{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:58.555181+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":9.2,"direction":"higher_better","percentile":74}],"summary":"매출 +8.7%","percentile":74},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":23.7,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.5,"direction":"higher_better","percentile":11}],"summary":"RSI 24","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 43.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.81,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.55,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.8x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"Corning Incorporated(GLW)은 Technology 섹터 US 시장 종목입니다, 시가총액 1066.93억. 현재가 $123.97, 전일 대비 -8.1%, 30일 -25.5%. PER 43.2배 / ROE 4.5%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.64%","value_pct":0.64},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.64},"catalysts":["RSI 24 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-6.838446369302403,"grade":"D","trend":"하락","atr_14":8.394114285714288,"rsi_14":23.691784406070113,"sma_20":148.877,"sma_60":152.3228333333333,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6.84)가 시그널선(-3.94)을 하회합니다(데드크로스). 현재가가 SMA20(149)과 SMA60(152) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 124~174 (현재 위치 1%).","bb_lower":123.71159350616406,"bb_upper":174.04240649383595,"macd_signal":-3.938844247494427},"change_pct":-8.1,"chart_data":[{"date":"2024-10-23","open":45.75,"high":46.39,"low":45.28,"close":45.59,"volume":4856946,"rsi_14":63.96,"sma_20":45.76,"sma_60":42.78,"sma_120":40.87},{"date":"2024-10-24","open":45.89,"high":45.93,"low":45.46,"close":45.51,"volume":2304642,"rsi_14":62.02,"sma_20":45.83,"sma_60":42.9,"sma_120":40.98},{"date":"2024-10-25","open":45.72,"high":45.84,"low":44.91,"close":44.96,"volume":3955119,"rsi_14":63.68,"sma_20":45.9,"sma_60":43.0,"sma_120":41.09},{"date":"2024-10-28","open":45.37,"high":45.93,"low":45.09,"close":45.54,"volume":7093846,"rsi_14":64.19,"sma_20":45.99,"sma_60":43.13,"sma_120":41.2},{"date":"2024-10-29","open":48.06,"high":49.61,"low":47.66,"close":47.67,"volume":13396846,"rsi_14":64.41,"sma_20":46.21,"sma_60":43.32,"sma_120":41.33},{"date":"2024-10-30","open":47.56,"high":47.99,"low":46.6,"close":46.7,"volume":7981590,"rsi_14":62.23,"sma_20":46.37,"sma_60":43.48,"sma_120":41.44},{"date":"2024-10-31","open":46.85,"high":47.31,"low":46.2,"close":46.27,"volume":6856802,"rsi_14":56.83,"sma_20":46.52,"sma_60":43.65,"sma_120":41.55},{"date":"2024-11-01","open":46.32,"high":47.06,"low":46.09,"close":47.02,"volume":5890221,"rsi_14":58.82,"sma_20":46.69,"sma_60":43.81,"sma_120":41.67},{"date":"2024-11-04","open":47.06,"high":47.11,"low":45.62,"close":45.71,"volume":4309596,"rsi_14":57.05,"sma_20":46.84,"sma_60":43.95,"sma_120":41.77},{"date":"2024-11-05","open":45.71,"high":45.99,"low":45.32,"close":45.97,"volume":4500329,"rsi_14":57.09,"sma_20":46.97,"sma_60":44.08,"sma_120":41.87},{"date":"2024-11-06","open":47.44,"high":47.54,"low":46.77,"close":46.9,"volume":5073376,"rsi_14":59.15,"sma_20":47.05,"sma_60":44.22,"sma_120":41.98},{"date":"2024-11-07","open":47.05,"high":47.21,"low":46.81,"close":46.88,"volume":2831988,"rsi_14":58.41,"sma_20":47.16,"sma_60":44.37,"sma_120":42.09},{"date":"2024-11-08","open":46.75,"high":47.78,"low":46.75,"close":47.37,"volume":4827795,"rsi_14":58.98,"sma_20":47.27,"sma_60":44.51,"sma_120":42.2},{"date":"2024-11-11","open":47.6,"high":48.03,"low":47.49,"close":47.56,"volume":2994446,"rsi_14":58.63,"sma_20":47.38,"sma_60":44.65,"sma_120":42.3},{"date":"2024-11-12","open":47.38,"high":47.6,"low":46.62,"close":46.98,"volume":4385751,"rsi_14":57.52,"sma_20":47.5,"sma_60":44.78,"sma_120":42.4},{"date":"2024-11-13","open":47.05,"high":47.15,"low":45.83,"close":45.9,"volume":5383876,"rsi_14":51.9,"sma_20":47.56,"sma_60":44.89,"sma_120":42.49},{"date":"2024-11-14","open":45.89,"high":46.29,"low":45.71,"close":45.74,"volume":3506365,"rsi_14":53.94,"sma_20":47.59,"sma_60":44.97,"sma_120":42.58},{"date":"2024-11-15","open":45.56,"high":45.96,"low":45.29,"close":45.47,"volume":3655835,"rsi_14":48.27,"sma_20":47.58,"sma_60":45.06,"sma_120":42.67},{"date":"2024-11-18","open":45.53,"high":45.66,"low":45.0,"close":45.42,"volume":3590994,"rsi_14":33.75,"sma_20":47.55,"sma_60":45.14,"sma_120":42.76},{"date":"2024-11-19","open":44.93,"high":46.35,"low":44.82,"close":46.25,"volume":4959649,"rsi_14":45.21,"sma_20":47.55,"sma_60":45.22,"sma_120":42.85},{"date":"2024-11-20","open":46.17,"high":46.49,"low":45.91,"close":46.31,"volume":4422297,"rsi_14":48.39,"sma_20":47.57,"sma_60":45.3,"sma_120":42.93},{"date":"2024-11-21","open":46.31,"high":46.99,"low":46.14,"close":46.79,"volume":4348001,"rsi_14":46.37,"sma_20":47.62,"sma_60":45.39,"sma_120":43.02},{"date":"2024-11-22","open":46.77,"high":47.53,"low":46.67,"close":47.45,"volume":3253351,"rsi_14":61.54,"sma_20":47.74,"sma_60":45.5,"sma_120":43.12},{"date":"2024-11-25","open":47.92,"high":48.18,"low":47.2,"close":47.2,"volume":8666964,"rsi_14":57.54,"sma_20":47.81,"sma_60":45.61,"sma_120":43.21},{"date":"2024-11-26","open":47.2,"high":47.23,"low":46.74,"close":46.95,"volume":3926762,"rsi_14":47.93,"sma_20":47.76,"sma_60":45.73,"sma_120":43.29},{"date":"2024-11-27","open":47.03,"high":47.48,"low":46.79,"close":47.16,"volume":2362956,"rsi_14":50.0,"sma_20":47.77,"sma_60":45.85,"sma_120":43.39},{"date":"2024-11-29","open":47.16,"high":47.9,"low":47.12,"close":47.6,"volume":2409764,"rsi_14":49.58,"sma_20":47.82,"sma_60":45.97,"sma_120":43.49},{"date":"2024-12-02","open":47.82,"high":48.51,"low":47.68,"close":48.16,"volume":4779925,"rsi_14":52.53,"sma_20":47.86,"sma_60":46.11,"sma_120":43.59},{"date":"2024-12-03","open":47.94,"high":48.21,"low":47.86,"close":48.09,"volume":2934682,"rsi_14":57.34,"sma_20":47.97,"sma_60":46.25,"sma_120":43.68},{"date":"2024-12-04","open":48.16,"high":48.26,"low":47.81,"close":48.07,"volume":2561484,"rsi_14":70.64,"sma_20":48.07,"sma_60":46.38,"sma_120":43.77},{"date":"2024-12-05","open":48.0,"high":48.9,"low":48.0,"close":48.67,"volume":4481143,"rsi_14":76.31,"sma_20":48.14,"sma_60":46.52,"sma_120":43.87},{"date":"2024-12-06","open":48.63,"high":48.83,"low":48.32,"close":48.47,"volume":3277860,"rsi_14":82.05,"sma_20":48.21,"sma_60":46.64,"sma_120":43.96},{"date":"2024-12-09","open":48.52,"high":48.68,"low":47.23,"close":47.44,"volume":4320848,"rsi_14":67.88,"sma_20":48.2,"sma_60":46.74,"sma_120":44.03},{"date":"2024-12-10","open":47.43,"high":47.9,"low":47.14,"close":47.31,"volume":4893187,"rsi_14":60.63,"sma_20":48.17,"sma_60":46.84,"sma_120":44.1},{"date":"2024-12-11","open":47.61,"high":47.61,"low":46.53,"close":46.58,"volume":3788017,"rsi_14":52.43,"sma_20":48.14,"sma_60":46.91,"sma_120":44.17},{"date":"2024-12-12","open":46.51,"high":47.95,"low":46.46,"close":47.54,"volume":4900955,"rsi_14":56.16,"sma_20":48.21,"sma_60":46.99,"sma_120":44.24},{"date":"2024-12-13","open":47.68,"high":47.99,"low":46.8,"close":47.09,"volume":4023823,"rsi_14":46.93,"sma_20":48.26,"sma_60":47.06,"sma_120":44.31},{"date":"2024-12-16","open":47.24,"high":47.97,"low":47.11,"close":47.12,"volume":4279716,"rsi_14":49.31,"sma_20":48.35,"sma_60":47.12,"sma_120":44.39},{"date":"2024-12-17","open":46.95,"high":47.22,"low":46.54,"close":46.71,"volume":4171464,"rsi_14":47.99,"sma_20":48.41,"sma_60":47.17,"sma_120":44.47},{"date":"2024-12-18","open":46.85,"high":47.13,"low":45.36,"close":45.49,"volume":4615146,"rsi_14":37.77,"sma_20":48.37,"sma_60":47.19,"sma_120":44.53},{"date":"2024-12-19","open":45.82,"high":46.47,"low":45.66,"close":46.03,"volume":4498447,"rsi_14":38.65,"sma_20":48.36,"sma_60":47.23,"sma_120":44.6},{"date":"2024-12-20","open":45.67,"high":46.27,"low":45.51,"close":46.27,"volume":11445935,"rsi_14":35.75,"sma_20":48.33,"sma_60":47.26,"sma_120":44.68},{"date":"2024-12-23","open":46.24,"high":46.52,"low":46.0,"close":46.46,"volume":2852223,"rsi_14":37.88,"sma_20":48.28,"sma_60":47.31,"sma_120":44.75},{"date":"2024-12-24","open":46.31,"high":46.85,"low":46.01,"close":46.85,"volume":1592775,"rsi_14":41.4,"sma_20":48.26,"sma_60":47.35,"sma_120":44.83},{"date":"2024-12-26","open":46.56,"high":46.99,"low":46.41,"close":46.94,"volume":1960231,"rsi_14":36.89,"sma_20":48.26,"sma_60":47.41,"sma_120":44.87},{"date":"2024-12-27","open":46.56,"high":47.01,"low":46.41,"close":46.73,"volume":2255048,"rsi_14":36.83,"sma_20":48.24,"sma_60":47.46,"sma_120":44.9},{"date":"2024-12-30","open":46.12,"high":46.53,"low":45.55,"close":46.3,"volume":1966381,"rsi_14":40.49,"sma_20":48.17,"sma_60":47.5,"sma_120":44.91},{"date":"2024-12-31","open":46.55,"high":46.63,"low":46.16,"close":46.48,"volume":2299604,"rsi_14":43.13,"sma_20":48.09,"sma_60":47.55,"sma_120":44.94},{"date":"2025-01-02","open":46.48,"high":46.6,"low":45.35,"close":45.68,"volume":5038090,"rsi_14":42.65,"sma_20":47.97,"sma_60":47.59,"sma_120":44.94},{"date":"2025-01-03","open":46.02,"high":46.49,"low":45.73,"close":46.46,"volume":3235479,"rsi_14":40.86,"sma_20":47.88,"sma_60":47.64,"sma_120":44.96},{"date":"2025-01-06","open":46.73,"high":47.39,"low":46.53,"close":47.28,"volume":3713127,"rsi_14":51.47,"sma_20":47.81,"sma_60":47.67,"sma_120":44.98},{"date":"2025-01-07","open":47.55,"high":47.66,"low":46.56,"close":46.8,"volume":3645289,"rsi_14":47.61,"sma_20":47.73,"sma_60":47.7,"sma_120":44.99},{"date":"2025-01-08","open":46.75,"high":46.83,"low":46.05,"close":46.68,"volume":2976301,"rsi_14":49.77,"sma_20":47.69,"sma_60":47.72,"sma_120":45.02},{"date":"2025-01-10","open":46.32,"high":46.4,"low":45.88,"close":46.08,"volume":4492303,"rsi_14":55.11,"sma_20":47.62,"sma_60":47.72,"sma_120":45.04},{"date":"2025-01-13","open":45.4,"high":45.84,"low":45.17,"close":45.56,"volume":4569850,"rsi_14":45.97,"sma_20":47.57,"sma_60":47.74,"sma_120":45.06},{"date":"2025-01-14","open":45.87,"high":46.5,"low":45.83,"close":46.39,"volume":2949353,"rsi_14":50.91,"sma_20":47.51,"sma_60":47.76,"sma_120":45.09},{"date":"2025-01-15","open":47.12,"high":47.83,"low":47.1,"close":47.74,"volume":4151356,"rsi_14":58.45,"sma_20":47.55,"sma_60":47.8,"sma_120":45.13},{"date":"2025-01-16","open":48.01,"high":48.23,"low":47.73,"close":48.16,"volume":2983563,"rsi_14":58.61,"sma_20":47.6,"sma_60":47.84,"sma_120":45.18},{"date":"2025-01-17","open":48.77,"high":49.21,"low":48.41,"close":48.74,"volume":5473078,"rsi_14":61.16,"sma_20":47.7,"sma_60":47.89,"sma_120":45.24},{"date":"2025-01-21","open":48.95,"high":50.89,"low":48.9,"close":50.42,"volume":7148366,"rsi_14":69.25,"sma_20":47.95,"sma_60":47.96,"sma_120":45.31},{"date":"2025-01-22","open":50.91,"high":53.14,"low":50.88,"close":52.82,"volume":10469025,"rsi_14":78.24,"sma_20":48.3,"sma_60":48.08,"sma_120":45.43},{"date":"2025-01-23","open":52.55,"high":53.33,"low":52.54,"close":52.79,"volume":5935088,"rsi_14":77.7,"sma_20":48.64,"sma_60":48.2,"sma_120":45.55},{"date":"2025-01-24","open":52.92,"high":53.08,"low":52.5,"close":53.06,"volume":4562372,"rsi_14":83.9,"sma_20":48.97,"sma_60":48.33,"sma_120":45.67},{"date":"2025-01-27","open":50.22,"high":50.37,"low":47.5,"close":48.44,"volume":9956717,"rsi_14":56.74,"sma_20":49.05,"sma_60":48.38,"sma_120":45.75},{"date":"2025-01-28","open":48.77,"high":50.84,"low":47.98,"close":50.1,"volume":12501427,"rsi_14":59.08,"sma_20":49.22,"sma_60":48.41,"sma_120":45.87},{"date":"2025-01-29","open":53.9,"high":54.11,"low":48.45,"close":48.71,"volume":14826081,"rsi_14":55.79,"sma_20":49.32,"sma_60":48.44,"sma_120":45.96},{"date":"2025-01-30","open":49.06,"high":49.18,"low":47.71,"close":48.89,"volume":11414634,"rsi_14":56.68,"sma_20":49.45,"sma_60":48.48,"sma_120":46.06},{"date":"2025-01-31","open":49.32,"high":51.3,"low":49.14,"close":50.94,"volume":8512029,"rsi_14":63.48,"sma_20":49.68,"sma_60":48.54,"sma_120":46.18},{"date":"2025-02-03","open":49.93,"high":50.63,"low":49.07,"close":50.22,"volume":6849487,"rsi_14":62.83,"sma_20":49.91,"sma_60":48.62,"sma_120":46.28},{"date":"2025-02-04","open":50.33,"high":51.34,"low":50.26,"close":50.9,"volume":4502060,"rsi_14":62.51,"sma_20":50.14,"sma_60":48.7,"sma_120":46.39},{"date":"2025-02-05","open":51.25,"high":52.39,"low":50.99,"close":52.12,"volume":5742273,"rsi_14":62.24,"sma_20":50.39,"sma_60":48.78,"sma_120":46.5},{"date":"2025-02-06","open":52.52,"high":53.12,"low":52.29,"close":52.47,"volume":4793662,"rsi_14":62.1,"sma_20":50.67,"sma_60":48.87,"sma_120":46.62},{"date":"2025-02-07","open":52.61,"high":52.63,"low":51.28,"close":51.81,"volume":3843630,"rsi_14":58.55,"sma_20":50.94,"sma_60":48.94,"sma_120":46.73},{"date":"2025-02-10","open":52.16,"high":52.42,"low":51.49,"close":51.88,"volume":3329015,"rsi_14":54.5,"sma_20":51.23,"sma_60":49.01,"sma_120":46.83},{"date":"2025-02-11","open":51.73,"high":51.83,"low":50.87,"close":51.25,"volume":3452852,"rsi_14":44.59,"sma_20":51.52,"sma_60":49.08,"sma_120":46.93},{"date":"2025-02-12","open":50.62,"high":51.28,"low":50.46,"close":50.87,"volume":3228551,"rsi_14":43.53,"sma_20":51.75,"sma_60":49.16,"sma_120":47.02},{"date":"2025-02-13","open":51.11,"high":51.46,"low":50.74,"close":50.96,"volume":4750653,"rsi_14":42.9,"sma_20":51.92,"sma_60":49.24,"sma_120":47.11},{"date":"2025-02-14","open":51.0,"high":51.69,"low":50.67,"close":51.39,"volume":3779923,"rsi_14":63.97,"sma_20":52.08,"sma_60":49.34,"sma_120":47.2},{"date":"2025-02-18","open":51.82,"high":51.9,"low":51.28,"close":51.73,"volume":3409455,"rsi_14":58.81,"sma_20":52.24,"sma_60":49.45,"sma_120":47.29},{"date":"2025-02-19","open":51.83,"high":52.01,"low":51.37,"close":51.51,"volume":3422366,"rsi_14":67.48,"sma_20":52.29,"sma_60":49.54,"sma_120":47.38},{"date":"2025-02-20","open":51.3,"high":51.33,"low":49.96,"close":50.73,"volume":4069445,"rsi_14":60.66,"sma_20":52.18,"sma_60":49.62,"sma_120":47.46},{"date":"2025-02-21","open":50.86,"high":51.23,"low":50.0,"close":50.36,"volume":4701254,"rsi_14":45.85,"sma_20":52.06,"sma_60":49.68,"sma_120":47.53},{"date":"2025-02-24","open":50.01,"high":50.84,"low":49.4,"close":49.66,"volume":6563923,"rsi_14":45.98,"sma_20":51.89,"sma_60":49.71,"sma_120":47.61},{"date":"2025-02-25","open":49.56,"high":49.65,"low":48.07,"close":48.58,"volume":6289803,"rsi_14":34.22,"sma_20":51.89,"sma_60":49.74,"sma_120":47.67},{"date":"2025-02-26","open":49.23,"high":49.75,"low":48.68,"close":48.91,"volume":4849789,"rsi_14":25.15,"sma_20":51.83,"sma_60":49.77,"sma_120":47.75},{"date":"2025-02-27","open":49.05,"high":49.47,"low":47.84,"close":47.92,"volume":4378516,"rsi_14":17.93,"sma_20":51.79,"sma_60":49.78,"sma_120":47.82},{"date":"2025-02-28","open":47.93,"high":49.44,"low":47.53,"close":49.33,"volume":8560527,"rsi_14":31.74,"sma_20":51.8,"sma_60":49.81,"sma_120":47.89},{"date":"2025-03-03","open":49.64,"high":49.77,"low":47.16,"close":47.46,"volume":4810910,"rsi_14":24.84,"sma_20":51.61,"sma_60":49.79,"sma_120":47.95},{"date":"2025-03-04","open":46.48,"high":46.65,"low":44.94,"close":45.73,"volume":9970616,"rsi_14":22.25,"sma_20":51.37,"sma_60":49.75,"sma_120":48.0},{"date":"2025-03-05","open":46.1,"high":46.59,"low":45.63,"close":46.27,"volume":5721764,"rsi_14":27.01,"sma_20":51.12,"sma_60":49.71,"sma_120":48.05},{"date":"2025-03-06","open":45.48,"high":46.22,"low":44.66,"close":44.77,"volume":5394070,"rsi_14":23.04,"sma_20":50.73,"sma_60":49.64,"sma_120":48.08},{"date":"2025-03-07","open":44.66,"high":45.19,"low":43.38,"close":45.18,"volume":6412860,"rsi_14":22.98,"sma_20":50.34,"sma_60":49.58,"sma_120":48.11},{"date":"2025-03-10","open":43.94,"high":44.66,"low":43.55,"close":44.27,"volume":5370485,"rsi_14":19.22,"sma_20":49.94,"sma_60":49.52,"sma_120":48.13},{"date":"2025-03-11","open":44.08,"high":44.96,"low":43.6,"close":44.18,"volume":6771832,"rsi_14":19.4,"sma_20":49.54,"sma_60":49.46,"sma_120":48.15},{"date":"2025-03-12","open":45.15,"high":45.49,"low":44.14,"close":44.66,"volume":6324710,"rsi_14":23.85,"sma_20":49.19,"sma_60":49.43,"sma_120":48.17},{"date":"2025-03-13","open":44.8,"high":45.22,"low":44.27,"close":44.85,"volume":5620698,"rsi_14":25.84,"sma_20":48.87,"sma_60":49.38,"sma_120":48.19},{"date":"2025-03-14","open":45.43,"high":46.31,"low":45.01,"close":45.99,"volume":7619274,"rsi_14":34.05,"sma_20":48.6,"sma_60":49.35,"sma_120":48.21},{"date":"2025-03-17","open":45.97,"high":46.52,"low":45.42,"close":46.09,"volume":7214002,"rsi_14":37.92,"sma_20":48.31,"sma_60":49.33,"sma_120":48.22},{"date":"2025-03-18","open":46.39,"high":47.5,"low":45.73,"close":46.5,"volume":11169061,"rsi_14":38.29,"sma_20":48.03,"sma_60":49.32,"sma_120":48.25},{"date":"2025-03-19","open":47.18,"high":48.61,"low":46.79,"close":47.96,"volume":8842881,"rsi_14":49.01,"sma_20":47.84,"sma_60":49.36,"sma_120":48.28},{"date":"2025-03-20","open":47.31,"high":48.51,"low":47.14,"close":47.87,"volume":7407960,"rsi_14":43.35,"sma_20":47.68,"sma_60":49.39,"sma_120":48.31},{"date":"2025-03-21","open":47.47,"high":47.83,"low":46.77,"close":47.74,"volume":10771373,"rsi_14":51.5,"sma_20":47.53,"sma_60":49.41,"sma_120":48.34},{"date":"2025-03-24","open":48.7,"high":49.24,"low":48.49,"close":49.07,"volume":5165615,"rsi_14":68.97,"sma_20":47.48,"sma_60":49.45,"sma_120":48.38},{"date":"2025-03-25","open":49.02,"high":49.07,"low":47.89,"close":48.19,"volume":4027660,"rsi_14":60.47,"sma_20":47.45,"sma_60":49.47,"sma_120":48.41},{"date":"2025-03-26","open":48.34,"high":48.44,"low":46.17,"close":46.33,"volume":5601471,"rsi_14":58.22,"sma_20":47.31,"sma_60":49.45,"sma_120":48.43},{"date":"2025-03-27","open":46.04,"high":46.32,"low":45.54,"close":45.8,"volume":5470046,"rsi_14":53.22,"sma_20":47.18,"sma_60":49.43,"sma_120":48.45},{"date":"2025-03-28","open":45.58,"high":46.11,"low":44.81,"close":45.11,"volume":3752517,"rsi_14":54.44,"sma_20":46.97,"sma_60":49.41,"sma_120":48.46},{"date":"2025-03-31","open":44.43,"high":45.04,"low":43.41,"close":45.03,"volume":9881630,"rsi_14":54.55,"sma_20":46.85,"sma_60":49.38,"sma_120":48.46},{"date":"2025-04-01","open":44.76,"high":45.17,"low":44.03,"close":44.8,"volume":6700249,"rsi_14":50.75,"sma_20":46.8,"sma_60":49.36,"sma_120":48.48},{"date":"2025-04-02","open":43.88,"high":46.16,"low":43.77,"close":45.78,"volume":4740383,"rsi_14":54.65,"sma_20":46.77,"sma_60":49.34,"sma_120":48.49},{"date":"2025-04-03","open":43.72,"high":43.95,"low":41.32,"close":41.6,"volume":9628665,"rsi_14":33.11,"sma_20":46.61,"sma_60":49.24,"sma_120":48.45},{"date":"2025-04-04","open":40.31,"high":40.43,"low":37.6,"close":38.43,"volume":11895492,"rsi_14":26.12,"sma_20":46.27,"sma_60":49.1,"sma_120":48.4},{"date":"2025-04-07","open":37.22,"high":40.9,"low":36.7,"close":38.96,"volume":9833710,"rsi_14":26.7,"sma_20":46.0,"sma_60":48.96,"sma_120":48.34},{"date":"2025-04-08","open":40.08,"high":41.18,"low":37.93,"close":38.54,"volume":8313485,"rsi_14":18.86,"sma_20":45.71,"sma_60":48.83,"sma_120":48.28},{"date":"2025-04-09","open":38.55,"high":43.22,"low":38.19,"close":42.55,"volume":8716517,"rsi_14":36.04,"sma_20":45.61,"sma_60":48.77,"sma_120":48.25},{"date":"2025-04-10","open":41.39,"high":41.88,"low":39.93,"close":41.01,"volume":6723323,"rsi_14":33.56,"sma_20":45.41,"sma_60":48.68,"sma_120":48.22},{"date":"2025-04-11","open":40.62,"high":41.2,"low":39.92,"close":40.59,"volume":11480723,"rsi_14":28.28,"sma_20":45.14,"sma_60":48.55,"sma_120":48.17},{"date":"2025-04-14","open":41.91,"high":41.91,"low":40.69,"close":40.93,"volume":7389158,"rsi_14":30.9,"sma_20":44.87,"sma_60":48.42,"sma_120":48.13},{"date":"2025-04-15","open":40.91,"high":41.67,"low":40.91,"close":41.1,"volume":5049237,"rsi_14":34.89,"sma_20":44.6,"sma_60":48.29,"sma_120":48.09},{"date":"2025-04-16","open":40.41,"high":41.21,"low":39.97,"close":40.6,"volume":4506769,"rsi_14":34.97,"sma_20":44.22,"sma_60":48.12,"sma_120":48.04},{"date":"2025-04-17","open":40.96,"high":41.35,"low":40.62,"close":40.84,"volume":4979082,"rsi_14":37.31,"sma_20":43.87,"sma_60":47.91,"sma_120":47.99},{"date":"2025-04-21","open":40.05,"high":40.34,"low":39.5,"close":40.03,"volume":5231372,"rsi_14":35.76,"sma_20":43.48,"sma_60":47.69,"sma_120":47.94},{"date":"2025-04-22","open":40.61,"high":41.4,"low":40.55,"close":41.07,"volume":4803918,"rsi_14":39.84,"sma_20":43.07,"sma_60":47.48,"sma_120":47.91},{"date":"2025-04-23","open":42.68,"high":43.7,"low":42.04,"close":42.27,"volume":6431052,"rsi_14":40.54,"sma_20":42.77,"sma_60":47.37,"sma_120":47.87},{"date":"2025-04-24","open":42.1,"high":43.33,"low":42.07,"close":43.16,"volume":6845337,"rsi_14":55.12,"sma_20":42.61,"sma_60":47.25,"sma_120":47.83},{"date":"2025-04-25","open":43.11,"high":43.57,"low":43.0,"close":43.46,"volume":3768648,"rsi_14":70.26,"sma_20":42.49,"sma_60":47.15,"sma_120":47.8},{"date":"2025-04-28","open":43.3,"high":43.88,"low":42.73,"close":43.38,"volume":6322343,"rsi_14":68.48,"sma_20":42.4,"sma_60":47.06,"sma_120":47.77},{"date":"2025-04-29","open":42.49,"high":44.58,"low":41.31,"close":43.73,"volume":10592922,"rsi_14":71.85,"sma_20":42.33,"sma_60":46.93,"sma_120":47.74},{"date":"2025-04-30","open":43.02,"high":43.76,"low":42.77,"close":43.65,"volume":7989518,"rsi_14":56.93,"sma_20":42.28,"sma_60":46.81,"sma_120":47.71},{"date":"2025-05-01","open":43.94,"high":44.55,"low":43.87,"close":44.05,"volume":4844535,"rsi_14":72.36,"sma_20":42.19,"sma_60":46.69,"sma_120":47.69},{"date":"2025-05-02","open":44.61,"high":45.19,"low":44.32,"close":45.01,"volume":4429963,"rsi_14":80.16,"sma_20":42.36,"sma_60":46.57,"sma_120":47.67},{"date":"2025-05-05","open":44.64,"high":45.01,"low":44.54,"close":44.67,"volume":3136613,"rsi_14":75.47,"sma_20":42.68,"sma_60":46.43,"sma_120":47.65},{"date":"2025-05-06","open":43.95,"high":44.4,"low":43.83,"close":44.03,"volume":2474801,"rsi_14":68.77,"sma_20":42.94,"sma_60":46.29,"sma_120":47.62},{"date":"2025-05-07","open":44.19,"high":44.3,"low":43.6,"close":44.12,"volume":2929409,"rsi_14":73.71,"sma_20":43.22,"sma_60":46.16,"sma_120":47.58},{"date":"2025-05-08","open":44.64,"high":45.02,"low":44.27,"close":44.31,"volume":3357893,"rsi_14":73.56,"sma_20":43.31,"sma_60":46.03,"sma_120":47.56},{"date":"2025-05-09","open":44.67,"high":44.82,"low":44.09,"close":44.34,"volume":2571360,"rsi_14":82.69,"sma_20":43.48,"sma_60":45.92,"sma_120":47.54},{"date":"2025-05-12","open":46.2,"high":46.54,"low":45.58,"close":46.2,"volume":4921014,"rsi_14":84.62,"sma_20":43.76,"sma_60":45.83,"sma_120":47.54},{"date":"2025-05-13","open":46.33,"high":47.36,"low":46.08,"close":46.84,"volume":5427835,"rsi_14":83.36,"sma_20":44.06,"sma_60":45.75,"sma_120":47.55},{"date":"2025-05-14","open":46.95,"high":47.08,"low":46.0,"close":46.24,"volume":4898592,"rsi_14":73.46,"sma_20":44.33,"sma_60":45.65,"sma_120":47.55},{"date":"2025-05-15","open":46.2,"high":46.87,"low":46.07,"close":46.82,"volume":4752091,"rsi_14":74.57,"sma_20":44.64,"sma_60":45.57,"sma_120":47.55},{"date":"2025-05-16","open":46.92,"high":47.47,"low":46.64,"close":47.43,"volume":4643771,"rsi_14":77.47,"sma_20":44.98,"sma_60":45.51,"sma_120":47.56},{"date":"2025-05-19","open":46.62,"high":47.38,"low":46.62,"close":47.34,"volume":5601071,"rsi_14":75.38,"sma_20":45.35,"sma_60":45.45,"sma_120":47.56},{"date":"2025-05-20","open":47.08,"high":47.28,"low":46.79,"close":47.2,"volume":5586158,"rsi_14":74.66,"sma_20":45.66,"sma_60":45.4,"sma_120":47.56},{"date":"2025-05-21","open":46.92,"high":48.42,"low":46.9,"close":47.39,"volume":9062916,"rsi_14":73.94,"sma_20":45.92,"sma_60":45.38,"sma_120":47.56},{"date":"2025-05-22","open":47.38,"high":48.11,"low":47.16,"close":47.76,"volume":7648697,"rsi_14":71.49,"sma_20":46.15,"sma_60":45.36,"sma_120":47.56},{"date":"2025-05-23","open":47.07,"high":47.69,"low":46.89,"close":47.57,"volume":4889958,"rsi_14":73.3,"sma_20":46.36,"sma_60":45.34,"sma_120":47.56},{"date":"2025-05-27","open":48.2,"high":49.13,"low":47.82,"close":49.1,"volume":5720997,"rsi_14":85.64,"sma_20":46.65,"sma_60":45.34,"sma_120":47.57},{"date":"2025-05-28","open":49.18,"high":49.23,"low":48.41,"close":48.64,"volume":4834237,"rsi_14":80.18,"sma_20":46.9,"sma_60":45.36,"sma_120":47.58},{"date":"2025-05-29","open":49.27,"high":49.36,"low":48.65,"close":49.14,"volume":5307878,"rsi_14":80.96,"sma_20":47.18,"sma_60":45.42,"sma_120":47.58},{"date":"2025-05-30","open":48.82,"high":49.24,"low":48.35,"close":49.05,"volume":12837108,"rsi_14":77.27,"sma_20":47.42,"sma_60":45.46,"sma_120":47.59},{"date":"2025-06-02","open":48.65,"high":49.52,"low":48.56,"close":49.5,"volume":5081841,"rsi_14":72.47,"sma_20":47.64,"sma_60":45.54,"sma_120":47.59},{"date":"2025-06-03","open":49.6,"high":50.55,"low":49.54,"close":50.23,"volume":5172613,"rsi_14":72.83,"sma_20":47.91,"sma_60":45.62,"sma_120":47.6},{"date":"2025-06-04","open":50.55,"high":50.91,"low":50.17,"close":50.21,"volume":4505293,"rsi_14":79.62,"sma_20":48.2,"sma_60":45.71,"sma_120":47.62},{"date":"2025-06-05","open":50.28,"high":50.62,"low":49.96,"close":50.31,"volume":3484833,"rsi_14":77.91,"sma_20":48.51,"sma_60":45.81,"sma_120":47.64},{"date":"2025-06-06","open":50.76,"high":50.98,"low":50.15,"close":50.16,"volume":3639042,"rsi_14":73.18,"sma_20":48.79,"sma_60":45.9,"sma_120":47.66},{"date":"2025-06-09","open":50.29,"high":50.69,"low":49.77,"close":50.34,"volume":4037536,"rsi_14":75.27,"sma_20":49.08,"sma_60":45.99,"sma_120":47.68},{"date":"2025-06-10","open":50.44,"high":50.63,"low":49.67,"close":50.06,"volume":2811035,"rsi_14":73.52,"sma_20":49.26,"sma_60":46.05,"sma_120":47.7},{"date":"2025-06-11","open":50.22,"high":50.22,"low":49.71,"close":49.9,"volume":2962679,"rsi_14":70.45,"sma_20":49.4,"sma_60":46.11,"sma_120":47.72},{"date":"2025-06-12","open":49.54,"high":50.29,"low":49.4,"close":50.27,"volume":4355382,"rsi_14":70.45,"sma_20":49.59,"sma_60":46.17,"sma_120":47.75},{"date":"2025-06-13","open":49.55,"high":50.0,"low":48.94,"close":49.06,"volume":3578535,"rsi_14":59.42,"sma_20":49.69,"sma_60":46.19,"sma_120":47.77},{"date":"2025-06-16","open":49.6,"high":50.27,"low":49.27,"close":50.23,"volume":4299281,"rsi_14":56.94,"sma_20":49.82,"sma_60":46.22,"sma_120":47.8},{"date":"2025-06-17","open":50.01,"high":50.55,"low":49.81,"close":49.93,"volume":2983731,"rsi_14":58.54,"sma_20":49.94,"sma_60":46.25,"sma_120":47.83},{"date":"2025-06-18","open":50.05,"high":50.3,"low":49.7,"close":49.94,"volume":3129991,"rsi_14":54.79,"sma_20":50.06,"sma_60":46.26,"sma_120":47.86},{"date":"2025-06-20","open":50.25,"high":50.25,"low":49.43,"close":49.87,"volume":4933573,"rsi_14":57.93,"sma_20":50.18,"sma_60":46.29,"sma_120":47.88},{"date":"2025-06-23","open":49.87,"high":51.28,"low":49.72,"close":51.24,"volume":4234350,"rsi_14":64.29,"sma_20":50.34,"sma_60":46.37,"sma_120":47.91},{"date":"2025-06-24","open":51.6,"high":51.75,"low":50.75,"close":50.86,"volume":4998180,"rsi_14":55.52,"sma_20":50.49,"sma_60":46.45,"sma_120":47.94},{"date":"2025-06-25","open":51.02,"high":51.1,"low":50.54,"close":50.83,"volume":4268428,"rsi_14":55.42,"sma_20":50.56,"sma_60":46.54,"sma_120":47.97},{"date":"2025-06-26","open":51.04,"high":51.29,"low":50.82,"close":51.14,"volume":2828743,"rsi_14":56.98,"sma_20":50.68,"sma_60":46.64,"sma_120":48.01},{"date":"2025-06-27","open":51.15,"high":51.71,"low":50.96,"close":51.26,"volume":5295532,"rsi_14":59.27,"sma_20":50.77,"sma_60":46.74,"sma_120":48.05},{"date":"2025-06-30","open":51.43,"high":52.29,"low":51.43,"close":52.02,"volume":5414449,"rsi_14":62.92,"sma_20":50.92,"sma_60":46.84,"sma_120":48.09},{"date":"2025-07-01","open":51.87,"high":52.14,"low":51.43,"close":52.02,"volume":5817611,"rsi_14":65.71,"sma_20":51.05,"sma_60":47.02,"sma_120":48.13},{"date":"2025-07-02","open":51.98,"high":52.18,"low":51.57,"close":52.15,"volume":3142086,"rsi_14":68.1,"sma_20":51.15,"sma_60":47.24,"sma_120":48.17},{"date":"2025-07-03","open":52.43,"high":52.7,"low":52.26,"close":52.47,"volume":2066077,"rsi_14":67.85,"sma_20":51.26,"sma_60":47.47,"sma_120":48.21},{"date":"2025-07-07","open":52.37,"high":52.63,"low":51.74,"close":51.81,"volume":3233689,"rsi_14":74.56,"sma_20":51.34,"sma_60":47.69,"sma_120":48.26},{"date":"2025-07-08","open":52.46,"high":52.56,"low":51.92,"close":52.16,"volume":4314382,"rsi_14":70.19,"sma_20":51.44,"sma_60":47.84,"sma_120":48.31},{"date":"2025-07-09","open":52.59,"high":52.59,"low":51.76,"close":52.0,"volume":3088210,"rsi_14":72.28,"sma_20":51.52,"sma_60":48.03,"sma_120":48.35},{"date":"2025-07-10","open":52.1,"high":52.13,"low":51.42,"close":51.69,"volume":4345097,"rsi_14":67.74,"sma_20":51.6,"sma_60":48.21,"sma_120":48.38},{"date":"2025-07-11","open":51.44,"high":51.55,"low":50.91,"close":51.04,"volume":4098495,"rsi_14":60.57,"sma_20":51.66,"sma_60":48.38,"sma_120":48.4},{"date":"2025-07-14","open":50.98,"high":53.42,"low":50.77,"close":52.55,"volume":4899255,"rsi_14":61.54,"sma_20":51.77,"sma_60":48.56,"sma_120":48.43},{"date":"2025-07-15","open":53.03,"high":53.05,"low":51.92,"close":51.95,"volume":3781034,"rsi_14":59.26,"sma_20":51.92,"sma_60":48.75,"sma_120":48.43},{"date":"2025-07-16","open":52.13,"high":52.44,"low":51.63,"close":52.4,"volume":3345088,"rsi_14":62.42,"sma_20":52.03,"sma_60":48.94,"sma_120":48.43},{"date":"2025-07-17","open":52.61,"high":53.73,"low":52.6,"close":53.61,"volume":3898597,"rsi_14":67.17,"sma_20":52.22,"sma_60":49.17,"sma_120":48.43},{"date":"2025-07-18","open":53.7,"high":53.85,"low":53.2,"close":53.43,"volume":2502233,"rsi_14":64.9,"sma_20":52.39,"sma_60":49.37,"sma_120":48.43},{"date":"2025-07-21","open":53.42,"high":53.83,"low":53.1,"close":53.32,"volume":2993864,"rsi_14":59.79,"sma_20":52.57,"sma_60":49.55,"sma_120":48.46},{"date":"2025-07-22","open":53.19,"high":53.54,"low":52.71,"close":53.44,"volume":3865523,"rsi_14":60.5,"sma_20":52.68,"sma_60":49.72,"sma_120":48.49},{"date":"2025-07-23","open":53.81,"high":55.64,"low":53.78,"close":55.2,"volume":8080936,"rsi_14":68.2,"sma_20":52.9,"sma_60":49.92,"sma_120":48.54},{"date":"2025-07-24","open":55.05,"high":55.46,"low":54.9,"close":55.12,"volume":5254729,"rsi_14":66.3,"sma_20":53.11,"sma_60":50.11,"sma_120":48.58},{"date":"2025-07-25","open":55.39,"high":55.39,"low":54.3,"close":54.76,"volume":4718119,"rsi_14":68.81,"sma_20":53.3,"sma_60":50.29,"sma_120":48.61},{"date":"2025-07-28","open":54.95,"high":54.97,"low":54.33,"close":54.81,"volume":5979218,"rsi_14":67.59,"sma_20":53.48,"sma_60":50.48,"sma_120":48.64},{"date":"2025-07-29","open":58.12,"high":62.18,"low":57.19,"close":61.19,"volume":17713548,"rsi_14":83.54,"sma_20":53.95,"sma_60":50.76,"sma_120":48.73},{"date":"2025-07-30","open":61.01,"high":62.39,"low":60.91,"close":61.81,"volume":7927989,"rsi_14":86.06,"sma_20":54.45,"sma_60":51.04,"sma_120":48.81},{"date":"2025-07-31","open":62.27,"high":63.09,"low":61.56,"close":62.43,"volume":7360134,"rsi_14":90.64,"sma_20":54.97,"sma_60":51.34,"sma_120":48.89},{"date":"2025-08-01","open":61.21,"high":61.63,"low":60.65,"close":61.26,"volume":5845644,"rsi_14":81.92,"sma_20":55.42,"sma_60":51.63,"sma_120":48.96},{"date":"2025-08-04","open":62.18,"high":62.73,"low":61.85,"close":62.68,"volume":5088394,"rsi_14":86.99,"sma_20":55.98,"sma_60":51.94,"sma_120":49.05},{"date":"2025-08-05","open":62.95,"high":63.59,"low":62.27,"close":62.36,"volume":5389768,"rsi_14":84.69,"sma_20":56.5,"sma_60":52.24,"sma_120":49.14},{"date":"2025-08-06","open":63.08,"high":63.37,"low":62.34,"close":63.16,"volume":5825223,"rsi_14":84.24,"sma_20":57.07,"sma_60":52.56,"sma_120":49.24},{"date":"2025-08-07","open":65.64,"high":65.65,"low":63.4,"close":63.93,"volume":9632821,"rsi_14":86.15,"sma_20":57.7,"sma_60":52.85,"sma_120":49.34},{"date":"2025-08-08","open":64.15,"high":65.17,"low":63.93,"close":64.93,"volume":4374691,"rsi_14":87.63,"sma_20":58.4,"sma_60":53.16,"sma_120":49.45},{"date":"2025-08-11","open":65.03,"high":65.03,"low":63.99,"close":64.15,"volume":5694880,"rsi_14":83.33,"sma_20":59.0,"sma_60":53.46,"sma_120":49.55},{"date":"2025-08-12","open":64.47,"high":65.25,"low":64.42,"close":64.91,"volume":5193898,"rsi_14":82.24,"sma_20":59.66,"sma_60":53.76,"sma_120":49.66},{"date":"2025-08-13","open":65.18,"high":65.41,"low":64.12,"close":64.9,"volume":4295349,"rsi_14":82.62,"sma_20":60.3,"sma_60":54.05,"sma_120":49.78},{"date":"2025-08-14","open":64.48,"high":65.21,"low":64.05,"close":64.92,"volume":3608881,"rsi_14":84.62,"sma_20":60.88,"sma_60":54.34,"sma_120":49.9},{"date":"2025-08-15","open":65.08,"high":65.08,"low":63.99,"close":64.6,"volume":3054880,"rsi_14":82.8,"sma_20":61.45,"sma_60":54.63,"sma_120":50.02},{"date":"2025-08-18","open":64.4,"high":65.11,"low":64.32,"close":64.68,"volume":3084849,"rsi_14":70.11,"sma_20":62.03,"sma_60":54.92,"sma_120":50.15},{"date":"2025-08-19","open":64.33,"high":64.53,"low":63.41,"close":63.7,"volume":5814734,"rsi_14":60.41,"sma_20":62.55,"sma_60":55.19,"sma_120":50.27},{"date":"2025-08-20","open":63.29,"high":63.84,"low":62.56,"close":63.77,"volume":5299634,"rsi_14":57.89,"sma_20":62.99,"sma_60":55.46,"sma_120":50.4},{"date":"2025-08-21","open":63.69,"high":64.28,"low":63.51,"close":64.06,"volume":3574275,"rsi_14":68.39,"sma_20":63.45,"sma_60":55.71,"sma_120":50.53},{"date":"2025-08-22","open":64.39,"high":65.3,"low":64.26,"close":64.93,"volume":3436536,"rsi_14":65.92,"sma_20":63.97,"sma_60":55.98,"sma_120":50.67},{"date":"2025-08-25","open":64.91,"high":66.46,"low":64.91,"close":65.93,"volume":5824116,"rsi_14":72.99,"sma_20":64.54,"sma_60":56.26,"sma_120":50.84},{"date":"2025-08-26","open":65.89,"high":66.82,"low":65.87,"close":66.54,"volume":5420990,"rsi_14":72.32,"sma_20":64.81,"sma_60":56.56,"sma_120":51.01},{"date":"2025-08-27","open":66.51,"high":66.9,"low":66.23,"close":66.39,"volume":4234105,"rsi_14":67.71,"sma_20":65.04,"sma_60":56.85,"sma_120":51.19},{"date":"2025-08-28","open":66.53,"high":68.4,"low":66.46,"close":68.05,"volume":7266908,"rsi_14":70.52,"sma_20":65.33,"sma_60":57.15,"sma_120":51.38},{"date":"2025-08-29","open":67.77,"high":68.08,"low":66.16,"close":66.45,"volume":6191533,"rsi_14":61.63,"sma_20":65.58,"sma_60":57.42,"sma_120":51.57},{"date":"2025-09-02","open":66.42,"high":67.99,"low":65.57,"close":67.88,"volume":9109084,"rsi_14":64.35,"sma_20":65.83,"sma_60":57.71,"sma_120":51.76},{"date":"2025-09-03","open":68.11,"high":69.19,"low":65.83,"close":68.74,"volume":13162596,"rsi_14":67.41,"sma_20":66.13,"sma_60":58.02,"sma_120":51.96},{"date":"2025-09-04","open":68.99,"high":70.03,"low":68.79,"close":69.12,"volume":7104888,"rsi_14":68.5,"sma_20":66.42,"sma_60":58.34,"sma_120":52.16},{"date":"2025-09-05","open":69.67,"high":70.78,"low":69.45,"close":70.57,"volume":9078054,"rsi_14":74.26,"sma_20":66.74,"sma_60":58.68,"sma_120":52.37},{"date":"2025-09-08","open":70.87,"high":71.91,"low":70.82,"close":71.53,"volume":13643510,"rsi_14":76.04,"sma_20":67.06,"sma_60":59.04,"sma_120":52.58},{"date":"2025-09-09","open":71.38,"high":72.3,"low":71.13,"close":71.76,"volume":10646825,"rsi_14":82.87,"sma_20":67.43,"sma_60":59.4,"sma_120":52.79},{"date":"2025-09-10","open":72.54,"high":74.4,"low":72.09,"close":74.28,"volume":16600753,"rsi_14":85.79,"sma_20":67.89,"sma_60":59.82,"sma_120":53.0},{"date":"2025-09-11","open":74.53,"high":76.41,"low":73.95,"close":74.82,"volume":13968315,"rsi_14":86.04,"sma_20":68.38,"sma_60":60.23,"sma_120":53.23},{"date":"2025-09-12","open":76.24,"high":77.2,"low":75.11,"close":76.37,"volume":14826119,"rsi_14":86.66,"sma_20":68.94,"sma_60":60.68,"sma_120":53.47},{"date":"2025-09-15","open":77.08,"high":77.65,"low":76.12,"close":77.31,"volume":8835050,"rsi_14":86.6,"sma_20":69.57,"sma_60":61.14,"sma_120":53.7},{"date":"2025-09-16","open":77.6,"high":78.12,"low":76.65,"close":78.02,"volume":12936731,"rsi_14":86.69,"sma_20":70.23,"sma_60":61.61,"sma_120":53.95},{"date":"2025-09-17","open":77.74,"high":78.0,"low":75.49,"close":76.21,"volume":10590687,"rsi_14":78.21,"sma_20":70.85,"sma_60":62.03,"sma_120":54.2},{"date":"2025-09-18","open":76.78,"high":78.96,"low":76.52,"close":78.93,"volume":10372486,"rsi_14":79.48,"sma_20":71.6,"sma_60":62.5,"sma_120":54.47},{"date":"2025-09-19","open":78.93,"high":79.29,"low":77.89,"close":78.87,"volume":10764954,"rsi_14":88.46,"sma_20":72.33,"sma_60":62.96,"sma_120":54.75},{"date":"2025-09-22","open":78.71,"high":79.15,"low":77.42,"close":78.47,"volume":7314157,"rsi_14":85.05,"sma_20":73.0,"sma_60":63.42,"sma_120":55.03},{"date":"2025-09-23","open":78.51,"high":80.32,"low":78.34,"close":80.3,"volume":8654169,"rsi_14":85.94,"sma_20":73.71,"sma_60":63.91,"sma_120":55.33},{"date":"2025-09-24","open":80.59,"high":80.88,"low":78.38,"close":79.22,"volume":8648928,"rsi_14":80.09,"sma_20":74.34,"sma_60":64.36,"sma_120":55.6},{"date":"2025-09-25","open":77.4,"high":78.78,"low":76.38,"close":78.45,"volume":8518744,"rsi_14":74.45,"sma_20":74.93,"sma_60":64.81,"sma_120":55.91},{"date":"2025-09-26","open":78.47,"high":78.79,"low":78.01,"close":78.66,"volume":4483983,"rsi_14":73.23,"sma_20":75.45,"sma_60":65.25,"sma_120":56.25},{"date":"2025-09-29","open":79.21,"high":80.03,"low":78.91,"close":79.57,"volume":8204641,"rsi_14":74.34,"sma_20":76.11,"sma_60":65.7,"sma_120":56.59},{"date":"2025-09-30","open":79.57,"high":81.5,"low":79.5,"close":81.32,"volume":6300274,"rsi_14":73.05,"sma_20":76.79,"sma_60":66.2,"sma_120":56.94},{"date":"2025-10-01","open":80.76,"high":83.03,"low":80.18,"close":82.4,"volume":9010012,"rsi_14":73.98,"sma_20":77.48,"sma_60":66.7,"sma_120":57.27},{"date":"2025-10-02","open":83.07,"high":83.62,"low":81.2,"close":81.81,"volume":7207059,"rsi_14":68.29,"sma_20":78.12,"sma_60":67.2,"sma_120":57.61},{"date":"2025-10-03","open":82.31,"high":83.45,"low":81.9,"close":82.84,"volume":7739175,"rsi_14":68.5,"sma_20":78.74,"sma_60":67.73,"sma_120":57.97},{"date":"2025-10-06","open":83.38,"high":85.35,"low":83.08,"close":84.6,"volume":8678038,"rsi_14":70.57,"sma_20":79.4,"sma_60":68.29,"sma_120":58.33},{"date":"2025-10-07","open":84.73,"high":85.48,"low":83.08,"close":84.32,"volume":6732986,"rsi_14":78.01,"sma_20":80.03,"sma_60":68.82,"sma_120":58.69},{"date":"2025-10-08","open":84.53,"high":86.32,"low":84.03,"close":86.32,"volume":6088091,"rsi_14":76.86,"sma_20":80.64,"sma_60":69.4,"sma_120":59.07},{"date":"2025-10-09","open":86.4,"high":86.99,"low":85.38,"close":86.44,"volume":4536585,"rsi_14":77.39,"sma_20":81.22,"sma_60":69.97,"sma_120":59.45},{"date":"2025-10-10","open":86.63,"high":87.02,"low":82.24,"close":82.26,"volume":7898543,"rsi_14":60.77,"sma_20":81.52,"sma_60":70.45,"sma_120":59.81},{"date":"2025-10-13","open":84.37,"high":85.88,"low":84.07,"close":84.76,"volume":4957772,"rsi_14":62.21,"sma_20":81.9,"sma_60":70.97,"sma_120":60.17},{"date":"2025-10-14","open":83.55,"high":85.17,"low":82.89,"close":83.88,"volume":5195001,"rsi_14":62.9,"sma_20":82.19,"sma_60":71.48,"sma_120":60.52},{"date":"2025-10-15","open":85.32,"high":86.67,"low":84.73,"close":85.87,"volume":6427627,"rsi_14":69.25,"sma_20":82.68,"sma_60":72.03,"sma_120":60.87},{"date":"2025-10-16","open":86.12,"high":86.65,"low":84.6,"close":85.97,"volume":6501302,"rsi_14":69.06,"sma_20":83.03,"sma_60":72.54,"sma_120":61.23},{"date":"2025-10-17","open":85.5,"high":85.79,"low":82.97,"close":83.76,"volume":5940460,"rsi_14":60.24,"sma_20":83.28,"sma_60":73.02,"sma_120":61.57},{"date":"2025-10-20","open":84.49,"high":85.28,"low":84.1,"close":84.54,"volume":4859744,"rsi_14":58.26,"sma_20":83.59,"sma_60":73.52,"sma_120":61.91},{"date":"2025-10-21","open":84.86,"high":85.7,"low":83.86,"close":85.31,"volume":4992264,"rsi_14":57.57,"sma_20":83.84,"sma_60":74.03,"sma_120":62.25},{"date":"2025-10-22","open":85.33,"high":86.58,"low":82.36,"close":83.41,"volume":8440434,"rsi_14":53.92,"sma_20":84.05,"sma_60":74.4,"sma_120":62.58},{"date":"2025-10-23","open":83.27,"high":85.63,"low":83.19,"close":85.1,"volume":5404581,"rsi_14":55.35,"sma_20":84.39,"sma_60":74.79,"sma_120":62.91},{"date":"2025-10-24","open":86.25,"high":87.0,"low":85.69,"close":86.65,"volume":7284530,"rsi_14":54.9,"sma_20":84.79,"sma_60":75.19,"sma_120":63.27},{"date":"2025-10-27","open":87.86,"high":88.99,"low":87.39,"close":88.6,"volume":11801933,"rsi_14":59.46,"sma_20":85.25,"sma_60":75.64,"sma_120":63.64},{"date":"2025-10-28","open":83.58,"high":86.49,"low":82.39,"close":85.68,"volume":14455280,"rsi_14":48.65,"sma_20":85.47,"sma_60":76.03,"sma_120":63.98},{"date":"2025-10-29","open":86.59,"high":91.13,"low":85.75,"close":89.51,"volume":13122978,"rsi_14":55.64,"sma_20":85.82,"sma_60":76.48,"sma_120":64.36},{"date":"2025-10-30","open":88.04,"high":91.0,"low":87.73,"close":89.5,"volume":5411430,"rsi_14":65.69,"sma_20":86.21,"sma_60":76.92,"sma_120":64.74},{"date":"2025-10-31","open":90.46,"high":91.77,"low":87.15,"close":88.31,"volume":7547623,"rsi_14":58.16,"sma_20":86.49,"sma_60":77.32,"sma_120":65.09},{"date":"2025-11-03","open":88.88,"high":89.11,"low":86.44,"close":86.74,"volume":4938599,"rsi_14":56.39,"sma_20":86.6,"sma_60":77.68,"sma_120":65.42},{"date":"2025-11-04","open":84.76,"high":85.34,"low":83.99,"close":84.47,"volume":5601891,"rsi_14":46.92,"sma_20":86.6,"sma_60":78.02,"sma_120":65.74},{"date":"2025-11-05","open":84.8,"high":87.36,"low":84.76,"close":86.35,"volume":5907821,"rsi_14":50.77,"sma_20":86.6,"sma_60":78.38,"sma_120":66.07},{"date":"2025-11-06","open":86.49,"high":87.85,"low":85.59,"close":87.1,"volume":6659900,"rsi_14":57.25,"sma_20":86.64,"sma_60":78.75,"sma_120":66.4},{"date":"2025-11-07","open":85.16,"high":85.69,"low":82.61,"close":84.74,"volume":7430009,"rsi_14":50.4,"sma_20":86.76,"sma_60":79.08,"sma_120":66.71},{"date":"2025-11-10","open":87.09,"high":88.05,"low":86.05,"close":87.79,"volume":6733849,"rsi_14":54.63,"sma_20":86.92,"sma_60":79.46,"sma_120":67.05},{"date":"2025-11-11","open":86.85,"high":87.7,"low":86.2,"close":87.17,"volume":4083927,"rsi_14":57.33,"sma_20":87.08,"sma_60":79.83,"sma_120":67.38},{"date":"2025-11-12","open":88.13,"high":89.83,"low":87.63,"close":88.24,"volume":6927767,"rsi_14":56.28,"sma_20":87.2,"sma_60":80.24,"sma_120":67.72},{"date":"2025-11-13","open":87.63,"high":87.96,"low":80.63,"close":81.65,"volume":11373713,"rsi_14":41.67,"sma_20":86.98,"sma_60":80.54,"sma_120":68.0},{"date":"2025-11-14","open":80.22,"high":83.48,"low":79.15,"close":81.63,"volume":9792209,"rsi_14":37.24,"sma_20":86.86,"sma_60":80.82,"sma_120":68.27},{"date":"2025-11-17","open":81.18,"high":82.36,"low":79.8,"close":80.63,"volume":7248013,"rsi_14":39.95,"sma_20":86.65,"sma_60":81.08,"sma_120":68.53},{"date":"2025-11-18","open":80.04,"high":80.64,"low":78.45,"close":79.7,"volume":6889693,"rsi_14":28.63,"sma_20":86.35,"sma_60":81.3,"sma_120":68.78},{"date":"2025-11-19","open":79.83,"high":82.39,"low":79.59,"close":81.26,"volume":5412614,"rsi_14":33.06,"sma_20":86.23,"sma_60":81.54,"sma_120":69.05},{"date":"2025-11-20","open":83.81,"high":84.14,"low":77.08,"close":77.62,"volume":8332229,"rsi_14":30.13,"sma_20":85.84,"sma_60":81.72,"sma_120":69.28},{"date":"2025-11-21","open":78.15,"high":79.64,"low":76.98,"close":79.04,"volume":7037507,"rsi_14":35.47,"sma_20":85.44,"sma_60":81.89,"sma_120":69.52},{"date":"2025-11-24","open":79.63,"high":82.31,"low":79.6,"close":82.16,"volume":12117378,"rsi_14":45.42,"sma_20":85.11,"sma_60":82.15,"sma_120":69.79},{"date":"2025-11-25","open":81.95,"high":82.9,"low":79.85,"close":82.51,"volume":4467525,"rsi_14":42.31,"sma_20":84.93,"sma_60":82.4,"sma_120":70.05},{"date":"2025-11-26","open":83.18,"high":83.91,"low":82.38,"close":83.16,"volume":3515851,"rsi_14":42.07,"sma_20":84.6,"sma_60":82.63,"sma_120":70.33},{"date":"2025-11-28","open":83.52,"high":83.9,"low":83.09,"close":83.76,"volume":1847543,"rsi_14":47.45,"sma_20":84.29,"sma_60":82.87,"sma_120":70.61},{"date":"2025-12-01","open":82.91,"high":83.05,"low":82.11,"close":82.46,"volume":3601265,"rsi_14":37.85,"sma_20":83.98,"sma_60":83.07,"sma_120":70.88},{"date":"2025-12-02","open":83.58,"high":85.0,"low":82.78,"close":83.27,"volume":4654753,"rsi_14":41.01,"sma_20":83.79,"sma_60":83.26,"sma_120":71.15},{"date":"2025-12-03","open":82.68,"high":83.61,"low":81.24,"close":83.11,"volume":4686188,"rsi_14":37.9,"sma_20":83.71,"sma_60":83.45,"sma_120":71.42},{"date":"2025-12-04","open":82.7,"high":86.83,"low":82.7,"close":85.0,"volume":8201900,"rsi_14":58.67,"sma_20":83.63,"sma_60":83.62,"sma_120":71.72},{"date":"2025-12-05","open":85.04,"high":86.24,"low":84.48,"close":85.52,"volume":5341123,"rsi_14":60.84,"sma_20":83.53,"sma_60":83.8,"sma_120":72.02},{"date":"2025-12-08","open":86.72,"high":89.3,"low":86.16,"close":87.8,"volume":6318333,"rsi_14":68.65,"sma_20":83.67,"sma_60":83.99,"sma_120":72.33},{"date":"2025-12-09","open":87.3,"high":90.88,"low":87.3,"close":90.63,"volume":7669198,"rsi_14":75.88,"sma_20":83.8,"sma_60":84.2,"sma_120":72.67},{"date":"2025-12-10","open":90.49,"high":94.69,"low":89.68,"close":93.7,"volume":11260852,"rsi_14":77.49,"sma_20":84.11,"sma_60":84.46,"sma_120":73.04},{"date":"2025-12-11","open":93.17,"high":96.13,"low":91.52,"close":95.46,"volume":8895177,"rsi_14":93.0,"sma_20":84.46,"sma_60":84.78,"sma_120":73.4},{"date":"2025-12-12","open":94.95,"high":95.45,"low":87.45,"close":87.85,"volume":9693447,"rsi_14":66.36,"sma_20":84.76,"sma_60":84.93,"sma_120":73.71},{"date":"2025-12-15","open":88.75,"high":90.58,"low":87.49,"close":87.65,"volume":6265758,"rsi_14":61.41,"sma_20":85.06,"sma_60":85.07,"sma_120":74.02},{"date":"2025-12-16","open":87.06,"high":87.24,"low":85.12,"close":85.84,"volume":4836122,"rsi_14":56.52,"sma_20":85.32,"sma_60":85.19,"sma_120":74.31},{"date":"2025-12-17","open":86.98,"high":88.44,"low":84.37,"close":84.97,"volume":6778931,"rsi_14":53.52,"sma_20":85.59,"sma_60":85.26,"sma_120":74.58},{"date":"2025-12-18","open":86.94,"high":88.08,"low":85.69,"close":86.42,"volume":5951629,"rsi_14":55.02,"sma_20":85.85,"sma_60":85.38,"sma_120":74.87},{"date":"2025-12-19","open":86.62,"high":88.66,"low":86.62,"close":87.4,"volume":14214802,"rsi_14":59.4,"sma_20":86.34,"sma_60":85.52,"sma_120":75.16},{"date":"2025-12-22","open":89.33,"high":89.51,"low":87.27,"close":87.93,"volume":4301270,"rsi_14":58.98,"sma_20":86.79,"sma_60":85.67,"sma_120":75.46},{"date":"2025-12-23","open":87.62,"high":89.27,"low":87.38,"close":88.87,"volume":3397491,"rsi_14":60.77,"sma_20":87.12,"sma_60":85.83,"sma_120":75.76},{"date":"2025-12-24","open":89.0,"high":89.5,"low":88.62,"close":89.19,"volume":1666586,"rsi_14":58.32,"sma_20":87.46,"sma_60":85.95,"sma_120":76.08},{"date":"2025-12-26","open":89.48,"high":89.66,"low":88.7,"close":89.1,"volume":2203586,"rsi_14":57.23,"sma_20":87.76,"sma_60":86.06,"sma_120":76.38},{"date":"2025-12-29","open":88.32,"high":89.31,"low":87.82,"close":88.53,"volume":2580840,"rsi_14":51.58,"sma_20":88.0,"sma_60":86.17,"sma_120":76.69},{"date":"2025-12-30","open":88.82,"high":88.84,"low":87.98,"close":88.39,"volume":2043936,"rsi_14":44.5,"sma_20":88.3,"sma_60":86.26,"sma_120":76.99},{"date":"2025-12-31","open":88.69,"high":88.69,"low":87.06,"close":87.1,"volume":3333971,"rsi_14":32.21,"sma_20":88.49,"sma_60":86.29,"sma_120":77.29},{"date":"2026-01-02","open":88.44,"high":90.24,"low":87.68,"close":90.19,"volume":4586987,"rsi_14":36.75,"sma_20":88.85,"sma_60":86.39,"sma_120":77.6},{"date":"2026-01-05","open":91.55,"high":93.09,"low":86.21,"close":88.22,"volume":9762245,"rsi_14":51.29,"sma_20":89.01,"sma_60":86.41,"sma_120":77.9},{"date":"2026-01-06","open":87.72,"high":89.03,"low":83.88,"close":88.78,"volume":6351538,"rsi_14":53.88,"sma_20":89.17,"sma_60":86.45,"sma_120":78.21},{"date":"2026-01-07","open":88.23,"high":88.48,"low":86.16,"close":87.53,"volume":4070328,"rsi_14":56.02,"sma_20":89.16,"sma_60":86.53,"sma_120":78.49},{"date":"2026-01-08","open":87.23,"high":87.23,"low":83.51,"close":84.88,"volume":5137691,"rsi_14":49.72,"sma_20":88.87,"sma_60":86.53,"sma_120":78.75},{"date":"2026-01-09","open":84.88,"high":86.19,"low":84.57,"close":84.78,"volume":6113283,"rsi_14":44.33,"sma_20":88.42,"sma_60":86.54,"sma_120":79.01},{"date":"2026-01-12","open":84.35,"high":87.42,"low":84.0,"close":87.42,"volume":5583884,"rsi_14":50.06,"sma_20":88.02,"sma_60":86.56,"sma_120":79.29},{"date":"2026-01-13","open":87.54,"high":90.45,"low":87.54,"close":89.41,"volume":4272327,"rsi_14":54.19,"sma_20":88.09,"sma_60":86.61,"sma_120":79.58},{"date":"2026-01-14","open":89.5,"high":90.32,"low":87.94,"close":89.73,"volume":4446024,"rsi_14":52.55,"sma_20":88.2,"sma_60":86.71,"sma_120":79.86},{"date":"2026-01-15","open":91.52,"high":94.48,"low":91.32,"close":93.0,"volume":5501335,"rsi_14":59.56,"sma_20":88.56,"sma_60":86.84,"sma_120":80.18},{"date":"2026-01-16","open":93.35,"high":94.11,"low":91.64,"close":93.7,"volume":7146569,"rsi_14":61.21,"sma_20":89.0,"sma_60":86.98,"sma_120":80.51},{"date":"2026-01-20","open":90.91,"high":92.99,"low":90.79,"close":92.08,"volume":4559410,"rsi_14":58.22,"sma_20":89.28,"sma_60":87.12,"sma_120":80.76},{"date":"2026-01-21","open":92.64,"high":93.96,"low":91.07,"close":93.03,"volume":3860999,"rsi_14":60.35,"sma_20":89.56,"sma_60":87.25,"sma_120":81.02},{"date":"2026-01-22","open":94.5,"high":95.15,"low":92.15,"close":93.78,"volume":5764137,"rsi_14":65.29,"sma_20":89.86,"sma_60":87.36,"sma_120":81.28},{"date":"2026-01-23","open":92.72,"high":93.4,"low":90.53,"close":92.81,"volume":4246800,"rsi_14":56.62,"sma_20":90.06,"sma_60":87.43,"sma_120":81.54},{"date":"2026-01-26","open":92.63,"high":95.05,"low":91.81,"close":94.45,"volume":5586200,"rsi_14":66.03,"sma_20":90.32,"sma_60":87.57,"sma_120":81.8},{"date":"2026-01-27","open":101.53,"high":113.39,"low":100.44,"close":109.16,"volume":25446500,"rsi_14":80.36,"sma_20":91.33,"sma_60":87.9,"sma_120":82.19},{"date":"2026-01-28","open":107.32,"high":112.3,"low":103.22,"close":103.73,"volume":18534400,"rsi_14":71.46,"sma_20":92.09,"sma_60":88.13,"sma_120":82.52},{"date":"2026-01-29","open":104.43,"high":104.92,"low":98.98,"close":102.46,"volume":11681800,"rsi_14":74.16,"sma_20":92.8,"sma_60":88.36,"sma_120":82.84},{"date":"2026-01-30","open":103.06,"high":107.07,"low":101.32,"close":102.71,"volume":13378700,"rsi_14":74.54,"sma_20":93.59,"sma_60":88.62,"sma_120":83.15},{"date":"2026-02-02","open":102.71,"high":110.28,"low":102.51,"close":109.78,"volume":11926300,"rsi_14":77.29,"sma_20":94.57,"sma_60":89.04,"sma_120":83.53},{"date":"2026-02-03","open":116.68,"high":116.68,"low":109.02,"close":112.2,"volume":11596900,"rsi_14":77.53,"sma_20":95.77,"sma_60":89.47,"sma_120":83.92},{"date":"2026-02-04","open":112.97,"high":115.69,"low":107.23,"close":109.11,"volume":12468300,"rsi_14":71.95,"sma_20":96.8,"sma_60":89.83,"sma_120":84.29},{"date":"2026-02-05","open":106.98,"high":112.84,"low":105.09,"close":112.2,"volume":9929700,"rsi_14":71.83,"sma_20":98.04,"sma_60":90.29,"sma_120":84.68},{"date":"2026-02-06","open":114.29,"high":121.91,"low":112.73,"close":121.52,"volume":12151200,"rsi_14":76.45,"sma_20":99.88,"sma_60":90.85,"sma_120":85.16},{"date":"2026-02-09","open":123.35,"high":131.62,"low":123.15,"close":130.7,"volume":15696647,"rsi_14":86.37,"sma_20":91.96,"sma_60":88.06,"sma_120":81.85},{"date":"2026-02-10","open":128.62,"high":131.89,"low":127.21,"close":127.42,"volume":12698068,"rsi_14":84.26,"sma_20":93.88,"sma_60":88.76,"sma_120":82.39},{"date":"2026-02-11","open":130.47,"high":133.59,"low":126.08,"close":132.2,"volume":10017517,"rsi_14":85.39,"sma_20":96.05,"sma_60":89.47,"sma_120":82.97},{"date":"2026-02-12","open":132.61,"high":136.11,"low":130.71,"close":130.81,"volume":12282813,"rsi_14":85.07,"sma_20":98.17,"sma_60":90.16,"sma_120":83.54},{"date":"2026-02-13","open":129.72,"high":132.9,"low":124.14,"close":132.76,"volume":10952727,"rsi_14":89.24,"sma_20":100.41,"sma_60":90.9,"sma_120":84.11},{"date":"2026-02-17","open":131.03,"high":132.95,"low":127.62,"close":129.83,"volume":12086919,"rsi_14":85.45,"sma_20":102.56,"sma_60":91.61,"sma_120":84.65},{"date":"2026-02-18","open":130.84,"high":135.19,"low":130.62,"close":131.31,"volume":8257500,"rsi_14":76.73,"sma_20":114.21,"sma_60":96.45,"sma_120":88.99},{"date":"2026-02-19","open":131.3,"high":133.29,"low":128.2,"close":129.3,"volume":9169400,"rsi_14":75.65,"sma_20":116.03,"sma_60":97.31,"sma_120":89.52},{"date":"2026-02-20","open":129.26,"high":139.53,"low":129.11,"close":138.77,"volume":10971190,"rsi_14":79.3,"sma_20":118.29,"sma_60":98.31,"sma_120":90.1},{"date":"2026-02-23","open":141.35,"high":147.92,"low":140.27,"close":144.48,"volume":18558800,"rsi_14":78.83,"sma_20":120.89,"sma_60":99.36,"sma_120":90.76},{"date":"2026-02-24","open":147.19,"high":152.07,"low":144.95,"close":150.79,"volume":14973393,"rsi_14":88.41,"sma_20":108.15,"sma_60":93.59,"sma_120":85.99},{"date":"2026-02-25","open":152.72,"high":161.27,"low":151.87,"close":159.58,"volume":17078621,"rsi_14":89.51,"sma_20":111.71,"sma_60":94.8,"sma_120":86.78},{"date":"2026-02-26","open":157.92,"high":157.97,"low":147.55,"close":149.51,"volume":17505579,"rsi_14":79.75,"sma_20":114.82,"sma_60":95.89,"sma_120":87.48},{"date":"2026-02-27","open":148.48,"high":153.97,"low":146.11,"close":149.87,"volume":14555439,"rsi_14":79.61,"sma_20":118.08,"sma_60":96.92,"sma_120":88.19},{"date":"2026-03-02","open":152.31,"high":159.97,"low":152.31,"close":157.32,"volume":15224592,"rsi_14":82.39,"sma_20":121.7,"sma_60":98.08,"sma_120":88.96},{"date":"2026-03-03","open":151.51,"high":151.56,"low":140.99,"close":147.07,"volume":14781148,"rsi_14":74.53,"sma_20":124.69,"sma_60":99.05,"sma_120":89.65},{"date":"2026-03-04","open":150.81,"high":152.95,"low":142.94,"close":144.34,"volume":12637590,"rsi_14":72.53,"sma_20":127.43,"sma_60":100.09,"sma_120":90.32},{"date":"2026-03-05","open":136.17,"high":142.89,"low":131.29,"close":134.28,"volume":18180581,"rsi_14":51.95,"sma_20":129.65,"sma_60":100.97,"sma_120":90.9},{"date":"2026-03-06","open":129.0,"high":131.63,"low":121.96,"close":122.87,"volume":19123550,"rsi_14":47.46,"sma_20":131.14,"sma_60":101.68,"sma_120":91.38},{"date":"2026-03-09","open":119.57,"high":129.11,"low":119.57,"close":128.61,"volume":15877840,"rsi_14":47.93,"sma_20":132.89,"sma_60":102.49,"sma_120":91.9},{"date":"2026-03-10","open":131.26,"high":139.11,"low":130.8,"close":135.75,"volume":16837070,"rsi_14":52.39,"sma_20":135.07,"sma_60":103.4,"sma_120":92.47},{"date":"2026-03-11","open":133.58,"high":134.89,"low":128.78,"close":131.31,"volume":13284021,"rsi_14":49.16,"sma_20":136.98,"sma_60":104.3,"sma_120":93.01},{"date":"2026-03-12","open":129.64,"high":131.41,"low":126.54,"close":129.33,"volume":8014837,"rsi_14":49.53,"sma_20":138.76,"sma_60":105.13,"sma_120":93.51},{"date":"2026-03-13","open":130.76,"high":132.78,"low":128.01,"close":128.68,"volume":6673414,"rsi_14":44.41,"sma_20":138.64,"sma_60":105.91,"sma_120":94.03},{"date":"2026-03-16","open":133.48,"high":134.82,"low":130.97,"close":131.6,"volume":9243397,"rsi_14":38.32,"sma_20":138.84,"sma_60":106.73,"sma_120":94.56},{"date":"2026-03-17","open":127.92,"high":131.2,"low":124.17,"close":129.45,"volume":10251092,"rsi_14":30.24,"sma_20":138.69,"sma_60":107.5,"sma_120":95.07},{"date":"2026-03-18","open":131.56,"high":134.82,"low":129.04,"close":129.42,"volume":10625952,"rsi_14":34.76,"sma_20":138.61,"sma_60":108.26,"sma_120":95.57},{"date":"2026-03-19","open":125.53,"high":133.79,"low":123.48,"close":132.62,"volume":11160134,"rsi_14":37.75,"sma_20":138.59,"sma_60":109.1,"sma_120":96.08},{"date":"2026-03-20","open":131.91,"high":134.32,"low":123.98,"close":124.15,"volume":22234020,"rsi_14":26.8,"sma_20":138.29,"sma_60":109.78,"sma_120":96.52},{"date":"2026-03-23","open":127.63,"high":134.79,"low":126.66,"close":130.52,"volume":13442418,"rsi_14":37.74,"sma_20":137.86,"sma_60":110.57,"sma_120":97.01},{"date":"2026-03-24","open":131.23,"high":145.0,"low":129.81,"close":141.52,"volume":21057231,"rsi_14":48.23,"sma_20":137.38,"sma_60":111.51,"sma_120":97.57},{"date":"2026-03-25","open":144.31,"high":149.74,"low":142.86,"close":145.85,"volume":13328270,"rsi_14":58.3,"sma_20":136.67,"sma_60":112.52,"sma_120":98.16},{"date":"2026-03-26","open":141.91,"high":142.51,"low":134.04,"close":134.86,"volume":11263851,"rsi_14":58.63,"sma_20":135.92,"sma_60":113.3,"sma_120":98.64},{"date":"2026-03-27","open":134.95,"high":139.62,"low":133.58,"close":136.34,"volume":8489682,"rsi_14":55.86,"sma_20":135.24,"sma_60":114.06,"sma_120":99.13},{"date":"2026-03-30","open":140.31,"high":141.4,"low":126.25,"close":128.11,"volume":14304057,"rsi_14":44.18,"sma_20":133.78,"sma_60":114.64,"sma_120":99.55},{"date":"2026-03-31","open":130.95,"high":135.52,"low":127.96,"close":135.51,"volume":10787983,"rsi_14":53.04,"sma_20":133.21,"sma_60":115.3,"sma_120":100.04},{"date":"2026-04-01","open":137.53,"high":144.21,"low":137.43,"close":141.89,"volume":12314385,"rsi_14":58.6,"sma_20":133.09,"sma_60":116.2,"sma_120":100.56},{"date":"2026-04-02","open":135.92,"high":147.67,"low":135.88,"close":147.41,"volume":11564092,"rsi_14":61.92,"sma_20":133.75,"sma_60":117.2,"sma_120":101.13},{"date":"2026-04-06","open":146.91,"high":148.89,"low":141.23,"close":146.0,"volume":11943045,"rsi_14":59.36,"sma_20":134.91,"sma_60":118.2,"sma_120":101.7},{"date":"2026-04-07","open":141.99,"high":148.39,"low":141.01,"close":148.01,"volume":7791410,"rsi_14":62.07,"sma_20":135.88,"sma_60":119.26,"sma_120":102.26},{"date":"2026-04-08","open":156.41,"high":164.67,"low":155.49,"close":164.54,"volume":15264297,"rsi_14":68.81,"sma_20":137.32,"sma_60":120.56,"sma_120":102.97},{"date":"2026-04-09","open":167.31,"high":171.63,"low":166.03,"close":169.22,"volume":11961289,"rsi_14":69.3,"sma_20":139.22,"sma_60":121.92,"sma_120":103.72},{"date":"2026-04-10","open":172.02,"high":176.15,"low":167.4,"close":170.65,"volume":9907910,"rsi_14":76.51,"sma_20":141.3,"sma_60":123.31,"sma_120":104.49},{"date":"2026-04-13","open":169.07,"high":175.01,"low":169.07,"close":174.57,"volume":7209879,"rsi_14":75.78,"sma_20":143.6,"sma_60":124.74,"sma_120":105.28},{"date":"2026-04-14","open":173.06,"high":174.11,"low":165.25,"close":172.23,"volume":9214064,"rsi_14":70.0,"sma_20":145.64,"sma_60":126.12,"sma_120":106.04},{"date":"2026-04-15","open":171.03,"high":173.18,"low":163.46,"close":167.69,"volume":8872880,"rsi_14":64.19,"sma_20":147.56,"sma_60":127.43,"sma_120":106.75},{"date":"2026-04-16","open":162.82,"high":166.28,"low":157.96,"close":165.51,"volume":13148936,"rsi_14":72.47,"sma_20":149.37,"sma_60":128.72,"sma_120":107.44},{"date":"2026-04-17","open":167.62,"high":169.52,"low":162.69,"close":163.82,"volume":10349819,"rsi_14":70.11,"sma_20":150.94,"sma_60":129.98,"sma_120":108.12},{"date":"2026-04-20","open":165.51,"high":168.01,"low":161.95,"close":164.81,"volume":8571828,"rsi_14":80.07,"sma_20":152.98,"sma_60":131.27,"sma_120":108.78},{"date":"2026-04-21","open":165.89,"high":169.69,"low":163.25,"close":164.88,"volume":6942678,"rsi_14":77.33,"sma_20":154.7,"sma_60":132.52,"sma_120":109.45},{"date":"2026-04-22","open":167.43,"high":172.36,"low":162.51,"close":168.18,"volume":7051544,"rsi_14":75.96,"sma_20":156.04,"sma_60":133.85,"sma_120":110.13},{"date":"2026-04-23","open":167.72,"high":171.95,"low":165.94,"close":168.92,"volume":5484781,"rsi_14":73.43,"sma_20":157.19,"sma_60":135.19,"sma_120":110.82},{"date":"2026-04-24","open":171.22,"high":178.47,"low":169.76,"close":175.29,"volume":10219072,"rsi_14":78.83,"sma_20":159.22,"sma_60":136.66,"sma_120":111.59},{"date":"2026-04-27","open":175.7,"high":176.39,"low":164.95,"close":167.44,"volume":11759679,"rsi_14":67.01,"sma_20":160.78,"sma_60":138.03,"sma_120":112.28},{"date":"2026-04-28","open":150.57,"high":161.45,"low":149.24,"close":152.53,"volume":20391643,"rsi_14":39.04,"sma_20":162.01,"sma_60":139.16,"sma_120":112.85},{"date":"2026-04-29","open":155.0,"high":155.0,"low":147.66,"close":151.38,"volume":13744833,"rsi_14":32.72,"sma_20":162.81,"sma_60":140.23,"sma_120":113.4},{"date":"2026-04-30","open":155.29,"high":164.44,"low":148.63,"close":163.68,"volume":12875940,"rsi_14":44.43,"sma_20":163.9,"sma_60":141.47,"sma_120":114.04},{"date":"2026-05-01","open":161.47,"high":163.41,"low":157.16,"close":157.72,"volume":7129265,"rsi_14":36.92,"sma_20":164.42,"sma_60":142.61,"sma_120":114.66},{"date":"2026-05-04","open":162.6,"high":163.12,"low":157.77,"close":159.41,"volume":8508484,"rsi_14":40.17,"sma_20":165.1,"sma_60":143.72,"sma_120":115.28},{"date":"2026-05-05","open":163.87,"high":169.62,"low":159.77,"close":161.55,"volume":12386700,"rsi_14":44.98,"sma_20":165.77,"sma_60":144.85,"sma_120":115.91},{"date":"2026-05-06","open":188.73,"high":195.14,"low":174.71,"close":180.95,"volume":32981093,"rsi_14":59.82,"sma_20":166.59,"sma_60":146.33,"sma_120":116.72},{"date":"2026-05-07","open":186.18,"high":186.57,"low":177.39,"close":181.78,"volume":20243072,"rsi_14":61.56,"sma_20":167.22,"sma_60":147.81,"sma_120":117.53},{"date":"2026-05-08","open":186.57,"high":197.57,"low":184.35,"close":186.3,"volume":20589361,"rsi_14":63.2,"sma_20":168.0,"sma_60":149.35,"sma_120":118.36},{"date":"2026-05-11","open":193.34,"high":208.21,"low":191.0,"close":206.68,"volume":22399681,"rsi_14":70.56,"sma_20":169.61,"sma_60":150.62,"sma_120":119.34},{"date":"2026-05-12","open":203.64,"high":204.62,"low":187.65,"close":197.56,"volume":23121757,"rsi_14":63.71,"sma_20":170.89,"sma_60":151.79,"sma_120":120.27},{"date":"2026-05-13","open":207.13,"high":211.07,"low":195.41,"close":205.8,"volume":15450499,"rsi_14":66.09,"sma_20":172.81,"sma_60":153.02,"sma_120":121.24},{"date":"2026-05-14","open":202.67,"high":209.78,"low":199.66,"close":207.57,"volume":10948516,"rsi_14":64.66,"sma_20":174.91,"sma_60":154.3,"sma_120":122.23},{"date":"2026-05-15","open":197.43,"high":200.1,"low":191.15,"close":191.15,"volume":17221470,"rsi_14":60.03,"sma_20":176.29,"sma_60":155.27,"sma_120":123.08},{"date":"2026-05-18","open":192.58,"high":192.99,"low":173.61,"close":177.94,"volume":16929180,"rsi_14":60.86,"sma_20":176.94,"sma_60":156.07,"sma_120":123.84},{"date":"2026-05-19","open":173.24,"high":179.88,"low":169.22,"close":175.23,"volume":11507739,"rsi_14":60.1,"sma_20":177.46,"sma_60":156.67,"sma_120":124.6},{"date":"2026-05-20","open":180.07,"high":183.6,"low":177.62,"close":180.07,"volume":12957378,"rsi_14":57.35,"sma_20":178.05,"sma_60":157.16,"sma_120":125.38},{"date":"2026-05-21","open":181.38,"high":193.09,"low":178.89,"close":191.23,"volume":14408249,"rsi_14":64.44,"sma_20":179.18,"sma_60":157.68,"sma_120":126.24},{"date":"2026-05-22","open":193.69,"high":194.31,"low":188.69,"close":193.39,"volume":9630943,"rsi_14":64.45,"sma_20":180.07,"sma_60":158.41,"sma_120":127.15},{"date":"2026-05-26","open":198.21,"high":199.25,"low":190.55,"close":195.5,"volume":9069758,"rsi_14":64.52,"sma_20":181.49,"sma_60":159.17,"sma_120":128.04},{"date":"2026-05-27","open":195.33,"high":195.93,"low":184.67,"close":190.24,"volume":11071560,"rsi_14":54.55,"sma_20":183.39,"sma_60":159.73,"sma_120":128.9},{"date":"2026-05-28","open":191.51,"high":194.56,"low":181.72,"close":182.34,"volume":9719333,"rsi_14":50.25,"sma_20":184.94,"sma_60":160.32,"sma_120":129.69},{"date":"2026-05-29","open":183.73,"high":183.73,"low":174.17,"close":180.82,"volume":16945744,"rsi_14":47.35,"sma_20":185.79,"sma_60":160.92,"sma_120":130.51},{"date":"2026-06-01","open":175.78,"high":178.5,"low":172.11,"close":176.37,"volume":10897014,"rsi_14":33.17,"sma_20":186.7,"sma_60":161.62,"sma_120":131.3},{"date":"2026-06-02","open":186.15,"high":201.17,"low":185.65,"close":200.02,"volume":18152378,"rsi_14":51.0,"sma_20":188.72,"sma_60":162.91,"sma_120":132.29},{"date":"2026-06-03","open":200.62,"high":208.18,"low":195.33,"close":200.38,"volume":12294750,"rsi_14":47.08,"sma_20":190.66,"sma_60":164.1,"sma_120":133.3},{"date":"2026-06-04","open":192.4,"high":199.42,"low":183.45,"close":197.33,"volume":11424251,"rsi_14":44.77,"sma_20":191.48,"sma_60":165.13,"sma_120":134.27},{"date":"2026-06-05","open":189.02,"high":189.75,"low":173.97,"close":177.25,"volume":15676284,"rsi_14":43.13,"sma_20":191.23,"sma_60":165.89,"sma_120":135.09},{"date":"2026-06-08","open":192.54,"high":192.54,"low":184.65,"close":187.19,"volume":12013821,"rsi_14":54.51,"sma_20":191.26,"sma_60":166.85,"sma_120":135.99},{"date":"2026-06-09","open":190.05,"high":190.05,"low":165.69,"close":173.61,"volume":16673393,"rsi_14":49.15,"sma_20":189.58,"sma_60":167.6,"sma_120":139.8},{"date":"2026-06-10","open":173.33,"high":178.14,"low":166.37,"close":167.85,"volume":10595204,"rsi_14":44.41,"sma_20":188.08,"sma_60":168.2,"sma_120":137.47},{"date":"2026-06-11","open":169.18,"high":176.98,"low":167.92,"close":176.22,"volume":9891754,"rsi_14":43.0,"sma_20":186.59,"sma_60":168.98,"sma_120":138.24},{"date":"2026-06-12","open":177.67,"high":180.43,"low":173.08,"close":178.86,"volume":9305034,"rsi_14":43.2,"sma_20":185.13,"sma_60":169.8,"sma_120":139.03},{"date":"2026-06-15","open":187.12,"high":189.64,"low":184.88,"close":187.53,"volume":9190831,"rsi_14":46.43,"sma_20":184.93,"sma_60":170.72,"sma_120":139.91},{"date":"2026-06-16","open":187.04,"high":187.6,"low":175.87,"close":177.09,"volume":13482130,"rsi_14":44.46,"sma_20":184.88,"sma_60":171.6,"sma_120":140.69},{"date":"2026-06-17","open":178.7,"high":180.48,"low":172.43,"close":175.07,"volume":11093460,"rsi_14":46.77,"sma_20":184.86,"sma_60":172.34,"sma_120":141.45},{"date":"2026-06-18","open":181.99,"high":195.65,"low":180.86,"close":194.55,"volume":22778036,"rsi_14":55.2,"sma_20":185.57,"sma_60":173.22,"sma_120":142.37},{"date":"2026-06-22","open":200.1,"high":211.99,"low":195.63,"close":209.44,"volume":18574339,"rsi_14":61.55,"sma_20":186.46,"sma_60":174.28,"sma_120":143.4},{"date":"2026-06-23","open":192.09,"high":194.44,"low":186.25,"close":193.71,"volume":17968943,"rsi_14":47.64,"sma_20":186.46,"sma_60":175.26,"sma_120":144.28},{"date":"2026-06-24","open":194.05,"high":216.68,"low":190.57,"close":205.44,"volume":19233832,"rsi_14":51.66,"sma_20":186.94,"sma_60":176.4,"sma_120":145.23},{"date":"2026-06-25","open":218.14,"high":230.07,"low":212.62,"close":227.58,"volume":25707263,"rsi_14":59.17,"sma_20":188.81,"sma_60":178.07,"sma_120":146.35},{"date":"2026-06-26","open":224.0,"high":225.58,"low":207.34,"close":220.63,"volume":45397450,"rsi_14":65.0,"sma_20":190.79,"sma_60":179.51,"sma_120":147.41},{"date":"2026-06-29","open":226.47,"high":258.31,"low":214.72,"close":255.21,"volume":24307501,"rsi_14":69.22,"sma_20":194.43,"sma_60":181.37,"sma_120":148.79},{"date":"2026-06-30","open":252.02,"high":271.27,"low":250.03,"close":254.95,"volume":22702204,"rsi_14":74.85,"sma_20":198.37,"sma_60":183.16,"sma_120":150.18},{"date":"2026-07-01","open":239.05,"high":240.42,"low":217.7,"close":220.22,"volume":22393455,"rsi_14":63.61,"sma_20":199.38,"sma_60":184.4,"sma_120":151.3},{"date":"2026-07-02","open":223.46,"high":223.59,"low":193.18,"close":196.42,"volume":21192219,"rsi_14":54.82,"sma_20":199.18,"sma_60":185.2,"sma_120":152.23},{"date":"2026-07-06","open":198.73,"high":206.6,"low":192.8,"close":194.43,"volume":11938503,"rsi_14":53.77,"sma_20":199.04,"sma_60":185.7,"sma_120":153.13},{"date":"2026-07-07","open":186.68,"high":190.64,"low":178.06,"close":185.03,"volume":13482819,"rsi_14":49.42,"sma_20":199.43,"sma_60":185.96,"sma_120":153.94},{"date":"2026-07-08","open":183.08,"high":188.51,"low":180.2,"close":183.68,"volume":8371313,"rsi_14":51.66,"sma_20":199.25,"sma_60":186.17,"sma_120":154.74},{"date":"2026-07-09","open":201.37,"high":204.1,"low":191.79,"close":192.02,"volume":9939216,"rsi_14":54.15,"sma_20":200.18,"sma_60":186.46,"sma_120":155.6},{"date":"2026-07-10","open":189.18,"high":192.41,"low":186.05,"close":190.53,"volume":5357507,"rsi_14":48.93,"sma_20":201.31,"sma_60":186.76,"sma_120":156.44},{"date":"2026-07-13","open":184.9,"high":188.71,"low":178.32,"close":182.77,"volume":7620469,"rsi_14":42.67,"sma_20":201.65,"sma_60":187.01,"sma_120":157.22},{"date":"2026-07-14","open":192.62,"high":193.35,"low":185.7,"close":187.29,"volume":6966286,"rsi_14":48.12,"sma_20":202.06,"sma_60":187.37,"sma_120":158.04},{"date":"2026-07-15","open":186.25,"high":186.72,"low":166.78,"close":174.08,"volume":13357947,"rsi_14":40.81,"sma_20":201.39,"sma_60":187.53,"sma_120":158.75},{"date":"2026-07-16","open":166.27,"high":167.19,"low":154.14,"close":158.09,"volume":17706100,"rsi_14":28.88,"sma_20":200.44,"sma_60":187.42,"sma_120":159.35},{"date":"2026-07-17","open":150.55,"high":158.08,"low":146.66,"close":154.32,"volume":14220972,"rsi_14":29.43,"sma_20":199.39,"sma_60":187.24,"sma_120":159.88},{"date":"2026-07-20","open":157.56,"high":160.24,"low":152.3,"close":152.81,"volume":7826924,"rsi_14":10.04,"sma_20":197.31,"sma_60":186.98,"sma_120":160.42},{"date":"2026-07-21","open":161.0,"high":164.19,"low":156.31,"close":162.1,"volume":10182848,"rsi_14":16.17,"sma_20":194.93,"sma_60":186.86,"sma_120":161.02},{"date":"2026-07-22","open":156.7,"high":161.15,"low":153.59,"close":153.77,"volume":9996848,"rsi_14":20.0,"sma_20":192.93,"sma_60":186.49,"sma_120":161.57},{"date":"2026-07-23","open":151.97,"high":160.68,"low":151.95,"close":155.77,"volume":8954073,"rsi_14":27.28,"sma_20":190.45,"sma_60":186.3,"sma_120":162.17},{"date":"2026-07-24","open":154.48,"high":157.1,"low":145.66,"close":146.37,"volume":8965867,"rsi_14":25.04,"sma_20":186.37,"sma_60":186.19,"sma_120":162.68},{"date":"2026-07-27","open":145.48,"high":148.41,"low":136.05,"close":143.09,"volume":14036482,"rsi_14":26.73,"sma_20":182.49,"sma_60":186.04,"sma_120":163.14},{"date":"2026-07-28","open":121.52,"high":125.86,"low":114.28,"close":125.77,"volume":46223186,"rsi_14":22.75,"sma_20":176.01,"sma_60":185.41,"sma_120":163.44},{"date":"2026-07-29","open":126.06,"high":130.62,"low":122.39,"close":123.82,"volume":25603382,"rsi_14":15.84,"sma_20":169.44,"sma_60":184.84,"sma_120":163.72},{"date":"2026-07-30","open":130.17,"high":135.83,"low":129.76,"close":134.97,"volume":18987683,"rsi_14":24.82,"sma_20":165.18,"sma_60":184.43,"sma_120":164.07},{"date":"2026-07-31","open":143.51,"high":146.72,"low":137.97,"close":137.99,"volume":14523382,"rsi_14":28.71,"sma_20":162.25,"sma_60":184.03,"sma_120":164.44},{"date":"2026-08-03","open":134.64,"high":147.66,"low":132.64,"close":146.36,"volume":12618553,"rsi_14":31.23,"sma_20":159.84,"sma_60":183.45,"sma_120":165.62},{"date":"2026-08-04","open":154.71,"high":162.18,"low":150.57,"close":159.59,"volume":19442529,"rsi_14":43.33,"sma_20":158.56,"sma_60":183.07,"sma_120":165.89},{"date":"2026-08-05","open":155.95,"high":162.29,"low":155.56,"close":156.41,"volume":8877835,"rsi_14":49.08,"sma_20":157.19,"sma_60":182.56,"sma_120":166.08},{"date":"2026-08-06","open":152.96,"high":164.03,"low":150.45,"close":156.88,"volume":12305937},{"date":"2026-08-07","open":162.58,"high":170.11,"low":160.86,"close":165.37,"volume":10740855,"rsi_14":56.31,"sma_20":154.17,"sma_60":181.19,"sma_120":166.57},{"date":"2026-08-10","open":167.57,"high":167.57,"low":157.38,"close":157.46,"volume":7678212},{"date":"2026-08-11","open":159.45,"high":161.49,"low":157.92,"close":158.89,"volume":6070298,"rsi_14":52.8,"sma_20":151.48,"sma_60":179.56,"sma_120":167.02},{"date":"2026-08-12","open":168.48,"high":169.63,"low":163.9,"close":167.13,"volume":10086901,"rsi_14":55.84,"sma_20":151.13,"sma_60":179.15,"sma_120":167.33},{"date":"2026-08-13","open":165.69,"high":167.92,"low":157.61,"close":158.24,"volume":8579107,"rsi_14":56.12,"sma_20":151.14,"sma_60":178.82,"sma_120":167.49},{"date":"2026-08-14","open":160.7,"high":167.37,"low":157.97,"close":165.68,"volume":8319557,"rsi_14":61.17,"sma_20":151.71,"sma_60":178.65,"sma_120":167.66},{"date":"2026-08-17","open":169.42,"high":176.61,"low":166.37,"close":172.88,"volume":11381070,"rsi_14":75.89,"sma_20":152.71,"sma_60":178.53,"sma_120":167.84},{"date":"2026-08-18","open":161.35,"high":167.74,"low":157.6,"close":159.6,"volume":11032346,"rsi_14":67.49,"sma_20":152.59,"sma_60":177.99,"sma_120":167.84},{"date":"2026-08-19","open":160.33,"high":160.86,"low":150.42,"close":152.17,"volume":10637099},{"date":"2026-08-20","open":151.97,"high":153.77,"low":148.97,"close":151.17,"volume":10582541,"rsi_14":56.9,"sma_20":152.29,"sma_60":176.56,"sma_120":167.87},{"date":"2026-08-21","open":153.56,"high":155.19,"low":147.77,"close":149.56,"volume":6179020,"rsi_14":51.78,"sma_20":152.44,"sma_60":175.87,"sma_120":167.8},{"date":"2026-08-24","open":145.59,"high":146.11,"low":141.36,"close":145.28,"volume":10336814},{"date":"2026-08-25","open":150.53,"high":150.53,"low":145.98,"close":146.88,"volume":7148203,"rsi_14":44.0,"sma_20":153.61,"sma_60":174.68,"sma_120":167.8},{"date":"2026-08-26","open":146.72,"high":152.64,"low":146.67,"close":152.49,"volume":6239406,"rsi_14":47.39,"sma_20":155.04,"sma_60":174.28,"sma_120":167.95},{"date":"2026-08-27","open":153.68,"high":157.27,"low":149.14,"close":152.51,"volume":8200493,"rsi_14":41.54,"sma_20":155.92,"sma_60":173.49,"sma_120":168.2},{"date":"2026-08-28","open":150.71,"high":152.38,"low":147.78,"close":148.7,"volume":6147214,"rsi_14":43.9,"sma_20":156.46,"sma_60":172.63,"sma_120":168.36},{"date":"2026-08-31","open":148.17,"high":149.03,"low":146.72,"close":148.73,"volume":9546326},{"date":"2026-09-01","open":144.25,"high":147.09,"low":143.29,"close":145.56,"volume":10685046,"rsi_14":33.35,"sma_20":155.84,"sma_60":171.28,"sma_120":168.58},{"date":"2026-09-02","open":143.75,"high":147.66,"low":142.82,"close":144.13,"volume":7863701,"rsi_14":37.63,"sma_20":155.22,"sma_60":170.55,"sma_120":168.7},{"date":"2026-09-03","open":143.07,"high":146.33,"low":139.25,"close":146.0,"volume":8651860,"rsi_14":31.02,"sma_20":154.66,"sma_60":170.09,"sma_120":168.84},{"date":"2026-09-04","open":148.54,"high":154.59,"low":147.02,"close":154.3,"volume":8554785,"rsi_14":32.41,"sma_20":154.09,"sma_60":169.86,"sma_120":169.03},{"date":"2026-09-08","open":159.24,"high":169.73,"low":158.84,"close":165.96,"volume":13858754},{"date":"2026-09-09","open":168.0,"high":171.3,"low":167.36,"close":168.46,"volume":8519408,"rsi_14":66.96,"sma_20":154.96,"sma_60":169.5,"sma_120":169.65},{"date":"2026-09-10","open":164.33,"high":168.49,"low":162.88,"close":163.12,"volume":5488090,"rsi_14":61.33,"sma_20":154.75,"sma_60":169.09,"sma_120":169.9},{"date":"2026-09-11","open":165.5,"high":168.82,"low":163.75,"close":166.4,"volume":4893865,"rsi_14":65.58,"sma_20":155.14,"sma_60":168.9,"sma_120":170.25},{"date":"2026-09-14","open":150.65,"high":154.25,"low":142.77,"close":143.6,"volume":17757376,"rsi_14":48.64,"sma_20":154.02,"sma_60":168.37,"sma_120":170.36},{"date":"2026-09-15","open":145.3,"high":147.24,"low":142.6,"close":143.57,"volume":8023545,"rsi_14":47.44,"sma_20":152.54,"sma_60":167.52,"sma_120":170.37},{"date":"2026-09-16","open":147.22,"high":147.86,"low":142.35,"close":144.16,"volume":8395832,"rsi_14":43.38,"sma_20":151.75,"sma_60":166.42,"sma_120":170.35},{"date":"2026-09-17","open":151.35,"high":155.75,"low":147.37,"close":147.8,"volume":8467301},{"date":"2026-09-18","open":152.0,"high":153.77,"low":148.68,"close":150.13,"volume":14505709,"rsi_14":50.86,"sma_20":151.45,"sma_60":164.72,"sma_120":170.57},{"date":"2026-09-21","open":156.37,"high":159.87,"low":151.92,"close":158.98,"volume":9263599},{"date":"2026-09-22","open":157.23,"high":160.71,"low":155.13,"close":159.69,"volume":6729116,"rsi_14":59.61,"sma_20":152.61,"sma_60":162.55,"sma_120":171.02},{"date":"2026-09-23","open":160.16,"high":160.56,"low":153.6,"close":154.48,"volume":5549799,"rsi_14":56.71,"sma_20":152.98,"sma_60":160.86,"sma_120":171.12},{"date":"2026-09-24","open":150.51,"high":156.36,"low":149.6,"close":154.15,"volume":5401602,"rsi_14":55.39,"sma_20":153.05,"sma_60":159.18,"sma_120":171.17},{"date":"2026-09-25","open":156.0,"high":157.72,"low":154.2,"close":156.74,"volume":5638404,"rsi_14":51.75,"sma_20":153.25,"sma_60":158.11,"sma_120":171.26},{"date":"2026-09-28","open":154.26,"high":155.66,"low":149.26,"close":151.59,"volume":7331085,"rsi_14":38.66,"sma_20":153.38,"sma_60":157.36,"sma_120":171.28},{"date":"2026-09-29","open":157.06,"high":161.39,"low":155.62,"close":158.71,"volume":7592557,"rsi_14":42.83,"sma_20":153.88,"sma_60":156.76,"sma_120":171.23},{"date":"2026-09-30","open":158.5,"high":160.47,"low":152.68,"close":153.76,"volume":6325694,"rsi_14":43.07,"sma_20":154.29,"sma_60":156.23,"sma_120":171.09},{"date":"2026-10-01","open":153.89,"high":160.99,"low":151.15,"close":160.42,"volume":7893702,"rsi_14":45.79,"sma_20":155.1,"sma_60":155.84,"sma_120":171.0},{"date":"2026-10-02","open":164.0,"high":165.14,"low":159.5,"close":164.19,"volume":7513356,"rsi_14":69.82,"sma_20":156.01,"sma_60":155.37,"sma_120":170.91},{"date":"2026-10-05","open":164.68,"high":164.84,"low":158.44,"close":159.37,"volume":6580963,"rsi_14":63.93,"sma_20":156.26,"sma_60":154.84,"sma_120":170.8},{"date":"2026-10-06","open":161.0,"high":170.63,"low":160.5,"close":168.97,"volume":8876879},{"date":"2026-10-07","open":162.6,"high":165.9,"low":161.79,"close":163.25,"volume":5196681,"rsi_14":61.37,"sma_20":156.15,"sma_60":154.2,"sma_120":170.78},{"date":"2026-10-08","open":158.26,"high":160.26,"low":150.94,"close":152.83,"volume":9050665,"rsi_14":51.79,"sma_20":155.64,"sma_60":153.84,"sma_120":170.69},{"date":"2026-10-09","open":156.47,"high":159.18,"low":151.2,"close":156.68,"volume":6676265,"rsi_14":48.38,"sma_20":155.15,"sma_60":153.81,"sma_120":170.61},{"date":"2026-10-12","open":155.0,"high":155.0,"low":145.76,"close":147.28,"volume":8012332,"rsi_14":42.2,"sma_20":155.34,"sma_60":153.69,"sma_120":170.46},{"date":"2026-10-13","open":143.19,"high":148.73,"low":141.35,"close":148.54,"volume":7357273,"rsi_14":46.07,"sma_20":155.59,"sma_60":153.61,"sma_120":170.29},{"date":"2026-10-14","open":145.12,"high":147.17,"low":139.25,"close":140.89,"volume":8936852,"rsi_14":42.0,"sma_20":155.42,"sma_60":153.25,"sma_120":170.06},{"date":"2026-10-15","open":135.0,"high":138.65,"low":132.75,"close":138.43,"volume":11325112,"rsi_14":38.93,"sma_20":154.95,"sma_60":152.99,"sma_120":169.74},{"date":"2026-10-16","open":136.6,"high":137.65,"low":131.63,"close":132.0,"volume":7735268,"rsi_14":38.38,"sma_20":154.05,"sma_60":152.59,"sma_120":169.44},{"date":"2026-10-19","open":136.5,"high":137.36,"low":130.77,"close":132.74,"volume":6873675,"rsi_14":33.39,"sma_20":152.74,"sma_60":152.36,"sma_120":169.27},{"date":"2026-10-20","open":129.77,"high":133.97,"low":127.56,"close":132.26,"volume":6766412,"rsi_14":35.4,"sma_20":151.37,"sma_60":152.18,"sma_120":169.11},{"date":"2026-10-21","open":135.5,"high":136.77,"low":133.22,"close":134.92,"volume":8227797,"rsi_14":31.6,"sma_20":150.39,"sma_60":152.32,"sma_120":168.87},{"date":"2026-10-22","open":129.09,"high":129.09,"low":122.57,"close":123.99,"volume":12332510,"rsi_14":23.69,"sma_20":148.88,"sma_60":152.32,"sma_120":168.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.87,"pbr":9.03,"per":43.2,"roa":1.7,"roe":4.45,"grade":"C","comment":"PER 43.2배, ROE 4.45%","revenue":16964000000.0,"analysis":"PER 43.2배입니다. ROE 4.5%입니다. 시가총액 1066.93억. 매출 169.64억, 영업이익 26.24억.","eps_basis":"TTM","debt_ratio":0.7467356687898089,"market_cap":106710483922,"net_income":1900000000.0,"total_debt":9379000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.14,"total_assets":32956000000.0,"total_equity":12560000000.0,"profit_margin":11.2,"revenue_basis":"TTM","dividend_yield":0.64,"net_income_basis":"TTM","operating_income":2624000000.0,"operating_margin":15.47,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":123.99,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":23.89},{"date":"2016-10-25","close":22.97},{"date":"2016-10-26","close":23.02},{"date":"2016-10-27","close":22.92},{"date":"2016-10-28","close":22.68},{"date":"2016-10-31","close":22.71},{"date":"2016-11-01","close":22.58},{"date":"2016-11-02","close":22.46},{"date":"2016-11-03","close":22.33},{"date":"2016-11-04","close":22.4},{"date":"2016-11-07","close":22.98},{"date":"2016-11-08","close":23.16},{"date":"2016-11-09","close":23.21},{"date":"2016-11-10","close":23.19},{"date":"2016-11-11","close":23.4},{"date":"2016-11-14","close":23.49},{"date":"2016-11-15","close":23.65},{"date":"2016-11-16","close":23.67},{"date":"2016-11-17","close":23.82},{"date":"2016-11-18","close":23.83},{"date":"2016-11-21","close":23.87},{"date":"2016-11-22","close":24.0},{"date":"2016-11-23","close":24.19},{"date":"2016-11-25","close":24.29},{"date":"2016-11-28","close":24.2},{"date":"2016-11-29","close":24.17},{"date":"2016-11-30","close":24.03},{"date":"2016-12-01","close":23.53},{"date":"2016-12-02","close":23.55},{"date":"2016-12-05","close":23.63},{"date":"2016-12-06","close":23.99},{"date":"2016-12-07","close":24.58},{"date":"2016-12-08","close":24.88},{"date":"2016-12-09","close":24.56},{"date":"2016-12-12","close":24.32},{"date":"2016-12-13","close":24.46},{"date":"2016-12-14","close":24.34},{"date":"2016-12-15","close":24.24},{"date":"2016-12-16","close":24.3},{"date":"2016-12-19","close":24.36},{"date":"2016-12-20","close":24.59},{"date":"2016-12-21","close":24.83},{"date":"2016-12-22","close":24.75},{"date":"2016-12-23","close":24.77},{"date":"2016-12-27","close":24.94},{"date":"2016-12-28","close":24.45},{"date":"2016-12-29","close":24.44},{"date":"2016-12-30","close":24.27},{"date":"2017-01-03","close":24.3},{"date":"2017-01-04","close":24.46},{"date":"2017-01-05","close":24.31},{"date":"2017-01-06","close":24.52},{"date":"2017-01-09","close":24.47},{"date":"2017-01-10","close":24.49},{"date":"2017-01-11","close":24.67},{"date":"2017-01-12","close":24.53},{"date":"2017-01-13","close":24.84},{"date":"2017-01-17","close":24.19},{"date":"2017-01-18","close":24.56},{"date":"2017-01-19","close":24.42},{"date":"2017-01-20","close":24.79},{"date":"2017-01-23","close":24.77},{"date":"2017-01-24","close":26.18},{"date":"2017-01-25","close":26.68},{"date":"2017-01-26","close":26.55},{"date":"2017-01-27","close":26.68},{"date":"2017-01-30","close":26.65},{"date":"2017-01-31","close":26.49},{"date":"2017-02-01","close":26.21},{"date":"2017-02-02","close":26.38},{"date":"2017-02-03","close":26.73},{"date":"2017-02-06","close":26.71},{"date":"2017-02-07","close":26.59},{"date":"2017-02-08","close":26.48},{"date":"2017-02-09","close":26.8},{"date":"2017-02-10","close":26.7},{"date":"2017-02-13","close":26.73},{"date":"2017-02-14","close":27.24},{"date":"2017-02-15","close":27.36},{"date":"2017-02-16","close":27.71},{"date":"2017-02-17","close":27.65},{"date":"2017-02-21","close":27.73},{"date":"2017-02-22","close":27.74},{"date":"2017-02-23","close":27.56},{"date":"2017-02-24","close":27.73},{"date":"2017-02-27","close":27.65},{"date":"2017-02-28","close":27.61},{"date":"2017-03-01","close":28.2},{"date":"2017-03-02","close":27.88},{"date":"2017-03-03","close":27.88},{"date":"2017-03-06","close":27.72},{"date":"2017-03-07","close":27.72},{"date":"2017-03-08","close":27.62},{"date":"2017-03-09","close":27.57},{"date":"2017-03-10","close":27.56},{"date":"2017-03-13","close":27.71},{"date":"2017-03-14","close":26.85},{"date":"2017-03-15","close":27.23},{"date":"2017-03-16","close":27.28},{"date":"2017-03-17","close":27.24},{"date":"2017-03-20","close":27.3},{"date":"2017-03-21","close":26.87},{"date":"2017-03-22","close":27.35},{"date":"2017-03-23","close":27.34},{"date":"2017-03-24","close":27.41},{"date":"2017-03-27","close":27.41},{"date":"2017-03-28","close":27.55},{"date":"2017-03-29","close":27.48},{"date":"2017-03-30","close":27.56},{"date":"2017-03-31","close":27.0},{"date":"2017-04-03","close":26.84},{"date":"2017-04-04","close":26.79},{"date":"2017-04-05","close":26.7},{"date":"2017-04-06","close":26.78},{"date":"2017-04-07","close":26.81},{"date":"2017-04-10","close":26.79},{"date":"2017-04-11","close":26.85},{"date":"2017-04-12","close":26.48},{"date":"2017-04-13","close":26.32},{"date":"2017-04-17","close":26.54},{"date":"2017-04-18","close":26.89},{"date":"2017-04-19","close":26.86},{"date":"2017-04-20","close":27.11},{"date":"2017-04-21","close":27.02},{"date":"2017-04-24","close":27.52},{"date":"2017-04-25","close":28.54},{"date":"2017-04-26","close":28.39},{"date":"2017-04-27","close":29.02},{"date":"2017-04-28","close":28.85},{"date":"2017-05-01","close":29.11},{"date":"2017-05-02","close":29.02},{"date":"2017-05-03","close":28.76},{"date":"2017-05-04","close":28.84},{"date":"2017-05-05","close":28.91},{"date":"2017-05-08","close":29.12},{"date":"2017-05-09","close":29.08},{"date":"2017-05-10","close":29.11},{"date":"2017-05-11","close":28.8},{"date":"2017-05-12","close":29.06},{"date":"2017-05-15","close":29.33},{"date":"2017-05-16","close":29.6},{"date":"2017-05-17","close":28.64},{"date":"2017-05-18","close":28.77},{"date":"2017-05-19","close":29.05},{"date":"2017-05-22","close":29.31},{"date":"2017-05-23","close":29.18},{"date":"2017-05-24","close":29.17},{"date":"2017-05-25","close":29.57},{"date":"2017-05-26","close":29.3},{"date":"2017-05-30","close":29.32},{"date":"2017-05-31","close":29.1},{"date":"2017-06-01","close":29.67},{"date":"2017-06-02","close":29.69},{"date":"2017-06-05","close":29.54},{"date":"2017-06-06","close":29.57},{"date":"2017-06-07","close":29.49},{"date":"2017-06-08","close":29.3},{"date":"2017-06-09","close":28.95},{"date":"2017-06-12","close":29.06},{"date":"2017-06-13","close":29.4},{"date":"2017-06-14","close":29.25},{"date":"2017-06-15","close":29.39},{"date":"2017-06-16","close":29.41},{"date":"2017-06-19","close":29.88},{"date":"2017-06-20","close":29.67},{"date":"2017-06-21","close":29.76},{"date":"2017-06-22","close":29.71},{"date":"2017-06-23","close":29.99},{"date":"2017-06-26","close":30.23},{"date":"2017-06-27","close":29.99},{"date":"2017-06-28","close":30.5},{"date":"2017-06-29","close":30.37},{"date":"2017-06-30","close":30.05},{"date":"2017-07-03","close":30.13},{"date":"2017-07-05","close":30.49},{"date":"2017-07-06","close":29.81},{"date":"2017-07-07","close":30.28},{"date":"2017-07-10","close":30.54},{"date":"2017-07-11","close":30.33},{"date":"2017-07-12","close":30.85},{"date":"2017-07-13","close":30.82},{"date":"2017-07-14","close":31.07},{"date":"2017-07-17","close":31.32},{"date":"2017-07-18","close":31.41},{"date":"2017-07-19","close":31.73},{"date":"2017-07-20","close":31.71},{"date":"2017-07-21","close":31.85},{"date":"2017-07-24","close":31.85},{"date":"2017-07-25","close":32.13},{"date":"2017-07-26","close":30.42},{"date":"2017-07-27","close":29.49},{"date":"2017-07-28","close":29.25},{"date":"2017-07-31","close":29.14},{"date":"2017-08-01","close":29.52},{"date":"2017-08-02","close":29.77},{"date":"2017-08-03","close":29.28},{"date":"2017-08-04","close":29.25},{"date":"2017-08-07","close":29.24},{"date":"2017-08-08","close":29.3},{"date":"2017-08-09","close":29.36},{"date":"2017-08-10","close":28.57},{"date":"2017-08-11","close":28.98},{"date":"2017-08-14","close":29.41},{"date":"2017-08-15","close":28.49},{"date":"2017-08-16","close":28.45},{"date":"2017-08-17","close":27.87},{"date":"2017-08-18","close":27.88},{"date":"2017-08-21","close":28.19},{"date":"2017-08-22","close":28.5},{"date":"2017-08-23","close":28.48},{"date":"2017-08-24","close":28.56},{"date":"2017-08-25","close":28.66},{"date":"2017-08-28","close":28.76},{"date":"2017-08-29","close":28.57},{"date":"2017-08-30","close":28.64},{"date":"2017-08-31","close":28.76},{"date":"2017-09-01","close":28.91},{"date":"2017-09-05","close":28.62},{"date":"2017-09-06","close":28.58},{"date":"2017-09-07","close":28.73},{"date":"2017-09-08","close":28.54},{"date":"2017-09-11","close":28.92},{"date":"2017-09-12","close":29.15},{"date":"2017-09-13","close":29.2},{"date":"2017-09-14","close":29.25},{"date":"2017-09-15","close":29.35},{"date":"2017-09-18","close":29.54},{"date":"2017-09-19","close":29.91},{"date":"2017-09-20","close":30.03},{"date":"2017-09-21","close":30.1},{"date":"2017-09-22","close":30.05},{"date":"2017-09-25","close":30.01},{"date":"2017-09-26","close":29.81},{"date":"2017-09-27","close":30.04},{"date":"2017-09-28","close":29.95},{"date":"2017-09-29","close":29.92},{"date":"2017-10-02","close":30.16},{"date":"2017-10-03","close":30.31},{"date":"2017-10-04","close":30.47},{"date":"2017-10-05","close":30.45},{"date":"2017-10-06","close":30.09},{"date":"2017-10-09","close":30.12},{"date":"2017-10-10","close":30.03},{"date":"2017-10-11","close":29.89},{"date":"2017-10-12","close":29.94},{"date":"2017-10-13","close":29.74},{"date":"2017-10-16","close":29.89},{"date":"2017-10-17","close":29.67},{"date":"2017-10-18","close":29.92},{"date":"2017-10-19","close":30.06},{"date":"2017-10-20","close":30.06},{"date":"2017-10-23","close":30.01},{"date":"2017-10-24","close":31.94},{"date":"2017-10-25","close":31.54},{"date":"2017-10-26","close":31.7},{"date":"2017-10-27","close":31.51},{"date":"2017-10-30","close":31.26},{"date":"2017-10-31","close":31.31},{"date":"2017-11-01","close":31.63},{"date":"2017-11-02","close":31.58},{"date":"2017-11-03","close":31.67},{"date":"2017-11-06","close":31.84},{"date":"2017-11-07","close":32.25},{"date":"2017-11-08","close":32.22},{"date":"2017-11-09","close":31.79},{"date":"2017-11-10","close":31.73},{"date":"2017-11-13","close":31.66},{"date":"2017-11-14","close":31.7},{"date":"2017-11-15","close":31.32},{"date":"2017-11-16","close":31.65},{"date":"2017-11-17","close":31.63},{"date":"2017-11-20","close":31.73},{"date":"2017-11-21","close":31.93},{"date":"2017-11-22","close":31.8},{"date":"2017-11-24","close":31.85},{"date":"2017-11-27","close":32.05},{"date":"2017-11-28","close":32.44},{"date":"2017-11-29","close":32.48},{"date":"2017-11-30","close":32.39},{"date":"2017-12-01","close":31.85},{"date":"2017-12-04","close":32.21},{"date":"2017-12-05","close":32.24},{"date":"2017-12-06","close":31.67},{"date":"2017-12-07","close":31.73},{"date":"2017-12-08","close":32.35},{"date":"2017-12-11","close":32.57},{"date":"2017-12-12","close":32.64},{"date":"2017-12-13","close":32.29},{"date":"2017-12-14","close":31.81},{"date":"2017-12-15","close":32.05},{"date":"2017-12-18","close":32.32},{"date":"2017-12-19","close":32.26},{"date":"2017-12-20","close":32.42},{"date":"2017-12-21","close":32.3},{"date":"2017-12-22","close":32.38},{"date":"2017-12-26","close":32.38},{"date":"2017-12-27","close":32.35},{"date":"2017-12-28","close":32.3},{"date":"2017-12-29","close":31.99},{"date":"2018-01-02","close":26.1098},{"date":"2018-01-03","close":26.7502},{"date":"2018-01-04","close":27.0223},{"date":"2018-01-05","close":26.9263},{"date":"2018-01-08","close":27.0303},{"date":"2018-01-09","close":26.9343},{"date":"2018-01-10","close":26.6782},{"date":"2018-01-11","close":27.0223},{"date":"2018-01-12","close":27.7427},{"date":"2018-01-16","close":27.5426},{"date":"2018-01-17","close":27.8788},{"date":"2018-01-18","close":27.8948},{"date":"2018-01-19","close":27.7427},{"date":"2018-01-22","close":27.7827},{"date":"2018-01-23","close":27.6627},{"date":"2018-01-24","close":27.3105},{"date":"2018-01-25","close":27.0624},{"date":"2018-01-26","close":27.5186},{"date":"2018-01-29","close":27.4145},{"date":"2018-01-30","close":25.8777},{"date":"2018-01-31","close":24.9893},{"date":"2018-02-01","close":25.3655},{"date":"2018-02-02","close":25.0373},{"date":"2018-02-05","close":23.8366},{"date":"2018-02-06","close":23.8526},{"date":"2018-02-07","close":23.8687},{"date":"2018-02-08","close":22.7721},{"date":"2018-02-09","close":23.0282},{"date":"2018-02-12","close":23.5725},{"date":"2018-02-13","close":23.4044},{"date":"2018-02-14","close":23.6285},{"date":"2018-02-15","close":23.6445},{"date":"2018-02-16","close":23.5885},{"date":"2018-02-20","close":23.7326},{"date":"2018-02-21","close":23.4204},{"date":"2018-02-22","close":23.3804},{"date":"2018-02-23","close":23.4524},{"date":"2018-02-26","close":23.8767},{"date":"2018-02-27","close":23.619},{"date":"2018-02-28","close":23.4177},{"date":"2018-03-01","close":22.8701},{"date":"2018-03-02","close":23.1922},{"date":"2018-03-05","close":23.2566},{"date":"2018-03-06","close":23.5143},{"date":"2018-03-07","close":23.627},{"date":"2018-03-08","close":23.619},{"date":"2018-03-09","close":24.1021},{"date":"2018-03-12","close":24.0297},{"date":"2018-03-13","close":24.0297},{"date":"2018-03-14","close":23.7881},{"date":"2018-03-15","close":23.78},{"date":"2018-03-16","close":23.7559},{"date":"2018-03-19","close":23.2647},{"date":"2018-03-20","close":23.5626},{"date":"2018-03-21","close":23.6512},{"date":"2018-03-22","close":22.9989},{"date":"2018-03-23","close":22.3708},{"date":"2018-03-26","close":22.7976},{"date":"2018-03-27","close":22.3386},{"date":"2018-03-28","close":22.0245},{"date":"2018-03-29","close":22.4513},{"date":"2018-04-02","close":21.7668},{"date":"2018-04-03","close":22.0326},{"date":"2018-04-04","close":22.0567},{"date":"2018-04-05","close":22.1131},{"date":"2018-04-06","close":21.3803},{"date":"2018-04-09","close":21.5091},{"date":"2018-04-10","close":22.0165},{"date":"2018-04-11","close":22.0728},{"date":"2018-04-12","close":22.2017},{"date":"2018-04-13","close":22.0809},{"date":"2018-04-16","close":22.1373},{"date":"2018-04-17","close":22.3466},{"date":"2018-04-18","close":22.4433},{"date":"2018-04-19","close":22.2419},{"date":"2018-04-20","close":22.1856},{"date":"2018-04-23","close":22.1453},{"date":"2018-04-24","close":21.5252},{"date":"2018-04-25","close":21.791},{"date":"2018-04-26","close":21.6621},{"date":"2018-04-27","close":21.9279},{"date":"2018-04-30","close":21.7588},{"date":"2018-05-01","close":21.5977},{"date":"2018-05-02","close":21.5011},{"date":"2018-05-03","close":21.3964},{"date":"2018-05-04","close":21.8071},{"date":"2018-05-07","close":21.7104},{"date":"2018-05-08","close":21.5816},{"date":"2018-05-09","close":21.8071},{"date":"2018-05-10","close":22.0326},{"date":"2018-05-11","close":22.5479},{"date":"2018-05-14","close":22.6043},{"date":"2018-05-15","close":22.3225},{"date":"2018-05-16","close":22.6446},{"date":"2018-05-17","close":22.411},{"date":"2018-05-18","close":22.2983},{"date":"2018-05-21","close":22.3547},{"date":"2018-05-22","close":22.258},{"date":"2018-05-23","close":22.3627},{"date":"2018-05-24","close":22.0084},{"date":"2018-05-25","close":21.791},{"date":"2018-05-29","close":21.5333},{"date":"2018-05-30","close":21.363},{"date":"2018-05-31","close":22.0278},{"date":"2018-06-01","close":22.6602},{"date":"2018-06-04","close":22.798},{"date":"2018-06-05","close":23.1629},{"date":"2018-06-06","close":23.4385},{"date":"2018-06-07","close":23.3575},{"date":"2018-06-08","close":23.3088},{"date":"2018-06-11","close":23.3818},{"date":"2018-06-12","close":23.1872},{"date":"2018-06-13","close":23.1872},{"date":"2018-06-14","close":23.4223},{"date":"2018-06-15","close":23.5845},{"date":"2018-06-18","close":23.4061},{"date":"2018-06-19","close":23.0088},{"date":"2018-06-20","close":23.0169},{"date":"2018-06-21","close":22.9359},{"date":"2018-06-22","close":23.098},{"date":"2018-06-25","close":22.4819},{"date":"2018-06-26","close":22.4575},{"date":"2018-06-27","close":22.2954},{"date":"2018-06-28","close":21.8819},{"date":"2018-06-29","close":22.3035},{"date":"2018-07-02","close":22.4656},{"date":"2018-07-03","close":22.1738},{"date":"2018-07-05","close":22.6683},{"date":"2018-07-06","close":22.8062},{"date":"2018-07-09","close":23.5115},{"date":"2018-07-10","close":23.471},{"date":"2018-07-11","close":22.9116},{"date":"2018-07-12","close":23.2439},{"date":"2018-07-13","close":23.3494},{"date":"2018-07-16","close":23.1872},{"date":"2018-07-17","close":23.6655},{"date":"2018-07-18","close":23.8763},{"date":"2018-07-19","close":23.7872},{"date":"2018-07-20","close":23.6088},{"date":"2018-07-23","close":23.8034},{"date":"2018-07-24","close":24.1844},{"date":"2018-07-25","close":26.9247},{"date":"2018-07-26","close":27.2652},{"date":"2018-07-27","close":27.1923},{"date":"2018-07-30","close":26.7058},{"date":"2018-07-31","close":26.9004},{"date":"2018-08-01","close":26.6734},{"date":"2018-08-02","close":26.5842},{"date":"2018-08-03","close":26.6247},{"date":"2018-08-06","close":26.7058},{"date":"2018-08-07","close":26.8031},{"date":"2018-08-08","close":26.9896},{"date":"2018-08-09","close":26.8274},{"date":"2018-08-10","close":26.5437},{"date":"2018-08-13","close":26.3572},{"date":"2018-08-14","close":26.5193},{"date":"2018-08-15","close":26.2437},{"date":"2018-08-16","close":26.5275},{"date":"2018-08-17","close":26.7707},{"date":"2018-08-20","close":26.7464},{"date":"2018-08-21","close":26.6572},{"date":"2018-08-22","close":26.6653},{"date":"2018-08-23","close":26.6085},{"date":"2018-08-24","close":26.7545},{"date":"2018-08-27","close":27.2571},{"date":"2018-08-28","close":27.2977},{"date":"2018-08-29","close":27.4112},{"date":"2018-08-30","close":27.2808},{"date":"2018-08-31","close":27.3134},{"date":"2018-09-04","close":27.24},{"date":"2018-09-05","close":27.1585},{"date":"2018-09-06","close":27.3297},{"date":"2018-09-07","close":27.3704},{"date":"2018-09-10","close":27.6883},{"date":"2018-09-11","close":27.346},{"date":"2018-09-12","close":27.7209},{"date":"2018-09-13","close":28.5767},{"date":"2018-09-14","close":28.7479},{"date":"2018-09-17","close":28.6745},{"date":"2018-09-18","close":28.7479},{"date":"2018-09-19","close":28.7316},{"date":"2018-09-20","close":29.4489},{"date":"2018-09-21","close":29.2777},{"date":"2018-09-24","close":29.0902},{"date":"2018-09-25","close":28.9435},{"date":"2018-09-26","close":28.8539},{"date":"2018-09-27","close":28.8457},{"date":"2018-09-28","close":28.7723},{"date":"2018-10-01","close":28.756},{"date":"2018-10-02","close":28.9109},{"date":"2018-10-03","close":29.131},{"date":"2018-10-04","close":29.0984},{"date":"2018-10-05","close":28.3077},{"date":"2018-10-08","close":28.0958},{"date":"2018-10-09","close":27.9165},{"date":"2018-10-10","close":26.3434},{"date":"2018-10-11","close":25.5446},{"date":"2018-10-12","close":26.1886},{"date":"2018-10-15","close":25.9114},{"date":"2018-10-16","close":26.6042},{"date":"2018-10-17","close":26.4005},{"date":"2018-10-18","close":25.4061},{"date":"2018-10-19","close":25.0882},{"date":"2018-10-22","close":25.1289},{"date":"2018-10-23","close":25.6017},{"date":"2018-10-24","close":24.6969},{"date":"2018-10-25","close":25.6343},{"date":"2018-10-26","close":25.0148},{"date":"2018-10-29","close":24.9333},{"date":"2018-10-30","close":25.455},{"date":"2018-10-31","close":26.0418},{"date":"2018-11-01","close":26.9792},{"date":"2018-11-02","close":26.8243},{"date":"2018-11-05","close":26.9466},{"date":"2018-11-06","close":27.2074},{"date":"2018-11-07","close":27.7209},{"date":"2018-11-08","close":27.7943},{"date":"2018-11-09","close":27.3541},{"date":"2018-11-12","close":25.8462},{"date":"2018-11-13","close":26.107},{"date":"2018-11-14","close":25.7484},{"date":"2018-11-15","close":26.273},{"date":"2018-11-16","close":26.2566},{"date":"2018-11-19","close":25.5435},{"date":"2018-11-20","close":25.2893},{"date":"2018-11-21","close":25.1746},{"date":"2018-11-23","close":25.5517},{"date":"2018-11-26","close":25.855},{"date":"2018-11-27","close":25.8878},{"date":"2018-11-28","close":26.437},{"date":"2018-11-29","close":26.1173},{"date":"2018-11-30","close":26.4124},{"date":"2018-12-03","close":27.3715},{"date":"2018-12-04","close":26.355},{"date":"2018-12-06","close":26.4534},{"date":"2018-12-07","close":25.7648},{"date":"2018-12-10","close":26.0353},{"date":"2018-12-11","close":25.896},{"date":"2018-12-12","close":26.2157},{"date":"2018-12-13","close":26.2075},{"date":"2018-12-14","close":25.7648},{"date":"2018-12-17","close":25.3303},{"date":"2018-12-18","close":25.1254},{"date":"2018-12-19","close":24.6417},{"date":"2018-12-20","close":24.2237},{"date":"2018-12-21","close":23.5925},{"date":"2018-12-24","close":22.9285},{"date":"2018-12-26","close":23.9204},{"date":"2018-12-27","close":24.3466},{"date":"2018-12-28","close":24.3876},{"date":"2018-12-31","close":24.7647},{"date":"2019-01-02","close":24.4942},{"date":"2019-01-03","close":22.9776},{"date":"2019-01-04","close":23.9449},{"date":"2019-01-07","close":23.9368},{"date":"2019-01-08","close":24.1663},{"date":"2019-01-09","close":24.3302},{"date":"2019-01-10","close":24.8795},{"date":"2019-01-11","close":24.6335},{"date":"2019-01-14","close":24.4696},{"date":"2019-01-15","close":24.6745},{"date":"2019-01-16","close":24.6499},{"date":"2019-01-17","close":24.8139},{"date":"2019-01-18","close":25.109},{"date":"2019-01-22","close":24.1171},{"date":"2019-01-23","close":24.0269},{"date":"2019-01-24","close":24.4778},{"date":"2019-01-25","close":24.8877},{"date":"2019-01-28","close":24.8877},{"date":"2019-01-29","close":27.642},{"date":"2019-01-30","close":27.4781},{"date":"2019-01-31","close":27.2649},{"date":"2019-02-01","close":27.1256},{"date":"2019-02-04","close":27.5027},{"date":"2019-02-05","close":27.5027},{"date":"2019-02-06","close":27.683},{"date":"2019-02-07","close":27.2239},{"date":"2019-02-08","close":27.3715},{"date":"2019-02-11","close":27.3469},{"date":"2019-02-12","close":27.888},{"date":"2019-02-13","close":27.9044},{"date":"2019-02-14","close":27.6502},{"date":"2019-02-15","close":28.2896},{"date":"2019-02-19","close":28.0355},{"date":"2019-02-20","close":28.4126},{"date":"2019-02-21","close":28.2814},{"date":"2019-02-22","close":28.5683},{"date":"2019-02-25","close":28.7569},{"date":"2019-02-26","close":28.6175},{"date":"2019-02-27","close":28.601},{"date":"2019-02-28","close":28.7},{"date":"2019-03-01","close":28.7989},{"date":"2019-03-04","close":28.7577},{"date":"2019-03-05","close":28.601},{"date":"2019-03-06","close":28.4526},{"date":"2019-03-07","close":28.0074},{"date":"2019-03-08","close":27.8673},{"date":"2019-03-11","close":28.197},{"date":"2019-03-12","close":28.197},{"date":"2019-03-13","close":28.2877},{"date":"2019-03-14","close":28.2135},{"date":"2019-03-15","close":28.4609},{"date":"2019-03-18","close":28.3207},{"date":"2019-03-19","close":28.5351},{"date":"2019-03-20","close":28.2135},{"date":"2019-03-21","close":28.6835},{"date":"2019-03-22","close":27.892},{"date":"2019-03-25","close":27.8178},{"date":"2019-03-26","close":27.7106},{"date":"2019-03-27","close":27.4056},{"date":"2019-03-28","close":27.1252},{"date":"2019-03-29","close":27.2901},{"date":"2019-04-01","close":27.9662},{"date":"2019-04-02","close":28.0486},{"date":"2019-04-03","close":28.3455},{"date":"2019-04-04","close":28.5351},{"date":"2019-04-05","close":28.601},{"date":"2019-04-08","close":28.5928},{"date":"2019-04-09","close":28.2712},{"date":"2019-04-10","close":28.3619},{"date":"2019-04-11","close":28.5268},{"date":"2019-04-12","close":28.8649},{"date":"2019-04-15","close":28.8236},{"date":"2019-04-16","close":28.7577},{"date":"2019-04-17","close":28.7824},{"date":"2019-04-18","close":28.733},{"date":"2019-04-22","close":28.3207},{"date":"2019-04-23","close":28.733},{"date":"2019-04-24","close":28.4032},{"date":"2019-04-25","close":27.6694},{"date":"2019-04-26","close":27.7436},{"date":"2019-04-29","close":27.8095},{"date":"2019-04-30","close":26.2595},{"date":"2019-05-01","close":26.6388},{"date":"2019-05-02","close":26.0369},{"date":"2019-05-03","close":26.375},{"date":"2019-05-06","close":25.971},{"date":"2019-05-07","close":25.6906},{"date":"2019-05-08","close":25.468},{"date":"2019-05-09","close":25.2537},{"date":"2019-05-10","close":25.3856},{"date":"2019-05-13","close":24.4045},{"date":"2019-05-14","close":24.7837},{"date":"2019-05-15","close":24.9569},{"date":"2019-05-16","close":25.1465},{"date":"2019-05-17","close":24.66},{"date":"2019-05-20","close":24.4045},{"date":"2019-05-21","close":25.0063},{"date":"2019-05-22","close":25.0311},{"date":"2019-05-23","close":24.4292},{"date":"2019-05-24","close":24.4869},{"date":"2019-05-28","close":24.4374},{"date":"2019-05-29","close":24.0664},{"date":"2019-05-30","close":24.2242},{"date":"2019-05-31","close":23.9419},{"date":"2019-06-03","close":23.9502},{"date":"2019-06-04","close":24.797},{"date":"2019-06-05","close":25.2038},{"date":"2019-06-06","close":25.3117},{"date":"2019-06-07","close":25.3864},{"date":"2019-06-10","close":25.6853},{"date":"2019-06-11","close":25.7019},{"date":"2019-06-12","close":25.9094},{"date":"2019-06-13","close":25.9758},{"date":"2019-06-14","close":25.6603},{"date":"2019-06-17","close":26.0422},{"date":"2019-06-18","close":26.9969},{"date":"2019-06-19","close":27.1463},{"date":"2019-06-20","close":27.495},{"date":"2019-06-21","close":27.6029},{"date":"2019-06-24","close":27.4286},{"date":"2019-06-25","close":27.2376},{"date":"2019-06-26","close":27.4452},{"date":"2019-06-27","close":27.5863},{"date":"2019-06-28","close":27.5863},{"date":"2019-07-01","close":28.3252},{"date":"2019-07-02","close":27.9848},{"date":"2019-07-03","close":28.018},{"date":"2019-07-05","close":27.9018},{"date":"2019-07-08","close":27.4037},{"date":"2019-07-09","close":27.4203},{"date":"2019-07-10","close":27.1795},{"date":"2019-07-11","close":27.0218},{"date":"2019-07-12","close":27.4037},{"date":"2019-07-15","close":27.7025},{"date":"2019-07-16","close":27.6444},{"date":"2019-07-17","close":27.3539},{"date":"2019-07-18","close":27.5282},{"date":"2019-07-19","close":27.4867},{"date":"2019-07-22","close":27.6942},{"date":"2019-07-23","close":27.8769},{"date":"2019-07-24","close":28.0761},{"date":"2019-07-25","close":27.3954},{"date":"2019-07-26","close":28.0512},{"date":"2019-07-29","close":28.3086},{"date":"2019-07-30","close":26.0671},{"date":"2019-07-31","close":25.5275},{"date":"2019-08-01","close":24.6891},{"date":"2019-08-02","close":24.3155},{"date":"2019-08-05","close":23.394},{"date":"2019-08-06","close":23.6763},{"date":"2019-08-07","close":23.6679},{"date":"2019-08-08","close":24.1993},{"date":"2019-08-09","close":23.477},{"date":"2019-08-12","close":23.037},{"date":"2019-08-13","close":23.4272},{"date":"2019-08-14","close":22.6801},{"date":"2019-08-15","close":22.5223},{"date":"2019-08-16","close":22.9374},{"date":"2019-08-19","close":23.1532},{"date":"2019-08-20","close":22.8212},{"date":"2019-08-21","close":23.1532},{"date":"2019-08-22","close":23.394},{"date":"2019-08-23","close":22.788},{"date":"2019-08-26","close":22.6053},{"date":"2019-08-27","close":22.4725},{"date":"2019-08-28","close":22.7299},{"date":"2019-08-29","close":23.1814},{"date":"2019-08-30","close":23.2902},{"date":"2019-09-03","close":22.6379},{"date":"2019-09-04","close":22.9138},{"date":"2019-09-05","close":23.9006},{"date":"2019-09-06","close":23.6916},{"date":"2019-09-09","close":23.9926},{"date":"2019-09-10","close":24.4108},{"date":"2019-09-11","close":25.0714},{"date":"2019-09-12","close":25.2972},{"date":"2019-09-13","close":25.222},{"date":"2019-09-16","close":25.13},{"date":"2019-09-17","close":23.608},{"date":"2019-09-18","close":23.332},{"date":"2019-09-19","close":23.0811},{"date":"2019-09-20","close":23.2149},{"date":"2019-09-23","close":23.1396},{"date":"2019-09-24","close":23.1229},{"date":"2019-09-25","close":23.633},{"date":"2019-09-26","close":23.608},{"date":"2019-09-27","close":23.7334},{"date":"2019-09-30","close":23.8505},{"date":"2019-10-01","close":23.2316},{"date":"2019-10-02","close":22.8469},{"date":"2019-10-03","close":23.0811},{"date":"2019-10-04","close":23.4323},{"date":"2019-10-07","close":23.3487},{"date":"2019-10-08","close":22.8051},{"date":"2019-10-09","close":23.2651},{"date":"2019-10-10","close":23.5829},{"date":"2019-10-11","close":24.3021},{"date":"2019-10-14","close":24.2602},{"date":"2019-10-15","close":24.6951},{"date":"2019-10-16","close":24.6867},{"date":"2019-10-17","close":24.5446},{"date":"2019-10-18","close":24.5279},{"date":"2019-10-21","close":25.0129},{"date":"2019-10-22","close":25.0965},{"date":"2019-10-23","close":25.1551},{"date":"2019-10-24","close":24.9125},{"date":"2019-10-25","close":25.5146},{"date":"2019-10-28","close":25.5983},{"date":"2019-10-29","close":25.3056},{"date":"2019-10-30","close":25.4143},{"date":"2019-10-31","close":24.7787},{"date":"2019-11-01","close":24.7369},{"date":"2019-11-04","close":25.1383},{"date":"2019-11-05","close":25.13},{"date":"2019-11-06","close":24.9543},{"date":"2019-11-07","close":25.247},{"date":"2019-11-08","close":25.3976},{"date":"2019-11-11","close":25.038},{"date":"2019-11-12","close":24.7704},{"date":"2019-11-13","close":24.5111},{"date":"2019-11-14","close":24.3764},{"date":"2019-11-15","close":24.7132},{"date":"2019-11-18","close":24.4353},{"date":"2019-11-19","close":24.3764},{"date":"2019-11-20","close":24.0985},{"date":"2019-11-21","close":24.0396},{"date":"2019-11-22","close":24.4353},{"date":"2019-11-25","close":24.6206},{"date":"2019-11-26","close":24.5364},{"date":"2019-11-27","close":24.7132},{"date":"2019-11-29","close":24.4522},{"date":"2019-12-02","close":24.208},{"date":"2019-12-03","close":23.6017},{"date":"2019-12-04","close":23.5933},{"date":"2019-12-05","close":23.3155},{"date":"2019-12-06","close":23.4839},{"date":"2019-12-09","close":24.0059},{"date":"2019-12-10","close":23.5765},{"date":"2019-12-11","close":23.5933},{"date":"2019-12-12","close":24.629},{"date":"2019-12-13","close":24.1996},{"date":"2019-12-16","close":24.0985},{"date":"2019-12-17","close":24.0059},{"date":"2019-12-18","close":23.8375},{"date":"2019-12-19","close":24.3511},{"date":"2019-12-20","close":24.4269},{"date":"2019-12-23","close":24.5195},{"date":"2019-12-24","close":24.2669},{"date":"2019-12-26","close":24.4438},{"date":"2019-12-27","close":24.2417},{"date":"2019-12-30","close":24.4269},{"date":"2019-12-31","close":24.5111},{"date":"2020-01-02","close":25.2521},{"date":"2020-01-03","close":24.9237},{"date":"2020-01-06","close":24.9911},{"date":"2020-01-07","close":25.1763},{"date":"2020-01-08","close":25.2942},{"date":"2020-01-09","close":25.4458},{"date":"2020-01-10","close":25.3531},{"date":"2020-01-13","close":25.5973},{"date":"2020-01-14","close":25.3531},{"date":"2020-01-15","close":24.9827},{"date":"2020-01-16","close":25.2689},{"date":"2020-01-17","close":25.311},{"date":"2020-01-21","close":25.0163},{"date":"2020-01-22","close":24.9658},{"date":"2020-01-23","close":24.8816},{"date":"2020-01-24","close":24.7216},{"date":"2020-01-27","close":24.048},{"date":"2020-01-28","close":23.5765},{"date":"2020-01-29","close":23.8712},{"date":"2020-01-30","close":23.3155},{"date":"2020-01-31","close":22.4734},{"date":"2020-02-03","close":22.6587},{"date":"2020-02-04","close":23.2228},{"date":"2020-02-05","close":23.8207},{"date":"2020-02-06","close":23.7196},{"date":"2020-02-07","close":23.307},{"date":"2020-02-10","close":23.2144},{"date":"2020-02-11","close":23.6102},{"date":"2020-02-12","close":24.2838},{"date":"2020-02-13","close":24.1743},{"date":"2020-02-14","close":24.0733},{"date":"2020-02-18","close":23.5512},{"date":"2020-02-19","close":23.5428},{"date":"2020-02-20","close":23.8207},{"date":"2020-02-21","close":23.5428},{"date":"2020-02-24","close":22.7345},{"date":"2020-02-25","close":21.6567},{"date":"2020-02-26","close":21.2609},{"date":"2020-02-27","close":20.4115},{"date":"2020-02-28","close":20.2671},{"date":"2020-03-02","close":20.9551},{"date":"2020-03-03","close":20.2926},{"date":"2020-03-04","close":21.3119},{"date":"2020-03-05","close":20.8957},{"date":"2020-03-06","close":21.1335},{"date":"2020-03-09","close":19.4007},{"date":"2020-03-10","close":20.5389},{"date":"2020-03-11","close":19.664},{"date":"2020-03-12","close":17.3876},{"date":"2020-03-13","close":19.3667},{"date":"2020-03-16","close":16.1899},{"date":"2020-03-17","close":18.3135},{"date":"2020-03-18","close":18.2625},{"date":"2020-03-19","close":18.0671},{"date":"2020-03-20","close":16.02},{"date":"2020-03-23","close":15.0772},{"date":"2020-03-24","close":17.0054},{"date":"2020-03-25","close":17.2007},{"date":"2020-03-26","close":18.5258},{"date":"2020-03-27","close":17.6169},{"date":"2020-03-30","close":18.0756},{"date":"2020-03-31","close":17.4471},{"date":"2020-04-01","close":16.2324},{"date":"2020-04-02","close":15.8841},{"date":"2020-04-03","close":15.2131},{"date":"2020-04-06","close":16.742},{"date":"2020-04-07","close":16.7165},{"date":"2020-04-08","close":17.4725},{"date":"2020-04-09","close":17.9907},{"date":"2020-04-13","close":17.3366},{"date":"2020-04-14","close":17.583},{"date":"2020-04-15","close":16.9799},{"date":"2020-04-16","close":16.8525},{"date":"2020-04-17","close":17.5999},{"date":"2020-04-20","close":17.3621},{"date":"2020-04-21","close":16.5127},{"date":"2020-04-22","close":16.9714},{"date":"2020-04-23","close":17.0139},{"date":"2020-04-24","close":17.6509},{"date":"2020-04-27","close":18.3729},{"date":"2020-04-28","close":18.8061},{"date":"2020-04-29","close":19.0949},{"date":"2020-04-30","close":18.6957},{"date":"2020-05-01","close":17.549},{"date":"2020-05-04","close":17.3196},{"date":"2020-05-05","close":17.5575},{"date":"2020-05-06","close":17.5915},{"date":"2020-05-07","close":17.7953},{"date":"2020-05-08","close":18.3644},{"date":"2020-05-11","close":18.0926},{"date":"2020-05-12","close":17.3366},{"date":"2020-05-13","close":16.6741},{"date":"2020-05-14","close":16.9374},{"date":"2020-05-15","close":16.6911},{"date":"2020-05-18","close":17.8123},{"date":"2020-05-19","close":17.7019},{"date":"2020-05-20","close":18.3304},{"date":"2020-05-21","close":18.1096},{"date":"2020-05-22","close":18.1606},{"date":"2020-05-26","close":19.0949},{"date":"2020-05-27","close":19.8169},{"date":"2020-05-28","close":19.7655},{"date":"2020-05-29","close":19.5425},{"date":"2020-06-01","close":19.4997},{"date":"2020-06-02","close":20.4772},{"date":"2020-06-03","close":21.5662},{"date":"2020-06-04","close":21.2232},{"date":"2020-06-05","close":22.8782},{"date":"2020-06-08","close":23.3841},{"date":"2020-06-09","close":23.6929},{"date":"2020-06-10","close":23.8815},{"date":"2020-06-11","close":22.4237},{"date":"2020-06-12","close":23.0926},{"date":"2020-06-15","close":23.2555},{"date":"2020-06-16","close":23.7186},{"date":"2020-06-17","close":23.367},{"date":"2020-06-18","close":23.4527},{"date":"2020-06-19","close":22.8954},{"date":"2020-06-22","close":22.7582},{"date":"2020-06-23","close":23.0497},{"date":"2020-06-24","close":22.1322},{"date":"2020-06-25","close":22.1322},{"date":"2020-06-26","close":21.7892},{"date":"2020-06-29","close":22.0207},{"date":"2020-06-30","close":22.2094},{"date":"2020-07-01","close":22.0036},{"date":"2020-07-02","close":22.2951},{"date":"2020-07-06","close":22.9983},{"date":"2020-07-07","close":22.7153},{"date":"2020-07-08","close":22.7067},{"date":"2020-07-09","close":22.7324},{"date":"2020-07-10","close":22.8696},{"date":"2020-07-13","close":22.9125},{"date":"2020-07-14","close":23.4613},{"date":"2020-07-15","close":24.0616},{"date":"2020-07-16","close":24.6618},{"date":"2020-07-17","close":24.9019},{"date":"2020-07-20","close":24.9019},{"date":"2020-07-21","close":25.1335},{"date":"2020-07-22","close":25.3821},{"date":"2020-07-23","close":25.5536},{"date":"2020-07-24","close":25.1163},{"date":"2020-07-27","close":26.2654},{"date":"2020-07-28","close":25.9309},{"date":"2020-07-29","close":27.1057},{"date":"2020-07-30","close":26.6855},{"date":"2020-07-31","close":26.5826},{"date":"2020-08-03","close":26.4969},{"date":"2020-08-04","close":26.7456},{"date":"2020-08-05","close":27.3372},{"date":"2020-08-06","close":27.3029},{"date":"2020-08-07","close":27.3115},{"date":"2020-08-10","close":27.5688},{"date":"2020-08-11","close":27.6974},{"date":"2020-08-12","close":28.0661},{"date":"2020-08-13","close":27.886},{"date":"2020-08-14","close":27.7146},{"date":"2020-08-17","close":27.7231},{"date":"2020-08-18","close":27.5345},{"date":"2020-08-19","close":27.6374},{"date":"2020-08-20","close":27.3287},{"date":"2020-08-21","close":27.8432},{"date":"2020-08-24","close":28.6149},{"date":"2020-08-25","close":28.2033},{"date":"2020-08-26","close":28.109},{"date":"2020-08-27","close":27.7378},{"date":"2020-08-28","close":28.1953},{"date":"2020-08-31","close":28.0227},{"date":"2020-09-01","close":28.3594},{"date":"2020-09-02","close":29.0932},{"date":"2020-09-03","close":27.5392},{"date":"2020-09-04","close":27.6687},{"date":"2020-09-08","close":27.4184},{"date":"2020-09-09","close":28.5493},{"date":"2020-09-10","close":27.522},{"date":"2020-09-11","close":27.5738},{"date":"2020-09-14","close":28.2644},{"date":"2020-09-15","close":28.3335},{"date":"2020-09-16","close":28.1781},{"date":"2020-09-17","close":28.3335},{"date":"2020-09-18","close":28.0054},{"date":"2020-09-21","close":27.1248},{"date":"2020-09-22","close":27.2889},{"date":"2020-09-23","close":26.4083},{"date":"2020-09-24","close":26.4946},{"date":"2020-09-25","close":26.9349},{"date":"2020-09-28","close":27.6514},{"date":"2020-09-29","close":27.5997},{"date":"2020-09-30","close":27.9795},{"date":"2020-10-01","close":28.0831},{"date":"2020-10-02","close":28.3248},{"date":"2020-10-05","close":28.9464},{"date":"2020-10-06","close":29.0241},{"date":"2020-10-07","close":30.2672},{"date":"2020-10-08","close":30.414},{"date":"2020-10-09","close":30.0255},{"date":"2020-10-12","close":29.896},{"date":"2020-10-13","close":30.1032},{"date":"2020-10-14","close":29.7838},{"date":"2020-10-15","close":30.1809},{"date":"2020-10-16","close":30.3708},{"date":"2020-10-19","close":29.8701},{"date":"2020-10-20","close":30.0773},{"date":"2020-10-21","close":30.2154},{"date":"2020-10-22","close":30.6212},{"date":"2020-10-23","close":30.6989},{"date":"2020-10-26","close":29.568},{"date":"2020-10-27","close":28.3594},{"date":"2020-10-28","close":27.3925},{"date":"2020-10-29","close":27.7119},{"date":"2020-10-30","close":27.5997},{"date":"2020-11-02","close":28.0313},{"date":"2020-11-03","close":29.0673},{"date":"2020-11-04","close":28.9723},{"date":"2020-11-05","close":29.7752},{"date":"2020-11-06","close":29.9651},{"date":"2020-11-09","close":30.8025},{"date":"2020-11-10","close":31.096},{"date":"2020-11-11","close":31.0615},{"date":"2020-11-12","close":30.3232},{"date":"2020-11-13","close":31.1223},{"date":"2020-11-16","close":32.1212},{"date":"2020-11-17","close":31.6869},{"date":"2020-11-18","close":31.3481},{"date":"2020-11-19","close":31.5566},{"date":"2020-11-20","close":31.5305},{"date":"2020-11-23","close":31.8172},{"date":"2020-11-24","close":32.5729},{"date":"2020-11-25","close":32.3991},{"date":"2020-11-27","close":32.2167},{"date":"2020-11-30","close":32.5034},{"date":"2020-12-01","close":32.4686},{"date":"2020-12-02","close":32.8334},{"date":"2020-12-03","close":32.2428},{"date":"2020-12-04","close":32.9637},{"date":"2020-12-07","close":32.6423},{"date":"2020-12-08","close":32.9464},{"date":"2020-12-09","close":32.7118},{"date":"2020-12-10","close":32.2862},{"date":"2020-12-11","close":30.9573},{"date":"2020-12-14","close":31.9735},{"date":"2020-12-15","close":32.1559},{"date":"2020-12-16","close":31.4784},{"date":"2020-12-17","close":31.7824},{"date":"2020-12-18","close":31.4784},{"date":"2020-12-21","close":31.2265},{"date":"2020-12-22","close":31.3307},{"date":"2020-12-23","close":31.574},{"date":"2020-12-24","close":31.5045},{"date":"2020-12-28","close":31.435},{"date":"2020-12-29","close":30.9573},{"date":"2020-12-30","close":31.2439},{"date":"2020-12-31","close":31.2699},{"date":"2021-01-04","close":30.3318},{"date":"2021-01-05","close":30.9833},{"date":"2021-01-06","close":32.0517},{"date":"2021-01-07","close":32.1212},{"date":"2021-01-08","close":32.0951},{"date":"2021-01-11","close":32.6076},{"date":"2021-01-12","close":32.5381},{"date":"2021-01-13","close":32.2862},{"date":"2021-01-14","close":33.0332},{"date":"2021-01-15","close":32.8334},{"date":"2021-01-19","close":33.4675},{"date":"2021-01-20","close":33.398},{"date":"2021-01-21","close":32.955},{"date":"2021-01-22","close":32.6597},{"date":"2021-01-25","close":33.4067},{"date":"2021-01-26","close":32.2862},{"date":"2021-01-27","close":30.6011},{"date":"2021-01-28","close":31.6521},{"date":"2021-01-29","close":31.157},{"date":"2021-02-01","close":31.1831},{"date":"2021-02-02","close":31.5566},{"date":"2021-02-03","close":31.5653},{"date":"2021-02-04","close":32.3818},{"date":"2021-02-05","close":32.5034},{"date":"2021-02-08","close":32.7292},{"date":"2021-02-09","close":31.5566},{"date":"2021-02-10","close":32.0864},{"date":"2021-02-11","close":31.9301},{"date":"2021-02-12","close":32.0343},{"date":"2021-02-16","close":33.5283},{"date":"2021-02-17","close":32.9116},{"date":"2021-02-18","close":32.625},{"date":"2021-02-19","close":33.0593},{"date":"2021-02-22","close":32.9637},{"date":"2021-02-23","close":32.7032},{"date":"2021-02-24","close":33.5544},{"date":"2021-02-25","close":32.9426},{"date":"2021-02-26","close":33.4233},{"date":"2021-03-01","close":34.4984},{"date":"2021-03-02","close":33.8603},{"date":"2021-03-03","close":33.7292},{"date":"2021-03-04","close":32.3045},{"date":"2021-03-05","close":32.7415},{"date":"2021-03-08","close":32.8726},{"date":"2021-03-09","close":33.5806},{"date":"2021-03-10","close":34.0613},{"date":"2021-03-11","close":34.9616},{"date":"2021-03-12","close":35.6171},{"date":"2021-03-15","close":36.3513},{"date":"2021-03-16","close":35.8269},{"date":"2021-03-17","close":36.1066},{"date":"2021-03-18","close":36.1852},{"date":"2021-03-19","close":36.0804},{"date":"2021-03-22","close":35.8094},{"date":"2021-03-23","close":34.848},{"date":"2021-03-24","close":35.1801},{"date":"2021-03-25","close":36.0279},{"date":"2021-03-26","close":37.9421},{"date":"2021-03-29","close":37.9333},{"date":"2021-03-30","close":38.1081},{"date":"2021-03-31","close":38.0295},{"date":"2021-04-01","close":38.449},{"date":"2021-04-05","close":39.7513},{"date":"2021-04-06","close":39.0521},{"date":"2021-04-07","close":38.7112},{"date":"2021-04-08","close":38.9559},{"date":"2021-04-09","close":39.1133},{"date":"2021-04-12","close":39.3755},{"date":"2021-04-13","close":39.3231},{"date":"2021-04-14","close":39.5416},{"date":"2021-04-15","close":40.1184},{"date":"2021-04-16","close":40.031},{"date":"2021-04-19","close":40.2583},{"date":"2021-04-20","close":39.8213},{"date":"2021-04-21","close":40.4243},{"date":"2021-04-22","close":39.8475},{"date":"2021-04-23","close":40.4243},{"date":"2021-04-26","close":40.267},{"date":"2021-04-27","close":38.9035},{"date":"2021-04-28","close":38.7724},{"date":"2021-04-29","close":39.4629},{"date":"2021-04-30","close":38.6413},{"date":"2021-05-03","close":39.157},{"date":"2021-05-04","close":39.3143},{"date":"2021-05-05","close":39.6901},{"date":"2021-05-06","close":39.9174},{"date":"2021-05-07","close":40.2058},{"date":"2021-05-10","close":39.5416},{"date":"2021-05-11","close":39.4542},{"date":"2021-05-12","close":37.4526},{"date":"2021-05-13","close":38.0469},{"date":"2021-05-14","close":38.7025},{"date":"2021-05-17","close":38.6238},{"date":"2021-05-18","close":37.9158},{"date":"2021-05-19","close":37.7498},{"date":"2021-05-20","close":38.1955},{"date":"2021-05-21","close":38.0469},{"date":"2021-05-24","close":38.4665},{"date":"2021-05-25","close":38.2917},{"date":"2021-05-26","close":38.2742},{"date":"2021-05-27","close":38.0721},{"date":"2021-05-28","close":38.3445},{"date":"2021-06-01","close":37.8963},{"date":"2021-06-02","close":37.6854},{"date":"2021-06-03","close":37.949},{"date":"2021-06-04","close":38.1512},{"date":"2021-06-07","close":37.4393},{"date":"2021-06-08","close":37.7996},{"date":"2021-06-09","close":37.5799},{"date":"2021-06-10","close":37.826},{"date":"2021-06-11","close":37.9314},{"date":"2021-06-14","close":36.4374},{"date":"2021-06-15","close":36.0507},{"date":"2021-06-16","close":35.4619},{"date":"2021-06-17","close":34.5566},{"date":"2021-06-18","close":34.0117},{"date":"2021-06-21","close":34.6182},{"date":"2021-06-22","close":35.2861},{"date":"2021-06-23","close":35.9101},{"date":"2021-06-24","close":36.0331},{"date":"2021-06-25","close":35.9452},{"date":"2021-06-28","close":36.0243},{"date":"2021-06-29","close":35.9013},{"date":"2021-06-30","close":35.9452},{"date":"2021-07-01","close":36.1034},{"date":"2021-07-02","close":36.2089},{"date":"2021-07-06","close":35.5234},{"date":"2021-07-07","close":35.7255},{"date":"2021-07-08","close":35.2421},{"date":"2021-07-09","close":36.0595},{"date":"2021-07-12","close":35.9628},{"date":"2021-07-13","close":35.6552},{"date":"2021-07-14","close":35.8222},{"date":"2021-07-15","close":35.6552},{"date":"2021-07-16","close":34.9961},{"date":"2021-07-19","close":34.5654},{"date":"2021-07-20","close":35.2509},{"date":"2021-07-21","close":35.9101},{"date":"2021-07-22","close":35.5322},{"date":"2021-07-23","close":36.2265},{"date":"2021-07-26","close":36.0858},{"date":"2021-07-27","close":35.6113},{"date":"2021-07-28","close":35.8925},{"date":"2021-07-29","close":36.7538},{"date":"2021-07-30","close":36.7889},{"date":"2021-08-02","close":36.121},{"date":"2021-08-03","close":36.6483},{"date":"2021-08-04","close":36.5516},{"date":"2021-08-05","close":35.9364},{"date":"2021-08-06","close":35.9628},{"date":"2021-08-09","close":35.8134},{"date":"2021-08-10","close":35.9628},{"date":"2021-08-11","close":35.9804},{"date":"2021-08-12","close":35.4707},{"date":"2021-08-13","close":35.4267},{"date":"2021-08-16","close":35.497},{"date":"2021-08-17","close":35.4794},{"date":"2021-08-18","close":35.6728},{"date":"2021-08-19","close":35.9364},{"date":"2021-08-20","close":35.3037},{"date":"2021-08-23","close":35.5146},{"date":"2021-08-24","close":35.5849},{"date":"2021-08-25","close":35.8749},{"date":"2021-08-26","close":35.3212},{"date":"2021-08-27","close":35.8134},{"date":"2021-08-30","close":35.4156},{"date":"2021-08-31","close":35.3537},{"date":"2021-09-01","close":34.6199},{"date":"2021-09-02","close":35.0089},{"date":"2021-09-03","close":34.9117},{"date":"2021-09-07","close":34.9647},{"date":"2021-09-08","close":34.4608},{"date":"2021-09-09","close":34.1337},{"date":"2021-09-10","close":34.3282},{"date":"2021-09-13","close":34.4343},{"date":"2021-09-14","close":33.8243},{"date":"2021-09-15","close":34.1602},{"date":"2021-09-16","close":34.337},{"date":"2021-09-17","close":33.9392},{"date":"2021-09-20","close":33.5856},{"date":"2021-09-21","close":32.9844},{"date":"2021-09-22","close":32.9932},{"date":"2021-09-23","close":33.4087},{"date":"2021-09-24","close":33.9392},{"date":"2021-09-27","close":34.0188},{"date":"2021-09-28","close":33.2496},{"date":"2021-09-29","close":32.8253},{"date":"2021-09-30","close":32.2595},{"date":"2021-10-01","close":32.6926},{"date":"2021-10-04","close":32.3214},{"date":"2021-10-05","close":32.6219},{"date":"2021-10-06","close":32.1534},{"date":"2021-10-07","close":32.6573},{"date":"2021-10-08","close":32.8518},{"date":"2021-10-11","close":32.6396},{"date":"2021-10-12","close":32.1976},{"date":"2021-10-13","close":32.5777},{"date":"2021-10-14","close":33.3204},{"date":"2021-10-15","close":33.5502},{"date":"2021-10-18","close":33.4353},{"date":"2021-10-19","close":33.5148},{"date":"2021-10-20","close":33.8861},{"date":"2021-10-21","close":34.0011},{"date":"2021-10-22","close":33.7977},{"date":"2021-10-25","close":34.1337},{"date":"2021-10-26","close":32.339},{"date":"2021-10-27","close":31.287},{"date":"2021-10-28","close":31.508},{"date":"2021-10-29","close":31.4461},{"date":"2021-11-01","close":32.2153},{"date":"2021-11-02","close":32.675},{"date":"2021-11-03","close":32.7634},{"date":"2021-11-04","close":32.4186},{"date":"2021-11-05","close":33.895},{"date":"2021-11-08","close":34.0099},{"date":"2021-11-09","close":33.7889},{"date":"2021-11-10","close":33.691},{"date":"2021-11-11","close":34.038},{"date":"2021-11-12","close":34.8031},{"date":"2021-11-15","close":34.4294},{"date":"2021-11-16","close":34.385},{"date":"2021-11-17","close":33.9846},{"date":"2021-11-18","close":34.1003},{"date":"2021-11-19","close":33.4953},{"date":"2021-11-22","close":34.4383},{"date":"2021-11-23","close":35.0789},{"date":"2021-11-24","close":34.7319},{"date":"2021-11-26","close":33.7711},{"date":"2021-11-29","close":34.2159},{"date":"2021-11-30","close":32.9971},{"date":"2021-12-01","close":32.7836},{"date":"2021-12-02","close":33.3886},{"date":"2021-12-03","close":33.0327},{"date":"2021-12-06","close":33.5042},{"date":"2021-12-07","close":34.0113},{"date":"2021-12-08","close":34.0914},{"date":"2021-12-09","close":33.4063},{"date":"2021-12-10","close":33.4597},{"date":"2021-12-13","close":32.8548},{"date":"2021-12-14","close":32.7213},{"date":"2021-12-15","close":33.095},{"date":"2021-12-16","close":33.006},{"date":"2021-12-17","close":32.6412},{"date":"2021-12-20","close":32.1164},{"date":"2021-12-21","close":32.2587},{"date":"2021-12-22","close":32.3655},{"date":"2021-12-23","close":32.6946},{"date":"2021-12-27","close":33.2462},{"date":"2021-12-28","close":33.2284},{"date":"2021-12-29","close":33.3708},{"date":"2021-12-30","close":33.1039},{"date":"2021-12-31","close":33.1217},{"date":"2022-01-03","close":33.0861},{"date":"2022-01-04","close":33.8156},{"date":"2022-01-05","close":33.9668},{"date":"2022-01-06","close":34.1003},{"date":"2022-01-07","close":33.78},{"date":"2022-01-10","close":33.4508},{"date":"2022-01-11","close":33.8423},{"date":"2022-01-12","close":33.9579},{"date":"2022-01-13","close":33.8868},{"date":"2022-01-14","close":32.9971},{"date":"2022-01-18","close":32.6057},{"date":"2022-01-19","close":31.9918},{"date":"2022-01-20","close":31.2534},{"date":"2022-01-21","close":31.1911},{"date":"2022-01-24","close":31.4313},{"date":"2022-01-25","close":31.4046},{"date":"2022-01-26","close":34.9099},{"date":"2022-01-27","close":36.0842},{"date":"2022-01-28","close":37.472},{"date":"2022-01-31","close":37.4009},{"date":"2022-02-01","close":37.5165},{"date":"2022-02-02","close":38.0236},{"date":"2022-02-03","close":37.908},{"date":"2022-02-04","close":37.5343},{"date":"2022-02-07","close":37.5432},{"date":"2022-02-08","close":38.0236},{"date":"2022-02-09","close":38.2105},{"date":"2022-02-10","close":37.8012},{"date":"2022-02-11","close":37.2496},{"date":"2022-02-14","close":36.7336},{"date":"2022-02-15","close":37.4454},{"date":"2022-02-16","close":37.7122},{"date":"2022-02-17","close":36.7959},{"date":"2022-02-18","close":37.0984},{"date":"2022-02-22","close":36.5824},{"date":"2022-02-23","close":35.7906},{"date":"2022-02-24","close":36.0397},{"date":"2022-02-25","close":36.8099},{"date":"2022-02-28","close":36.183},{"date":"2022-03-01","close":34.544},{"date":"2022-03-02","close":35.6725},{"date":"2022-03-03","close":35.5023},{"date":"2022-03-04","close":34.7948},{"date":"2022-03-07","close":33.3976},{"date":"2022-03-08","close":33.111},{"date":"2022-03-09","close":33.7022},{"date":"2022-03-10","close":33.1469},{"date":"2022-03-11","close":32.6364},{"date":"2022-03-14","close":32.4304},{"date":"2022-03-15","close":32.7707},{"date":"2022-03-16","close":33.4156},{"date":"2022-03-17","close":33.7648},{"date":"2022-03-18","close":34.0514},{"date":"2022-03-21","close":33.8544},{"date":"2022-03-22","close":34.338},{"date":"2022-03-23","close":33.6305},{"date":"2022-03-24","close":34.347},{"date":"2022-03-25","close":34.3649},{"date":"2022-03-28","close":33.9887},{"date":"2022-03-29","close":34.3201},{"date":"2022-03-30","close":33.6574},{"date":"2022-03-31","close":33.0573},{"date":"2022-04-01","close":32.5647},{"date":"2022-04-04","close":32.7707},{"date":"2022-04-05","close":31.9467},{"date":"2022-04-06","close":31.275},{"date":"2022-04-07","close":30.8182},{"date":"2022-04-08","close":30.5317},{"date":"2022-04-11","close":30.1555},{"date":"2022-04-12","close":30.048},{"date":"2022-04-13","close":30.3346},{"date":"2022-04-14","close":30.1734},{"date":"2022-04-18","close":30.3346},{"date":"2022-04-19","close":31.0869},{"date":"2022-04-20","close":31.0511},{"date":"2022-04-21","close":31.0242},{"date":"2022-04-22","close":30.2719},{"date":"2022-04-25","close":30.8272},{"date":"2022-04-26","close":31.7945},{"date":"2022-04-27","close":32.305},{"date":"2022-04-28","close":32.6005},{"date":"2022-04-29","close":31.5168},{"date":"2022-05-02","close":32.2065},{"date":"2022-05-03","close":32.3587},{"date":"2022-05-04","close":33.3797},{"date":"2022-05-05","close":32.717},{"date":"2022-05-06","close":33.0125},{"date":"2022-05-09","close":32.0273},{"date":"2022-05-10","close":32.2423},{"date":"2022-05-11","close":31.2392},{"date":"2022-05-12","close":31.5347},{"date":"2022-05-13","close":31.8303},{"date":"2022-05-16","close":31.5258},{"date":"2022-05-17","close":32.502},{"date":"2022-05-18","close":30.5048},{"date":"2022-05-19","close":30.0211},{"date":"2022-05-20","close":29.6719},{"date":"2022-05-23","close":30.2361},{"date":"2022-05-24","close":29.7972},{"date":"2022-05-25","close":30.1824},{"date":"2022-05-26","close":31.5437},{"date":"2022-05-27","close":32.1755},{"date":"2022-05-31","close":32.3289},{"date":"2022-06-01","close":31.9859},{"date":"2022-06-02","close":32.9517},{"date":"2022-06-03","close":32.347},{"date":"2022-06-06","close":32.3921},{"date":"2022-06-07","close":32.347},{"date":"2022-06-08","close":32.3289},{"date":"2022-06-09","close":30.9209},{"date":"2022-06-10","close":30.0365},{"date":"2022-06-13","close":28.8271},{"date":"2022-06-14","close":28.9715},{"date":"2022-06-15","close":29.5491},{"date":"2022-06-16","close":28.3126},{"date":"2022-06-17","close":28.7729},{"date":"2022-06-21","close":28.9895},{"date":"2022-06-22","close":28.4751},{"date":"2022-06-23","close":28.5292},{"date":"2022-06-24","close":29.5671},{"date":"2022-06-27","close":30.0455},{"date":"2022-06-28","close":29.3325},{"date":"2022-06-29","close":29.2242},{"date":"2022-06-30","close":28.439},{"date":"2022-07-01","close":28.8},{"date":"2022-07-05","close":28.5653},{"date":"2022-07-06","close":28.8},{"date":"2022-07-07","close":29.4769},{"date":"2022-07-08","close":29.4318},{"date":"2022-07-11","close":29.2874},{"date":"2022-07-12","close":29.2061},{"date":"2022-07-13","close":29.0978},{"date":"2022-07-14","close":28.8722},{"date":"2022-07-15","close":29.9643},{"date":"2022-07-18","close":29.5762},{"date":"2022-07-19","close":30.8578},{"date":"2022-07-20","close":31.0654},{"date":"2022-07-21","close":31.4534},{"date":"2022-07-22","close":31.0202},{"date":"2022-07-25","close":31.1285},{"date":"2022-07-26","close":31.5347},{"date":"2022-07-27","close":32.4462},{"date":"2022-07-28","close":32.7531},{"date":"2022-07-29","close":33.1773},{"date":"2022-08-01","close":32.8434},{"date":"2022-08-02","close":32.5906},{"date":"2022-08-03","close":32.9426},{"date":"2022-08-04","close":32.9336},{"date":"2022-08-05","close":32.3109},{"date":"2022-08-08","close":32.4011},{"date":"2022-08-09","close":31.9318},{"date":"2022-08-10","close":33.2134},{"date":"2022-08-11","close":33.5203},{"date":"2022-08-12","close":33.8813},{"date":"2022-08-15","close":33.5564},{"date":"2022-08-16","close":33.7369},{"date":"2022-08-17","close":32.8343},{"date":"2022-08-18","close":33.2676},{"date":"2022-08-19","close":32.6629},{"date":"2022-08-22","close":31.7152},{"date":"2022-08-23","close":31.6249},{"date":"2022-08-24","close":31.5708},{"date":"2022-08-25","close":32.356},{"date":"2022-08-26","close":31.2639},{"date":"2022-08-29","close":31.0112},{"date":"2022-08-30","close":31.4024},{"date":"2022-08-31","close":31.2204},{"date":"2022-09-01","close":30.8111},{"date":"2022-09-02","close":30.1561},{"date":"2022-09-06","close":29.8286},{"date":"2022-09-07","close":30.0106},{"date":"2022-09-08","close":30.1197},{"date":"2022-09-09","close":30.6018},{"date":"2022-09-12","close":31.2204},{"date":"2022-09-13","close":29.9469},{"date":"2022-09-14","close":29.9469},{"date":"2022-09-15","close":29.6649},{"date":"2022-09-16","close":29.1645},{"date":"2022-09-19","close":29.4465},{"date":"2022-09-20","close":28.8371},{"date":"2022-09-21","close":28.2549},{"date":"2022-09-22","close":27.9456},{"date":"2022-09-23","close":27.5726},{"date":"2022-09-26","close":27.1905},{"date":"2022-09-27","close":26.8357},{"date":"2022-09-28","close":27.2269},{"date":"2022-09-29","close":26.9449},{"date":"2022-09-30","close":26.3991},{"date":"2022-10-03","close":27.1723},{"date":"2022-10-04","close":28.6824},{"date":"2022-10-05","close":28.4914},{"date":"2022-10-06","close":28.646},{"date":"2022-10-07","close":27.709},{"date":"2022-10-10","close":27.4088},{"date":"2022-10-11","close":27.1996},{"date":"2022-10-12","close":27.3634},{"date":"2022-10-13","close":27.8182},{"date":"2022-10-14","close":27.4725},{"date":"2022-10-17","close":28.4368},{"date":"2022-10-18","close":28.6551},{"date":"2022-10-19","close":28.5823},{"date":"2022-10-20","close":28.1093},{"date":"2022-10-21","close":29.2828},{"date":"2022-10-24","close":29.4102},{"date":"2022-10-25","close":28.8643},{"date":"2022-10-26","close":29.4647},{"date":"2022-10-27","close":29.21},{"date":"2022-10-28","close":29.5557},{"date":"2022-10-31","close":29.2646},{"date":"2022-11-01","close":29.6194},{"date":"2022-11-02","close":28.8825},{"date":"2022-11-03","close":29.0008},{"date":"2022-11-04","close":29.9196},{"date":"2022-11-07","close":30.0924},{"date":"2022-11-08","close":30.0015},{"date":"2022-11-09","close":29.1645},{"date":"2022-11-10","close":30.8384},{"date":"2022-11-11","close":31.3478},{"date":"2022-11-14","close":30.9202},{"date":"2022-11-15","close":31.2568},{"date":"2022-11-16","close":30.4563},{"date":"2022-11-17","close":30.5297},{"date":"2022-11-18","close":31.0799},{"date":"2022-11-21","close":30.869},{"date":"2022-11-22","close":31.1624},{"date":"2022-11-23","close":31.1074},{"date":"2022-11-25","close":31.2908},{"date":"2022-11-28","close":30.3646},{"date":"2022-11-29","close":30.6397},{"date":"2022-11-30","close":31.3},{"date":"2022-12-01","close":31.4009},{"date":"2022-12-02","close":31.1808},{"date":"2022-12-05","close":30.7222},{"date":"2022-12-06","close":30.5205},{"date":"2022-12-07","close":30.3738},{"date":"2022-12-08","close":30.5572},{"date":"2022-12-09","close":30.2821},{"date":"2022-12-12","close":30.7131},{"date":"2022-12-13","close":31.1716},{"date":"2022-12-14","close":30.9332},{"date":"2022-12-15","close":30.0711},{"date":"2022-12-16","close":29.6217},{"date":"2022-12-19","close":29.1174},{"date":"2022-12-20","close":28.9339},{"date":"2022-12-21","close":29.3741},{"date":"2022-12-22","close":28.9523},{"date":"2022-12-23","close":29.1174},{"date":"2022-12-27","close":29.2549},{"date":"2022-12-28","close":28.8147},{"date":"2022-12-29","close":29.3283},{"date":"2022-12-30","close":29.2916},{"date":"2023-01-03","close":29.8419},{"date":"2023-01-04","close":31.2817},{"date":"2023-01-05","close":31.5385},{"date":"2023-01-06","close":32.4464},{"date":"2023-01-09","close":32.483},{"date":"2023-01-10","close":32.8682},{"date":"2023-01-11","close":33.391},{"date":"2023-01-12","close":33.5102},{"date":"2023-01-13","close":33.0792},{"date":"2023-01-17","close":32.9691},{"date":"2023-01-18","close":32.9599},{"date":"2023-01-19","close":32.7857},{"date":"2023-01-20","close":32.8682},{"date":"2023-01-23","close":33.1158},{"date":"2023-01-24","close":32.8407},{"date":"2023-01-25","close":32.6114},{"date":"2023-01-26","close":33.4093},{"date":"2023-01-27","close":33.7486},{"date":"2023-01-30","close":33.3726},{"date":"2023-01-31","close":31.7402},{"date":"2023-02-01","close":32.3547},{"date":"2023-02-02","close":33.2809},{"date":"2023-02-03","close":32.7765},{"date":"2023-02-06","close":32.1162},{"date":"2023-02-07","close":32.2721},{"date":"2023-02-08","close":32.2263},{"date":"2023-02-09","close":32.0979},{"date":"2023-02-10","close":32.3271},{"date":"2023-02-13","close":32.7123},{"date":"2023-02-14","close":32.4555},{"date":"2023-02-15","close":32.6756},{"date":"2023-02-16","close":32.4189},{"date":"2023-02-17","close":32.6298},{"date":"2023-02-21","close":31.7402},{"date":"2023-02-22","close":31.566},{"date":"2023-02-23","close":31.8228},{"date":"2023-02-24","close":31.4651},{"date":"2023-02-27","close":31.724},{"date":"2023-02-28","close":31.3911},{"date":"2023-03-01","close":31.7425},{"date":"2023-03-02","close":31.9089},{"date":"2023-03-03","close":32.6116},{"date":"2023-03-06","close":32.7966},{"date":"2023-03-07","close":31.8442},{"date":"2023-03-08","close":31.7887},{"date":"2023-03-09","close":31.3911},{"date":"2023-03-10","close":30.7531},{"date":"2023-03-13","close":30.5774},{"date":"2023-03-14","close":31.0305},{"date":"2023-03-15","close":30.337},{"date":"2023-03-16","close":30.8179},{"date":"2023-03-17","close":30.3463},{"date":"2023-03-20","close":30.7254},{"date":"2023-03-21","close":31.1322},{"date":"2023-03-22","close":30.3001},{"date":"2023-03-23","close":30.1983},{"date":"2023-03-24","close":30.374},{"date":"2023-03-27","close":30.8363},{"date":"2023-03-28","close":31.0213},{"date":"2023-03-29","close":31.7702},{"date":"2023-03-30","close":32.1955},{"date":"2023-03-31","close":32.6209},{"date":"2023-04-03","close":32.3157},{"date":"2023-04-04","close":31.8349},{"date":"2023-04-05","close":31.6778},{"date":"2023-04-06","close":31.5298},{"date":"2023-04-10","close":32.251},{"date":"2023-04-11","close":32.3435},{"date":"2023-04-12","close":32.1216},{"date":"2023-04-13","close":32.2973},{"date":"2023-04-14","close":32.1586},{"date":"2023-04-17","close":32.1216},{"date":"2023-04-18","close":31.8997},{"date":"2023-04-19","close":31.4373},{"date":"2023-04-20","close":31.4189},{"date":"2023-04-21","close":31.0675},{"date":"2023-04-24","close":31.123},{"date":"2023-04-25","close":30.411},{"date":"2023-04-26","close":29.81},{"date":"2023-04-27","close":30.2816},{"date":"2023-04-28","close":30.7161},{"date":"2023-05-01","close":30.6144},{"date":"2023-05-02","close":30.0412},{"date":"2023-05-03","close":29.283},{"date":"2023-05-04","close":29.0056},{"date":"2023-05-05","close":29.1073},{"date":"2023-05-08","close":29.098},{"date":"2023-05-09","close":28.8114},{"date":"2023-05-10","close":28.9316},{"date":"2023-05-11","close":28.645},{"date":"2023-05-12","close":28.6542},{"date":"2023-05-15","close":28.8484},{"date":"2023-05-16","close":28.3214},{"date":"2023-05-17","close":28.497},{"date":"2023-05-18","close":28.9316},{"date":"2023-05-19","close":28.9593},{"date":"2023-05-22","close":29.1258},{"date":"2023-05-23","close":28.4508},{"date":"2023-05-24","close":29.1535},{"date":"2023-05-25","close":28.7005},{"date":"2023-05-26","close":29.1535},{"date":"2023-05-30","close":29.0696},{"date":"2023-05-31","close":28.743},{"date":"2023-06-01","close":28.799},{"date":"2023-06-02","close":29.3961},{"date":"2023-06-05","close":28.9669},{"date":"2023-06-06","close":29.1815},{"date":"2023-06-07","close":29.7506},{"date":"2023-06-08","close":29.5547},{"date":"2023-06-09","close":30.5809},{"date":"2023-06-12","close":30.6275},{"date":"2023-06-13","close":30.7768},{"date":"2023-06-14","close":31.01},{"date":"2023-06-15","close":31.5698},{"date":"2023-06-16","close":33.4449},{"date":"2023-06-20","close":32.5587},{"date":"2023-06-21","close":32.1108},{"date":"2023-06-22","close":32.1388},{"date":"2023-06-23","close":31.5884},{"date":"2023-06-26","close":31.8496},{"date":"2023-06-27","close":32.3627},{"date":"2023-06-28","close":32.4467},{"date":"2023-06-29","close":32.3814},{"date":"2023-06-30","close":32.6893},{"date":"2023-07-03","close":32.8012},{"date":"2023-07-05","close":32.6333},{"date":"2023-07-06","close":32.3254},{"date":"2023-07-07","close":32.3721},{"date":"2023-07-10","close":32.6706},{"date":"2023-07-11","close":33.0251},{"date":"2023-07-12","close":33.1744},{"date":"2023-07-13","close":33.4169},{"date":"2023-07-14","close":31.3085},{"date":"2023-07-17","close":31.3459},{"date":"2023-07-18","close":31.3739},{"date":"2023-07-19","close":31.3459},{"date":"2023-07-20","close":30.9634},{"date":"2023-07-21","close":30.9914},{"date":"2023-07-24","close":30.9634},{"date":"2023-07-25","close":31.719},{"date":"2023-07-26","close":32.0922},{"date":"2023-07-27","close":31.5418},{"date":"2023-07-28","close":31.4951},{"date":"2023-07-31","close":31.663},{"date":"2023-08-01","close":31.4765},{"date":"2023-08-02","close":31.5418},{"date":"2023-08-03","close":31.3179},{"date":"2023-08-04","close":30.8794},{"date":"2023-08-07","close":30.8887},{"date":"2023-08-08","close":30.6275},{"date":"2023-08-09","close":30.3756},{"date":"2023-08-10","close":30.4689},{"date":"2023-08-11","close":30.2544},{"date":"2023-08-14","close":30.1891},{"date":"2023-08-15","close":29.7506},{"date":"2023-08-16","close":29.62},{"date":"2023-08-17","close":29.8812},{"date":"2023-08-18","close":29.9931},{"date":"2023-08-21","close":29.8532},{"date":"2023-08-22","close":29.8159},{"date":"2023-08-23","close":30.0398},{"date":"2023-08-24","close":29.8066},{"date":"2023-08-25","close":30.2544},{"date":"2023-08-28","close":30.4596},{"date":"2023-08-29","close":30.6928},{"date":"2023-08-30","close":30.8246},{"date":"2023-08-31","close":30.881},{"date":"2023-09-01","close":30.9186},{"date":"2023-09-05","close":30.2976},{"date":"2023-09-06","close":29.9777},{"date":"2023-09-07","close":29.6578},{"date":"2023-09-08","close":29.5167},{"date":"2023-09-11","close":29.1968},{"date":"2023-09-12","close":29.5355},{"date":"2023-09-13","close":29.4132},{"date":"2023-09-14","close":29.6202},{"date":"2023-09-15","close":29.3849},{"date":"2023-09-18","close":29.7049},{"date":"2023-09-19","close":29.9965},{"date":"2023-09-20","close":29.7519},{"date":"2023-09-21","close":29.3379},{"date":"2023-09-22","close":29.3755},{"date":"2023-09-25","close":29.1403},{"date":"2023-09-26","close":28.3405},{"date":"2023-09-27","close":28.2841},{"date":"2023-09-28","close":28.5287},{"date":"2023-09-29","close":28.6698},{"date":"2023-10-02","close":28.4252},{"date":"2023-10-03","close":28.2464},{"date":"2023-10-04","close":28.2935},{"date":"2023-10-05","close":27.9265},{"date":"2023-10-06","close":27.8324},{"date":"2023-10-09","close":27.7007},{"date":"2023-10-10","close":27.5219},{"date":"2023-10-11","close":27.3808},{"date":"2023-10-12","close":26.4681},{"date":"2023-10-13","close":26.2799},{"date":"2023-10-16","close":26.7221},{"date":"2023-10-17","close":26.5245},{"date":"2023-10-18","close":25.9694},{"date":"2023-10-19","close":25.8094},{"date":"2023-10-20","close":25.5648},{"date":"2023-10-23","close":25.339},{"date":"2023-10-24","close":25.2731},{"date":"2023-10-25","close":25.1978},{"date":"2023-10-26","close":25.339},{"date":"2023-10-27","close":25.0191},{"date":"2023-10-30","close":25.0849},{"date":"2023-10-31","close":25.179},{"date":"2023-11-01","close":25.0849},{"date":"2023-11-02","close":25.7624},{"date":"2023-11-03","close":26.2799},{"date":"2023-11-06","close":26.0823},{"date":"2023-11-07","close":25.8471},{"date":"2023-11-08","close":25.6965},{"date":"2023-11-09","close":25.4707},{"date":"2023-11-10","close":26.0447},{"date":"2023-11-13","close":26.0823},{"date":"2023-11-14","close":26.7786},{"date":"2023-11-15","close":27.2396},{"date":"2023-11-16","close":26.9641},{"date":"2023-11-17","close":27.0591},{"date":"2023-11-20","close":26.8786},{"date":"2023-11-21","close":26.7076},{"date":"2023-11-22","close":26.7551},{"date":"2023-11-24","close":26.7931},{"date":"2023-11-27","close":26.4796},{"date":"2023-11-28","close":26.375},{"date":"2023-11-29","close":26.8121},{"date":"2023-11-30","close":27.0686},{"date":"2023-12-01","close":27.4012},{"date":"2023-12-04","close":27.4202},{"date":"2023-12-05","close":27.0401},{"date":"2023-12-06","close":27.3537},{"date":"2023-12-07","close":27.5627},{"date":"2023-12-08","close":27.6577},{"date":"2023-12-11","close":28.0282},{"date":"2023-12-12","close":27.9427},{"date":"2023-12-13","close":28.1993},{"date":"2023-12-14","close":29.0449},{"date":"2023-12-15","close":28.9403},{"date":"2023-12-18","close":28.5983},{"date":"2023-12-19","close":28.8643},{"date":"2023-12-20","close":28.2658},{"date":"2023-12-21","close":28.6743},{"date":"2023-12-22","close":28.7218},{"date":"2023-12-26","close":28.9308},{"date":"2023-12-27","close":29.0354},{"date":"2023-12-28","close":29.1019},{"date":"2023-12-29","close":28.9308},{"date":"2024-01-02","close":28.9688},{"date":"2024-01-03","close":28.6268},{"date":"2024-01-04","close":28.7693},{"date":"2024-01-05","close":29.0449},{"date":"2024-01-08","close":29.7574},{"date":"2024-01-09","close":29.0639},{"date":"2024-01-10","close":29.1589},{"date":"2024-01-11","close":29.2064},{"date":"2024-01-12","close":29.0734},{"date":"2024-01-16","close":28.7123},{"date":"2024-01-17","close":28.3608},{"date":"2024-01-18","close":28.6553},{"date":"2024-01-19","close":28.9213},{"date":"2024-01-22","close":29.0924},{"date":"2024-01-23","close":28.7883},{"date":"2024-01-24","close":28.8548},{"date":"2024-01-25","close":29.2824},{"date":"2024-01-26","close":29.3204},{"date":"2024-01-29","close":29.5959},{"date":"2024-01-30","close":31.6387},{"date":"2024-01-31","close":30.8691},{"date":"2024-02-01","close":30.489},{"date":"2024-02-02","close":30.641},{"date":"2024-02-05","close":30.413},{"date":"2024-02-06","close":30.4415},{"date":"2024-02-07","close":30.204},{"date":"2024-02-08","close":30.147},{"date":"2024-02-09","close":30.4415},{"date":"2024-02-12","close":30.5745},{"date":"2024-02-13","close":29.7194},{"date":"2024-02-14","close":30.166},{"date":"2024-02-15","close":30.432},{"date":"2024-02-16","close":30.318},{"date":"2024-02-20","close":30.679},{"date":"2024-02-21","close":30.641},{"date":"2024-02-22","close":31.0591},{"date":"2024-02-23","close":31.0591},{"date":"2024-02-26","close":30.8881},{"date":"2024-02-27","close":30.8121},{"date":"2024-02-28","close":30.7546},{"date":"2024-02-29","close":30.8983},{"date":"2024-03-01","close":31.0996},{"date":"2024-03-04","close":31.9909},{"date":"2024-03-05","close":31.1475},{"date":"2024-03-06","close":31.4446},{"date":"2024-03-07","close":31.2433},{"date":"2024-03-08","close":31.3488},{"date":"2024-03-11","close":31.5308},{"date":"2024-03-12","close":31.5213},{"date":"2024-03-13","close":31.3679},{"date":"2024-03-14","close":31.1762},{"date":"2024-03-15","close":31.1571},{"date":"2024-03-18","close":30.9846},{"date":"2024-03-19","close":31.1954},{"date":"2024-03-20","close":31.3104},{"date":"2024-03-21","close":31.7513},{"date":"2024-03-22","close":31.2146},{"date":"2024-03-25","close":31.1187},{"date":"2024-03-26","close":30.9654},{"date":"2024-03-27","close":31.6459},{"date":"2024-03-28","close":31.5883},{"date":"2024-04-01","close":31.3104},{"date":"2024-04-02","close":31.1571},{"date":"2024-04-03","close":31.2146},{"date":"2024-04-04","close":31.0229},{"date":"2024-04-05","close":31.1858},{"date":"2024-04-08","close":30.8504},{"date":"2024-04-09","close":31.1954},{"date":"2024-04-10","close":30.6204},{"date":"2024-04-11","close":30.9271},{"date":"2024-04-12","close":30.1795},{"date":"2024-04-15","close":29.9878},{"date":"2024-04-16","close":29.6332},{"date":"2024-04-17","close":29.6907},{"date":"2024-04-18","close":29.6237},{"date":"2024-04-19","close":29.9687},{"date":"2024-04-22","close":30.237},{"date":"2024-04-23","close":30.2179},{"date":"2024-04-24","close":30.2083},{"date":"2024-04-25","close":30.0454},{"date":"2024-04-26","close":30.0262},{"date":"2024-04-29","close":30.4575},{"date":"2024-04-30","close":31.9909},{"date":"2024-05-01","close":32.0867},{"date":"2024-05-02","close":32.173},{"date":"2024-05-03","close":32.3167},{"date":"2024-05-06","close":32.0484},{"date":"2024-05-07","close":32.0292},{"date":"2024-05-08","close":32.518},{"date":"2024-05-09","close":32.7767},{"date":"2024-05-10","close":32.748},{"date":"2024-05-13","close":32.8534},{"date":"2024-05-14","close":33.4955},{"date":"2024-05-15","close":33.6489},{"date":"2024-05-16","close":33.7543},{"date":"2024-05-17","close":33.8789},{"date":"2024-05-20","close":34.0418},{"date":"2024-05-21","close":34.9619},{"date":"2024-05-22","close":35.0577},{"date":"2024-05-23","close":34.6168},{"date":"2024-05-24","close":34.7702},{"date":"2024-05-28","close":34.3581},{"date":"2024-05-29","close":34.0706},{"date":"2024-05-30","close":35.4219},{"date":"2024-05-31","close":35.982},{"date":"2024-06-03","close":36.0786},{"date":"2024-06-04","close":35.7406},{"date":"2024-06-05","close":36.2041},{"date":"2024-06-06","close":36.1172},{"date":"2024-06-07","close":35.6633},{"date":"2024-06-10","close":35.5957},{"date":"2024-06-11","close":36.0689},{"date":"2024-06-12","close":36.7159},{"date":"2024-06-13","close":36.7739},{"date":"2024-06-14","close":35.9723},{"date":"2024-06-17","close":37.4209},{"date":"2024-06-18","close":38.8308},{"date":"2024-06-20","close":38.4832},{"date":"2024-06-21","close":38.6763},{"date":"2024-06-24","close":38.5314},{"date":"2024-06-25","close":38.4059},{"date":"2024-06-26","close":36.967},{"date":"2024-06-27","close":37.2664},{"date":"2024-06-28","close":37.5175},{"date":"2024-07-01","close":37.334},{"date":"2024-07-02","close":37.0732},{"date":"2024-07-03","close":37.1022},{"date":"2024-07-05","close":37.1215},{"date":"2024-07-08","close":41.5734},{"date":"2024-07-09","close":43.1378},{"date":"2024-07-10","close":43.92},{"date":"2024-07-11","close":43.5048},{"date":"2024-07-12","close":44.0553},{"date":"2024-07-15","close":44.1904},{"date":"2024-07-16","close":44.6154},{"date":"2024-07-17","close":44.2677},{"date":"2024-07-18","close":43.4469},{"date":"2024-07-19","close":42.7902},{"date":"2024-07-22","close":42.7902},{"date":"2024-07-23","close":42.5488},{"date":"2024-07-24","close":42.4425},{"date":"2024-07-25","close":41.3416},{"date":"2024-07-26","close":41.3803},{"date":"2024-07-29","close":41.2161},{"date":"2024-07-30","close":38.3769},{"date":"2024-07-31","close":38.6377},{"date":"2024-08-01","close":38.6666},{"date":"2024-08-02","close":37.6044},{"date":"2024-08-05","close":36.4648},{"date":"2024-08-06","close":37.0153},{"date":"2024-08-07","close":36.5518},{"date":"2024-08-08","close":37.2857},{"date":"2024-08-09","close":37.1312},{"date":"2024-08-12","close":37.9617},{"date":"2024-08-13","close":38.4059},{"date":"2024-08-14","close":38.2321},{"date":"2024-08-15","close":38.8791},{"date":"2024-08-16","close":38.8211},{"date":"2024-08-19","close":39.2171},{"date":"2024-08-20","close":39.333},{"date":"2024-08-21","close":40.6367},{"date":"2024-08-22","close":39.8545},{"date":"2024-08-23","close":40.5015},{"date":"2024-08-26","close":40.7719},{"date":"2024-08-27","close":41.0616},{"date":"2024-08-28","close":40.8684},{"date":"2024-08-29","close":40.4339},{"date":"2024-08-30","close":40.6866},{"date":"2024-09-03","close":39.5394},{"date":"2024-09-04","close":40.0936},{"date":"2024-09-05","close":40.22},{"date":"2024-09-06","close":39.5103},{"date":"2024-09-09","close":39.8311},{"date":"2024-09-10","close":40.0158},{"date":"2024-09-11","close":40.6866},{"date":"2024-09-12","close":40.6964},{"date":"2024-09-13","close":41.3186},{"date":"2024-09-16","close":41.7172},{"date":"2024-09-17","close":42.0963},{"date":"2024-09-18","close":42.213},{"date":"2024-09-19","close":43.1949},{"date":"2024-09-20","close":43.263},{"date":"2024-09-23","close":43.4088},{"date":"2024-09-24","close":44.031},{"date":"2024-09-25","close":43.4282},{"date":"2024-09-26","close":44.0213},{"date":"2024-09-27","close":43.6227},{"date":"2024-09-30","close":43.8949},{"date":"2024-10-01","close":43.3019},{"date":"2024-10-02","close":43.6616},{"date":"2024-10-03","close":43.3505},{"date":"2024-10-04","close":43.6324},{"date":"2024-10-07","close":42.8838},{"date":"2024-10-08","close":43.3505},{"date":"2024-10-09","close":45.431},{"date":"2024-10-10","close":44.7407},{"date":"2024-10-11","close":45.1685},{"date":"2024-10-14","close":45.5282},{"date":"2024-10-15","close":44.4879},{"date":"2024-10-16","close":44.731},{"date":"2024-10-17","close":45.2268},{"date":"2024-10-18","close":45.3629},{"date":"2024-10-21","close":45.7226},{"date":"2024-10-22","close":45.9949},{"date":"2024-10-23","close":45.5865},{"date":"2024-10-24","close":45.5088},{"date":"2024-10-25","close":44.9643},{"date":"2024-10-28","close":45.5379},{"date":"2024-10-29","close":47.6671},{"date":"2024-10-30","close":46.7046},{"date":"2024-10-31","close":46.2671},{"date":"2024-11-01","close":47.0157},{"date":"2024-11-04","close":45.7129},{"date":"2024-11-05","close":45.9657},{"date":"2024-11-06","close":46.899},{"date":"2024-11-07","close":46.8796},{"date":"2024-11-08","close":47.3657},{"date":"2024-11-11","close":47.5601},{"date":"2024-11-12","close":46.9768},{"date":"2024-11-13","close":45.8976},{"date":"2024-11-14","close":45.7421},{"date":"2024-11-15","close":45.4683},{"date":"2024-11-18","close":45.4193},{"date":"2024-11-19","close":46.2507},{"date":"2024-11-20","close":46.3093},{"date":"2024-11-21","close":46.7886},{"date":"2024-11-22","close":47.4536},{"date":"2024-11-25","close":47.1993},{"date":"2024-11-26","close":46.9451},{"date":"2024-11-27","close":47.1602},{"date":"2024-11-29","close":47.6003},{"date":"2024-12-02","close":48.1578},{"date":"2024-12-03","close":48.0893},{"date":"2024-12-04","close":48.0698},{"date":"2024-12-05","close":48.6664},{"date":"2024-12-06","close":48.4708},{"date":"2024-12-09","close":47.4439},{"date":"2024-12-10","close":47.3069},{"date":"2024-12-11","close":46.5832},{"date":"2024-12-12","close":47.5417},{"date":"2024-12-13","close":47.0918},{"date":"2024-12-16","close":47.1211},{"date":"2024-12-17","close":46.7103},{"date":"2024-12-18","close":45.4878},{"date":"2024-12-19","close":46.0257},{"date":"2024-12-20","close":46.2702},{"date":"2024-12-23","close":46.456},{"date":"2024-12-24","close":46.8473},{"date":"2024-12-26","close":46.9353},{"date":"2024-12-27","close":46.7299},{"date":"2024-12-30","close":46.2996},{"date":"2024-12-31","close":46.4756},{"date":"2025-01-02","close":45.6834},{"date":"2025-01-03","close":46.456},{"date":"2025-01-06","close":47.2776},{"date":"2025-01-07","close":46.7984},{"date":"2025-01-08","close":46.681},{"date":"2025-01-10","close":46.0844},{"date":"2025-01-13","close":45.5563},{"date":"2025-01-14","close":46.3876},{"date":"2025-01-15","close":47.7373},{"date":"2025-01-16","close":48.1578},{"date":"2025-01-17","close":48.7446},{"date":"2025-01-21","close":50.417},{"date":"2025-01-22","close":52.823},{"date":"2025-01-23","close":52.7936},{"date":"2025-01-24","close":53.0577},{"date":"2025-01-27","close":48.4414},{"date":"2025-01-28","close":50.1041},{"date":"2025-01-29","close":48.7055},{"date":"2025-01-30","close":48.8913},{"date":"2025-01-31","close":50.9354},{"date":"2025-02-03","close":50.2214},{"date":"2025-02-04","close":50.8963},{"date":"2025-02-05","close":52.1188},{"date":"2025-02-06","close":52.4709},{"date":"2025-02-07","close":51.8058},{"date":"2025-02-10","close":51.8841},{"date":"2025-02-11","close":51.2484},{"date":"2025-02-12","close":50.8669},{"date":"2025-02-13","close":50.9647},{"date":"2025-02-14","close":51.3853},{"date":"2025-02-18","close":51.7276},{"date":"2025-02-19","close":51.5124},{"date":"2025-02-20","close":50.73},{"date":"2025-02-21","close":50.3584},{"date":"2025-02-24","close":49.664},{"date":"2025-02-25","close":48.5784},{"date":"2025-02-26","close":48.9109},{"date":"2025-02-27","close":47.9231},{"date":"2025-02-28","close":49.3297},{"date":"2025-03-03","close":47.4608},{"date":"2025-03-04","close":45.7296},{"date":"2025-03-05","close":46.2706},{"date":"2025-03-06","close":44.7656},{"date":"2025-03-07","close":45.1787},{"date":"2025-03-10","close":44.2738},{"date":"2025-03-11","close":44.1754},{"date":"2025-03-12","close":44.6574},{"date":"2025-03-13","close":44.8541},{"date":"2025-03-14","close":45.9853},{"date":"2025-03-17","close":46.0935},{"date":"2025-03-18","close":46.4968},{"date":"2025-03-19","close":47.9624},{"date":"2025-03-20","close":47.8739},{"date":"2025-03-21","close":47.7362},{"date":"2025-03-24","close":49.0739},{"date":"2025-03-25","close":48.1887},{"date":"2025-03-26","close":46.3296},{"date":"2025-03-27","close":45.7984},{"date":"2025-03-28","close":45.1099},{"date":"2025-03-31","close":45.0312},{"date":"2025-04-01","close":44.7951},{"date":"2025-04-02","close":45.7787},{"date":"2025-04-03","close":41.5983},{"date":"2025-04-04","close":38.4309},{"date":"2025-04-07","close":38.9621},{"date":"2025-04-08","close":38.5391},{"date":"2025-04-09","close":42.5524},{"date":"2025-04-10","close":41.0081},{"date":"2025-04-11","close":40.5851},{"date":"2025-04-14","close":40.9294},{"date":"2025-04-15","close":41.0966},{"date":"2025-04-16","close":40.6048},{"date":"2025-04-17","close":40.8409},{"date":"2025-04-21","close":40.0343},{"date":"2025-04-22","close":41.0671},{"date":"2025-04-23","close":42.2671},{"date":"2025-04-24","close":43.1623},{"date":"2025-04-25","close":43.4573},{"date":"2025-04-28","close":43.3787},{"date":"2025-04-29","close":43.7328},{"date":"2025-04-30","close":43.6541},{"date":"2025-05-01","close":44.0475},{"date":"2025-05-02","close":45.0115},{"date":"2025-05-05","close":44.6672},{"date":"2025-05-06","close":44.0279},{"date":"2025-05-07","close":44.1164},{"date":"2025-05-08","close":44.3131},{"date":"2025-05-09","close":44.3426},{"date":"2025-05-12","close":46.2017},{"date":"2025-05-13","close":46.8411},{"date":"2025-05-14","close":46.2411},{"date":"2025-05-15","close":46.8214},{"date":"2025-05-16","close":47.4313},{"date":"2025-05-19","close":47.3427},{"date":"2025-05-20","close":47.1952},{"date":"2025-05-21","close":47.3919},{"date":"2025-05-22","close":47.7559},{"date":"2025-05-23","close":47.569},{"date":"2025-05-27","close":49.1035},{"date":"2025-05-28","close":48.6411},{"date":"2025-05-29","close":49.1428},{"date":"2025-05-30","close":49.0538},{"date":"2025-06-02","close":49.4989},{"date":"2025-06-03","close":50.2309},{"date":"2025-06-04","close":50.2111},{"date":"2025-06-05","close":50.31},{"date":"2025-06-06","close":50.1617},{"date":"2025-06-09","close":50.3397},{"date":"2025-06-10","close":50.0627},{"date":"2025-06-11","close":49.9045},{"date":"2025-06-12","close":50.2705},{"date":"2025-06-13","close":49.0637},{"date":"2025-06-16","close":50.2309},{"date":"2025-06-17","close":49.9341},{"date":"2025-06-18","close":49.944},{"date":"2025-06-20","close":49.8748},{"date":"2025-06-23","close":51.2399},{"date":"2025-06-24","close":50.864},{"date":"2025-06-25","close":50.8343},{"date":"2025-06-26","close":51.141},{"date":"2025-06-27","close":51.2597},{"date":"2025-06-30","close":52.0213},{"date":"2025-07-01","close":52.0213},{"date":"2025-07-02","close":52.1499},{"date":"2025-07-03","close":52.4665},{"date":"2025-07-07","close":51.8136},{"date":"2025-07-08","close":52.1598},{"date":"2025-07-09","close":52.0016},{"date":"2025-07-10","close":51.6949},{"date":"2025-07-11","close":51.042},{"date":"2025-07-14","close":52.5456},{"date":"2025-07-15","close":51.9521},{"date":"2025-07-16","close":52.3972},{"date":"2025-07-17","close":53.6139},{"date":"2025-07-18","close":53.426},{"date":"2025-07-21","close":53.3172},{"date":"2025-07-22","close":53.4359},{"date":"2025-07-23","close":55.1966},{"date":"2025-07-24","close":55.1175},{"date":"2025-07-25","close":54.7614},{"date":"2025-07-28","close":54.8108},{"date":"2025-07-29","close":61.188},{"date":"2025-07-30","close":61.81},{"date":"2025-07-31","close":62.4319},{"date":"2025-08-01","close":61.2571},{"date":"2025-08-04","close":62.6787},{"date":"2025-08-05","close":62.3628},{"date":"2025-08-06","close":63.1625},{"date":"2025-08-07","close":63.9325},{"date":"2025-08-08","close":64.9296},{"date":"2025-08-11","close":64.1497},{"date":"2025-08-12","close":64.9098},{"date":"2025-08-13","close":64.9},{"date":"2025-08-14","close":64.9197},{"date":"2025-08-15","close":64.6038},{"date":"2025-08-18","close":64.6828},{"date":"2025-08-19","close":63.6956},{"date":"2025-08-20","close":63.7745},{"date":"2025-08-21","close":64.0608},{"date":"2025-08-22","close":64.9296},{"date":"2025-08-25","close":65.9267},{"date":"2025-08-26","close":66.5388},{"date":"2025-08-27","close":66.3907},{"date":"2025-08-28","close":68.0492},{"date":"2025-08-29","close":66.4499},{"date":"2025-09-02","close":67.8775},{"date":"2025-09-03","close":68.7399},{"date":"2025-09-04","close":69.1166},{"date":"2025-09-05","close":70.5739},{"date":"2025-09-08","close":71.5256},{"date":"2025-09-09","close":71.7635},{"date":"2025-09-10","close":74.2815},{"date":"2025-09-11","close":74.8169},{"date":"2025-09-12","close":76.3733},{"date":"2025-09-15","close":77.3052},{"date":"2025-09-16","close":78.0189},{"date":"2025-09-17","close":76.2147},{"date":"2025-09-18","close":78.931},{"date":"2025-09-19","close":78.8715},{"date":"2025-09-22","close":78.4749},{"date":"2025-09-23","close":80.299},{"date":"2025-09-24","close":79.2184},{"date":"2025-09-25","close":78.4452},{"date":"2025-09-26","close":78.6633},{"date":"2025-09-29","close":79.5654},{"date":"2025-09-30","close":81.3201},{"date":"2025-10-01","close":82.4007},{"date":"2025-10-02","close":81.8059},{"date":"2025-10-03","close":82.8369},{"date":"2025-10-06","close":84.6015},{"date":"2025-10-07","close":84.3239},{"date":"2025-10-08","close":86.3165},{"date":"2025-10-09","close":86.4354},{"date":"2025-10-10","close":82.2619},{"date":"2025-10-13","close":84.7601},{"date":"2025-10-14","close":83.8778},{"date":"2025-10-15","close":85.8704},{"date":"2025-10-16","close":85.9695},{"date":"2025-10-17","close":83.7588},{"date":"2025-10-20","close":84.542},{"date":"2025-10-21","close":85.3053},{"date":"2025-10-22","close":83.4118},{"date":"2025-10-23","close":85.0971},{"date":"2025-10-24","close":86.6535},{"date":"2025-10-27","close":88.5966},{"date":"2025-10-28","close":85.682},{"date":"2025-10-29","close":89.5086},{"date":"2025-10-30","close":89.4987},{"date":"2025-10-31","close":88.3091},{"date":"2025-11-03","close":86.7428},{"date":"2025-11-04","close":84.4726},{"date":"2025-11-05","close":86.3462},{"date":"2025-11-06","close":87.0996},{"date":"2025-11-07","close":84.7402},{"date":"2025-11-10","close":87.7936},{"date":"2025-11-11","close":87.169},{"date":"2025-11-12","close":88.2397},{"date":"2025-11-13","close":81.6472},{"date":"2025-11-14","close":81.6274},{"date":"2025-11-17","close":80.6327},{"date":"2025-11-18","close":79.6976},{"date":"2025-11-19","close":81.2594},{"date":"2025-11-20","close":77.6187},{"date":"2025-11-21","close":79.0411},{"date":"2025-11-24","close":82.1646},{"date":"2025-11-25","close":82.5127},{"date":"2025-11-26","close":83.1593},{"date":"2025-11-28","close":83.7561},{"date":"2025-12-01","close":82.463},{"date":"2025-12-02","close":83.2687},{"date":"2025-12-03","close":83.1096},{"date":"2025-12-04","close":84.9995},{"date":"2025-12-05","close":85.5168},{"date":"2025-12-08","close":87.8047},{"date":"2025-12-09","close":90.6297},{"date":"2025-12-10","close":93.7034},{"date":"2025-12-11","close":95.4641},{"date":"2025-12-12","close":87.8544},{"date":"2025-12-15","close":87.6455},{"date":"2025-12-16","close":85.8351},{"date":"2025-12-17","close":84.9697},{"date":"2025-12-18","close":86.422},{"date":"2025-12-19","close":87.3968},{"date":"2025-12-22","close":87.934},{"date":"2025-12-23","close":88.869},{"date":"2025-12-24","close":89.1874},{"date":"2025-12-26","close":89.0978},{"date":"2025-12-29","close":88.5308},{"date":"2025-12-30","close":88.3916},{"date":"2025-12-31","close":87.0984},{"date":"2026-01-02","close":90.192},{"date":"2026-01-05","close":88.2225},{"date":"2026-01-06","close":88.7795},{"date":"2026-01-07","close":87.5262},{"date":"2026-01-08","close":84.8802},{"date":"2026-01-09","close":84.7807},{"date":"2026-01-12","close":87.4167},{"date":"2026-01-13","close":89.4062},{"date":"2026-01-14","close":89.7345},{"date":"2026-01-15","close":92.9972},{"date":"2026-01-16","close":93.7034},{"date":"2026-01-20","close":92.082},{"date":"2026-01-21","close":93.027},{"date":"2026-01-22","close":93.783},{"date":"2026-01-23","close":92.8082},{"date":"2026-01-26","close":94.4495},{"date":"2026-01-27","close":109.1615},{"date":"2026-01-28","close":103.7303},{"date":"2026-01-29","close":102.457},{"date":"2026-01-30","close":102.7057},{"date":"2026-02-02","close":109.7782},{"date":"2026-02-03","close":112.1954},{"date":"2026-02-04","close":109.1118},{"date":"2026-02-05","close":112.1954},{"date":"2026-02-06","close":121.516},{"date":"2026-02-09","close":130.6974},{"date":"2026-02-10","close":127.4247},{"date":"2026-02-11","close":132.1994},{"date":"2026-02-12","close":130.8068},{"date":"2026-02-13","close":132.7565},{"date":"2026-02-17","close":129.832},{"date":"2026-02-18","close":131.3141},{"date":"2026-02-19","close":129.3048},{"date":"2026-02-20","close":138.7746},{"date":"2026-02-23","close":144.4843},{"date":"2026-02-24","close":150.7909},{"date":"2026-02-25","close":159.5843},{"date":"2026-02-26","close":149.5077},{"date":"2026-02-27","close":149.8658},{"date":"2026-03-02","close":157.3202},{"date":"2026-03-03","close":147.0654},{"date":"2026-03-04","close":144.3447},{"date":"2026-03-05","close":134.2793},{"date":"2026-03-06","close":122.8684},{"date":"2026-03-09","close":128.6087},{"date":"2026-03-10","close":135.7542},{"date":"2026-03-11","close":131.3095},{"date":"2026-03-12","close":129.3263},{"date":"2026-03-13","close":128.6785},{"date":"2026-03-16","close":131.5985},{"date":"2026-03-17","close":129.4459},{"date":"2026-03-18","close":129.416},{"date":"2026-03-19","close":132.6249},{"date":"2026-03-20","close":124.154},{"date":"2026-03-23","close":130.5222},{"date":"2026-03-24","close":141.5244},{"date":"2026-03-25","close":145.8496},{"date":"2026-03-26","close":134.8573},{"date":"2026-03-27","close":136.3422},{"date":"2026-03-30","close":128.1104},{"date":"2026-03-31","close":135.5051},{"date":"2026-04-01","close":141.8931},{"date":"2026-04-02","close":147.4142},{"date":"2026-04-06","close":145.9991},{"date":"2026-04-07","close":148.0122},{"date":"2026-04-08","close":164.5355},{"date":"2026-04-09","close":169.2194},{"date":"2026-04-10","close":170.6545},{"date":"2026-04-13","close":174.571},{"date":"2026-04-14","close":172.2291},{"date":"2026-04-15","close":167.6946},{"date":"2026-04-16","close":165.5121},{"date":"2026-04-17","close":163.8179},{"date":"2026-04-20","close":164.8145},{"date":"2026-04-21","close":164.8843},{"date":"2026-04-22","close":168.1829},{"date":"2026-04-23","close":168.9204},{"date":"2026-04-24","close":175.2886},{"date":"2026-04-27","close":167.4355},{"date":"2026-04-28","close":152.5267},{"date":"2026-04-29","close":151.3806},{"date":"2026-04-30","close":163.6784},{"date":"2026-05-01","close":157.7188},{"date":"2026-05-04","close":159.413},{"date":"2026-05-05","close":161.5457},{"date":"2026-05-06","close":180.9491},{"date":"2026-05-07","close":181.7763},{"date":"2026-05-08","close":186.3008},{"date":"2026-05-11","close":206.6809},{"date":"2026-05-12","close":197.5621},{"date":"2026-05-13","close":205.8039},{"date":"2026-05-14","close":207.5678},{"date":"2026-05-15","close":191.1541},{"date":"2026-05-18","close":177.9395},{"date":"2026-05-19","close":175.2288},{"date":"2026-05-20","close":180.0722},{"date":"2026-05-21","close":191.2339},{"date":"2026-05-22","close":193.3865},{"date":"2026-05-26","close":195.4992},{"date":"2026-05-27","close":190.2373},{"date":"2026-05-28","close":182.3444},{"date":"2026-05-29","close":180.8196},{"date":"2026-06-01","close":176.368},{"date":"2026-06-02","close":200.0234},{"date":"2026-06-03","close":200.3828},{"date":"2026-06-04","close":197.3285},{"date":"2026-06-05","close":177.2463},{"date":"2026-06-08","close":187.1876},{"date":"2026-06-09","close":173.6132},{"date":"2026-06-10","close":167.854},{"date":"2026-06-11","close":176.2183},{"date":"2026-06-12","close":178.8633},{"date":"2026-06-15","close":187.527},{"date":"2026-06-16","close":177.0866},{"date":"2026-06-17","close":175.0704},{"date":"2026-06-18","close":194.5537},{"date":"2026-06-22","close":209.4357},{"date":"2026-06-23","close":193.7053},{"date":"2026-06-24","close":205.4432},{"date":"2026-06-25","close":227.5816},{"date":"2026-06-26","close":220.6346},{"date":"2026-06-29","close":255.2095},{"date":"2026-06-30","close":254.95},{"date":"2026-07-01","close":220.2154},{"date":"2026-07-02","close":196.4202},{"date":"2026-07-06","close":194.434},{"date":"2026-07-07","close":185.0317},{"date":"2026-07-08","close":183.6842},{"date":"2026-07-09","close":192.0185},{"date":"2026-07-10","close":190.5313},{"date":"2026-07-13","close":182.7659},{"date":"2026-07-14","close":187.2874},{"date":"2026-07-15","close":174.0823},{"date":"2026-07-16","close":158.0924},{"date":"2026-07-17","close":154.3195},{"date":"2026-07-20","close":152.8123},{"date":"2026-07-21","close":162.1048},{"date":"2026-07-22","close":153.7705},{"date":"2026-07-23","close":155.7668},{"date":"2026-07-24","close":146.3744},{"date":"2026-07-27","close":143.0906},{"date":"2026-07-28","close":125.7732},{"date":"2026-07-29","close":123.8169},{"date":"2026-07-30","close":134.9659},{"date":"2026-07-31","close":137.9902},{"date":"2026-08-03","close":146.3645},{"date":"2026-08-04","close":159.5896},{"date":"2026-08-05","close":156.4055},{"date":"2026-08-06","close":156.8846},{"date":"2026-08-07","close":165.3687},{"date":"2026-08-10","close":157.4636},{"date":"2026-08-11","close":158.8909},{"date":"2026-08-12","close":167.1254},{"date":"2026-08-13","close":158.2421},{"date":"2026-08-14","close":165.6781},{"date":"2026-08-17","close":172.8845},{"date":"2026-08-18","close":159.5995},{"date":"2026-08-19","close":152.1735},{"date":"2026-08-20","close":151.1654},{"date":"2026-08-21","close":149.5584},{"date":"2026-08-24","close":145.2765},{"date":"2026-08-25","close":146.8835},{"date":"2026-08-26","close":152.4929},{"date":"2026-08-27","close":152.5129},{"date":"2026-08-28","close":148.7001},{"date":"2026-08-31","close":148.73},{"date":"2026-09-01","close":145.56},{"date":"2026-09-02","close":144.13},{"date":"2026-09-03","close":146.0},{"date":"2026-09-04","close":154.3},{"date":"2026-09-08","close":165.96},{"date":"2026-09-09","close":168.46},{"date":"2026-09-10","close":163.12},{"date":"2026-09-11","close":166.4},{"date":"2026-09-14","close":143.6},{"date":"2026-09-15","close":143.57},{"date":"2026-09-16","close":144.16},{"date":"2026-09-17","close":147.8},{"date":"2026-09-18","close":150.13},{"date":"2026-09-21","close":158.98},{"date":"2026-09-22","close":159.69},{"date":"2026-09-23","close":154.48},{"date":"2026-09-24","close":154.15},{"date":"2026-09-25","close":156.74},{"date":"2026-09-28","close":151.59},{"date":"2026-09-29","close":158.71},{"date":"2026-09-30","close":153.76},{"date":"2026-10-01","close":160.42},{"date":"2026-10-02","close":164.19},{"date":"2026-10-05","close":159.37},{"date":"2026-10-06","close":168.97},{"date":"2026-10-07","close":163.25},{"date":"2026-10-08","close":152.83},{"date":"2026-10-09","close":156.68},{"date":"2026-10-12","close":147.28},{"date":"2026-10-13","close":148.54},{"date":"2026-10-14","close":140.89},{"date":"2026-10-15","close":138.43},{"date":"2026-10-16","close":132.0},{"date":"2026-10-19","close":132.74},{"date":"2026-10-20","close":132.26},{"date":"2026-10-21","close":134.92},{"date":"2026-10-22","close":123.97}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":123.99,"low_30d":122.5724,"support":127.38,"high_30d":170.63,"change_1d":-8.1,"change_7d":-6.1,"change_30d":-25.5,"resistance":165.82,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.94,"per":74.79,"quarter":"2024-Q2"},{"pbr":4.39,"per":51.44,"quarter":"2024-Q3"},{"pbr":4.83,"per":31.63,"quarter":"2024-Q4"},{"pbr":4.67,"per":25.45,"quarter":"2025-Q1"},{"pbr":5.2,"per":23.12,"quarter":"2025-Q2"},{"pbr":7.83,"per":34.17,"quarter":"2025-Q3"},{"pbr":8.19,"per":34.43,"quarter":"2025-Q4"},{"pbr":12.74,"per":50.37,"quarter":"2026-Q1"},{"pbr":22.54,"per":88.83,"quarter":"2026-Q2"},{"pbr":9.03,"per":43.2,"quarter":"현재"}],"timeline":[{"close":37.5175,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":43.8949,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":46.4756,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45.0312,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52.0213,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":81.3201,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":87.0984,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":135.5051,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":254.95,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.26,"pbr_5y_low":3.94,"per_5y_avg":46.03,"per_5y_low":23.12,"current_pbr":9.03,"current_per":43.2,"pbr_5y_high":22.54,"per_5y_high":88.83,"pbr_5y_median":5.2,"per_5y_median":34.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"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":["RSI 24 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Electronic Components"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.7%"},"momentum":{"grade":"F","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 43.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":1.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.75,"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":0.62,"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":36.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.94,"per":74.79,"close":37.5175,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.39,"per":51.44,"close":43.8949,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.83,"per":31.63,"close":46.4756,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.67,"per":25.45,"close":45.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.2,"per":23.12,"close":52.0213,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.83,"per":34.17,"close":81.3201,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.19,"per":34.43,"close":87.0984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.74,"per":50.37,"close":135.5051,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.54,"per":88.83,"close":254.95,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"43.2배"},{"label":"PBR","value":"9.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.78,"pbr":11.65,"per":123.21,"roa":0.01696200995266416,"roe":0.04450636942675159,"revenue":4505000000.0,"market_cap":137667624960.0,"net_income":559000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3613762486126526,"total_assets":32956000000.0,"total_equity":12560000000.0,"profit_margin":0.12408435072142064,"dividend_yield":0.64,"fiscal_quarter":"Q2","operating_income":698000000.0,"operating_margin":0.15493895671476138},{"eps":0.7,"pbr":null,"per":null,"roa":0.01187086039740185,"roe":0.03140873687775144,"revenue":4144000000.0,"market_cap":null,"net_income":371000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3687258687258687,"total_assets":31253000000.0,"total_equity":11812000000.0,"profit_margin":0.08952702702702703,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":639000000.0,"operating_margin":0.1541988416988417},{"eps":0.72,"pbr":null,"per":null,"roa":0.017432851239669422,"roe":0.04573558058778691,"revenue":4215000000.0,"market_cap":null,"net_income":540000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.35255041518386715,"total_assets":30976000000.0,"total_equity":11807000000.0,"profit_margin":0.12811387900355872,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":698000000.0,"operating_margin":0.1655990510083037},{"eps":0.67,"pbr":null,"per":null,"roa":0.014373579355528814,"roe":0.037274618585298194,"revenue":4100000000.0,"market_cap":null,"net_income":430000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37073170731707317,"total_assets":29916000000.0,"total_equity":11536000000.0,"profit_margin":0.1048780487804878,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":589000000.0,"operating_margin":0.14365853658536584},{"eps":0.6,"pbr":null,"per":null,"roa":0.016315881022786572,"roe":0.04219143576826197,"revenue":3862000000.0,"market_cap":null,"net_income":469000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.36043500776799586,"total_assets":28745000000.0,"total_equity":11116000000.0,"profit_margin":0.1214396685655101,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":573000000.0,"operating_margin":0.14836872087001554},{"eps":0.54,"pbr":null,"per":null,"roa":0.005731182010659268,"roe":0.014650989175065323,"revenue":3452000000.0,"market_cap":null,"net_income":157000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35168018539976825,"total_assets":27394000000.0,"total_equity":10716000000.0,"profit_margin":0.045480880648899186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":445000000.0,"operating_margin":0.12891077636152956},{"eps":0.57,"pbr":null,"per":null,"roa":0.011177212907878133,"roe":0.029009919520868427,"revenue":3501000000.0,"market_cap":null,"net_income":310000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34190231362467866,"total_assets":27735000000.0,"total_equity":10686000000.0,"profit_margin":0.08854612967723507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":393000000.0,"operating_margin":0.11225364181662383},{"eps":0.54,"pbr":null,"per":null,"roa":-0.004131064190382035,"roe":-0.010537692515536342,"revenue":3391000000.0,"market_cap":null,"net_income":-117000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3352993217340018,"total_assets":28322000000.0,"total_equity":11103000000.0,"profit_margin":-0.03450309643173105,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":302000000.0,"operating_margin":0.08905927455028015},{"eps":0.11938590779583957,"pbr":null,"per":null,"roa":0.003826483682254682,"roe":0.009825224374114313,"revenue":3251000000.0,"market_cap":null,"net_income":104000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2919101814826207,"total_assets":27179000000.0,"total_equity":10585000000.0,"profit_margin":0.03199015687480775,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":186000000.0,"operating_margin":0.05721316517994463},{"eps":0.23991975701279297,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2975000000.0,"market_cap":null,"net_income":209000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.333781512605042,"total_assets":null,"total_equity":null,"profit_margin":0.07025210084033613,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":254000000.0,"operating_margin":0.0853781512605042},{"eps":-0.04591765684455368,"pbr":null,"per":null,"roa":-0.0014035087719298245,"roe":-0.003462903644706086,"revenue":2994000000.0,"market_cap":null,"net_income":-40000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3042752171008684,"total_assets":28500000000.0,"total_equity":11551000000.0,"profit_margin":-0.013360053440213761,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":78000000.0,"operating_margin":0.026052104208416832},{"eps":0.1882623930626701,"pbr":null,"per":null,"roa":0.005799561496569771,"roe":0.014348206474190725,"revenue":3173000000.0,"market_cap":null,"net_income":164000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31641979199495746,"total_assets":28278000000.0,"total_equity":11430000000.0,"profit_margin":0.05168610148124803,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":236000000.0,"operating_margin":0.07437756066813742}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.5017,"per":74.79,"date":"2024-06","close":37.52,"source":"reported"},{"eps":0.5017,"per":77.02,"date":"2024-07","close":38.64,"source":"reported"},{"eps":0.5017,"per":81.11,"date":"2024-08","close":40.69,"source":"reported"},{"eps":0.8534,"per":51.44,"date":"2024-09","close":43.89,"source":"reported"},{"eps":0.8534,"per":54.22,"date":"2024-10","close":46.27,"source":"reported"},{"eps":0.8534,"per":55.78,"date":"2024-11","close":47.6,"source":"reported"},{"eps":1.4693,"per":31.63,"date":"2024-12","close":46.48,"source":"reported"},{"eps":1.4693,"per":34.67,"date":"2025-01","close":50.94,"source":"reported"},{"eps":1.4693,"per":33.57,"date":"2025-02","close":49.33,"source":"reported"},{"eps":1.7694,"per":25.45,"date":"2025-03","close":45.03,"source":"reported"},{"eps":1.7694,"per":24.67,"date":"2025-04","close":43.65,"source":"reported"},{"eps":1.7694,"per":27.72,"date":"2025-05","close":49.05,"source":"reported"},{"eps":2.25,"per":23.12,"date":"2025-06","close":52.02,"source":"reported"},{"eps":2.25,"per":27.75,"date":"2025-07","close":62.43,"source":"reported"},{"eps":2.25,"per":29.53,"date":"2025-08","close":66.45,"source":"reported"},{"eps":2.38,"per":34.17,"date":"2025-09","close":81.32,"source":"reported"},{"eps":2.38,"per":37.1,"date":"2025-10","close":88.31,"source":"reported"},{"eps":2.38,"per":35.19,"date":"2025-11","close":83.76,"source":"reported"},{"eps":2.53,"per":34.43,"date":"2025-12","close":87.1,"source":"reported"},{"eps":2.53,"per":40.6,"date":"2026-01","close":102.71,"source":"reported"},{"eps":2.53,"per":59.24,"date":"2026-02","close":149.87,"source":"reported"},{"eps":2.69,"per":50.37,"date":"2026-03","close":135.51,"source":"reported"},{"eps":2.69,"per":60.85,"date":"2026-04","close":163.68,"source":"reported"},{"eps":2.69,"per":67.22,"date":"2026-05","close":180.82,"source":"reported"},{"eps":2.87,"per":88.83,"date":"2026-06","close":254.95,"source":"reported"},{"eps":2.87,"per":48.08,"date":"2026-07","close":137.99,"source":"reported"},{"eps":2.87,"per":51.82,"date":"2026-08","close":148.73,"source":"reported"},{"eps":2.87,"per":53.57,"date":"2026-09","close":153.76,"source":"reported"},{"eps":2.87,"per":43.2,"date":"2026-10","close":123.97,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.8,"std":17.94,"count":29,"current":43.2,"lower_1sd":28.86,"upper_1sd":64.73},"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":"Corning Incorporated","phase":"above-fold","symbol_resolved":true}