22.93,"sma_60":23.43,"sma_120":25.61},{"date":"2025-11-03","open":22.49,"high":22.59,"low":21.85,"close":22.15,"volume":13200100,"rsi_14":58.56,"sma_20":22.92,"sma_60":23.46,"sma_120":25.55},{"date":"2025-11-04","open":21.78,"high":21.9,"low":21.51,"close":21.54,"volume":12009900,"rsi_14":52.43,"sma_20":22.92,"sma_60":23.49,"sma_120":25.48},{"date":"2025-11-05","open":21.65,"high":22.14,"low":21.57,"close":21.71,"volume":12998600,"rsi_14":55.51,"sma_20":22.93,"sma_60":23.51,"sma_120":25.42},{"date":"2025-11-06","open":21.77,"high":21.87,"low":21.19,"close":21.19,"volume":15504300,"rsi_14":51.96,"sma_20":22.94,"sma_60":23.49,"sma_120":25.36},{"date":"2025-11-07","open":21.17,"high":21.43,"low":20.86,"close":21.25,"volume":13745900,"rsi_14":54.0,"sma_20":23.02,"sma_60":23.48,"sma_120":25.29},{"date":"2025-11-10","open":21.64,"high":21.69,"low":20.69,"close":21.07,"volume":14784800,"rsi_14":52.11,"sma_20":23.06,"sma_60":23.45,"sma_120":25.23},{"date":"2025-11-11","open":21.2,"high":21.44,"low":21.04,"close":21.27,"volume":9556900,"rsi_14":53.6,"sma_20":23.08,"sma_60":23.44,"sma_120":25.17},{"date":"2025-11-12","open":21.38,"high":21.63,"low":21.06,"close":21.15,"volume":8406100,"rsi_14":29.88,"sma_20":23.07,"sma_60":23.42,"sma_120":25.12},{"date":"2025-11-13","open":21.12,"high":22.08,"low":21.04,"close":22.04,"volume":18599300,"rsi_14":36.76,"sma_20":23.14,"sma_60":23.4,"sma_120":25.08},{"date":"2025-11-14","open":21.79,"high":22.1,"low":21.49,"close":21.86,"volume":12069100,"rsi_14":25.35,"sma_20":23.19,"sma_60":23.39,"sma_120":25.03},{"date":"2025-11-17","open":21.76,"high":21.76,"low":20.61,"close":20.66,"volume":13080800,"rsi_14":21.85,"sma_20":23.19,"sma_60":23.33,"sma_120":24.97},{"date":"2025-11-18","open":20.57,"high":20.98,"low":20.26,"close":20.83,"volume":12329300,"rsi_14":25.92,"sma_20":23.19,"sma_60":23.28,"sma_120":24.91},{"date":"2025-11-19","open":20.86,"high":20.96,"low":20.18,"close":20.32,"volume":13044100,"rsi_14":28.27,"sma_20":23.18,"sma_60":23.22,"sma_120":24.86},{"date":"2025-11-20","open":20.45,"high":20.74,"low":19.96,"close":19.98,"volume":12657200,"rsi_14":25.99,"sma_20":23.0,"sma_60":23.16,"sma_120":24.81},{"date":"2025-11-21","open":20.29,"high":21.41,"low":20.25,"close":21.17,"volume":19595100,"rsi_14":42.28,"sma_20":22.87,"sma_60":23.12,"sma_120":24.76},{"date":"2025-11-24","open":21.17,"high":21.52,"low":20.93,"close":21.48,"volume":15713700,"rsi_14":49.53,"sma_20":22.71,"sma_60":23.08,"sma_120":24.71},{"date":"2025-11-25","open":21.7,"high":22.26,"low":21.58,"close":22.12,"volume":14209700,"rsi_14":53.14,"sma_20":22.6,"sma_60":23.06,"sma_120":24.67},{"date":"2025-11-26","open":22.14,"high":22.98,"low":22.12,"close":22.8,"volume":10506200,"rsi_14":62.05,"sma_20":22.55,"sma_60":23.06,"sma_120":24.63},{"date":"2025-11-28","open":22.96,"high":23.24,"low":22.82,"close":23.07,"volume":7253900,"rsi_14":61.14,"sma_20":22.55,"sma_60":23.06,"sma_120":24.59},{"date":"2025-12-01","open":22.83,"high":23.5,"low":22.8,"close":23.07,"volume":11456100,"rsi_14":62.76,"sma_20":22.55,"sma_60":23.05,"sma_120":24.53},{"date":"2025-12-02","open":23.09,"high":23.31,"low":22.64,"close":23.08,"volume":10733800,"rsi_14":61.69,"sma_20":22.58,"sma_60":23.05,"sma_120":24.47},{"date":"2025-12-03","open":23.2,"high":23.67,"low":22.96,"close":22.99,"volume":10524700,"rsi_14":61.97,"sma_20":22.64,"sma_60":23.04,"sma_120":24.42},{"date":"2025-12-04","open":23.07,"high":23.15,"low":22.01,"close":22.13,"volume":10415800,"rsi_14":48.17,"sma_20":22.65,"sma_60":23.03,"sma_120":24.36},{"date":"2025-12-05","open":22.42,"high":22.92,"low":22.19,"close":22.21,"volume":9023600,"rsi_14":50.23,"sma_20":22.68,"sma_60":22.99,"sma_120":24.3},{"date":"2025-12-08","open":22.16,"high":22.49,"low":22.02,"close":22.12,"volume":11723700,"rsi_14":61.21,"sma_20":22.71,"sma_60":22.96,"sma_120":24.24},{"date":"2025-12-09","open":22.14,"high":23.07,"low":22.11,"close":22.36,"volume":11305700,"rsi_14":61.71,"sma_20":22.76,"sma_60":22.94,"sma_120":24.2},{"date":"2025-12-10","open":22.44,"high":23.9,"low":22.42,"close":23.79,"volume":11997200,"rsi_14":75.95,"sma_20":22.88,"sma_60":22.94,"sma_120":24.17},{"date":"2025-12-11","open":23.74,"high":24.24,"low":23.63,"close":23.78,"volume":11607200,"rsi_14":80.4,"sma_20":23.0,"sma_60":22.94,"sma_120":24.15},{"date":"2025-12-12","open":23.9,"high":24.08,"low":23.15,"close":23.19,"volume":9613300,"rsi_14":66.6,"sma_20":23.04,"sma_60":22.94,"sma_120":24.12},{"date":"2025-12-15","open":23.24,"high":23.45,"low":22.36,"close":22.69,"volume":17458900,"rsi_14":58.33,"sma_20":23.07,"sma_60":22.94,"sma_120":24.09},{"date":"2025-12-16","open":22.46,"high":22.49,"low":21.79,"close":22.1,"volume":17492000,"rsi_14":46.7,"sma_20":23.12,"sma_60":22.93,"sma_120":24.06},{"date":"2025-12-17","open":22.23,"high":22.62,"low":22.17,"close":22.32,"volume":14084900,"rsi_14":41.57,"sma_20":23.19,"sma_60":22.94,"sma_120":24.03},{"date":"2025-12-18","open":22.07,"high":22.49,"low":22.01,"close":22.29,"volume":11153200,"rsi_14":41.82,"sma_20":23.27,"sma_60":22.94,"sma_120":24.0},{"date":"2025-12-19","open":22.28,"high":22.79,"low":22.17,"close":22.5,"volume":15644300,"rsi_14":44.38,"sma_20":23.39,"sma_60":22.95,"sma_120":23.96},{"date":"2025-12-22","open":22.57,"high":22.97,"low":22.51,"close":22.66,"volume":10433100,"rsi_14":45.85,"sma_20":23.45,"sma_60":22.96,"sma_120":23.92},{"date":"2025-12-23","open":22.5,"high":22.64,"low":22.03,"close":22.16,"volume":7884500,"rsi_14":42.48,"sma_20":23.47,"sma_60":22.96,"sma_120":23.87},{"date":"2025-12-24","open":22.2,"high":22.33,"low":22.12,"close":22.31,"volume":3448700,"rsi_14":51.9,"sma_20":23.46,"sma_60":22.96,"sma_120":23.83},{"date":"2025-12-26","open":22.3,"high":22.55,"low":22.13,"close":22.53,"volume":8930500,"rsi_14":53.22,"sma_20":23.43,"sma_60":22.97,"sma_120":23.78},{"date":"2025-12-29","open":22.44,"high":22.6,"low":22.23,"close":22.59,"volume":10431000,"rsi_14":54.81,"sma_20":23.4,"sma_60":22.96,"sma_120":23.73},{"date":"2025-12-30","open":22.54,"high":22.85,"low":22.48,"close":22.75,"volume":7490500,"rsi_14":54.0,"sma_20":23.39,"sma_60":22.96,"sma_120":23.67},{"date":"2025-12-31","open":22.7,"high":22.95,"low":22.54,"close":22.62,"volume":8939800,"rsi_14":33.42,"sma_20":23.36,"sma_60":22.96,"sma_120":23.62},{"date":"2026-01-02","open":22.78,"high":23.63,"low":22.55,"close":23.48,"volume":10052700,"rsi_14":46.58,"sma_20":23.39,"sma_60":22.99,"sma_120":23.59},{"date":"2026-01-05","open":23.46,"high":24.33,"low":23.39,"close":24.09,"volume":13203100,"rsi_14":60.22,"sma_20":23.49,"sma_60":23.02,"sma_120":23.56},{"date":"2026-01-06","open":23.96,"high":24.84,"low":23.88,"close":24.69,"volume":11674600,"rsi_14":72.26,"sma_20":23.62,"sma_60":23.08,"sma_120":23.54},{"date":"2026-01-07","open":24.7,"high":24.78,"low":23.75,"close":23.99,"volume":8259900,"rsi_14":70.59,"sma_20":23.72,"sma_60":23.15,"sma_120":23.51},{"date":"2026-01-08","open":23.7,"high":25.53,"low":23.56,"close":25.08,"volume":10493800,"rsi_14":75.22,"sma_20":23.86,"sma_60":23.23,"sma_120":23.49},{"date":"2026-01-09","open":25.46,"high":25.63,"low":24.9,"close":25.47,"volume":8765100,"rsi_14":77.28,"sma_20":23.94,"sma_60":23.3,"sma_120":23.47},{"date":"2026-01-12","open":25.49,"high":25.75,"low":25.22,"close":25.64,"volume":7686400,"rsi_14":77.09,"sma_20":24.04,"sma_60":23.37,"sma_120":23.45},{"date":"2026-01-13","open":25.77,"high":26.19,"low":25.6,"close":25.69,"volume":10247800,"rsi_14":76.66,"sma_20":24.17,"sma_60":23.45,"sma_120":23.42},{"date":"2026-01-14","open":26.03,"high":27.6,"low":25.96,"close":27.34,"volume":21174700,"rsi_14":87.96,"sma_20":24.41,"sma_60":23.55,"sma_120":23.44},{"date":"2026-01-15","open":27.37,"high":27.44,"low":26.33,"close":27.03,"volume":9559300,"rsi_14":83.8,"sma_20":24.66,"sma_60":23.66,"sma_120":23.46},{"date":"2026-01-16","open":26.46,"high":26.95,"low":26.34,"close":26.67,"volume":14028388,"rsi_14":74.91,"sma_20":22.74,"sma_60":23.13,"sma_120":24.62},{"date":"2026-01-20","open":25.69,"high":26.28,"low":25.45,"close":25.72,"volume":11465600,"rsi_14":69.48,"sma_20":25.07,"sma_60":23.84,"sma_120":23.49},{"date":"2026-01-21","open":26.0,"high":27.62,"low":25.88,"close":27.49,"volume":12572300,"rsi_14":74.6,"sma_20":25.32,"sma_60":23.9,"sma_120":23.53},{"date":"2026-01-22","open":27.68,"high":28.14,"low":27.35,"close":27.41,"volume":11409000,"rsi_14":74.97,"sma_20":25.57,"sma_60":23.96,"sma_120":23.57},{"date":"2026-01-23","open":27.56,"high":27.68,"low":27.21,"close":27.33,"volume":8892300,"rsi_14":71.87,"sma_20":25.84,"sma_60":24.0,"sma_120":23.62},{"date":"2026-01-26","open":27.45,"high":27.63,"low":27.06,"close":27.26,"volume":8707100,"rsi_14":69.2,"sma_20":26.09,"sma_60":24.05,"sma_120":23.68},{"date":"2026-01-27","open":27.29,"high":27.46,"low":26.74,"close":26.91,"volume":12804900,"rsi_14":63.81,"sma_20":26.32,"sma_60":24.1,"sma_120":23.72},{"date":"2026-01-28","open":27.19,"high":27.23,"low":26.32,"close":26.88,"volume":17825500,"rsi_14":69.61,"sma_20":26.54,"sma_60":24.17,"sma_120":23.78},{"date":"2026-01-29","open":25.74,"high":26.66,"low":24.98,"close":26.28,"volume":23608400,"rsi_14":58.73,"sma_20":26.72,"sma_60":24.22,"sma_120":23.82},{"date":"2026-01-30","open":26.4,"high":27.09,"low":26.04,"close":26.65,"volume":18949400,"rsi_14":58.62,"sma_20":26.93,"sma_60":24.29,"sma_120":23.88},{"date":"2026-02-02","open":26.61,"high":28.08,"low":26.22,"close":27.94,"volume":17168900,"rsi_14":64.44,"sma_20":27.16,"sma_60":24.4,"sma_120":23.94},{"date":"2026-02-03","open":27.96,"high":30.13,"low":27.87,"close":29.5,"volume":21848200,"rsi_14":70.1,"sma_20":27.44,"sma_60":24.53,"sma_120":24.02},{"date":"2026-02-04","open":30.0,"high":31.78,"low":29.94,"close":31.35,"volume":26129300,"rsi_14":70.7,"sma_20":27.78,"sma_60":24.7,"sma_120":24.09},{"date":"2026-02-05","open":30.86,"high":31.18,"low":29.18,"close":29.61,"volume":15877500,"rsi_14":61.59,"sma_20":28.07,"sma_60":24.83,"sma_120":24.16},{"date":"2026-02-06","open":29.99,"high":30.82,"low":29.81,"close":30.75,"volume":8977200,"rsi_14":67.13,"sma_20":28.37,"sma_60":25.0,"sma_120":24.23},{"date":"2026-02-09","open":30.48,"high":31.48,"low":30.01,"close":31.04,"volume":10275400,"rsi_14":73.71,"sma_20":28.66,"sma_60":25.16,"sma_120":24.3},{"date":"2026-02-10","open":31.34,"high":32.89,"low":31.34,"close":32.51,"volume":13522684,"rsi_14":84.98,"sma_20":23.23,"sma_60":23.28,"sma_120":24.64},{"date":"2026-02-11","open":32.61,"high":33.63,"low":32.42,"close":32.89,"volume":12743988,"rsi_14":85.15,"sma_20":23.76,"sma_60":23.44,"sma_120":24.67},{"date":"2026-02-12","open":33.1,"high":33.31,"low":31.03,"close":31.59,"volume":15685874,"rsi_14":79.31,"sma_20":24.27,"sma_60":23.59,"sma_120":24.69},{"date":"2026-02-13","open":31.56,"high":32.07,"low":31.27,"close":31.43,"volume":10184110,"rsi_14":77.44,"sma_20":24.75,"sma_60":23.73,"sma_120":24.71},{"date":"2026-02-17","open":31.34,"high":31.61,"low":29.91,"close":30.4,"volume":9906354,"rsi_14":73.67,"sma_20":25.21,"sma_60":23.84,"sma_120":24.72},{"date":"2026-02-18","open":30.62,"high":31.42,"low":30.42,"close":30.55,"volume":10918600,"rsi_14":63.79,"sma_20":30.27,"sma_60":26.2,"sma_120":24.71},{"date":"2026-02-19","open":30.47,"high":30.7,"low":29.89,"close":30.37,"volume":8869400,"rsi_14":65.84,"sma_20":30.42,"sma_60":26.38,"sma_120":24.77},{"date":"2026-02-20","open":29.96,"high":30.06,"low":28.53,"close":29.53,"volume":17925083,"rsi_14":75.11,"sma_20":25.63,"sma_60":23.93,"sma_120":24.73},{"date":"2026-02-23","open":29.11,"high":29.9,"low":29.11,"close":29.32,"volume":9417700,"rsi_14":55.58,"sma_20":30.63,"sma_60":26.65,"sma_120":24.87},{"date":"2026-02-24","open":29.65,"high":30.45,"low":29.53,"close":30.04,"volume":10484308,"rsi_14":75.59,"sma_20":26.07,"sma_60":24.04,"sma_120":24.75},{"date":"2026-02-25","open":30.26,"high":30.28,"low":28.69,"close":29.04,"volume":10970794,"rsi_14":73.56,"sma_20":26.46,"sma_60":24.14,"sma_120":24.77},{"date":"2026-02-26","open":29.02,"high":29.06,"low":28.25,"close":28.93,"volume":9117049,"rsi_14":74.62,"sma_20":26.84,"sma_60":24.22,"sma_120":24.79},{"date":"2026-02-27","open":28.61,"high":30.2,"low":28.58,"close":30.07,"volume":13297751,"rsi_14":74.0,"sma_20":27.23,"sma_60":24.34,"sma_120":24.82},{"date":"2026-03-02","open":30.0,"high":30.86,"low":29.48,"close":29.94,"volume":13467789,"rsi_14":73.03,"sma_20":27.61,"sma_60":24.45,"sma_120":24.85},{"date":"2026-03-03","open":29.2,"high":30.33,"low":28.75,"close":30.08,"volume":12914191,"rsi_14":72.16,"sma_20":28.06,"sma_60":24.58,"sma_120":24.88},{"date":"2026-03-04","open":31.24,"high":31.69,"low":30.37,"close":31.65,"volume":13176744,"rsi_14":40.25,"sma_20":31.51,"sma_60":27.48,"sma_120":25.25},{"date":"2026-03-05","open":32.76,"high":33.83,"low":32.48,"close":33.0,"volume":24458310,"rsi_14":56.35,"sma_20":31.58,"sma_60":27.66,"sma_120":25.33},{"date":"2026-03-06","open":34.25,"high":34.39,"low":32.24,"close":32.56,"volume":19447179,"rsi_14":54.45,"sma_20":31.71,"sma_60":27.83,"sma_120":25.4},{"date":"2026-03-09","open":34.32,"high":34.97,"low":33.36,"close":33.57,"volume":28385881,"rsi_14":66.29,"sma_20":31.84,"sma_60":28.02,"sma_120":25.48},{"date":"2026-03-10","open":33.95,"high":34.42,"low":32.48,"close":33.16,"volume":22295278,"rsi_14":62.61,"sma_20":31.93,"sma_60":28.18,"sma_120":25.56},{"date":"2026-03-11","open":33.31,"high":33.82,"low":32.96,"close":33.63,"volume":11106163,"rsi_14":65.82,"sma_20":31.97,"sma_60":28.34,"sma_120":25.64},{"date":"2026-03-12","open":35.01,"high":36.88,"low":34.76,"close":36.77,"volume":25119777,"rsi_14":79.92,"sma_20":32.15,"sma_60":28.57,"sma_120":25.75},{"date":"2026-03-13","open":36.89,"high":36.94,"low":35.73,"close":35.83,"volume":16375051,"rsi_14":74.84,"sma_20":32.69,"sma_60":26.12,"sma_120":25.31},{"date":"2026-03-16","open":35.61,"high":35.84,"low":35.2,"close":35.23,"volume":9567400,"rsi_14":70.02,"sma_20":32.81,"sma_60":26.32,"sma_120":25.36},{"date":"2026-03-17","open":35.4,"high":36.76,"low":35.26,"close":36.12,"volume":14301725,"rsi_14":78.16,"sma_20":32.79,"sma_60":29.24,"sma_120":26.09},{"date":"2026-03-18","open":36.69,"high":37.44,"low":36.26,"close":36.88,"volume":15273871,"rsi_14":80.09,"sma_20":33.1,"sma_60":29.48,"sma_120":26.21},{"date":"2026-03-19","open":37.19,"high":37.75,"low":36.27,"close":36.68,"volume":13779980,"rsi_14":77.46,"sma_20":33.41,"sma_60":29.72,"sma_120":26.34},{"date":"2026-03-20","open":37.01,"high":37.5,"low":35.7,"close":35.86,"volume":15453512,"rsi_14":73.15,"sma_20":33.71,"sma_60":29.94,"sma_120":26.45},{"date":"2026-03-23","open":35.15,"high":35.9,"low":34.79,"close":35.27,"volume":14991549,"rsi_14":69.4,"sma_20":34.0,"sma_60":27.55,"sma_120":25.71},{"date":"2026-03-24","open":35.45,"high":37.64,"low":35.45,"close":37.49,"volume":16393479,"rsi_14":71.02,"sma_20":34.36,"sma_60":27.83,"sma_120":25.79},{"date":"2026-03-25","open":37.48,"high":38.84,"low":37.18,"close":38.77,"volume":12223755,"rsi_14":70.87,"sma_20":34.84,"sma_60":28.13,"sma_120":25.89},{"date":"2026-03-26","open":38.77,"high":39.33,"low":38.38,"close":38.62,"volume":9711574,"rsi_14":72.39,"sma_20":35.32,"sma_60":28.41,"sma_120":25.97},{"date":"2026-03-27","open":38.78,"high":40.17,"low":38.47,"close":39.94,"volume":12322125,"rsi_14":73.04,"sma_20":35.83,"sma_60":28.73,"sma_120":26.06},{"date":"2026-03-30","open":40.73,"high":41.59,"low":40.32,"close":40.97,"volume":15306522,"rsi_14":78.06,"sma_20":36.42,"sma_60":29.06,"sma_120":26.2},{"date":"2026-03-31","open":40.78,"high":41.82,"low":39.98,"close":40.76,"volume":21086635,"rsi_14":75.16,"sma_20":36.93,"sma_60":29.4,"sma_120":26.33},{"date":"2026-04-01","open":40.7,"high":40.86,"low":38.73,"close":39.82,"volume":21921973,"rsi_14":62.79,"sma_20":37.35,"sma_60":29.71,"sma_120":26.46},{"date":"2026-04-02","open":41.22,"high":41.46,"low":39.92,"close":40.51,"volume":13355364,"rsi_14":69.95,"sma_20":37.73,"sma_60":30.04,"sma_120":26.59},{"date":"2026-04-06","open":39.58,"high":40.19,"low":39.08,"close":39.69,"volume":13059094,"rsi_14":68.74,"sma_20":38.1,"sma_60":30.31,"sma_120":26.73},{"date":"2026-04-07","open":39.96,"high":41.15,"low":39.79,"close":40.52,"volume":14260234,"rsi_14":68.53,"sma_20":38.45,"sma_60":30.58,"sma_120":26.88},{"date":"2026-04-08","open":35.83,"high":38.5,"low":34.98,"close":38.44,"volume":27145690,"rsi_14":55.93,"sma_20":38.72,"sma_60":30.81,"sma_120":27.03},{"date":"2026-04-09","open":38.75,"high":39.73,"low":37.09,"close":37.22,"volume":18500459,"rsi_14":51.82,"sma_20":38.9,"sma_60":31.02,"sma_120":27.16},{"date":"2026-04-10","open":37.67,"high":38.28,"low":37.42,"close":38.17,"volume":10924277,"rsi_14":58.01,"sma_20":38.98,"sma_60":31.26,"sma_120":27.3},{"date":"2026-04-13","open":39.14,"high":39.75,"low":38.93,"close":39.25,"volume":9495680,"rsi_14":63.43,"sma_20":39.15,"sma_60":31.53,"sma_120":27.46},{"date":"2026-04-14","open":38.85,"high":38.87,"low":37.33,"close":38.32,"volume":13086673,"rsi_14":53.05,"sma_20":39.31,"sma_60":31.78,"sma_120":27.6},{"date":"2026-04-15","open":38.31,"high":38.57,"low":37.89,"close":38.01,"volume":9404346,"rsi_14":46.94,"sma_20":39.41,"sma_60":32.04,"sma_120":27.75},{"date":"2026-04-16","open":38.65,"high":39.15,"low":38.34,"close":39.06,"volume":11306243,"rsi_14":51.56,"sma_20":39.52,"sma_60":32.33,"sma_120":27.91},{"date":"2026-04-17","open":35.51,"high":35.76,"low":34.05,"close":34.84,"volume":27285946,"rsi_14":34.4,"sma_20":39.42,"sma_60":32.55,"sma_120":28.03},{"date":"2026-04-20","open":35.27,"high":36.48,"low":35.15,"close":35.98,"volume":12428592,"rsi_14":34.84,"sma_20":39.43,"sma_60":32.79,"sma_120":28.14},{"date":"2026-04-21","open":36.09,"high":37.51,"low":36.09,"close":37.49,"volume":13555504,"rsi_14":40.77,"sma_20":39.54,"sma_60":33.06,"sma_120":28.27},{"date":"2026-04-22","open":37.67,"high":38.16,"low":37.47,"close":37.98,"volume":14665254,"rsi_14":44.73,"sma_20":39.57,"sma_60":33.33,"sma_120":28.39},{"date":"2026-04-23","open":38.53,"high":39.19,"low":35.94,"close":37.7,"volume":22976934,"rsi_14":41.7,"sma_20":39.51,"sma_60":33.6,"sma_120":28.52},{"date":"2026-04-24","open":38.1,"high":38.64,"low":37.12,"close":37.83,"volume":12672412,"rsi_14":44.19,"sma_20":39.47,"sma_60":33.88,"sma_120":28.65},{"date":"2026-04-27","open":38.65,"high":38.87,"low":36.57,"close":37.28,"volume":11226410,"rsi_14":39.82,"sma_20":39.34,"sma_60":34.13,"sma_120":28.76},{"date":"2026-04-28","open":38.06,"high":38.26,"low":37.04,"close":37.19,"volume":9268110,"rsi_14":45.48,"sma_20":39.14,"sma_60":34.38,"sma_120":28.88},{"date":"2026-04-29","open":37.76,"high":38.85,"low":37.68,"close":38.7,"volume":11659366,"rsi_14":55.14,"sma_20":39.04,"sma_60":34.68,"sma_120":29.0},{"date":"2026-04-30","open":38.55,"high":39.97,"low":38.04,"close":39.62,"volume":15935600,"rsi_14":55.1,"sma_20":39.03,"sma_60":34.99,"sma_120":29.13},{"date":"2026-05-01","open":40.06,"high":40.57,"low":38.58,"close":39.42,"volume":9176886,"rsi_14":50.68,"sma_20":38.97,"sma_60":35.31,"sma_120":29.26},{"date":"2026-05-04","open":39.86,"high":40.11,"low":38.77,"close":39.71,"volume":8787388,"rsi_14":55.46,"sma_20":38.97,"sma_60":35.63,"sma_120":29.4},{"date":"2026-05-05","open":39.57,"high":40.58,"low":39.44,"close":39.92,"volume":7117500,"rsi_14":57.64,"sma_20":38.94,"sma_60":35.94,"sma_120":29.53},{"date":"2026-05-06","open":37.25,"high":38.07,"low":36.78,"close":37.67,"volume":17871609,"rsi_14":44.93,"sma_20":38.9,"sma_60":36.21,"sma_120":29.65},{"date":"2026-05-07","open":36.74,"high":36.95,"low":36.07,"close":36.52,"volume":17292209,"rsi_14":57.78,"sma_20":38.87,"sma_60":36.44,"sma_120":29.75},{"date":"2026-05-08","open":36.7,"high":36.84,"low":35.93,"close":36.08,"volume":9781535,"rsi_14":50.49,"sma_20":38.76,"sma_60":36.66,"sma_120":29.86},{"date":"2026-05-11","open":36.69,"high":37.99,"low":36.68,"close":37.93,"volume":9412508,"rsi_14":52.11,"sma_20":38.69,"sma_60":36.85,"sma_120":29.99},{"date":"2026-05-12","open":38.15,"high":38.99,"low":37.71,"close":38.58,"volume":8792714,"rsi_14":52.89,"sma_20":38.71,"sma_60":36.94,"sma_120":30.11},{"date":"2026-05-13","open":39.15,"high":39.31,"low":37.98,"close":38.01,"volume":8415307,"rsi_14":51.33,"sma_20":38.71,"sma_60":37.02,"sma_120":30.23},{"date":"2026-05-14","open":37.9,"high":38.24,"low":37.72,"close":37.95,"volume":5643055,"rsi_14":50.48,"sma_20":38.65,"sma_60":37.13,"sma_120":30.36},{"date":"2026-05-15","open":38.16,"high":38.57,"low":37.78,"close":37.92,"volume":9185309,"rsi_14":53.06,"sma_20":38.81,"sma_60":37.23,"sma_120":30.48},{"date":"2026-05-18","open":37.64,"high":37.97,"low":37.07,"close":37.73,"volume":8719776,"rsi_14":52.56,"sma_20":38.9,"sma_60":37.35,"sma_120":30.59},{"date":"2026-05-19","open":37.88,"high":38.04,"low":36.41,"close":36.93,"volume":10566275,"rsi_14":40.77,"sma_20":38.87,"sma_60":37.47,"sma_120":30.7},{"date":"2026-05-20","open":36.77,"high":37.08,"low":35.15,"close":35.49,"volume":15299644,"rsi_14":29.6,"sma_20":38.74,"sma_60":37.56,"sma_120":30.8},{"date":"2026-05-21","open":35.79,"high":36.55,"low":34.8,"close":35.14,"volume":12844727,"rsi_14":29.15,"sma_20":38.61,"sma_60":37.65,"sma_120":30.9},{"date":"2026-05-22","open":35.37,"high":35.81,"low":34.79,"close":35.24,"volume":9011923,"rsi_14":27.74,"sma_20":38.48,"sma_60":37.76,"sma_120":30.99},{"date":"2026-05-26","open":35.43,"high":35.52,"low":34.27,"close":34.52,"volume":14117706,"rsi_14":24.61,"sma_20":38.34,"sma_60":37.83,"sma_120":31.08},{"date":"2026-05-27","open":33.86,"high":34.14,"low":33.35,"close":33.75,"volume":16014608,"rsi_14":28.53,"sma_20":38.16,"sma_60":37.9,"sma_120":31.18},{"date":"2026-05-28","open":34.14,"high":34.78,"low":33.7,"close":34.02,"volume":12486395,"rsi_14":34.95,"sma_20":37.92,"sma_60":37.96,"sma_120":31.27},{"date":"2026-05-29","open":34.09,"high":34.13,"low":33.07,"close":33.37,"volume":17171965,"rsi_14":32.78,"sma_20":37.59,"sma_60":37.99,"sma_120":31.36},{"date":"2026-06-01","open":33.86,"high":35.01,"low":33.82,"close":34.3,"volume":10533943,"rsi_14":24.81,"sma_20":37.31,"sma_60":38.0,"sma_120":31.46},{"date":"2026-06-02","open":34.16,"high":34.53,"low":33.87,"close":34.33,"volume":11207901,"rsi_14":18.27,"sma_20":37.01,"sma_60":38.03,"sma_120":31.56},{"date":"2026-06-03","open":34.3,"high":35.31,"low":34.29,"close":35.0,"volume":10733809,"rsi_14":27.02,"sma_20":36.74,"sma_60":38.05,"sma_120":31.67},{"date":"2026-06-04","open":34.56,"high":35.12,"low":34.14,"close":34.4,"volume":9244342,"rsi_14":25.23,"sma_20":36.56,"sma_60":38.06,"sma_120":31.77},{"date":"2026-06-05","open":34.14,"high":34.21,"low":33.27,"close":33.58,"volume":8121870,"rsi_14":23.0,"sma_20":36.39,"sma_60":38.05,"sma_120":31.86},{"date":"2026-06-08","open":33.59,"high":34.01,"low":33.27,"close":33.81,"volume":6846813,"rsi_14":25.45,"sma_20":36.26,"sma_60":38.0,"sma_120":31.95},{"date":"2026-06-09","open":33.64,"high":33.7,"low":32.2,"close":32.84,"volume":13901540,"rsi_14":24.97,"sma_20":35.98,"sma_60":37.94,"sma_120":32.03},{"date":"2026-06-10","open":32.87,"high":34.07,"low":32.51,"close":33.85,"volume":13017453,"rsi_14":38.29,"sma_20":35.72,"sma_60":37.91,"sma_120":32.12},{"date":"2026-06-11","open":34.51,"high":35.63,"low":33.06,"close":33.25,"volume":12414925,"rsi_14":37.08,"sma_20":35.46,"sma_60":37.86,"sma_120":32.2},{"date":"2026-06-12","open":32.94,"high":33.8,"low":32.38,"close":33.47,"volume":15932475,"rsi_14":37.81,"sma_20":35.21,"sma_60":37.79,"sma_120":32.3},{"date":"2026-06-15","open":32.34,"high":32.93,"low":31.55,"close":32.85,"volume":15288260,"rsi_14":38.46,"sma_20":34.94,"sma_60":37.72,"sma_120":32.39},{"date":"2026-06-16","open":32.45,"high":33.01,"low":32.08,"close":32.59,"volume":10757981,"rsi_14":40.91,"sma_20":34.66,"sma_60":37.66,"sma_120":32.48},{"date":"2026-06-17","open":32.48,"high":33.59,"low":32.11,"close":32.13,"volume":10897356,"rsi_14":36.68,"sma_20":34.39,"sma_60":37.6,"sma_120":32.58},{"date":"2026-06-18","open":32.23,"high":32.23,"low":31.01,"close":31.37,"volume":17423547,"rsi_14":37.77,"sma_20":34.17,"sma_60":37.49,"sma_120":32.66},{"date":"2026-06-22","open":30.85,"high":31.03,"low":30.32,"close":30.44,"volume":13107304,"rsi_14":26.36,"sma_20":33.91,"sma_60":37.34,"sma_120":32.74},{"date":"2026-06-23","open":30.18,"high":30.73,"low":29.84,"close":29.99,"volume":14159329,"rsi_14":24.74,"sma_20":33.63,"sma_60":37.19,"sma_120":32.8},{"date":"2026-06-24","open":29.66,"high":29.66,"low":28.45,"close":29.05,"volume":23935392,"rsi_14":16.41,"sma_20":33.33,"sma_60":37.0,"sma_120":32.87},{"date":"2026-06-25","open":28.5,"high":29.18,"low":28.07,"close":28.98,"volume":12740409,"rsi_14":17.5,"sma_20":33.07,"sma_60":36.79,"sma_120":32.93},{"date":"2026-06-26","open":28.67,"high":28.97,"low":28.41,"close":28.71,"volume":12286841,"rsi_14":18.73,"sma_20":32.79,"sma_60":36.58,"sma_120":32.99},{"date":"2026-06-29","open":28.81,"high":28.98,"low":27.23,"close":27.6,"volume":12783517,"rsi_14":14.16,"sma_20":32.5,"sma_60":36.37,"sma_120":33.04},{"date":"2026-06-30","open":27.59,"high":27.86,"low":26.83,"close":27.05,"volume":12814572,"rsi_14":14.87,"sma_20":32.13,"sma_60":36.14,"sma_120":33.09},{"date":"2026-07-01","open":26.5,"high":27.35,"low":26.5,"close":26.71,"volume":13818367,"rsi_14":2.87,"sma_20":31.74,"sma_60":35.91,"sma_120":33.11},{"date":"2026-07-02","open":26.94,"high":28.01,"low":26.94,"close":27.4,"volume":11723468,"rsi_14":11.76,"sma_20":31.36,"sma_60":35.68,"sma_120":33.13},{"date":"2026-07-06","open":26.89,"high":27.14,"low":26.6,"close":27.02,"volume":8510777,"rsi_14":8.74,"sma_20":30.99,"sma_60":35.48,"sma_120":33.15},{"date":"2026-07-07","open":27.24,"high":28.37,"low":27.24,"close":28.32,"volume":13926639,"rsi_14":23.24,"sma_20":30.72,"sma_60":35.33,"sma_120":33.17},{"date":"2026-07-08","open":29.15,"high":29.56,"low":28.64,"close":28.7,"volume":16014133,"rsi_14":27.44,"sma_20":30.46,"sma_60":35.16,"sma_120":34.33},{"date":"2026-07-09","open":28.45,"high":28.71,"low":27.67,"close":28.18,"volume":9547267,"rsi_14":27.24,"sma_20":30.23,"sma_60":34.97,"sma_120":33.25},{"date":"2026-07-10","open":28.45,"high":28.83,"low":28.31,"close":28.7,"volume":5713253,"rsi_14":34.19,"sma_20":29.96,"sma_60":34.8,"sma_120":33.29},{"date":"2026-07-13","open":29.22,"high":30.09,"low":28.95,"close":30.03,"volume":12392753,"rsi_14":47.68,"sma_20":29.8,"sma_60":34.66,"sma_120":33.35},{"date":"2026-07-14","open":30.61,"high":30.86,"low":29.8,"close":29.97,"volume":8629995,"rsi_14":49.88,"sma_20":29.62,"sma_60":34.5,"sma_120":33.41},{"date":"2026-07-15","open":29.86,"high":29.97,"low":28.98,"close":29.36,"volume":8806631,"rsi_14":51.95,"sma_20":29.45,"sma_60":34.4,"sma_120":33.47},{"date":"2026-07-16","open":29.3,"high":29.64,"low":28.87,"close":28.97,"volume":7007909,"rsi_14":50.0,"sma_20":29.27,"sma_60":34.27,"sma_120":33.53},{"date":"2026-07-17","open":29.67,"high":30.19,"low":29.3,"close":29.58,"volume":8538782,"rsi_14":54.98,"sma_20":29.14,"sma_60":34.13,"sma_120":33.59},{"date":"2026-07-20","open":29.41,"high":30.21,"low":29.19,"close":30.03,"volume":9089501,"rsi_14":64.92,"sma_20":29.07,"sma_60":33.99,"sma_120":33.66},{"date":"2026-07-21","open":30.27,"high":30.9,"low":30.09,"close":30.12,"volume":8324289,"rsi_14":70.06,"sma_20":29.05,"sma_60":33.86,"sma_120":33.73},{"date":"2026-07-22","open":30.64,"high":31.23,"low":30.46,"close":30.9,"volume":11532365,"rsi_14":75.82,"sma_20":29.1,"sma_60":33.73,"sma_120":33.81},{"date":"2026-07-23","open":31.44,"high":32.36,"low":30.32,"close":30.55,"volume":16614767,"rsi_14":70.32,"sma_20":29.17,"sma_60":33.61,"sma_120":33.87},{"date":"2026-07-24","open":30.26,"high":30.43,"low":28.97,"close":29.5,"volume":10427203,"rsi_14":64.75,"sma_20":29.2,"sma_60":33.48,"sma_120":33.93},{"date":"2026-07-27","open":28.6,"high":28.89,"low":27.91,"close":28.42,"volume":13173926,"rsi_14":50.66,"sma_20":29.19,"sma_60":33.3,"sma_120":33.99},{"date":"2026-07-28","open":28.67,"high":29.16,"low":28.37,"close":28.52,"volume":12168203,"rsi_14":49.0,"sma_20":29.23,"sma_60":33.1,"sma_120":34.05},{"date":"2026-07-29","open":29.33,"high":30.28,"low":29.2,"close":30.1,"volume":13814322,"rsi_14":60.79,"sma_20":29.39,"sma_60":32.94,"sma_120":34.12},{"date":"2026-07-30","open":29.72,"high":30.13,"low":29.12,"close":29.75,"volume":9164684,"rsi_14":55.94,"sma_20":29.54,"sma_60":32.77,"sma_120":34.2},{"date":"2026-07-31","open":29.63,"high":30.16,"low":29.26,"close":29.95,"volume":9113772,"rsi_14":49.52,"sma_20":29.67,"sma_60":32.59,"sma_120":34.27},{"date":"2026-08-03","open":29.85,"high":30.1,"low":29.4,"close":29.55,"volume":9264764,"rsi_14":47.07,"sma_20":29.79,"sma_60":32.45,"sma_120":34.48},{"date":"2026-08-04","open":28.7,"high":30.1,"low":28.36,"close":29.99,"volume":9348778,"rsi_14":53.96,"sma_20":29.88,"sma_60":32.33,"sma_120":34.46},{"date":"2026-08-05","open":30.26,"high":30.33,"low":28.84,"close":29.33,"volume":10208478,"rsi_14":52.16,"sma_20":29.91,"sma_60":32.21,"sma_120":34.42},{"date":"2026-08-06","open":29.66,"high":30.56,"low":29.38,"close":29.96,"volume":9296852,"rsi_14":52.31,"sma_20":30.0,"sma_60":32.07,"sma_120":34.4},{"date":"2026-08-07","open":29.46,"high":29.6,"low":28.93,"close":29.01,"volume":9022055,"rsi_14":44.13,"sma_20":30.02,"sma_60":31.9,"sma_120":34.37},{"date":"2026-08-10","open":29.31,"high":30.23,"low":29.21,"close":30.23,"volume":7474891,"rsi_14":50.56,"sma_20":30.03,"sma_60":31.76,"sma_120":34.37},{"date":"2026-08-11","open":30.06,"high":31.08,"low":30.06,"close":30.91,"volume":7519423,"rsi_14":50.05,"sma_20":30.08,"sma_60":31.64,"sma_120":34.36},{"date":"2026-08-12","open":30.76,"high":30.87,"low":30.15,"close":30.22,"volume":6615197},{"date":"2026-08-13","open":30.01,"high":30.38,"low":29.84,"close":30.02,"volume":6867471,"rsi_14":52.81,"sma_20":30.17,"sma_60":31.36,"sma_120":34.36},{"date":"2026-08-14","open":30.34,"high":30.85,"low":30.28,"close":30.72,"volume":7305955,"rsi_14":63.06,"sma_20":30.23,"sma_60":31.25,"sma_120":34.36},{"date":"2026-08-17","open":30.74,"high":31.18,"low":30.47,"close":30.98,"volume":6019999,"rsi_14":63.76,"sma_20":30.28,"sma_60":31.17,"sma_120":34.36},{"date":"2026-08-18","open":31.24,"high":31.57,"low":30.71,"close":30.84,"volume":7367898,"rsi_14":54.87,"sma_20":30.32,"sma_60":31.09,"sma_120":34.37},{"date":"2026-08-19","open":31.04,"high":31.76,"low":30.99,"close":31.39,"volume":6138055,"rsi_14":60.64,"sma_20":30.34,"sma_60":31.02,"sma_120":34.39},{"date":"2026-08-20","open":31.41,"high":33.02,"low":31.41,"close":32.53,"volume":14366263,"rsi_14":64.91,"sma_20":30.44,"sma_60":30.98,"sma_120":34.41},{"date":"2026-08-21","open":32.41,"high":32.95,"low":31.91,"close":31.98,"volume":9185101,"rsi_14":63.75,"sma_20":30.57,"sma_60":30.95,"sma_120":34.42},{"date":"2026-08-24","open":31.67,"high":31.69,"low":30.92,"close":31.08,"volume":8244017},{"date":"2026-08-25","open":30.61,"high":30.61,"low":29.8,"close":29.82,"volume":9178020,"rsi_14":52.45,"sma_20":30.77,"sma_60":30.83,"sma_120":34.41},{"date":"2026-08-26","open":29.67,"high":30.07,"low":29.39,"close":29.99,"volume":9603278,"rsi_14":50.16,"sma_20":30.76,"sma_60":30.76,"sma_120":34.38},{"date":"2026-08-27","open":29.97,"high":30.25,"low":29.62,"close":29.99,"volume":6435525,"rsi_14":55.78,"sma_20":30.77,"sma_60":30.69,"sma_120":34.36},{"date":"2026-08-28","open":30.28,"high":30.49,"low":29.77,"close":30.16,"volume":5964175,"rsi_14":49.53,"sma_20":30.78,"sma_60":30.6,"sma_120":34.32},{"date":"2026-08-31","open":30.55,"high":31.26,"low":30.19,"close":30.52,"volume":9531678,"rsi_14":44.59,"sma_20":30.82,"sma_60":30.53,"sma_120":34.3},{"date":"2026-09-01","open":30.7,"high":30.85,"low":30.07,"close":30.46,"volume":7679289,"rsi_14":49.11,"sma_20":30.82,"sma_60":30.47,"sma_120":34.26},{"date":"2026-09-02","open":30.26,"high":31.46,"low":30.26,"close":31.28,"volume":7908554},{"date":"2026-09-03","open":31.55,"high":31.69,"low":30.33,"close":30.36,"volume":8175431,"rsi_14":44.89,"sma_20":30.9,"sma_60":30.38,"sma_120":34.16},{"date":"2026-09-04","open":30.1,"high":30.45,"low":29.1,"close":29.44,"volume":9413133,"rsi_14":37.63,"sma_20":30.91,"sma_60":30.3,"sma_120":34.1},{"date":"2026-09-08","open":29.75,"high":30.3,"low":29.52,"close":29.57,"volume":8608173},{"date":"2026-09-09","open":30.05,"high":30.2,"low":28.95,"close":29.4,"volume":9145079,"rsi_14":33.84,"sma_20":30.77,"sma_60":30.16,"sma_120":33.97},{"date":"2026-09-10","open":29.9,"high":30.26,"low":29.59,"close":29.64,"volume":7356718,"rsi_14":24.37,"sma_20":30.72,"sma_60":30.1,"sma_120":33.91},{"date":"2026-09-11","open":29.42,"high":29.69,"low":28.71,"close":29.03,"volume":10493778,"rsi_14":24.14,"sma_20":30.65,"sma_60":30.03,"sma_120":33.85},{"date":"2026-09-14","open":29.4,"high":29.6,"low":28.75,"close":28.9,"volume":7605900,"rsi_14":27.46,"sma_20":30.54,"sma_60":29.97,"sma_120":33.79},{"date":"2026-09-15","open":29.01,"high":29.9,"low":28.87,"close":29.85,"volume":8698046,"rsi_14":46.98,"sma_20":30.47,"sma_60":29.94,"sma_120":33.72},{"date":"2026-09-16","open":29.4,"high":30.48,"low":29.16,"close":30.08,"volume":12243268,"rsi_14":47.67,"sma_20":30.42,"sma_60":29.93,"sma_120":33.64},{"date":"2026-09-17","open":29.57,"high":30.02,"low":29.34,"close":29.49,"volume":7751825},{"date":"2026-09-18","open":29.37,"high":29.37,"low":28.44,"close":28.73,"volume":13630755,"rsi_14":36.39,"sma_20":30.09,"sma_60":29.9,"sma_120":33.45},{"date":"2026-09-21","open":28.52,"high":28.64,"low":27.92,"close":28.27,"volume":9639683},{"date":"2026-09-22","open":28.1,"high":28.67,"low":27.87,"close":28.2,"volume":8819890,"rsi_14":33.81,"sma_20":29.73,"sma_60":29.87,"sma_120":33.23},{"date":"2026-09-23","open":28.44,"high":28.93,"low":28.37,"close":28.65,"volume":7923204,"rsi_14":30.17,"sma_20":29.65,"sma_60":29.88,"sma_120":33.13},{"date":"2026-09-24","open":28.9,"high":29.12,"low":28.52,"close":28.56,"volume":7250644,"rsi_14":34.48,"sma_20":29.56,"sma_60":29.9,"sma_120":33.02},{"date":"2026-09-25","open":28.26,"high":28.34,"low":27.54,"close":28.02,"volume":8842132,"rsi_14":36.9,"sma_20":29.45,"sma_60":29.92,"sma_120":32.91},{"date":"2026-09-28","open":28.3,"high":28.41,"low":27.84,"close":27.89,"volume":7994131,"rsi_14":34.5,"sma_20":29.32,"sma_60":29.92,"sma_120":32.8},{"date":"2026-09-29","open":27.5,"high":27.82,"low":27.2,"close":27.61,"volume":8402865,"rsi_14":33.82,"sma_20":29.17,"sma_60":29.93,"sma_120":32.71},{"date":"2026-09-30","open":27.48,"high":27.85,"low":27.39,"close":27.54,"volume":11747067,"rsi_14":30.41,"sma_20":29.03,"sma_60":29.91,"sma_120":32.62},{"date":"2026-10-01","open":27.05,"high":27.63,"low":26.61,"close":27.59,"volume":10058953,"rsi_14":35.0,"sma_20":28.84,"sma_60":29.89,"sma_120":32.52},{"date":"2026-10-02","open":27.29,"high":28.15,"low":27.26,"close":27.97,"volume":7350103,"rsi_14":40.91,"sma_20":28.72,"sma_60":29.88,"sma_120":32.42},{"date":"2026-10-05","open":27.98,"high":28.71,"low":27.7,"close":28.51,"volume":7164936,"rsi_14":35.56,"sma_20":28.68,"sma_60":29.87,"sma_120":32.33},{"date":"2026-10-06","open":28.15,"high":28.59,"low":28.0,"close":28.16,"volume":8444328},{"date":"2026-10-07","open":28.34,"high":28.63,"low":27.63,"close":27.77,"volume":7837044,"rsi_14":31.14,"sma_20":28.52,"sma_60":29.79,"sma_120":32.14},{"date":"2026-10-08","open":28.26,"high":28.84,"low":27.89,"close":28.59,"volume":14127425},{"date":"2026-10-09","open":28.58,"high":28.95,"low":28.36,"close":28.42,"volume":8415860,"rsi_14":51.73,"sma_20":28.44,"sma_60":29.76,"sma_120":32.01},{"date":"2026-10-12","open":28.43,"high":28.47,"low":27.93,"close":28.12,"volume":6749216,"rsi_14":49.02,"sma_20":28.4,"sma_60":29.73,"sma_120":31.93},{"date":"2026-10-13","open":28.07,"high":28.59,"low":28.07,"close":28.51,"volume":5540974,"rsi_14":48.84,"sma_20":28.34,"sma_60":29.7,"sma_120":31.84},{"date":"2026-10-14","open":28.91,"high":29.33,"low":28.55,"close":29.19,"volume":8222177,"rsi_14":56.27,"sma_20":28.29,"sma_60":29.67,"sma_120":31.77},{"date":"2026-10-15","open":29.33,"high":30.02,"low":29.06,"close":29.66,"volume":6240263,"rsi_14":66.4,"sma_20":28.3,"sma_60":29.65,"sma_120":31.69},{"date":"2026-10-16","open":29.93,"high":30.15,"low":29.72,"close":29.93,"volume":5041286,"rsi_14":69.88,"sma_20":28.36,"sma_60":29.63,"sma_120":31.62},{"date":"2026-10-19","open":30.2,"high":30.3,"low":29.79,"close":30.08,"volume":6610748,"rsi_14":74.58,"sma_20":28.45,"sma_60":29.63,"sma_120":31.56},{"date":"2026-10-20","open":30.33,"high":30.78,"low":29.73,"close":30.69,"volume":10252492,"rsi_14":78.35,"sma_20":28.57,"sma_60":29.67,"sma_120":31.48},{"date":"2026-10-21","open":30.51,"high":30.58,"low":29.93,"close":30.38,"volume":8667042,"rsi_14":74.37,"sma_20":28.66,"sma_60":29.69,"sma_120":31.4},{"date":"2026-10-22","open":31.01,"high":31.82,"low":29.83,"close":31.81,"volume":11412467,"rsi_14":77.91,"sma_20":28.82,"sma_60":29.72,"sma_120":31.33}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.5,"per":null,"roa":1.17,"roe":2.95,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":41319000000.0,"analysis":"ROE 3.0%입니다. 시가총액 229.78억. 매출 413.19억, 영업이익 -3400.00만.","eps_basis":null,"debt_ratio":0.8541188994431707,"market_cap":22977667210,"net_income":-1205000000.0,"total_debt":20861000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.92,"total_assets":61585000000.0,"total_equity":24424000000.0,"profit_margin":-2.92,"revenue_basis":"TTM","dividend_yield":4.34,"net_income_basis":"TTM","operating_income":-34000000.0,"operating_margin":-0.08,"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 78 과매수 구간"],"backtest_top3":[],"current_price":31.81,"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":"2019-03-20","close":33.3938},{"date":"2019-03-21","close":32.844},{"date":"2019-03-22","close":32.5892},{"date":"2019-03-25","close":32.958},{"date":"2019-03-26","close":32.7568},{"date":"2019-03-27","close":33.595},{"date":"2019-03-28","close":34.0979},{"date":"2019-03-29","close":34.6209},{"date":"2019-04-01","close":35.8749},{"date":"2019-04-02","close":37.7189},{"date":"2019-04-03","close":38.1414},{"date":"2019-04-04","close":40.039},{"date":"2019-04-05","close":38.3828},{"date":"2019-04-08","close":38.3224},{"date":"2019-04-09","close":37.7323},{"date":"2019-04-10","close":37.3568},{"date":"2019-04-11","close":36.807},{"date":"2019-04-12","close":39.0936},{"date":"2019-04-15","close":38.7449},{"date":"2019-04-16","close":39.2277},{"date":"2019-04-17","close":39.107},{"date":"2019-04-18","close":38.7382},{"date":"2019-04-22","close":38.8186},{"date":"2019-04-23","close":38.651},{"date":"2019-04-24","close":37.5379},{"date":"2019-04-25","close":37.102},{"date":"2019-04-26","close":37.0484},{"date":"2019-04-29","close":37.216},{"date":"2019-04-30","close":38.0408},{"date":"2019-05-01","close":37.6384},{"date":"2019-05-02","close":35.3384},{"date":"2019-05-03","close":35.7408},{"date":"2019-05-06","close":35.8481},{"date":"2019-05-07","close":35.5061},{"date":"2019-05-08","close":35.1909},{"date":"2019-05-09","close":35.4927},{"date":"2019-05-10","close":35.5865},{"date":"2019-05-13","close":34.165},{"date":"2019-05-14","close":35.1909},{"date":"2019-05-15","close":35.5061},{"date":"2019-05-16","close":35.5262},{"date":"2019-05-17","close":34.0644},{"date":"2019-05-20","close":33.5816},{"date":"2019-05-21","close":33.9504},{"date":"2019-05-22","close":33.6687},{"date":"2019-05-23","close":32.6629},{"date":"2019-05-24","close":32.9915},{"date":"2019-05-28","close":32.5623},{"date":"2019-05-29","close":32.6629},{"date":"2019-05-30","close":32.9759},{"date":"2019-05-31","close":31.8125},{"date":"2019-06-03","close":32.6289},{"date":"2019-06-04","close":33.9691},{"date":"2019-06-05","close":34.2481},{"date":"2019-06-06","close":34.7379},{"date":"2019-06-07","close":34.9012},{"date":"2019-06-10","close":35.1189},{"date":"2019-06-11","close":35.4047},{"date":"2019-06-12","close":35.7108},{"date":"2019-06-13","close":35.9761},{"date":"2019-06-14","close":34.7992},{"date":"2019-06-17","close":33.5746},{"date":"2019-06-18","close":33.7514},{"date":"2019-06-19","close":32.9963},{"date":"2019-06-20","close":33.2888},{"date":"2019-06-21","close":32.901},{"date":"2019-06-24","close":33.731},{"date":"2019-06-25","close":33.8059},{"date":"2019-06-26","close":34.3229},{"date":"2019-06-27","close":34.6359},{"date":"2019-06-28","close":33.5473},{"date":"2019-07-01","close":34.1256},{"date":"2019-07-02","close":33.6086},{"date":"2019-07-03","close":33.561},{"date":"2019-07-05","close":33.5473},{"date":"2019-07-08","close":33.0099},{"date":"2019-07-09","close":32.5677},{"date":"2019-07-10","close":32.35},{"date":"2019-07-11","close":32.5064},{"date":"2019-07-12","close":33.8195},{"date":"2019-07-15","close":34.6495},{"date":"2019-07-16","close":35.5951},{"date":"2019-07-17","close":35.1053},{"date":"2019-07-18","close":35.2074},{"date":"2019-07-19","close":35.0509},{"date":"2019-07-22","close":34.6155},{"date":"2019-07-23","close":35.7993},{"date":"2019-07-24","close":35.9149},{"date":"2019-07-25","close":34.5406},{"date":"2019-07-26","close":33.4113},{"date":"2019-07-29","close":32.6901},{"date":"2019-07-30","close":32.9282},{"date":"2019-07-31","close":32.9555},{"date":"2019-08-01","close":31.8737},{"date":"2019-08-02","close":31.0233},{"date":"2019-08-05","close":30.4586},{"date":"2019-08-06","close":30.2273},{"date":"2019-08-07","close":30.5403},{"date":"2019-08-08","close":31.8329},{"date":"2019-08-09","close":31.7308},{"date":"2019-08-12","close":31.0845},{"date":"2019-08-13","close":31.8737},{"date":"2019-08-14","close":29.9892},{"date":"2019-08-15","close":29.5129},{"date":"2019-08-16","close":30.2817},{"date":"2019-08-19","close":31.0233},{"date":"2019-08-20","close":29.3633},{"date":"2019-08-21","close":29.4449},{"date":"2019-08-22","close":28.6081},{"date":"2019-08-23","close":27.6965},{"date":"2019-08-26","close":27.7713},{"date":"2019-08-27","close":28.0094},{"date":"2019-08-28","close":28.9279},{"date":"2019-08-29","close":29.3083},{"date":"2019-08-30","close":29.4882},{"date":"2019-09-03","close":28.914},{"date":"2019-09-04","close":29.4259},{"date":"2019-09-05","close":29.9931},{"date":"2019-09-06","close":29.9101},{"date":"2019-09-09","close":30.7471},{"date":"2019-09-10","close":32.0406},{"date":"2019-09-11","close":32.428},{"date":"2019-09-12","close":32.4902},{"date":"2019-09-13","close":33.3411},{"date":"2019-09-16","close":33.9014},{"date":"2019-09-17","close":33.2027},{"date":"2019-09-18","close":32.8638},{"date":"2019-09-19","close":32.9537},{"date":"2019-09-20","close":33.348},{"date":"2019-09-23","close":33.1405},{"date":"2019-09-24","close":32.2343},{"date":"2019-09-25","close":32.9814},{"date":"2019-09-26","close":32.6701},{"date":"2019-09-27","close":32.5594},{"date":"2019-09-30","close":32.9606},{"date":"2019-10-01","close":31.7985},{"date":"2019-10-02","close":31.0791},{"date":"2019-10-03","close":31.342},{"date":"2019-10-04","close":31.3627},{"date":"2019-10-07","close":31.2451},{"date":"2019-10-08","close":30.3321},{"date":"2019-10-09","close":30.4427},{"date":"2019-10-10","close":31.0722},{"date":"2019-10-11","close":32.6009},{"date":"2019-10-14","close":32.3865},{"date":"2019-10-15","close":32.6493},{"date":"2019-10-16","close":32.594},{"date":"2019-10-17","close":33.0713},{"date":"2019-10-18","close":33.175},{"date":"2019-10-21","close":32.594},{"date":"2019-10-22","close":32.3865},{"date":"2019-10-23","close":32.6701},{"date":"2019-10-24","close":34.2196},{"date":"2019-10-25","close":34.9182},{"date":"2019-10-28","close":35.4231},{"date":"2019-10-29","close":35.6168},{"date":"2019-10-30","close":35.2986},{"date":"2019-10-31","close":34.9251},{"date":"2019-11-01","close":36.184},{"date":"2019-11-04","close":37.4706},{"date":"2019-11-05","close":37.4914},{"date":"2019-11-06","close":37.5467},{"date":"2019-11-07","close":38.5982},{"date":"2019-11-08","close":38.7296},{"date":"2019-11-11","close":38.6051},{"date":"2019-11-12","close":38.1555},{"date":"2019-11-13","close":37.1179},{"date":"2019-11-14","close":37.3185},{"date":"2019-11-15","close":37.9479},{"date":"2019-11-18","close":37.5744},{"date":"2019-11-19","close":36.9311},{"date":"2019-11-20","close":36.4331},{"date":"2019-11-21","close":37.2701},{"date":"2019-11-22","close":37.4914},{"date":"2019-11-25","close":38.1831},{"date":"2019-11-26","close":38.3007},{"date":"2019-11-27","close":38.0275},{"date":"2019-11-29","close":37.39},{"date":"2019-12-02","close":37.2428},{"date":"2019-12-03","close":36.3041},{"date":"2019-12-04","close":36.6263},{"date":"2019-12-05","close":36.4302},{"date":"2019-12-06","close":37.2849},{"date":"2019-12-09","close":37.3199},{"date":"2019-12-10","close":37.2218},{"date":"2019-12-11","close":37.2008},{"date":"2019-12-12","close":38.1466},{"date":"2019-12-13","close":37.3269},{"date":"2019-12-16","close":37.9504},{"date":"2019-12-17","close":38.2937},{"date":"2019-12-18","close":38.0065},{"date":"2019-12-19","close":38.1956},{"date":"2019-12-20","close":38.2587},{"date":"2019-12-23","close":38.4829},{"date":"2019-12-24","close":38.4619},{"date":"2019-12-26","close":38.686},{"date":"2019-12-27","close":38.4128},{"date":"2019-12-30","close":38.0695},{"date":"2019-12-31","close":38.3428},{"date":"2020-01-02","close":37.6562},{"date":"2020-01-03","close":36.7244},{"date":"2020-01-06","close":36.5773},{"date":"2020-01-07","close":36.5633},{"date":"2020-01-08","close":36.9416},{"date":"2020-01-09","close":36.5633},{"date":"2020-01-10","close":36.0799},{"date":"2020-01-13","close":36.6754},{"date":"2020-01-14","close":36.5983},{"date":"2020-01-15","close":36.6193},{"date":"2020-01-16","close":36.7664},{"date":"2020-01-17","close":37.3689},{"date":"2020-01-21","close":36.8505},{"date":"2020-01-22","close":35.6385},{"date":"2020-01-23","close":35.2042},{"date":"2020-01-24","close":33.9711},{"date":"2020-01-27","close":33.0534},{"date":"2020-01-28","close":33.0393},{"date":"2020-01-29","close":34.7978},{"date":"2020-01-30","close":33.9571},{"date":"2020-01-31","close":32.2757},{"date":"2020-02-03","close":32.7451},{"date":"2020-02-04","close":33.6629},{"date":"2020-02-05","close":34.7558},{"date":"2020-02-06","close":34.4685},{"date":"2020-02-07","close":33.6489},{"date":"2020-02-10","close":33.761},{"date":"2020-02-11","close":34.1813},{"date":"2020-02-12","close":34.5946},{"date":"2020-02-13","close":33.838},{"date":"2020-02-14","close":34.0692},{"date":"2020-02-18","close":33.4457},{"date":"2020-02-19","close":33.3196},{"date":"2020-02-20","close":34.1603},{"date":"2020-02-21","close":33.838},{"date":"2020-02-24","close":32.3948},{"date":"2020-02-25","close":30.7905},{"date":"2020-02-26","close":30.16},{"date":"2020-02-27","close":28.1659},{"date":"2020-02-28","close":28.7784},{"date":"2020-03-02","close":29.4977},{"date":"2020-03-03","close":28.8852},{"date":"2020-03-04","close":29.8466},{"date":"2020-03-05","close":28.5576},{"date":"2020-03-06","close":27.7529},{"date":"2020-03-09","close":21.7422},{"date":"2020-03-10","close":22.3618},{"date":"2020-03-11","close":19.9334},{"date":"2020-03-12","close":16.8568},{"date":"2020-03-13","close":18.2954},{"date":"2020-03-16","close":15.6675},{"date":"2020-03-17","close":18.9435},{"date":"2020-03-18","close":18.8295},{"date":"2020-03-19","close":20.0259},{"date":"2020-03-20","close":19.5417},{"date":"2020-03-23","close":18.9292},{"date":"2020-03-24","close":20.2752},{"date":"2020-03-25","close":21.6354},{"date":"2020-03-26","close":21.1369},{"date":"2020-03-27","close":20.3393},{"date":"2020-03-30","close":20.4034},{"date":"2020-03-31","close":20.8236},{"date":"2020-04-01","close":19.2568},{"date":"2020-04-02","close":19.9618},{"date":"2020-04-03","close":19.9191},{"date":"2020-04-06","close":21.7494},{"date":"2020-04-07","close":23.0241},{"date":"2020-04-08","close":24.776},{"date":"2020-04-09","close":26.0366},{"date":"2020-04-13","close":25.0894},{"date":"2020-04-14","close":25.1891},{"date":"2020-04-15","close":22.9529},{"date":"2020-04-16","close":22.5256},{"date":"2020-04-17","close":23.8004},{"date":"2020-04-20","close":22.4544},{"date":"2020-04-21","close":21.9915},{"date":"2020-04-22","close":22.6752},{"date":"2020-04-23","close":23.1879},{"date":"2020-04-24","close":23.5867},{"date":"2020-04-27","close":24.5268},{"date":"2020-04-28","close":25.5452},{"date":"2020-04-29","close":26.6846},{"date":"2020-04-30","close":26.1291},{"date":"2020-05-01","close":24.1636},{"date":"2020-05-04","close":23.544},{"date":"2020-05-05","close":23.7648},{"date":"2020-05-06","close":22.7606},{"date":"2020-05-07","close":23.3945},{"date":"2020-05-08","close":24.4485},{"date":"2020-05-11","close":24.1422},{"date":"2020-05-12","close":24.0639},{"date":"2020-05-13","close":23.0384},{"date":"2020-05-14","close":23.8645},{"date":"2020-05-15","close":23.9001},{"date":"2020-05-18","close":26.1648},{"date":"2020-05-19","close":25.3814},{"date":"2020-05-20","close":25.7659},{"date":"2020-05-21","close":25.5096},{"date":"2020-05-22","close":25.7232},{"date":"2020-05-26","close":27.6247},{"date":"2020-05-27","close":28.3582},{"date":"2020-05-28","close":28.061},{"date":"2020-05-29","close":27.9813},{"date":"2020-06-01","close":27.9885},{"date":"2020-06-02","close":29.4311},{"date":"2020-06-03","close":30.1777},{"date":"2020-06-04","close":30.9606},{"date":"2020-06-05","close":31.874},{"date":"2020-06-08","close":33.273},{"date":"2020-06-09","close":32.1929},{"date":"2020-06-10","close":31.5913},{"date":"2020-06-11","close":28.4597},{"date":"2020-06-12","close":29.8878},{"date":"2020-06-15","close":30.4314},{"date":"2020-06-16","close":30.6272},{"date":"2020-06-17","close":29.8443},{"date":"2020-06-18","close":30.1415},{"date":"2020-06-19","close":30.1922},{"date":"2020-06-22","close":30.2575},{"date":"2020-06-23","close":29.9747},{"date":"2020-06-24","close":27.8725},{"date":"2020-06-25","close":28.9816},{"date":"2020-06-26","close":28.8511},{"date":"2020-06-29","close":29.7065},{"date":"2020-06-30","close":29.5471},{"date":"2020-07-01","close":29.5398},{"date":"2020-07-02","close":30.1487},{"date":"2020-07-06","close":30.7721},{"date":"2020-07-07","close":30.2212},{"date":"2020-07-08","close":29.2498},{"date":"2020-07-09","close":28.5902},{"date":"2020-07-10","close":29.5471},{"date":"2020-07-13","close":29.895},{"date":"2020-07-14","close":30.7649},{"date":"2020-07-15","close":31.4101},{"date":"2020-07-16","close":31.7725},{"date":"2020-07-17","close":31.6565},{"date":"2020-07-20","close":30.6634},{"date":"2020-07-21","close":31.1998},{"date":"2020-07-22","close":32.1422},{"date":"2020-07-23","close":31.0404},{"date":"2020-07-24","close":30.8881},{"date":"2020-07-27","close":31.8957},{"date":"2020-07-28","close":30.8954},{"date":"2020-07-29","close":31.5478},{"date":"2020-07-30","close":30.2502},{"date":"2020-07-31","close":29.7645},{"date":"2020-08-03","close":29.0614},{"date":"2020-08-04","close":29.953},{"date":"2020-08-05","close":30.4387},{"date":"2020-08-06","close":30.4822},{"date":"2020-08-07","close":30.9026},{"date":"2020-08-10","close":32.4757},{"date":"2020-08-11","close":32.2582},{"date":"2020-08-12","close":32.0987},{"date":"2020-08-13","close":32.2074},{"date":"2020-08-14","close":32.5264},{"date":"2020-08-17","close":32.2292},{"date":"2020-08-18","close":32.4104},{"date":"2020-08-19","close":32.3597},{"date":"2020-08-20","close":31.671},{"date":"2020-08-21","close":31.5985},{"date":"2020-08-24","close":33.4325},{"date":"2020-08-25","close":33.0483},{"date":"2020-08-26","close":33.592},{"date":"2020-08-27","close":33.4615},{"date":"2020-08-28","close":33.8958},{"date":"2020-08-31","close":33.2113},{"date":"2020-09-01","close":34.7938},{"date":"2020-09-02","close":36.2291},{"date":"2020-09-03","close":35.6182},{"date":"2020-09-04","close":35.7728},{"date":"2020-09-08","close":35.2796},{"date":"2020-09-09","close":36.2365},{"date":"2020-09-10","close":35.8464},{"date":"2020-09-11","close":36.6928},{"date":"2020-09-14","close":36.8695},{"date":"2020-09-15","close":37.5908},{"date":"2020-09-16","close":36.5825},{"date":"2020-09-17","close":37.5172},{"date":"2020-09-18","close":37.0756},{"date":"2020-09-21","close":35.2649},{"date":"2020-09-22","close":35.1839},{"date":"2020-09-23","close":34.4037},{"date":"2020-09-24","close":34.1608},{"date":"2020-09-25","close":33.8884},{"date":"2020-09-28","close":34.9484},{"date":"2020-09-29","close":34.2786},{"date":"2020-09-30","close":34.6319},{"date":"2020-10-01","close":33.94},{"date":"2020-10-02","close":34.8232},{"date":"2020-10-05","close":35.758},{"date":"2020-10-06","close":35.2428},{"date":"2020-10-07","close":35.5519},{"date":"2020-10-08","close":36.3469},{"date":"2020-10-09","close":36.3322},{"date":"2020-10-12","close":35.758},{"date":"2020-10-13","close":35.2428},{"date":"2020-10-14","close":35.9421},{"date":"2020-10-15","close":36.0746},{"date":"2020-10-16","close":36.288},{"date":"2020-10-19","close":35.9494},{"date":"2020-10-20","close":36.3175},{"date":"2020-10-21","close":35.736},{"date":"2020-10-22","close":35.9347},{"date":"2020-10-23","close":35.7212},{"date":"2020-10-26","close":34.7055},{"date":"2020-10-27","close":34.2786},{"date":"2020-10-28","close":33.2554},{"date":"2020-10-29","close":34.043},{"date":"2020-10-30","close":33.4836},{"date":"2020-11-02","close":35.1986},{"date":"2020-11-03","close":35.8685},{"date":"2020-11-04","close":34.1902},{"date":"2020-11-05","close":36.0451},{"date":"2020-11-06","close":35.5004},{"date":"2020-11-09","close":38.3637},{"date":"2020-11-10","close":39.35},{"date":"2020-11-11","close":38.43},{"date":"2020-11-12","close":37.5688},{"date":"2020-11-13","close":38.2533},{"date":"2020-11-16","close":39.696},{"date":"2020-11-17","close":40.1008},{"date":"2020-11-18","close":40.7044},{"date":"2020-11-19","close":40.7338},{"date":"2020-11-20","close":40.2849},{"date":"2020-11-23","close":41.1755},{"date":"2020-11-24","close":42.4931},{"date":"2020-11-25","close":41.5362},{"date":"2020-11-27","close":41.2902},{"date":"2020-11-30","close":39.5089},{"date":"2020-12-01","close":39.8965},{"date":"2020-12-02","close":39.6505},{"date":"2020-12-03","close":39.9486},{"date":"2020-12-04","close":41.0293},{"date":"2020-12-07","close":39.658},{"date":"2020-12-08","close":40.6567},{"date":"2020-12-09","close":40.7387},{"date":"2020-12-10","close":40.5673},{"date":"2020-12-11","close":40.2468},{"date":"2020-12-14","close":39.5462},{"date":"2020-12-15","close":40.3437},{"date":"2020-12-16","close":40.1201},{"date":"2020-12-17","close":40.1201},{"date":"2020-12-18","close":41.484},{"date":"2020-12-21","close":41.0517},{"date":"2020-12-22","close":40.7461},{"date":"2020-12-23","close":40.8058},{"date":"2020-12-24","close":40.8356},{"date":"2020-12-28","close":40.4629},{"date":"2020-12-29","close":40.4927},{"date":"2020-12-30","close":41.3424},{"date":"2020-12-31","close":41.3647},{"date":"2021-01-04","close":40.2766},{"date":"2021-01-05","close":41.5883},{"date":"2021-01-06","close":43.5485},{"date":"2021-01-07","close":43.6081},{"date":"2021-01-08","close":43.3845},{"date":"2021-01-11","close":43.869},{"date":"2021-01-12","close":45.4938},{"date":"2021-01-13","close":44.741},{"date":"2021-01-14","close":44.4578},{"date":"2021-01-15","close":42.7137},{"date":"2021-01-19","close":42.8926},{"date":"2021-01-20","close":43.6528},{"date":"2021-01-21","close":42.9001},{"date":"2021-01-22","close":42.8554},{"date":"2021-01-25","close":42.6541},{"date":"2021-01-26","close":41.5436},{"date":"2021-01-27","close":40.5374},{"date":"2021-01-28","close":40.53},{"date":"2021-01-29","close":38.6816},{"date":"2021-02-01","close":39.3151},{"date":"2021-02-02","close":40.7014},{"date":"2021-02-03","close":41.2529},{"date":"2021-02-04","close":41.9908},{"date":"2021-02-05","close":42.6616},{"date":"2021-02-08","close":42.7436},{"date":"2021-02-09","close":42.1846},{"date":"2021-02-10","close":42.9821},{"date":"2021-02-11","close":42.9821},{"date":"2021-02-12","close":43.3398},{"date":"2021-02-16","close":43.787},{"date":"2021-02-17","close":43.6305},{"date":"2021-02-18","close":42.9001},{"date":"2021-02-19","close":45.0093},{"date":"2021-02-22","close":46.567},{"date":"2021-02-23","close":46.2987},{"date":"2021-02-24","close":47.4688},{"date":"2021-02-25","close":46.2329},{"date":"2021-02-26","close":44.6956},{"date":"2021-03-01","close":46.3761},{"date":"2021-03-02","close":47.2729},{"date":"2021-03-03","close":46.9112},{"date":"2021-03-04","close":46.1199},{"date":"2021-03-05","close":47.4085},{"date":"2021-03-08","close":47.8079},{"date":"2021-03-09","close":46.9187},{"date":"2021-03-10","close":48.2978},{"date":"2021-03-11","close":48.4711},{"date":"2021-03-12","close":48.4862},{"date":"2021-03-15","close":47.401},{"date":"2021-03-16","close":47.612},{"date":"2021-03-17","close":49.7447},{"date":"2021-03-18","close":48.7725},{"date":"2021-03-19","close":48.1621},{"date":"2021-03-22","close":47.8607},{"date":"2021-03-23","close":45.7808},{"date":"2021-03-24","close":46.7529},{"date":"2021-03-25","close":47.6572},{"date":"2021-03-26","close":48.2224},{"date":"2021-03-29","close":48.1546},{"date":"2021-03-30","close":48.6896},{"date":"2021-03-31","close":48.1847},{"date":"2021-04-01","close":48.6821},{"date":"2021-04-05","close":48.6746},{"date":"2021-04-06","close":48.6821},{"date":"2021-04-07","close":48.2224},{"date":"2021-04-08","close":47.6196},{"date":"2021-04-09","close":47.5819},{"date":"2021-04-12","close":48.0717},{"date":"2021-04-13","close":47.71},{"date":"2021-04-14","close":48.4108},{"date":"2021-04-15","close":48.6595},{"date":"2021-04-16","close":48.7424},{"date":"2021-04-19","close":48.6444},{"date":"2021-04-20","close":47.0845},{"date":"2021-04-21","close":48.8479},{"date":"2021-04-22","close":45.9164},{"date":"2021-04-23","close":46.8057},{"date":"2021-04-26","close":46.8735},{"date":"2021-04-27","close":47.2126},{"date":"2021-04-28","close":47.71},{"date":"2021-04-29","close":48.2752},{"date":"2021-04-30","close":47.0996},{"date":"2021-05-03","close":48.6444},{"date":"2021-05-04","close":49.9029},{"date":"2021-05-05","close":51.2971},{"date":"2021-05-06","close":52.0281},{"date":"2021-05-07","close":52.0281},{"date":"2021-05-10","close":51.7945},{"date":"2021-05-11","close":51.6739},{"date":"2021-05-12","close":50.9429},{"date":"2021-05-13","close":51.3046},{"date":"2021-05-14","close":52.6234},{"date":"2021-05-17","close":53.4373},{"date":"2021-05-18","close":52.3973},{"date":"2021-05-19","close":51.6588},{"date":"2021-05-20","close":51.4403},{"date":"2021-05-21","close":51.8698},{"date":"2021-05-24","close":52.4124},{"date":"2021-05-25","close":52.0281},{"date":"2021-05-26","close":52.4275},{"date":"2021-05-27","close":52.2676},{"date":"2021-05-28","close":52.0849},{"date":"2021-06-01","close":53.5998},{"date":"2021-06-02","close":52.4884},{"date":"2021-06-03","close":53.752},{"date":"2021-06-04","close":53.5694},{"date":"2021-06-07","close":52.7091},{"date":"2021-06-08","close":52.8157},{"date":"2021-06-09","close":52.4046},{"date":"2021-06-10","close":51.7576},{"date":"2021-06-11","close":51.7652},{"date":"2021-06-14","close":50.9735},{"date":"2021-06-15","close":51.1714},{"date":"2021-06-16","close":49.9306},{"date":"2021-06-17","close":48.37},{"date":"2021-06-18","close":47.1825},{"date":"2021-06-21","close":48.0427},{"date":"2021-06-22","close":48.3395},{"date":"2021-06-23","close":48.0731},{"date":"2021-06-24","close":48.0427},{"date":"2021-06-25","close":48.1797},{"date":"2021-06-28","close":47.8828},{"date":"2021-06-29","close":47.9437},{"date":"2021-06-30","close":48.1721},{"date":"2021-07-01","close":48.3395},{"date":"2021-07-02","close":48.3472},{"date":"2021-07-06","close":47.1444},{"date":"2021-07-07","close":47.388},{"date":"2021-07-08","close":46.7485},{"date":"2021-07-09","close":48.0198},{"date":"2021-07-12","close":48.1264},{"date":"2021-07-13","close":47.7305},{"date":"2021-07-14","close":47.4413},{"date":"2021-07-15","close":47.1292},{"date":"2021-07-16","close":45.6828},{"date":"2021-07-19","close":43.9928},{"date":"2021-07-20","close":44.6246},{"date":"2021-07-21","close":45.4696},{"date":"2021-07-22","close":46.0406},{"date":"2021-07-23","close":45.7589},{"date":"2021-07-26","close":47.2053},{"date":"2021-07-27","close":47.1596},{"date":"2021-07-28","close":47.0987},{"date":"2021-07-29","close":47.6544},{"date":"2021-07-30","close":47.3195},{"date":"2021-08-02","close":46.6039},{"date":"2021-08-03","close":47.3728},{"date":"2021-08-04","close":46.4288},{"date":"2021-08-05","close":46.4364},{"date":"2021-08-06","close":47.1977},{"date":"2021-08-09","close":47.0606},{"date":"2021-08-10","close":48.0503},{"date":"2021-08-11","close":48.9029},{"date":"2021-08-12","close":48.7278},{"date":"2021-08-13","close":48.4842},{"date":"2021-08-16","close":48.2025},{"date":"2021-08-17","close":47.4337},{"date":"2021-08-18","close":47.1063},{"date":"2021-08-19","close":46.0939},{"date":"2021-08-20","close":46.3527},{"date":"2021-08-23","close":47.2433},{"date":"2021-08-24","close":48.1568},{"date":"2021-08-25","close":48.6212},{"date":"2021-08-26","close":48.4537},{"date":"2021-08-27","close":49.7707},{"date":"2021-08-30","close":49.2321},{"date":"2021-08-31","close":48.401},{"date":"2021-09-01","close":48.124},{"date":"2021-09-02","close":48.1856},{"date":"2021-09-03","close":47.8008},{"date":"2021-09-07","close":47.6084},{"date":"2021-09-08","close":46.7004},{"date":"2021-09-09","close":46.3849},{"date":"2021-09-10","close":46.485},{"date":"2021-09-13","close":46.7235},{"date":"2021-09-14","close":45.9002},{"date":"2021-09-15","close":46.3234},{"date":"2021-09-16","close":45.7617},{"date":"2021-09-17","close":44.4381},{"date":"2021-09-20","close":43.23},{"date":"2021-09-21","close":42.7299},{"date":"2021-09-22","close":43.3224},{"date":"2021-09-23","close":44.1919},{"date":"2021-09-24","close":43.7148},{"date":"2021-09-27","close":45.9309},{"date":"2021-09-28","close":45.754},{"date":"2021-09-29","close":45.2615},{"date":"2021-09-30","close":44.2919},{"date":"2021-10-01","close":45.0768},{"date":"2021-10-04","close":44.8152},{"date":"2021-10-05","close":45.4769},{"date":"2021-10-06","close":43.9841},{"date":"2021-10-07","close":45.0229},{"date":"2021-10-08","close":45.1768},{"date":"2021-10-11","close":44.8075},{"date":"2021-10-12","close":44.4304},{"date":"2021-10-13","close":43.7918},{"date":"2021-10-14","close":45.1999},{"date":"2021-10-15","close":45.3692},{"date":"2021-10-18","close":45.3615},{"date":"2021-10-19","close":45.5462},{"date":"2021-10-20","close":46.0848},{"date":"2021-10-21","close":45.6001},{"date":"2021-10-22","close":44.9383},{"date":"2021-10-25","close":45.1768},{"date":"2021-10-26","close":45.1768},{"date":"2021-10-27","close":43.0915},{"date":"2021-10-28","close":43.5301},{"date":"2021-10-29","close":43.0684},{"date":"2021-11-01","close":44.1996},{"date":"2021-11-02","close":44.9922},{"date":"2021-11-03","close":45.4385},{"date":"2021-11-04","close":43.9918},{"date":"2021-11-05","close":44.869},{"date":"2021-11-08","close":45.0691},{"date":"2021-11-09","close":45.2384},{"date":"2021-11-10","close":45.2153},{"date":"2021-11-11","close":45.9232},{"date":"2021-11-12","close":46.2157},{"date":"2021-11-15","close":46.1079},{"date":"2021-11-16","close":45.2923},{"date":"2021-11-17","close":44.8921},{"date":"2021-11-18","close":44.6151},{"date":"2021-11-19","close":44.1226},{"date":"2021-11-22","close":45.2384},{"date":"2021-11-23","close":45.5385},{"date":"2021-11-24","close":45.1153},{"date":"2021-11-26","close":44.3227},{"date":"2021-11-29","close":44.2916},{"date":"2021-11-30","close":42.7882},{"date":"2021-12-01","close":41.0978},{"date":"2021-12-02","close":41.425},{"date":"2021-12-03","close":41.3393},{"date":"2021-12-06","close":41.9703},{"date":"2021-12-07","close":42.7336},{"date":"2021-12-08","close":42.7726},{"date":"2021-12-09","close":42.3675},{"date":"2021-12-10","close":42.5934},{"date":"2021-12-13","close":41.534},{"date":"2021-12-14","close":41.9703},{"date":"2021-12-15","close":42.0949},{"date":"2021-12-16","close":42.5311},{"date":"2021-12-17","close":42.1416},{"date":"2021-12-20","close":41.682},{"date":"2021-12-21","close":42.2195},{"date":"2021-12-22","close":42.2429},{"date":"2021-12-23","close":42.9517},{"date":"2021-12-27","close":43.5204},{"date":"2021-12-28","close":44.1124},{"date":"2021-12-29","close":44.4473},{"date":"2021-12-30","close":44.2292},{"date":"2021-12-31","close":44.1825},{"date":"2022-01-03","close":44.2993},{"date":"2022-01-04","close":45.4989},{"date":"2022-01-05","close":45.4522},{"date":"2022-01-06","close":45.3665},{"date":"2022-01-07","close":46.0364},{"date":"2022-01-10","close":45.4912},{"date":"2022-01-11","close":46.0987},{"date":"2022-01-12","close":46.1611},{"date":"2022-01-13","close":46.6907},{"date":"2022-01-14","close":47.3139},{"date":"2022-01-18","close":46.8933},{"date":"2022-01-19","close":46.6128},{"date":"2022-01-20","close":45.0316},{"date":"2022-01-21","close":44.1825},{"date":"2022-01-24","close":44.1046},{"date":"2022-01-25","close":44.5408},{"date":"2022-01-26","close":44.572},{"date":"2022-01-27","close":46.8777},{"date":"2022-01-28","close":46.7686},{"date":"2022-01-31","close":46.5272},{"date":"2022-02-01","close":48.1474},{"date":"2022-02-02","close":48.0306},{"date":"2022-02-03","close":47.68},{"date":"2022-02-04","close":47.2048},{"date":"2022-02-07","close":46.6674},{"date":"2022-02-08","close":47.5865},{"date":"2022-02-09","close":48.2876},{"date":"2022-02-10","close":47.4775},{"date":"2022-02-11","close":47.5865},{"date":"2022-02-14","close":47.384},{"date":"2022-02-15","close":48.1863},{"date":"2022-02-16","close":48.3577},{"date":"2022-02-17","close":47.6489},{"date":"2022-02-18","close":47.1971},{"date":"2022-02-22","close":46.9712},{"date":"2022-02-23","close":46.7141},{"date":"2022-02-24","close":45.7404},{"date":"2022-02-25","close":47.0254},{"date":"2022-02-28","close":46.4815},{"date":"2022-03-01","close":45.0388},{"date":"2022-03-02","close":46.6707},{"date":"2022-03-03","close":47.0412},{"date":"2022-03-04","close":46.379},{"date":"2022-03-07","close":45.7089},{"date":"2022-03-08","close":45.5985},{"date":"2022-03-09","close":47.1437},{"date":"2022-03-10","close":47.798},{"date":"2022-03-11","close":48.0188},{"date":"2022-03-14","close":47.5221},{"date":"2022-03-15","close":46.4105},{"date":"2022-03-16","close":47.0175},{"date":"2022-03-17","close":49.5403},{"date":"2022-03-18","close":49.1855},{"date":"2022-03-21","close":49.9345},{"date":"2022-03-22","close":50.1},{"date":"2022-03-23","close":49.9029},{"date":"2022-03-24","close":50.5257},{"date":"2022-03-25","close":51.0066},{"date":"2022-03-28","close":50.5415},{"date":"2022-03-29","close":50.6046},{"date":"2022-03-30","close":50.6597},{"date":"2022-03-31","close":50.234},{"date":"2022-04-01","close":50.5967},{"date":"2022-04-04","close":50.4627},{"date":"2022-04-05","close":50.0527},{"date":"2022-04-06","close":48.6179},{"date":"2022-04-07","close":48.2868},{"date":"2022-04-08","close":48.6258},{"date":"2022-04-11","close":48.8387},{"date":"2022-04-12","close":49.8714},{"date":"2022-04-13","close":50.5809},{"date":"2022-04-14","close":51.6294},{"date":"2022-04-18","close":51.9369},{"date":"2022-04-19","close":52.8593},{"date":"2022-04-20","close":53.2455},{"date":"2022-04-21","close":54.7986},{"date":"2022-04-22","close":54.0024},{"date":"2022-04-25","close":53.6634},{"date":"2022-04-26","close":53.1115},{"date":"2022-04-27","close":53.1746},{"date":"2022-04-28","close":53.4584},{"date":"2022-04-29","close":52.4257},{"date":"2022-05-02","close":52.8671},{"date":"2022-05-03","close":53.7265},{"date":"2022-05-04","close":55.6658},{"date":"2022-05-05","close":53.9787},{"date":"2022-05-06","close":53.553},{"date":"2022-05-09","close":52.5281},{"date":"2022-05-10","close":51.8817},{"date":"2022-05-11","close":52.6543},{"date":"2022-05-12","close":52.8514},{"date":"2022-05-13","close":53.2613},{"date":"2022-05-16","close":53.5924},{"date":"2022-05-17","close":55.1613},{"date":"2022-05-18","close":54.3256},{"date":"2022-05-19","close":54.2074},{"date":"2022-05-20","close":53.6949},{"date":"2022-05-23","close":53.2061},{"date":"2022-05-24","close":52.875},{"date":"2022-05-25","close":53.0564},{"date":"2022-05-26","close":53.4821},{"date":"2022-05-27","close":55.0115},{"date":"2022-05-31","close":54.1512},{"date":"2022-06-01","close":54.2547},{"date":"2022-06-02","close":54.2468},{"date":"2022-06-03","close":53.3944},{"date":"2022-06-06","close":53.4263},{"date":"2022-06-07","close":53.6653},{"date":"2022-06-08","close":53.5617},{"date":"2022-06-09","close":52.4625},{"date":"2022-06-10","close":49.2841},{"date":"2022-06-13","close":46.743},{"date":"2022-06-14","close":46.6474},{"date":"2022-06-15","close":45.7314},{"date":"2022-06-16","close":44.1462},{"date":"2022-06-17","close":43.6284},{"date":"2022-06-21","close":43.7718},{"date":"2022-06-22","close":41.6927},{"date":"2022-06-23","close":40.6731},{"date":"2022-06-24","close":42.33},{"date":"2022-06-27","close":41.5972},{"date":"2022-06-28","close":41.8441},{"date":"2022-06-29","close":41.406},{"date":"2022-06-30","close":41.1112},{"date":"2022-07-01","close":41.175},{"date":"2022-07-05","close":40.4103},{"date":"2022-07-06","close":40.7687},{"date":"2022-07-07","close":41.645},{"date":"2022-07-08","close":40.928},{"date":"2022-07-11","close":40.6333},{"date":"2022-07-12","close":40.1633},{"date":"2022-07-13","close":39.5659},{"date":"2022-07-14","close":38.9525},{"date":"2022-07-15","close":39.4703},{"date":"2022-07-18","close":40.2032},{"date":"2022-07-19","close":41.7804},{"date":"2022-07-20","close":41.86},{"date":"2022-07-21","close":40.944},{"date":"2022-07-22","close":40.5059},{"date":"2022-07-25","close":41.0874},{"date":"2022-07-26","close":40.8643},{"date":"2022-07-27","close":41.6131},{"date":"2022-07-28","close":41.6609},{"date":"2022-07-29","close":42.3858},{"date":"2022-08-01","close":41.7883},{"date":"2022-08-02","close":41.0634},{"date":"2022-08-03","close":41.0157},{"date":"2022-08-04","close":40.6174},{"date":"2022-08-05","close":41.0157},{"date":"2022-08-08","close":41.5414},{"date":"2022-08-09","close":41.9954},{"date":"2022-08-10","close":43.0469},{"date":"2022-08-11","close":44.0187},{"date":"2022-08-12","close":44.5525},{"date":"2022-08-15","close":44.0825},{"date":"2022-08-16","close":44.6959},{"date":"2022-08-17","close":44.1781},{"date":"2022-08-18","close":44.6241},{"date":"2022-08-19","close":44.202},{"date":"2022-08-22","close":43.3417},{"date":"2022-08-23","close":44.3055},{"date":"2022-08-24","close":43.2062},{"date":"2022-08-25","close":44.417},{"date":"2022-08-26","close":43.3815},{"date":"2022-08-29","close":42.6725},{"date":"2022-08-30","close":41.4699},{"date":"2022-08-31","close":41.1632},{"date":"2022-09-01","close":40.3238},{"date":"2022-09-02","close":39.7992},{"date":"2022-09-06","close":39.2181},{"date":"2022-09-07","close":39.5248},{"date":"2022-09-08","close":39.8718},{"date":"2022-09-09","close":40.7677},{"date":"2022-09-12","close":41.1067},{"date":"2022-09-13","close":38.6369},{"date":"2022-09-14","close":37.9912},{"date":"2022-09-15","close":37.8621},{"date":"2022-09-16","close":37.4666},{"date":"2022-09-19","close":37.7249},{"date":"2022-09-20","close":37.2003},{"date":"2022-09-21","close":36.3043},{"date":"2022-09-22","close":36.1348},{"date":"2022-09-23","close":35.4327},{"date":"2022-09-26","close":35.021},{"date":"2022-09-27","close":35.3439},{"date":"2022-09-28","close":36.3608},{"date":"2022-09-29","close":35.6425},{"date":"2022-09-30","close":35.4569},{"date":"2022-10-03","close":36.5465},{"date":"2022-10-04","close":37.628},{"date":"2022-10-05","close":37.176},{"date":"2022-10-06","close":36.7402},{"date":"2022-10-07","close":35.8443},{"date":"2022-10-10","close":36.2236},{"date":"2022-10-11","close":35.473},{"date":"2022-10-12","close":35.36},{"date":"2022-10-13","close":37.063},{"date":"2022-10-14","close":36.4173},{"date":"2022-10-17","close":36.5303},{"date":"2022-10-18","close":37.4343},{"date":"2022-10-19","close":36.4254},{"date":"2022-10-20","close":36.264},{"date":"2022-10-21","close":37.8298},{"date":"2022-10-24","close":37.967},{"date":"2022-10-25","close":38.6208},{"date":"2022-10-26","close":38.7338},{"date":"2022-10-27","close":38.4351},{"date":"2022-10-28","close":38.3222},{"date":"2022-10-31","close":37.7249},{"date":"2022-11-01","close":37.8782},{"date":"2022-11-02","close":37.8782},{"date":"2022-11-03","close":37.5231},{"date":"2022-11-04","close":39.5732},{"date":"2022-11-07","close":39.9525},{"date":"2022-11-08","close":40.0736},{"date":"2022-11-09","close":38.4836},{"date":"2022-11-10","close":40.3238},{"date":"2022-11-11","close":42.8905},{"date":"2022-11-14","close":41.93},{"date":"2022-11-15","close":41.6475},{"date":"2022-11-16","close":40.7677},{"date":"2022-11-17","close":40.461},{"date":"2022-11-18","close":40.4126},{"date":"2022-11-21","close":40.4933},{"date":"2022-11-22","close":41.6233},{"date":"2022-11-23","close":41.6071},{"date":"2022-11-25","close":41.6152},{"date":"2022-11-28","close":40.5175},{"date":"2022-11-29","close":41.4588},{"date":"2022-11-30","close":41.7208},{"date":"2022-12-01","close":41.8026},{"date":"2022-12-02","close":42.1955},{"date":"2022-12-05","close":41.95},{"date":"2022-12-06","close":41.7862},{"date":"2022-12-07","close":41.4998},{"date":"2022-12-08","close":41.3852},{"date":"2022-12-09","close":41.0905},{"date":"2022-12-12","close":41.8354},{"date":"2022-12-13","close":42.2037},{"date":"2022-12-14","close":42.04},{"date":"2022-12-15","close":40.5421},{"date":"2022-12-16","close":40.7631},{"date":"2022-12-19","close":40.3784},{"date":"2022-12-20","close":40.6485},{"date":"2022-12-21","close":41.4752},{"date":"2022-12-22","close":41.0659},{"date":"2022-12-23","close":41.6307},{"date":"2022-12-27","close":41.9008},{"date":"2022-12-28","close":40.9186},{"date":"2022-12-29","close":41.4588},{"date":"2022-12-30","close":41.246},{"date":"2023-01-03","close":41.7781},{"date":"2023-01-04","close":42.834},{"date":"2023-01-05","close":43.3087},{"date":"2023-01-06","close":45.0358},{"date":"2023-01-09","close":45.2487},{"date":"2023-01-10","close":46.2227},{"date":"2023-01-11","close":47.1313},{"date":"2023-01-12","close":47.9007},{"date":"2023-01-13","close":48.0317},{"date":"2023-01-17","close":46.984},{"date":"2023-01-18","close":46.5256},{"date":"2023-01-19","close":46.3291},{"date":"2023-01-20","close":47.0167},{"date":"2023-01-23","close":47.5078},{"date":"2023-01-24","close":47.6388},{"date":"2023-01-25","close":47.385},{"date":"2023-01-26","close":47.5733},{"date":"2023-01-27","close":48.2691},{"date":"2023-01-30","close":47.4342},{"date":"2023-01-31","close":48.5801},{"date":"2023-02-01","close":49.2922},{"date":"2023-02-02","close":49.0712},{"date":"2023-02-03","close":49.1121},{"date":"2023-02-06","close":49.1858},{"date":"2023-02-07","close":49.5296},{"date":"2023-02-08","close":48.9566},{"date":"2023-02-09","close":48.3591},{"date":"2023-02-10","close":48.9648},{"date":"2023-02-13","close":49.3741},{"date":"2023-02-14","close":48.9157},{"date":"2023-02-15","close":48.9157},{"date":"2023-02-16","close":48.0317},{"date":"2023-02-17","close":47.5815},{"date":"2023-02-21","close":46.5256},{"date":"2023-02-22","close":46.6647},{"date":"2023-02-23","close":46.8121},{"date":"2023-02-24","close":47.3032},{"date":"2023-02-27","close":47.2203},{"date":"2023-02-28","close":47.3943},{"date":"2023-03-01","close":48.0737},{"date":"2023-03-02","close":48.4218},{"date":"2023-03-03","close":48.3223},{"date":"2023-03-06","close":47.3198},{"date":"2023-03-07","close":46.2343},{"date":"2023-03-08","close":46.6155},{"date":"2023-03-09","close":45.6543},{"date":"2023-03-10","close":44.6435},{"date":"2023-03-13","close":43.4172},{"date":"2023-03-14","close":43.326},{"date":"2023-03-15","close":41.8263},{"date":"2023-03-16","close":42.1826},{"date":"2023-03-17","close":41.4452},{"date":"2023-03-20","close":42.4726},{"date":"2023-03-21","close":43.1355},{"date":"2023-03-22","close":42.572},{"date":"2023-03-23","close":42.7958},{"date":"2023-03-24","close":42.9035},{"date":"2023-03-27","close":43.0858},{"date":"2023-03-28","close":43.8397},{"date":"2023-03-29","close":44.4115},{"date":"2023-03-30","close":44.7429},{"date":"2023-03-31","close":45.4223},{"date":"2023-04-03","close":45.8449},{"date":"2023-04-04","close":44.9583},{"date":"2023-04-05","close":45.2732},{"date":"2023-04-06","close":45.2898},{"date":"2023-04-10","close":46.2426},{"date":"2023-04-11","close":46.5575},{"date":"2023-04-12","close":47.1375},{"date":"2023-04-13","close":47.1623},{"date":"2023-04-14","close":46.8143},{"date":"2023-04-17","close":47.1458},{"date":"2023-04-18","close":47.0463},{"date":"2023-04-19","close":46.7646},{"date":"2023-04-20","close":46.1515},{"date":"2023-04-21","close":45.4637},{"date":"2023-04-24","close":45.8946},{"date":"2023-04-25","close":43.5},{"date":"2023-04-26","close":43.5663},{"date":"2023-04-27","close":44.3286},{"date":"2023-04-28","close":45.0743},{"date":"2023-05-01","close":44.834},{"date":"2023-05-02","close":44.5606},{"date":"2023-05-03","close":43.9143},{"date":"2023-05-04","close":44.2126},{"date":"2023-05-05","close":45.0826},{"date":"2023-05-08","close":44.8672},{"date":"2023-05-09","close":44.4695},{"date":"2023-05-10","close":44.2872},{"date":"2023-05-11","close":43.3675},{"date":"2023-05-12","close":43.3426},{"date":"2023-05-15","close":43.3012},{"date":"2023-05-16","close":42.3069},{"date":"2023-05-17","close":42.6549},{"date":"2023-05-18","close":42.978},{"date":"2023-05-19","close":43.0443},{"date":"2023-05-22","close":42.8952},{"date":"2023-05-23","close":43.0526},{"date":"2023-05-24","close":42.5223},{"date":"2023-05-25","close":41.7352},{"date":"2023-05-26","close":41.7103},{"date":"2023-05-30","close":41.5927},{"date":"2023-05-31","close":40.9877},{"date":"2023-06-01","close":41.1726},{"date":"2023-06-02","close":43.3656},{"date":"2023-06-05","close":43.2732},{"date":"2023-06-06","close":44.1891},{"date":"2023-06-07","close":45.2646},{"date":"2023-06-08","close":44.3487},{"date":"2023-06-09","close":43.4749},{"date":"2023-06-12","close":43.5253},{"date":"2023-06-13","close":44.6512},{"date":"2023-06-14","close":44.3739},{"date":"2023-06-15","close":44.9369},{"date":"2023-06-16","close":44.668},{"date":"2023-06-20","close":43.6261},{"date":"2023-06-21","close":43.5925},{"date":"2023-06-22","close":43.1808},{"date":"2023-06-23","close":43.1556},{"date":"2023-06-26","close":43.6513},{"date":"2023-06-27","close":44.1723},{"date":"2023-06-28","close":44.5},{"date":"2023-06-29","close":44.7353},{"date":"2023-06-30","close":44.752},{"date":"2023-07-03","close":45.189},{"date":"2023-07-05","close":44.3992},{"date":"2023-07-06","close":44.3403},{"date":"2023-07-07","close":44.6176},{"date":"2023-07-10","close":44.7605},{"date":"2023-07-11","close":44.8865},{"date":"2023-07-12","close":45.4663},{"date":"2023-07-13","close":45.5503},{"date":"2023-07-14","close":44.4664},{"date":"2023-07-17","close":44.0546},{"date":"2023-07-18","close":44.5168},{"date":"2023-07-19","close":44.3823},{"date":"2023-07-20","close":44.5756},{"date":"2023-07-21","close":44.5756},{"date":"2023-07-24","close":44.1555},{"date":"2023-07-25","close":44.9369},{"date":"2023-07-26","close":45.1218},{"date":"2023-07-27","close":46.1637},{"date":"2023-07-28","close":46.6006},{"date":"2023-07-31","close":47.4493},{"date":"2023-08-01","close":46.8695},{"date":"2023-08-02","close":45.962},{"date":"2023-08-03","close":46.1301},{"date":"2023-08-04","close":45.8024},{"date":"2023-08-07","close":46.651},{"date":"2023-08-08","close":46.2225},{"date":"2023-08-09","close":46.6678},{"date":"2023-08-10","close":47.0375},{"date":"2023-08-11","close":46.5922},{"date":"2023-08-14","close":46.5334},{"date":"2023-08-15","close":44.9789},{"date":"2023-08-16","close":44.8025},{"date":"2023-08-17","close":45.2562},{"date":"2023-08-18","close":45.3906},{"date":"2023-08-21","close":45.5167},{"date":"2023-08-22","close":45.1974},{"date":"2023-08-23","close":44.8697},{"date":"2023-08-24","close":44.9873},{"date":"2023-08-25","close":45.357},{"date":"2023-08-28","close":45.878},{"date":"2023-08-29","close":46.4158},{"date":"2023-08-30","close":46.5945},{"date":"2023-08-31","close":46.4328},{"date":"2023-09-01","close":47.054},{"date":"2023-09-05","close":46.1179},{"date":"2023-09-06","close":46.7136},{"date":"2023-09-07","close":46.0413},{"date":"2023-09-08","close":45.7094},{"date":"2023-09-11","close":45.6754},{"date":"2023-09-12","close":45.6413},{"date":"2023-09-13","close":44.952},{"date":"2023-09-14","close":45.9902},{"date":"2023-09-15","close":45.82},{"date":"2023-09-18","close":45.4286},{"date":"2023-09-19","close":45.0201},{"date":"2023-09-20","close":44.6456},{"date":"2023-09-21","close":43.4031},{"date":"2023-09-22","close":42.7648},{"date":"2023-09-25","close":43.4797},{"date":"2023-09-26","close":42.9605},{"date":"2023-09-27","close":43.4031},{"date":"2023-09-28","close":43.3435},{"date":"2023-09-29","close":43.8797},{"date":"2023-10-02","close":43.6584},{"date":"2023-10-03","close":43.4201},{"date":"2023-10-04","close":43.4967},{"date":"2023-10-05","close":42.4329},{"date":"2023-10-06","close":42.7903},{"date":"2023-10-09","close":43.2414},{"date":"2023-10-10","close":43.6669},{"date":"2023-10-11","close":43.3095},{"date":"2023-10-12","close":42.7648},{"date":"2023-10-13","close":42.3223},{"date":"2023-10-16","close":42.7137},{"date":"2023-10-17","close":43.1733},{"date":"2023-10-18","close":42.6201},{"date":"2023-10-19","close":42.084},{"date":"2023-10-20","close":41.6925},{"date":"2023-10-23","close":41.0542},{"date":"2023-10-24","close":41.9052},{"date":"2023-10-25","close":40.4585},{"date":"2023-10-26","close":40.867},{"date":"2023-10-27","close":40.9436},{"date":"2023-10-30","close":41.1393},{"date":"2023-10-31","close":41.1393},{"date":"2023-11-01","close":41.0287},{"date":"2023-11-02","close":41.6925},{"date":"2023-11-03","close":42.3223},{"date":"2023-11-06","close":41.9903},{"date":"2023-11-07","close":41.301},{"date":"2023-11-08","close":41.1053},{"date":"2023-11-09","close":41.1563},{"date":"2023-11-10","close":42.1095},{"date":"2023-11-13","close":41.9052},{"date":"2023-11-14","close":43.4456},{"date":"2023-11-15","close":43.8541},{"date":"2023-11-16","close":43.7775},{"date":"2023-11-17","close":43.9988},{"date":"2023-11-20","close":43.9818},{"date":"2023-11-21","close":44.0243},{"date":"2023-11-22","close":43.7435},{"date":"2023-11-24","close":43.9733},{"date":"2023-11-27","close":43.5052},{"date":"2023-11-28","close":43.9903},{"date":"2023-11-29","close":44.2836},{"date":"2023-11-30","close":44.646},{"date":"2023-12-01","close":45.1205},{"date":"2023-12-04","close":44.9479},{"date":"2023-12-05","close":44.1197},{"date":"2023-12-06","close":43.904},{"date":"2023-12-07","close":44.0593},{"date":"2023-12-08","close":43.9299},{"date":"2023-12-11","close":44.2405},{"date":"2023-12-12","close":43.8436},{"date":"2023-12-13","close":45.1463},{"date":"2023-12-14","close":46.7855},{"date":"2023-12-15","close":46.7941},{"date":"2023-12-18","close":46.8028},{"date":"2023-12-19","close":47.3808},{"date":"2023-12-20","close":47.0875},{"date":"2023-12-21","close":47.4239},{"date":"2023-12-22","close":47.5533},{"date":"2023-12-26","close":48.0623},{"date":"2023-12-27","close":48.0623},{"date":"2023-12-28","close":47.6482},{"date":"2023-12-29","close":47.3118},{"date":"2024-01-02","close":47.7345},{"date":"2024-01-03","close":47.1306},{"date":"2024-01-04","close":46.751},{"date":"2024-01-05","close":47.2945},{"date":"2024-01-08","close":47.5188},{"date":"2024-01-09","close":46.5353},{"date":"2024-01-10","close":46.0522},{"date":"2024-01-11","close":46.2765},{"date":"2024-01-12","close":46.0436},{"date":"2024-01-16","close":45.8106},{"date":"2024-01-17","close":45.2671},{"date":"2024-01-18","close":45.3793},{"date":"2024-01-19","close":45.5605},{"date":"2024-01-22","close":46.2075},{"date":"2024-01-23","close":46.5094},{"date":"2024-01-24","close":45.802},{"date":"2024-01-25","close":47.398},{"date":"2024-01-26","close":46.6389},{"date":"2024-01-29","close":46.6475},{"date":"2024-01-30","close":46.9926},{"date":"2024-01-31","close":46.242},{"date":"2024-02-01","close":46.1902},{"date":"2024-02-02","close":46.0867},{"date":"2024-02-05","close":45.8624},{"date":"2024-02-06","close":46.6216},{"date":"2024-02-07","close":46.6647},{"date":"2024-02-08","close":46.4836},{"date":"2024-02-09","close":46.5785},{"date":"2024-02-12","close":47.2686},{"date":"2024-02-13","close":45.8797},{"date":"2024-02-14","close":46.2247},{"date":"2024-02-15","close":47.5965},{"date":"2024-02-16","close":47.8639},{"date":"2024-02-20","close":47.1996},{"date":"2024-02-21","close":48.0969},{"date":"2024-02-22","close":48.3125},{"date":"2024-02-23","close":48.649},{"date":"2024-02-26","close":48.3729},{"date":"2024-02-27","close":48.5455},{"date":"2024-02-28","close":48.1349},{"date":"2024-02-29","close":48.8163},{"date":"2024-03-01","close":48.7202},{"date":"2024-03-04","close":49.8122},{"date":"2024-03-05","close":49.7772},{"date":"2024-03-06","close":49.6724},{"date":"2024-03-07","close":49.7423},{"date":"2024-03-08","close":49.454},{"date":"2024-03-11","close":50.1704},{"date":"2024-03-12","close":50.3887},{"date":"2024-03-13","close":50.6421},{"date":"2024-03-14","close":50.0743},{"date":"2024-03-15","close":49.8297},{"date":"2024-03-18","close":49.5676},{"date":"2024-03-19","close":49.585},{"date":"2024-03-20","close":50.8168},{"date":"2024-03-21","close":50.6072},{"date":"2024-03-22","close":50.3887},{"date":"2024-03-25","close":50.1354},{"date":"2024-03-26","close":49.8559},{"date":"2024-03-27","close":50.7906},{"date":"2024-03-28","close":50.6072},{"date":"2024-04-01","close":50.8954},{"date":"2024-04-02","close":51.7952},{"date":"2024-04-03","close":52.4067},{"date":"2024-04-04","close":52.2932},{"date":"2024-04-05","close":52.1447},{"date":"2024-04-08","close":51.9962},{"date":"2024-04-09","close":52.3019},{"date":"2024-04-10","close":51.4109},{"date":"2024-04-11","close":51.0702},{"date":"2024-04-12","close":50.3975},{"date":"2024-04-15","close":50.0743},{"date":"2024-04-16","close":49.6724},{"date":"2024-04-17","close":49.6375},{"date":"2024-04-18","close":49.3492},{"date":"2024-04-19","close":49.4977},{"date":"2024-04-22","close":49.786},{"date":"2024-04-23","close":49.5676},{"date":"2024-04-24","close":49.7772},{"date":"2024-04-25","close":49.3055},{"date":"2024-04-26","close":50.048},{"date":"2024-04-29","close":50.4936},{"date":"2024-04-30","close":49.7073},{"date":"2024-05-01","close":49.9956},{"date":"2024-05-02","close":49.6462},{"date":"2024-05-03","close":49.8297},{"date":"2024-05-06","close":50.0917},{"date":"2024-05-07","close":50.9828},{"date":"2024-05-08","close":51.2274},{"date":"2024-05-09","close":51.935},{"date":"2024-05-10","close":51.9001},{"date":"2024-05-13","close":51.8564},{"date":"2024-05-14","close":52.1097},{"date":"2024-05-15","close":51.5943},{"date":"2024-05-16","close":51.2798},{"date":"2024-05-17","close":51.7079},{"date":"2024-05-20","close":51.7516},{"date":"2024-05-21","close":51.4633},{"date":"2024-05-22","close":50.3189},{"date":"2024-05-23","close":49.7248},{"date":"2024-05-24","close":50.4586},{"date":"2024-05-28","close":50.7032},{"date":"2024-05-29","close":49.7947},{"date":"2024-05-30","close":50.1354},{"date":"2024-05-31","close":50.9667},{"date":"2024-06-03","close":49.5871},{"date":"2024-06-04","close":48.7735},{"date":"2024-06-05","close":49.251},{"date":"2024-06-06","close":49.2422},{"date":"2024-06-07","close":49.2864},{"date":"2024-06-10","close":49.5694},{"date":"2024-06-11","close":49.6578},{"date":"2024-06-12","close":49.7463},{"date":"2024-06-13","close":49.5783},{"date":"2024-06-14","close":48.6585},{"date":"2024-06-17","close":48.8442},{"date":"2024-06-18","close":49.0299},{"date":"2024-06-20","close":47.9422},{"date":"2024-06-21","close":47.7476},{"date":"2024-06-24","close":48.3047},{"date":"2024-06-25","close":47.0135},{"date":"2024-06-26","close":47.0489},{"date":"2024-06-27","close":46.8367},{"date":"2024-06-28","close":46.9163},{"date":"2024-07-01","close":46.5448},{"date":"2024-07-02","close":46.6156},{"date":"2024-07-03","close":46.7659},{"date":"2024-07-05","close":46.1911},{"date":"2024-07-08","close":46.6952},{"date":"2024-07-09","close":45.6162},{"date":"2024-07-10","close":45.7312},{"date":"2024-07-11","close":46.3503},{"date":"2024-07-12","close":46.7925},{"date":"2024-07-15","close":47.1108},{"date":"2024-07-16","close":48.3755},{"date":"2024-07-17","close":49.0034},{"date":"2024-07-18","close":48.4374},{"date":"2024-07-19","close":47.668},{"date":"2024-07-22","close":48.1279},{"date":"2024-07-23","close":47.8183},{"date":"2024-07-24","close":47.1551},{"date":"2024-07-25","close":46.7394},{"date":"2024-07-26","close":46.7482},{"date":"2024-07-29","close":46.7482},{"date":"2024-07-30","close":47.4823},{"date":"2024-07-31","close":48.1721},{"date":"2024-08-01","close":47.1197},{"date":"2024-08-02","close":45.9965},{"date":"2024-08-05","close":45.1121},{"date":"2024-08-06","close":46.4122},{"date":"2024-08-07","close":46.138},{"date":"2024-08-08","close":46.5802},{"date":"2024-08-09","close":46.5714},{"date":"2024-08-12","close":46.1822},{"date":"2024-08-13","close":46.6598},{"date":"2024-08-14","close":46.6598},{"date":"2024-08-15","close":47.6415},{"date":"2024-08-16","close":47.6768},{"date":"2024-08-19","close":47.4469},{"date":"2024-08-20","close":46.6244},{"date":"2024-08-21","close":46.8278},{"date":"2024-08-22","close":46.4829},{"date":"2024-08-23","close":47.3408},{"date":"2024-08-26","close":47.783},{"date":"2024-08-27","close":47.553},{"date":"2024-08-28","close":47.3231},{"date":"2024-08-29","close":47.6326},{"date":"2024-08-30","close":48.0089},{"date":"2024-09-03","close":46.5305},{"date":"2024-09-04","close":46.2169},{"date":"2024-09-05","close":45.975},{"date":"2024-09-06","close":45.4105},{"date":"2024-09-09","close":45.966},{"date":"2024-09-10","close":45.5359},{"date":"2024-09-11","close":45.4553},{"date":"2024-09-12","close":45.0341},{"date":"2024-09-13","close":44.9356},{"date":"2024-09-16","close":45.3926},{"date":"2024-09-17","close":46.1542},{"date":"2024-09-18","close":46.2707},{"date":"2024-09-19","close":47.3907},{"date":"2024-09-20","close":46.3334},{"date":"2024-09-23","close":46.6291},{"date":"2024-09-24","close":47.8925},{"date":"2024-09-25","close":47.3459},{"date":"2024-09-26","close":49.0304},{"date":"2024-09-27","close":49.353},{"date":"2024-09-30","close":48.9498},{"date":"2024-10-01","close":48.8691},{"date":"2024-10-02","close":48.9946},{"date":"2024-10-03","close":48.8333},{"date":"2024-10-04","close":49.5859},{"date":"2024-10-07","close":48.9408},{"date":"2024-10-08","close":47.6774},{"date":"2024-10-09","close":47.8656},{"date":"2024-10-10","close":48.0448},{"date":"2024-10-11","close":48.1882},{"date":"2024-10-14","close":47.9731},{"date":"2024-10-15","close":47.104},{"date":"2024-10-16","close":47.4355},{"date":"2024-10-17","close":47.5609},{"date":"2024-10-18","close":47.5878},{"date":"2024-10-21","close":46.7814},{"date":"2024-10-22","close":46.656},{"date":"2024-10-23","close":46.1363},{"date":"2024-10-24","close":45.6883},{"date":"2024-10-25","close":44.5324},{"date":"2024-10-28","close":44.8997},{"date":"2024-10-29","close":44.3352},{"date":"2024-10-30","close":44.2098},{"date":"2024-10-31","close":44.2457},{"date":"2024-11-01","close":43.8783},{"date":"2024-11-04","close":42.9643},{"date":"2024-11-05","close":42.9195},{"date":"2024-11-06","close":43.3227},{"date":"2024-11-07","close":43.8156},{"date":"2024-11-08","close":41.6561},{"date":"2024-11-11","close":41.459},{"date":"2024-11-12","close":40.3569},{"date":"2024-11-13","close":40.3121},{"date":"2024-11-14","close":39.9537},{"date":"2024-11-15","close":39.4609},{"date":"2024-11-18","close":39.6222},{"date":"2024-11-19","close":39.1114},{"date":"2024-11-20","close":39.3623},{"date":"2024-11-21","close":40.1508},{"date":"2024-11-22","close":40.7332},{"date":"2024-11-25","close":41.1006},{"date":"2024-11-26","close":39.9089},{"date":"2024-11-27","close":39.9985},{"date":"2024-11-29","close":40.2443},{"date":"2024-12-02","close":40.399},{"date":"2024-12-03","close":39.9348},{"date":"2024-12-04","close":39.0063},{"date":"2024-12-05","close":38.4055},{"date":"2024-12-06","close":38.2234},{"date":"2024-12-09","close":38.897},{"date":"2024-12-10","close":38.3964},{"date":"2024-12-11","close":37.7774},{"date":"2024-12-12","close":37.5771},{"date":"2024-12-13","close":37.1948},{"date":"2024-12-16","close":36.5121},{"date":"2024-12-17","close":36.9308},{"date":"2024-12-18","close":36.5485},{"date":"2024-12-19","close":35.5927},{"date":"2024-12-20","close":36.3573},{"date":"2024-12-23","close":36.3846},{"date":"2024-12-24","close":36.4939},{"date":"2024-12-26","close":36.6122},{"date":"2024-12-27","close":36.4392},{"date":"2024-12-30","close":35.9022},{"date":"2024-12-31","close":36.5303},{"date":"2025-01-02","close":36.0023},{"date":"2025-01-03","close":35.8657},{"date":"2025-01-06","close":36.1843},{"date":"2025-01-07","close":35.8749},{"date":"2025-01-08","close":35.4288},{"date":"2025-01-10","close":35.0465},{"date":"2025-01-13","close":36.1115},{"date":"2025-01-14","close":36.4847},{"date":"2025-01-15","close":36.7761},{"date":"2025-01-16","close":37.2039},{"date":"2025-01-17","close":37.3586},{"date":"2025-01-21","close":37.8502},{"date":"2025-01-22","close":37.1584},{"date":"2025-01-23","close":37.7501},{"date":"2025-01-24","close":37.659},{"date":"2025-01-27","close":38.1597},{"date":"2025-01-28","close":37.7045},{"date":"2025-01-29","close":37.3677},{"date":"2025-01-30","close":35.092},{"date":"2025-01-31","close":35.5471},{"date":"2025-02-03","close":34.0269},{"date":"2025-02-04","close":35.092},{"date":"2025-02-05","close":34.5458},{"date":"2025-02-06","close":35.2923},{"date":"2025-02-07","close":35.1193},{"date":"2025-02-10","close":35.1102},{"date":"2025-02-11","close":35.1648},{"date":"2025-02-12","close":34.828},{"date":"2025-02-13","close":34.9008},{"date":"2025-02-14","close":35.2012},{"date":"2025-02-18","close":36.157},{"date":"2025-02-19","close":35.4288},{"date":"2025-02-20","close":36.0387},{"date":"2025-02-21","close":35.9659},{"date":"2025-02-24","close":35.5471},{"date":"2025-02-25","close":35.711},{"date":"2025-02-26","close":35.3651},{"date":"2025-02-27","close":34.9827},{"date":"2025-02-28","close":35.3351},{"date":"2025-03-03","close":33.4344},{"date":"2025-03-04","close":33.0264},{"date":"2025-03-05","close":35.0291},{"date":"2025-03-06","close":34.7139},{"date":"2025-03-07","close":34.7231},{"date":"2025-03-10","close":34.6768},{"date":"2025-03-11","close":33.9999},{"date":"2025-03-12","close":33.1469},{"date":"2025-03-13","close":33.592},{"date":"2025-03-14","close":34.2781},{"date":"2025-03-17","close":34.7788},{"date":"2025-03-18","close":34.8715},{"date":"2025-03-19","close":34.4821},{"date":"2025-03-20","close":33.9443},{"date":"2025-03-21","close":33.5363},{"date":"2025-03-24","close":33.6476},{"date":"2025-03-25","close":32.7482},{"date":"2025-03-26","close":32.9893},{"date":"2025-03-27","close":32.6741},{"date":"2025-03-28","close":31.8581},{"date":"2025-03-31","close":32.3774},{"date":"2025-04-01","close":32.0899},{"date":"2025-04-02","close":32.3495},{"date":"2025-04-03","close":29.1693},{"date":"2025-04-04","close":26.1467},{"date":"2025-04-07","close":25.5162},{"date":"2025-04-08","close":23.9307},{"date":"2025-04-09","close":27.6858},{"date":"2025-04-10","close":25.3029},{"date":"2025-04-11","close":26.3599},{"date":"2025-04-14","close":26.7772},{"date":"2025-04-15","close":25.6831},{"date":"2025-04-16","close":25.4698},{"date":"2025-04-17","close":26.1003},{"date":"2025-04-21","close":26.0725},{"date":"2025-04-22","close":26.8884},{"date":"2025-04-23","close":26.8884},{"date":"2025-04-24","close":27.5931},{"date":"2025-04-25","close":27.8341},{"date":"2025-04-28","close":27.7692},{"date":"2025-04-29","close":28.4183},{"date":"2025-04-30","close":28.3626},{"date":"2025-05-01","close":28.307},{"date":"2025-05-02","close":28.205},{"date":"2025-05-05","close":26.8421},{"date":"2025-05-06","close":26.703},{"date":"2025-05-07","close":26.3785},{"date":"2025-05-08","close":27.1109},{"date":"2025-05-09","close":27.3335},{"date":"2025-05-12","close":28.7242},{"date":"2025-05-13","close":28.5295},{"date":"2025-05-14","close":27.9732},{"date":"2025-05-15","close":27.7229},{"date":"2025-05-16","close":27.9918},{"date":"2025-05-19","close":27.9176},{"date":"2025-05-20","close":27.6209},{"date":"2025-05-21","close":26.6566},{"date":"2025-05-22","close":26.5824},{"date":"2025-05-23","close":26.2579},{"date":"2025-05-27","close":26.8142},{"date":"2025-05-28","close":26.2765},{"date":"2025-05-29","close":26.6937},{"date":"2025-05-30","close":26.3611},{"date":"2025-06-02","close":25.8479},{"date":"2025-06-03","close":26.4086},{"date":"2025-06-04","close":26.8743},{"date":"2025-06-05","close":26.7792},{"date":"2025-06-06","close":27.1308},{"date":"2025-06-09","close":27.9291},{"date":"2025-06-10","close":29.174},{"date":"2025-06-11","close":29.155},{"date":"2025-06-12","close":28.6418},{"date":"2025-06-13","close":28.4137},{"date":"2025-06-16","close":29.0504},{"date":"2025-06-17","close":27.9766},{"date":"2025-06-18","close":27.0833},{"date":"2025-06-20","close":26.3801},{"date":"2025-06-23","close":25.5344},{"date":"2025-06-24","close":26.1615},{"date":"2025-06-25","close":25.4868},{"date":"2025-06-26","close":25.8004},{"date":"2025-06-27","close":25.6579},{"date":"2025-06-30","close":25.1637},{"date":"2025-07-01","close":26.4466},{"date":"2025-07-02","close":27.3019},{"date":"2025-07-03","close":27.0453},{"date":"2025-07-07","close":26.114},{"date":"2025-07-08","close":27.6155},{"date":"2025-07-09","close":28.3567},{"date":"2025-07-10","close":28.7273},{"date":"2025-07-11","close":28.0811},{"date":"2025-07-14","close":26.8458},{"date":"2025-07-15","close":26.5987},{"date":"2025-07-16","close":26.7412},{"date":"2025-07-17","close":27.0453},{"date":"2025-07-18","close":26.9313},{"date":"2025-07-21","close":26.9788},{"date":"2025-07-22","close":28.1857},{"date":"2025-07-23","close":28.8604},{"date":"2025-07-24","close":23.8238},{"date":"2025-07-25","close":24.242},{"date":"2025-07-28","close":24.432},{"date":"2025-07-29","close":23.6728},{"date":"2025-07-30","close":22.4882},{"date":"2025-07-31","close":21.8959},{"date":"2025-08-01","close":20.4857},{"date":"2025-08-04","close":20.2977},{"date":"2025-08-05","close":21.0404},{"date":"2025-08-06","close":20.025},{"date":"2025-08-07","close":20.3165},{"date":"2025-08-08","close":19.9498},{"date":"2025-08-11","close":19.6208},{"date":"2025-08-12","close":20.4105},{"date":"2025-08-13","close":21.5481},{"date":"2025-08-14","close":21.9711},{"date":"2025-08-15","close":21.9617},{"date":"2025-08-18","close":21.8489},{"date":"2025-08-19","close":22.1216},{"date":"2025-08-20","close":22.6386},{"date":"2025-08-21","close":22.272},{"date":"2025-08-22","close":23.607},{"date":"2025-08-25","close":23.4284},{"date":"2025-08-26","close":23.2591},{"date":"2025-08-27","close":23.2591},{"date":"2025-08-28","close":23.0993},{"date":"2025-08-29","close":23.4848},{"date":"2025-09-02","close":23.275},{"date":"2025-09-03","close":22.8173},{"date":"2025-09-04","close":22.7982},{"date":"2025-09-05","close":23.3608},{"date":"2025-09-08","close":22.865},{"date":"2025-09-09","close":23.0176},{"date":"2025-09-10","close":22.722},{"date":"2025-09-11","close":23.8566},{"date":"2025-09-12","close":23.8757},{"date":"2025-09-15","close":23.0462},{"date":"2025-09-16","close":23.3417},{"date":"2025-09-17","close":23.399},{"date":"2025-09-18","close":22.9889},{"date":"2025-09-19","close":22.3978},{"date":"2025-09-22","close":22.0927},{"date":"2025-09-23","close":21.7971},{"date":"2025-09-24","close":22.0545},{"date":"2025-09-25","close":21.1678},{"date":"2025-09-26","close":21.8924},{"date":"2025-09-29","close":21.8257},{"date":"2025-09-30","close":21.8638},{"date":"2025-10-01","close":21.9782},{"date":"2025-10-02","close":22.5885},{"date":"2025-10-03","close":22.7124},{"date":"2025-10-06","close":22.331},{"date":"2025-10-07","close":21.4538},{"date":"2025-10-08","close":21.5492},{"date":"2025-10-09","close":21.0533},{"date":"2025-10-10","close":19.6898},{"date":"2025-10-13","close":20.424},{"date":"2025-10-14","close":20.9008},{"date":"2025-10-15","close":21.1678},{"date":"2025-10-16","close":20.8817},{"date":"2025-10-17","close":20.8722},{"date":"2025-10-20","close":20.6243},{"date":"2025-10-21","close":20.7387},{"date":"2025-10-22","close":20.691},{"date":"2025-10-23","close":23.3703},{"date":"2025-10-24","close":23.6564},{"date":"2025-10-27","close":24.5336},{"date":"2025-10-28","close":24.1999},{"date":"2025-10-29","close":23.7041},{"date":"2025-10-30","close":22.6934},{"date":"2025-10-31","close":22.741},{"date":"2025-11-03","close":22.1499},{"date":"2025-11-04","close":21.5396},{"date":"2025-11-05","close":21.7113},{"date":"2025-11-06","close":21.1868},{"date":"2025-11-07","close":21.2536},{"date":"2025-11-10","close":21.0724},{"date":"2025-11-11","close":21.2726},{"date":"2025-11-12","close":21.1487},{"date":"2025-11-13","close":22.0354},{"date":"2025-11-14","close":21.8638},{"date":"2025-11-17","close":20.6624},{"date":"2025-11-18","close":20.834},{"date":"2025-11-19","close":20.3191},{"date":"2025-11-20","close":19.9759},{"date":"2025-11-21","close":21.1678},{"date":"2025-11-24","close":21.4824},{"date":"2025-11-25","close":22.1213},{"date":"2025-11-26","close":22.7982},{"date":"2025-11-28","close":23.0748},{"date":"2025-12-01","close":23.0651},{"date":"2025-12-02","close":23.0844},{"date":"2025-12-03","close":22.9877},{"date":"2025-12-04","close":22.1266},{"date":"2025-12-05","close":22.2137},{"date":"2025-12-08","close":22.1169},{"date":"2025-12-09","close":22.3588},{"date":"2025-12-10","close":23.7907},{"date":"2025-12-11","close":23.781},{"date":"2025-12-12","close":23.1909},{"date":"2025-12-15","close":22.6878},{"date":"2025-12-16","close":22.0976},{"date":"2025-12-17","close":22.3201},{"date":"2025-12-18","close":22.2911},{"date":"2025-12-19","close":22.5039},{"date":"2025-12-22","close":22.6587},{"date":"2025-12-23","close":22.1556},{"date":"2025-12-24","close":22.3104},{"date":"2025-12-26","close":22.533},{"date":"2025-12-29","close":22.591},{"date":"2025-12-30","close":22.7458},{"date":"2025-12-31","close":22.62},{"date":"2026-01-02","close":23.4811},{"date":"2026-01-05","close":24.0906},{"date":"2026-01-06","close":24.6905},{"date":"2026-01-07","close":23.9939},{"date":"2026-01-08","close":25.0775},{"date":"2026-01-09","close":25.4742},{"date":"2026-01-12","close":25.6386},{"date":"2026-01-13","close":25.687},{"date":"2026-01-14","close":27.3414},{"date":"2026-01-15","close":27.0318},{"date":"2026-01-16","close":26.6738},{"date":"2026-01-20","close":25.716},{"date":"2026-01-21","close":27.4865},{"date":"2026-01-22","close":27.4091},{"date":"2026-01-23","close":27.3317},{"date":"2026-01-26","close":27.264},{"date":"2026-01-27","close":26.906},{"date":"2026-01-28","close":26.877},{"date":"2026-01-29","close":26.2772},{"date":"2026-01-30","close":26.6545},{"date":"2026-02-02","close":27.9413},{"date":"2026-02-03","close":29.4989},{"date":"2026-02-04","close":31.3468},{"date":"2026-02-05","close":29.6054},{"date":"2026-02-06","close":30.747},{"date":"2026-02-09","close":31.0372},{"date":"2026-02-10","close":32.5078},{"date":"2026-02-11","close":32.8948},{"date":"2026-02-12","close":31.5887},{"date":"2026-02-13","close":31.4339},{"date":"2026-02-17","close":30.3987},{"date":"2026-02-18","close":30.5535},{"date":"2026-02-19","close":30.3697},{"date":"2026-02-20","close":29.528},{"date":"2026-02-23","close":29.3151},{"date":"2026-02-24","close":30.0407},{"date":"2026-02-25","close":29.0442},{"date":"2026-02-26","close":28.9281},{"date":"2026-02-27","close":30.0698},{"date":"2026-03-02","close":29.9425},{"date":"2026-03-03","close":30.0795},{"date":"2026-03-04","close":31.6452},{"date":"2026-03-05","close":32.9955},{"date":"2026-03-06","close":32.565},{"date":"2026-03-09","close":33.5728},{"date":"2026-03-10","close":33.1619},{"date":"2026-03-11","close":33.6315},{"date":"2026-03-12","close":36.7726},{"date":"2026-03-13","close":35.8332},{"date":"2026-03-16","close":35.2265},{"date":"2026-03-17","close":36.117},{"date":"2026-03-18","close":36.8802},{"date":"2026-03-19","close":36.6845},{"date":"2026-03-20","close":35.8626},{"date":"2026-03-23","close":35.2657},{"date":"2026-03-24","close":37.4869},{"date":"2026-03-25","close":38.7687},{"date":"2026-03-26","close":38.622},{"date":"2026-03-27","close":39.943},{"date":"2026-03-30","close":40.9704},{"date":"2026-03-31","close":40.7551},{"date":"2026-04-01","close":39.8158},{"date":"2026-04-02","close":40.5105},{"date":"2026-04-06","close":39.6886},{"date":"2026-04-07","close":40.5203},{"date":"2026-04-08","close":38.4361},{"date":"2026-04-09","close":37.2227},{"date":"2026-04-10","close":38.1719},{"date":"2026-04-13","close":39.2482},{"date":"2026-04-14","close":38.3186},{"date":"2026-04-15","close":38.0055},{"date":"2026-04-16","close":39.0623},{"date":"2026-04-17","close":34.8351},{"date":"2026-04-20","close":35.98},{"date":"2026-04-21","close":37.4869},{"date":"2026-04-22","close":37.9762},{"date":"2026-04-23","close":37.7022},{"date":"2026-04-24","close":37.8294},{"date":"2026-04-27","close":37.2814},{"date":"2026-04-28","close":37.1933},{"date":"2026-04-29","close":38.7003},{"date":"2026-04-30","close":39.6201},{"date":"2026-05-01","close":39.4244},{"date":"2026-05-04","close":39.7081},{"date":"2026-05-05","close":39.9234},{"date":"2026-05-06","close":37.6728},{"date":"2026-05-07","close":36.5182},{"date":"2026-05-08","close":36.0778},{"date":"2026-05-11","close":37.9272},{"date":"2026-05-12","close":38.5828},{"date":"2026-05-13","close":38.0055},{"date":"2026-05-14","close":37.9468},{"date":"2026-05-15","close":37.9174},{"date":"2026-05-18","close":37.7315},{"date":"2026-05-19","close":36.9291},{"date":"2026-05-20","close":35.4907},{"date":"2026-05-21","close":35.1385},{"date":"2026-05-22","close":35.2363},{"date":"2026-05-26","close":34.522},{"date":"2026-05-27","close":33.749},{"date":"2026-05-28","close":34.023},{"date":"2026-05-29","close":33.3673},{"date":"2026-06-01","close":34.2967},{"date":"2026-06-02","close":34.3263},{"date":"2026-06-03","close":34.9986},{"date":"2026-06-04","close":34.3956},{"date":"2026-06-05","close":33.5849},{"date":"2026-06-08","close":33.8122},{"date":"2026-06-09","close":32.8434},{"date":"2026-06-10","close":33.8518},{"date":"2026-06-11","close":33.2487},{"date":"2026-06-12","close":33.4662},{"date":"2026-06-15","close":32.8532},{"date":"2026-06-16","close":32.5863},{"date":"2026-06-17","close":32.1315},{"date":"2026-06-18","close":31.3702},{"date":"2026-06-22","close":30.4409},{"date":"2026-06-23","close":29.9861},{"date":"2026-06-24","close":29.0469},{"date":"2026-06-25","close":28.9777},{"date":"2026-06-26","close":28.7107},{"date":"2026-06-29","close":27.6034},{"date":"2026-06-30","close":27.0498},{"date":"2026-07-01","close":26.7137},{"date":"2026-07-02","close":27.3958},{"date":"2026-07-06","close":27.0201},{"date":"2026-07-07","close":28.3153},{"date":"2026-07-08","close":28.7009},{"date":"2026-07-09","close":28.1769},{"date":"2026-07-10","close":28.7009},{"date":"2026-07-13","close":30.0257},{"date":"2026-07-14","close":29.9663},{"date":"2026-07-15","close":29.3633},{"date":"2026-07-16","close":28.9678},{"date":"2026-07-17","close":29.5808},{"date":"2026-07-20","close":30.0257},{"date":"2026-07-21","close":30.1245},{"date":"2026-07-22","close":30.8957},{"date":"2026-07-23","close":30.5497},{"date":"2026-07-24","close":29.5017},{"date":"2026-07-27","close":28.424},{"date":"2026-07-28","close":28.5229},{"date":"2026-07-29","close":30.1048},{"date":"2026-07-30","close":29.7488},{"date":"2026-07-31","close":29.9466},{"date":"2026-08-03","close":29.5511},{"date":"2026-08-04","close":29.9861},{"date":"2026-08-05","close":29.3336},{"date":"2026-08-06","close":29.9565},{"date":"2026-08-07","close":29.0073},{"date":"2026-08-10","close":30.2333},{"date":"2026-08-11","close":30.9056},{"date":"2026-08-12","close":30.2234},{"date":"2026-08-13","close":30.0158},{"date":"2026-08-14","close":30.7177},{"date":"2026-08-17","close":30.9847},{"date":"2026-08-18","close":30.8364},{"date":"2026-08-19","close":31.39},{"date":"2026-08-20","close":32.527},{"date":"2026-08-21","close":31.9832},{"date":"2026-08-24","close":31.0835},{"date":"2026-08-25","close":29.818},{"date":"2026-08-26","close":29.9861},{"date":"2026-08-27","close":29.9861},{"date":"2026-08-28","close":30.1641},{"date":"2026-08-31","close":30.52},{"date":"2026-09-01","close":30.46},{"date":"2026-09-02","close":31.28},{"date":"2026-09-03","close":30.36},{"date":"2026-09-04","close":29.44},{"date":"2026-09-08","close":29.57},{"date":"2026-09-09","close":29.4},{"date":"2026-09-10","close":29.64},{"date":"2026-09-11","close":29.03},{"date":"2026-09-14","close":28.9},{"date":"2026-09-15","close":29.85},{"date":"2026-09-16","close":30.08},{"date":"2026-09-17","close":29.49},{"date":"2026-09-18","close":28.73},{"date":"2026-09-21","close":28.27},{"date":"2026-09-22","close":28.2},{"date":"2026-09-23","close":28.65},{"date":"2026-09-24","close":28.56},{"date":"2026-09-25","close":28.02},{"date":"2026-09-28","close":27.89},{"date":"2026-09-29","close":27.61},{"date":"2026-09-30","close":27.54},{"date":"2026-10-01","close":27.59},{"date":"2026-10-02","close":27.97},{"date":"2026-10-05","close":28.51},{"date":"2026-10-06","close":28.16},{"date":"2026-10-07","close":27.77},{"date":"2026-10-08","close":28.59},{"date":"2026-10-09","close":28.42},{"date":"2026-10-12","close":28.12},{"date":"2026-10-13","close":28.51},{"date":"2026-10-14","close":29.19},{"date":"2026-10-15","close":29.66},{"date":"2026-10-16","close":29.93},{"date":"2026-10-19","close":30.08},{"date":"2026-10-20","close":30.69},{"date":"2026-10-21","close":30.38},{"date":"2026-10-22","close":31.81}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":31.81,"low_30d":26.605,"support":27.13,"high_30d":31.825,"change_1d":4.7,"change_7d":6.3,"change_30d":9.6,"resistance":31.3,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.35,"per":31.11,"quarter":"2024-Q2"},{"pbr":2.46,"per":31.54,"quarter":"2024-Q3"},{"pbr":1.94,"per":22.48,"quarter":"2024-Q4"},{"pbr":1.77,"per":35.32,"quarter":"2025-Q1"},{"pbr":1.34,"per":null,"quarter":"2025-Q2"},{"pbr":1.15,"per":null,"quarter":"2025-Q3"},{"pbr":1.3,"per":null,"quarter":"2025-Q4"},{"pbr":2.46,"per":null,"quarter":"2026-Q1"},{"pbr":1.02,"per":35.13,"quarter":"2026-Q2"},{"pbr":1.5,"per":null,"quarter":"현재"}],"timeline":[{"close":46.9163,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":48.9498,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":36.5303,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":32.3774,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25.1637,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21.8638,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22.62,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40.7551,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27.0498,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.75,"pbr_5y_low":1.02,"per_5y_avg":31.12,"per_5y_low":22.48,"current_pbr":1.5,"current_per":null,"pbr_5y_high":2.46,"per_5y_high":35.32,"pbr_5y_median":1.77,"per_5y_median":31.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":null,"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 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.5%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.85,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.66,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.35,"per":31.11,"close":46.9163,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.46,"per":31.54,"close":48.9498,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.94,"per":22.48,"close":36.5303,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":35.32,"close":32.3774,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.34,"per":null,"close":25.1637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":null,"close":21.8638,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":null,"close":22.62,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.46,"per":null,"close":40.7551,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.02,"per":35.13,"close":27.0498,"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":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"3.0%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.44,"pbr":null,"per":null,"roa":0.011707396281562069,"roe":0.029520144120537176,"revenue":12092000000.0,"market_cap":null,"net_income":721000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.179209394641085,"total_assets":61585000000.0,"total_equity":24424000000.0,"profit_margin":0.05962619913992723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":882000000.0,"operating_margin":0.0729407872973867},{"eps":-0.14,"pbr":1.904,"per":null,"roa":-0.00744396119103379,"roe":-0.02918224145845629,"revenue":9794000000.0,"market_cap":29247689000.0,"net_income":-445000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06534613028384725,"total_assets":59780000000.0,"total_equity":15249000000.0,"profit_margin":-0.045435981212987545,"dividend_yield":4.34,"fiscal_quarter":"Q1","operating_income":-31000000.0,"operating_margin":-0.0031652031856238515},{"eps":-0.34,"pbr":null,"per":null,"roa":-0.026358946325463803,"roe":-0.09638930534732634,"revenue":9460000000.0,"market_cap":null,"net_income":-1543000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.057928118393234675,"total_assets":58538000000.0,"total_equity":16008000000.0,"profit_margin":-0.16310782241014798,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1044000000.0,"operating_margin":-0.11035940803382664},{"eps":-0.19,"pbr":null,"per":null,"roa":0.0010165600918183308,"roe":0.0035345761359101536,"revenue":9973000000.0,"market_cap":null,"net_income":62000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06908653364083024,"total_assets":60990000000.0,"total_equity":17541000000.0,"profit_margin":0.006216785320364985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":159000000.0,"operating_margin":0.015943046224806978},{"eps":-0.42,"pbr":null,"per":null,"roa":-0.014154701564645454,"roe":-0.048459172421797925,"revenue":10104000000.0,"market_cap":null,"net_income":-835000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.053840063341250986,"total_assets":58991000000.0,"total_equity":17231000000.0,"profit_margin":-0.08264053840063341,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9000000.0,"operating_margin":0.0008907363420427554},{"eps":0.02,"pbr":null,"per":null,"roa":-0.005339223290839841,"roe":-0.018286871574934478,"revenue":10431000000.0,"market_cap":null,"net_income":-307000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06749113220208992,"total_assets":57499000000.0,"total_equity":16788000000.0,"profit_margin":-0.029431502252900008,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":138000000.0,"operating_margin":0.013229795800977854},{"eps":-0.0752,"pbr":null,"per":null,"roa":-0.0009247627024008934,"roe":-0.0030538749639873234,"revenue":10405000000.0,"market_cap":null,"net_income":-53000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08428640076886112,"total_assets":57312000000.0,"total_equity":17355000000.0,"profit_margin":-0.005093704949543489,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":322000000.0,"operating_margin":0.03094666025949063},{"eps":0.47,"pbr":null,"per":null,"roa":0.00360336089174763,"roe":0.011686964119927912,"revenue":10879000000.0,"market_cap":null,"net_income":214000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08962220792352238,"total_assets":59389000000.0,"total_equity":18311000000.0,"profit_margin":0.019670925636547477,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":371000000.0,"operating_margin":0.034102399117565955},{"eps":0.5019066354572458,"pbr":null,"per":null,"roa":0.00750093975327205,"roe":0.023965498416857734,"revenue":10915000000.0,"market_cap":null,"net_income":439000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11378836463582226,"total_assets":58526000000.0,"total_equity":18318000000.0,"profit_margin":0.040219880897847,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":656000000.0,"operating_margin":0.06010077874484654},{"eps":0.7281740392767618,"pbr":null,"per":null,"roa":0.00877297380009181,"roe":0.028005427408412484,"revenue":10765000000.0,"market_cap":null,"net_income":516000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12540640966093822,"total_assets":58817000000.0,"total_equity":18425000000.0,"profit_margin":0.04793311658151417,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":704000000.0,"operating_margin":0.06539712029725964},{"eps":-0.14817494985282942,"pbr":null,"per":null,"roa":-0.001811375437749064,"roe":-0.005643037566507228,"revenue":10621000000.0,"market_cap":null,"net_income":-105000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09189341869880426,"total_assets":57967000000.0,"total_equity":18607000000.0,"profit_margin":-0.009886074757555785,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":352000000.0,"operating_margin":0.033141888711044155},{"eps":0.4261793795767094,"pbr":null,"per":null,"roa":0.00518116936590722,"roe":0.015434149333060766,"revenue":10730000000.0,"market_cap":null,"net_income":302000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10400745573159366,"total_assets":58288000000.0,"total_equity":19567000000.0,"profit_margin":0.028145386766076422,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":539000000.0,"operating_margin":0.05023299161230196}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.5081,"per":31.11,"date":"2024-06","close":46.92,"source":"reported"},{"eps":1.5081,"per":31.94,"date":"2024-07","close":48.17,"source":"reported"},{"eps":1.5081,"per":31.83,"date":"2024-08","close":48.01,"source":"reported"},{"eps":1.5519,"per":31.54,"date":"2024-09","close":48.95,"source":"reported"},{"eps":1.5519,"per":28.51,"date":"2024-10","close":44.25,"source":"reported"},{"eps":1.5519,"per":25.93,"date":"2024-11","close":40.24,"source":"reported"},{"eps":1.6249,"per":22.48,"date":"2024-12","close":36.53,"source":"reported"},{"eps":1.6249,"per":21.88,"date":"2025-01","close":35.55,"source":"reported"},{"eps":1.6249,"per":21.75,"date":"2025-02","close":35.34,"source":"reported"},{"eps":0.9167,"per":35.32,"date":"2025-03","close":32.38,"source":"reported"},{"eps":0.9167,"per":30.94,"date":"2025-04","close":28.36,"source":"reported"},{"eps":0.9167,"per":28.76,"date":"2025-05","close":26.36,"source":"reported"},{"eps":0.77,"per":35.13,"date":"2026-06","close":27.05,"source":"reported"},{"eps":0.77,"per":38.89,"date":"2026-07","close":29.95,"source":"reported"},{"eps":0.77,"per":39.64,"date":"2026-08","close":30.52,"source":"reported"},{"eps":0.77,"per":35.77,"date":"2026-09","close":27.54,"source":"reported"},{"eps":0.77,"per":41.31,"date":"2026-10","close":31.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.34,"std":5.84,"count":17,"current":41.31,"lower_1sd":25.5,"upper_1sd":37.18},"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":"Dow Inc.","phase":"above-fold","symbol_resolved":true}