{"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":"2026-10-23T10:01:06.224953+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.8,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":14.6,"direction":"higher_better","percentile":71}],"summary":"매출 +5.8%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.1,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.4,"direction":"higher_better","percentile":33}],"summary":"RSI 61","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.02,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.6x","percentile":70}},"signals":[],"summary":"Halliburton Company(HAL)은 Energy 섹터 US 시장 종목입니다, 시가총액 277.31억. 현재가 $33.20, 전일 대비 -2.3%, 30일 -7.4%. PER 14.0배 / ROE 4.8%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.76%","value_pct":1.76},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.76},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.11570785286115637,"grade":"B","trend":"상승","atr_14":0.9590928571428579,"rsi_14":61.06995884773659,"sma_20":32.649750000000004,"sma_60":33.86125,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.1로 강세 구간입니다. MACD(-0.12)가 시그널선(-0.33)을 상회합니다(골든크로스). SMA20 33, SMA60 34 — 혼조세입니다. 볼린저밴드 31~34 (현재 위치 72%).","bb_lower":31.383580678779495,"bb_upper":33.915919321220514,"macd_signal":-0.3301051343289102},"change_pct":-2.35,"chart_data":[{"date":"2024-10-23","open":26.9,"high":27.08,"low":26.45,"close":26.62,"volume":7436518,"rsi_14":22.56,"sma_20":29.54,"sma_60":30.13,"sma_120":32.55},{"date":"2024-10-24","open":26.68,"high":26.79,"low":26.33,"close":26.66,"volume":8633094,"rsi_14":17.6,"sma_20":29.55,"sma_60":30.02,"sma_120":32.48},{"date":"2024-10-25","open":26.91,"high":27.18,"low":26.74,"close":27.04,"volume":9251883,"rsi_14":23.7,"sma_20":29.53,"sma_60":29.93,"sma_120":32.41},{"date":"2024-10-28","open":26.25,"high":26.74,"low":26.09,"close":26.7,"volume":7333812,"rsi_14":27.12,"sma_20":29.47,"sma_60":29.87,"sma_120":32.33},{"date":"2024-10-29","open":26.79,"high":26.81,"low":26.23,"close":26.34,"volume":8494519,"rsi_14":20.29,"sma_20":29.35,"sma_60":29.81,"sma_120":32.25},{"date":"2024-10-30","open":26.38,"high":26.9,"low":26.38,"close":26.51,"volume":7157996,"rsi_14":16.81,"sma_20":29.24,"sma_60":29.76,"sma_120":32.17},{"date":"2024-10-31","open":26.73,"high":26.84,"low":26.54,"close":26.55,"volume":7114257,"rsi_14":16.08,"sma_20":29.09,"sma_60":29.71,"sma_120":32.09},{"date":"2024-11-01","open":26.76,"high":26.93,"low":26.42,"close":26.5,"volume":8203352,"rsi_14":16.74,"sma_20":28.92,"sma_60":29.65,"sma_120":32.01},{"date":"2024-11-04","open":26.72,"high":27.08,"low":26.62,"close":26.93,"volume":8109984,"rsi_14":34.1,"sma_20":28.77,"sma_60":29.6,"sma_120":31.93},{"date":"2024-11-05","open":27.0,"high":27.45,"low":26.91,"close":27.31,"volume":9488135,"rsi_14":39.84,"sma_20":28.69,"sma_60":29.55,"sma_120":31.86},{"date":"2024-11-06","open":28.72,"high":29.44,"low":28.39,"close":29.19,"volume":22611806,"rsi_14":64.44,"sma_20":28.7,"sma_60":29.54,"sma_120":31.8},{"date":"2024-11-07","open":28.56,"high":28.72,"low":27.58,"close":28.29,"volume":15920702,"rsi_14":60.63,"sma_20":28.64,"sma_60":29.52,"sma_120":31.73},{"date":"2024-11-08","open":28.32,"high":28.49,"low":27.64,"close":27.98,"volume":9742008,"rsi_14":58.1,"sma_20":28.56,"sma_60":29.49,"sma_120":31.66},{"date":"2024-11-11","open":27.88,"high":28.94,"low":27.74,"close":28.84,"volume":9789092,"rsi_14":63.76,"sma_20":28.54,"sma_60":29.47,"sma_120":31.59},{"date":"2024-11-12","open":29.02,"high":29.35,"low":28.8,"close":28.9,"volume":8952950,"rsi_14":68.31,"sma_20":28.59,"sma_60":29.44,"sma_120":31.54},{"date":"2024-11-13","open":28.87,"high":29.43,"low":28.2,"close":28.9,"volume":11280317,"rsi_14":68.11,"sma_20":28.63,"sma_60":29.42,"sma_120":31.5},{"date":"2024-11-14","open":29.04,"high":29.22,"low":28.73,"close":28.82,"volume":9113207,"rsi_14":65.15,"sma_20":28.69,"sma_60":29.41,"sma_120":31.45},{"date":"2024-11-15","open":28.91,"high":29.45,"low":28.35,"close":28.42,"volume":8990303,"rsi_14":64.52,"sma_20":28.76,"sma_60":29.38,"sma_120":31.39},{"date":"2024-11-18","open":28.85,"high":29.36,"low":28.73,"close":29.15,"volume":9279674,"rsi_14":72.23,"sma_20":28.87,"sma_60":29.36,"sma_120":31.34},{"date":"2024-11-19","open":28.75,"high":29.43,"low":28.7,"close":29.17,"volume":9375665,"rsi_14":71.58,"sma_20":28.98,"sma_60":29.34,"sma_120":31.3},{"date":"2024-11-20","open":29.21,"high":29.92,"low":29.15,"close":29.85,"volume":9639724,"rsi_14":74.23,"sma_20":29.15,"sma_60":29.33,"sma_120":31.25},{"date":"2024-11-21","open":30.1,"high":30.91,"low":29.96,"close":30.51,"volume":11476292,"rsi_14":77.1,"sma_20":29.35,"sma_60":29.34,"sma_120":31.23},{"date":"2024-11-22","open":30.47,"high":31.01,"low":30.31,"close":30.57,"volume":9522485,"rsi_14":75.92,"sma_20":29.53,"sma_60":29.35,"sma_120":31.21},{"date":"2024-11-25","open":30.99,"high":31.18,"low":30.21,"close":30.62,"volume":15280929,"rsi_14":74.71,"sma_20":29.74,"sma_60":29.37,"sma_120":31.2},{"date":"2024-11-26","open":30.66,"high":30.72,"low":30.12,"close":30.45,"volume":11141922,"rsi_14":62.57,"sma_20":29.95,"sma_60":29.4,"sma_120":31.18},{"date":"2024-11-27","open":30.48,"high":31.17,"low":30.46,"close":30.52,"volume":7877337,"rsi_14":76.91,"sma_20":30.16,"sma_60":29.44,"sma_120":31.16},{"date":"2024-11-29","open":30.72,"high":30.79,"low":30.31,"close":30.5,"volume":3484124,"rsi_14":82.63,"sma_20":30.37,"sma_60":29.49,"sma_120":31.14},{"date":"2024-12-02","open":30.56,"high":30.71,"low":29.91,"close":30.21,"volume":6996826,"rsi_14":70.85,"sma_20":30.56,"sma_60":29.54,"sma_120":31.12},{"date":"2024-12-03","open":30.58,"high":30.64,"low":29.97,"close":30.36,"volume":7441979,"rsi_14":71.67,"sma_20":30.74,"sma_60":29.59,"sma_120":31.09},{"date":"2024-12-04","open":30.39,"high":30.43,"low":29.28,"close":29.45,"volume":7616667,"rsi_14":54.41,"sma_20":30.85,"sma_60":29.63,"sma_120":31.07},{"date":"2024-12-05","open":29.48,"high":29.7,"low":28.86,"close":28.89,"volume":7722316,"rsi_14":49.13,"sma_20":30.82,"sma_60":29.66,"sma_120":31.04},{"date":"2024-12-06","open":28.77,"high":28.86,"low":27.67,"close":27.7,"volume":10347226,"rsi_14":42.38,"sma_20":30.78,"sma_60":29.67,"sma_120":31.01},{"date":"2024-12-09","open":27.97,"high":28.33,"low":27.63,"close":27.99,"volume":8137871,"rsi_14":37.57,"sma_20":30.78,"sma_60":29.69,"sma_120":30.97},{"date":"2024-12-10","open":28.0,"high":28.39,"low":27.48,"close":27.98,"volume":6596264,"rsi_14":37.27,"sma_20":30.72,"sma_60":29.7,"sma_120":30.94},{"date":"2024-12-11","open":28.15,"high":28.42,"low":27.64,"close":28.1,"volume":10506134,"rsi_14":29.88,"sma_20":30.67,"sma_60":29.7,"sma_120":30.9},{"date":"2024-12-12","open":28.0,"high":28.17,"low":27.55,"close":27.8,"volume":6485863,"rsi_14":17.18,"sma_20":30.61,"sma_60":29.7,"sma_120":30.86},{"date":"2024-12-13","open":27.76,"high":27.97,"low":27.43,"close":27.6,"volume":6643939,"rsi_14":15.17,"sma_20":30.54,"sma_60":29.68,"sma_120":30.81},{"date":"2024-12-16","open":27.4,"high":27.53,"low":26.77,"close":26.82,"volume":8769961,"rsi_14":12.13,"sma_20":30.45,"sma_60":29.66,"sma_120":30.75},{"date":"2024-12-17","open":26.46,"high":26.6,"low":26.02,"close":26.17,"volume":12767219,"rsi_14":11.11,"sma_20":30.28,"sma_60":29.61,"sma_120":30.7},{"date":"2024-12-18","open":26.04,"high":26.27,"low":25.13,"close":25.17,"volume":11454800,"rsi_14":8.54,"sma_20":30.07,"sma_60":29.55,"sma_120":30.64},{"date":"2024-12-19","open":25.56,"high":25.62,"low":24.69,"close":24.8,"volume":14177767,"rsi_14":8.12,"sma_20":29.8,"sma_60":29.5,"sma_120":30.57},{"date":"2024-12-20","open":24.55,"high":25.29,"low":24.55,"close":24.99,"volume":18035945,"rsi_14":11.02,"sma_20":29.5,"sma_60":29.47,"sma_120":30.51},{"date":"2024-12-23","open":24.98,"high":25.39,"low":24.9,"close":25.27,"volume":7714310,"rsi_14":12.6,"sma_20":29.22,"sma_60":29.43,"sma_120":30.45},{"date":"2024-12-24","open":25.32,"high":25.85,"low":25.1,"close":25.83,"volume":4461652,"rsi_14":22.19,"sma_20":28.96,"sma_60":29.39,"sma_120":30.39},{"date":"2024-12-26","open":25.77,"high":25.95,"low":25.45,"close":25.79,"volume":5563052,"rsi_14":24.12,"sma_20":28.71,"sma_60":29.34,"sma_120":30.34},{"date":"2024-12-27","open":25.73,"high":26.2,"low":25.64,"close":25.78,"volume":5379823,"rsi_14":30.06,"sma_20":28.45,"sma_60":29.29,"sma_120":30.29},{"date":"2024-12-30","open":25.79,"high":26.15,"low":25.54,"close":25.95,"volume":10335295,"rsi_14":28.19,"sma_20":28.21,"sma_60":29.22,"sma_120":30.24},{"date":"2024-12-31","open":26.05,"high":26.38,"low":25.99,"close":26.17,"volume":7648164,"rsi_14":31.5,"sma_20":27.99,"sma_60":29.16,"sma_120":30.19},{"date":"2025-01-02","open":26.77,"high":27.08,"low":26.48,"close":26.69,"volume":6250734,"rsi_14":36.61,"sma_20":27.79,"sma_60":29.1,"sma_120":30.14},{"date":"2025-01-03","open":26.8,"high":26.83,"low":26.37,"close":26.64,"volume":6704135,"rsi_14":38.43,"sma_20":27.65,"sma_60":29.06,"sma_120":30.07},{"date":"2025-01-06","open":26.63,"high":27.23,"low":26.51,"close":26.62,"volume":7956469,"rsi_14":39.88,"sma_20":27.53,"sma_60":29.02,"sma_120":30.0},{"date":"2025-01-07","open":26.75,"high":27.24,"low":26.49,"close":26.71,"volume":12090543,"rsi_14":48.61,"sma_20":27.48,"sma_60":28.97,"sma_120":29.93},{"date":"2025-01-08","open":26.43,"high":26.47,"low":25.87,"close":26.01,"volume":11272358,"rsi_14":48.17,"sma_20":27.37,"sma_60":28.9,"sma_120":29.85},{"date":"2025-01-10","open":26.44,"high":26.76,"low":25.84,"close":25.96,"volume":12320008,"rsi_14":62.13,"sma_20":27.27,"sma_60":28.84,"sma_120":29.79},{"date":"2025-01-13","open":26.11,"high":26.95,"low":26.05,"close":26.75,"volume":11632893,"rsi_14":76.5,"sma_20":27.2,"sma_60":28.82,"sma_120":29.74},{"date":"2025-01-14","open":26.66,"high":27.15,"low":26.55,"close":27.14,"volume":6624843,"rsi_14":77.67,"sma_20":27.16,"sma_60":28.8,"sma_120":29.7},{"date":"2025-01-15","open":27.36,"high":28.01,"low":27.2,"close":27.82,"volume":9669073,"rsi_14":79.78,"sma_20":27.18,"sma_60":28.8,"sma_120":29.67},{"date":"2025-01-16","open":27.62,"high":28.21,"low":27.61,"close":28.17,"volume":8388941,"rsi_14":78.72,"sma_20":27.25,"sma_60":28.82,"sma_120":29.63},{"date":"2025-01-17","open":28.28,"high":29.26,"low":28.2,"close":28.77,"volume":14157494,"rsi_14":82.16,"sma_20":27.38,"sma_60":28.84,"sma_120":29.59},{"date":"2025-01-21","open":29.06,"high":29.12,"low":28.38,"close":28.42,"volume":14680071,"rsi_14":76.45,"sma_20":27.55,"sma_60":28.87,"sma_120":29.55},{"date":"2025-01-22","open":27.91,"high":28.23,"low":27.11,"close":27.41,"volume":17921243,"rsi_14":62.54,"sma_20":27.69,"sma_60":28.88,"sma_120":29.5},{"date":"2025-01-23","open":27.81,"high":27.86,"low":26.85,"close":26.92,"volume":16720736,"rsi_14":56.15,"sma_20":27.79,"sma_60":28.88,"sma_120":29.45},{"date":"2025-01-24","open":27.14,"high":27.31,"low":26.44,"close":26.75,"volume":13047041,"rsi_14":50.59,"sma_20":27.86,"sma_60":28.87,"sma_120":29.4},{"date":"2025-01-27","open":26.83,"high":27.04,"low":26.19,"close":26.22,"volume":14329841,"rsi_14":46.68,"sma_20":27.88,"sma_60":28.86,"sma_120":29.36},{"date":"2025-01-28","open":26.31,"high":26.48,"low":25.56,"close":25.65,"volume":12716982,"rsi_14":42.84,"sma_20":27.88,"sma_60":28.85,"sma_120":29.33},{"date":"2025-01-29","open":25.63,"high":25.86,"low":25.23,"close":25.38,"volume":16515697,"rsi_14":40.47,"sma_20":27.86,"sma_60":28.82,"sma_120":29.29},{"date":"2025-01-30","open":25.55,"high":25.69,"low":25.25,"close":25.54,"volume":9818360,"rsi_14":46.34,"sma_20":27.83,"sma_60":28.8,"sma_120":29.26},{"date":"2025-01-31","open":25.58,"high":25.64,"low":24.85,"close":25.04,"volume":11633166,"rsi_14":43.36,"sma_20":27.78,"sma_60":28.78,"sma_120":29.21},{"date":"2025-02-03","open":24.72,"high":24.96,"low":24.32,"close":24.55,"volume":11227322,"rsi_14":33.24,"sma_20":27.66,"sma_60":28.73,"sma_120":29.17},{"date":"2025-02-04","open":24.32,"high":25.38,"low":24.26,"close":25.35,"volume":12147258,"rsi_14":37.19,"sma_20":27.6,"sma_60":28.7,"sma_120":29.12},{"date":"2025-02-05","open":25.46,"high":25.54,"low":25.11,"close":25.3,"volume":8266841,"rsi_14":30.15,"sma_20":27.53,"sma_60":28.63,"sma_120":29.08},{"date":"2025-02-06","open":25.46,"high":25.46,"low":24.32,"close":24.52,"volume":10466616,"rsi_14":23.12,"sma_20":27.42,"sma_60":28.56,"sma_120":29.04},{"date":"2025-02-07","open":24.63,"high":24.77,"low":24.21,"close":24.24,"volume":8121004,"rsi_14":14.9,"sma_20":27.32,"sma_60":28.49,"sma_120":28.99},{"date":"2025-02-10","open":24.59,"high":25.15,"low":24.54,"close":25.0,"volume":6922849,"rsi_14":25.11,"sma_20":27.27,"sma_60":28.42,"sma_120":28.94},{"date":"2025-02-11","open":25.15,"high":25.75,"low":25.07,"close":25.49,"volume":10982955,"rsi_14":34.9,"sma_20":27.21,"sma_60":28.36,"sma_120":28.9},{"date":"2025-02-12","open":25.19,"high":25.53,"low":24.95,"close":24.99,"volume":7306619,"rsi_14":34.85,"sma_20":27.1,"sma_60":28.29,"sma_120":28.86},{"date":"2025-02-13","open":24.94,"high":25.43,"low":24.77,"close":25.29,"volume":7560125,"rsi_14":38.72,"sma_20":26.97,"sma_60":28.23,"sma_120":28.82},{"date":"2025-02-14","open":25.49,"high":25.77,"low":25.16,"close":25.18,"volume":8293044,"rsi_14":41.36,"sma_20":26.81,"sma_60":28.17,"sma_120":28.77},{"date":"2025-02-18","open":25.23,"high":26.15,"low":25.11,"close":25.72,"volume":9929848,"rsi_14":50.64,"sma_20":26.65,"sma_60":28.11,"sma_120":28.73},{"date":"2025-02-19","open":25.67,"high":26.04,"low":25.62,"close":25.73,"volume":10899258,"rsi_14":53.08,"sma_20":26.51,"sma_60":28.04,"sma_120":28.69},{"date":"2025-02-20","open":25.78,"high":26.35,"low":25.72,"close":25.97,"volume":8290748,"rsi_14":53.69,"sma_20":26.44,"sma_60":27.97,"sma_120":28.65},{"date":"2025-02-21","open":25.92,"high":26.01,"low":25.19,"close":25.27,"volume":10112139,"rsi_14":51.9,"sma_20":26.35,"sma_60":27.88,"sma_120":28.61},{"date":"2025-02-24","open":25.31,"high":25.95,"low":25.21,"close":25.73,"volume":13747033,"rsi_14":59.81,"sma_20":26.3,"sma_60":27.79,"sma_120":28.57},{"date":"2025-02-25","open":25.74,"high":26.12,"low":25.22,"close":25.24,"volume":9374801,"rsi_14":49.08,"sma_20":26.25,"sma_60":27.7,"sma_120":28.53},{"date":"2025-02-26","open":25.34,"high":25.47,"low":24.77,"close":24.94,"volume":7658818,"rsi_14":47.02,"sma_20":26.21,"sma_60":27.6,"sma_120":28.5},{"date":"2025-02-27","open":25.12,"high":25.47,"low":24.91,"close":25.12,"volume":7292406,"rsi_14":55.56,"sma_20":26.2,"sma_60":27.5,"sma_120":28.47},{"date":"2025-02-28","open":25.02,"high":25.39,"low":24.7,"close":25.38,"volume":9966558,"rsi_14":60.61,"sma_20":26.19,"sma_60":27.41,"sma_120":28.45},{"date":"2025-03-03","open":25.52,"high":25.72,"low":23.82,"close":24.07,"volume":16727069,"rsi_14":42.09,"sma_20":26.14,"sma_60":27.3,"sma_120":28.42},{"date":"2025-03-04","open":23.59,"high":23.75,"low":22.89,"close":23.24,"volume":17262501,"rsi_14":31.94,"sma_20":26.07,"sma_60":27.18,"sma_120":28.38},{"date":"2025-03-05","open":22.98,"high":23.59,"low":22.7,"close":23.44,"volume":12951044,"rsi_14":35.17,"sma_20":25.96,"sma_60":27.07,"sma_120":28.35},{"date":"2025-03-06","open":23.33,"high":23.86,"low":23.26,"close":23.7,"volume":8927443,"rsi_14":34.62,"sma_20":25.87,"sma_60":26.98,"sma_120":28.32},{"date":"2025-03-07","open":23.84,"high":24.72,"low":23.82,"close":24.23,"volume":17215157,"rsi_14":40.91,"sma_20":25.85,"sma_60":26.91,"sma_120":28.29},{"date":"2025-03-10","open":24.25,"high":24.65,"low":23.94,"close":24.12,"volume":10775528,"rsi_14":34.46,"sma_20":25.83,"sma_60":26.84,"sma_120":28.27},{"date":"2025-03-11","open":24.16,"high":24.29,"low":23.72,"close":23.9,"volume":12843277,"rsi_14":33.06,"sma_20":25.77,"sma_60":26.77,"sma_120":28.24},{"date":"2025-03-12","open":23.93,"high":24.24,"low":23.72,"close":23.95,"volume":7737242,"rsi_14":30.81,"sma_20":25.68,"sma_60":26.7,"sma_120":28.2},{"date":"2025-03-13","open":23.93,"high":24.44,"low":23.46,"close":23.59,"volume":9997358,"rsi_14":32.8,"sma_20":25.6,"sma_60":26.62,"sma_120":28.16},{"date":"2025-03-14","open":23.84,"high":24.37,"low":23.66,"close":24.3,"volume":10480442,"rsi_14":35.68,"sma_20":25.54,"sma_60":26.56,"sma_120":28.12},{"date":"2025-03-17","open":24.38,"high":24.61,"low":24.3,"close":24.44,"volume":8335023,"rsi_14":40.77,"sma_20":25.49,"sma_60":26.51,"sma_120":28.09},{"date":"2025-03-18","open":24.6,"high":24.7,"low":23.87,"close":24.23,"volume":12605506,"rsi_14":41.45,"sma_20":25.4,"sma_60":26.48,"sma_120":28.04},{"date":"2025-03-19","open":24.32,"high":24.65,"low":24.26,"close":24.31,"volume":9792245,"rsi_14":40.34,"sma_20":25.32,"sma_60":26.46,"sma_120":28.0},{"date":"2025-03-20","open":24.12,"high":24.56,"low":23.96,"close":24.22,"volume":16371521,"rsi_14":36.47,"sma_20":25.22,"sma_60":26.45,"sma_120":27.97},{"date":"2025-03-21","open":24.06,"high":24.23,"low":23.76,"close":23.98,"volume":56967314,"rsi_14":46.62,"sma_20":25.14,"sma_60":26.43,"sma_120":27.95},{"date":"2025-03-24","open":24.34,"high":24.89,"low":24.18,"close":24.81,"volume":16666643,"rsi_14":68.17,"sma_20":25.09,"sma_60":26.42,"sma_120":27.92},{"date":"2025-03-25","open":24.97,"high":25.27,"low":24.75,"close":24.9,"volume":9032639,"rsi_14":68.56,"sma_20":25.06,"sma_60":26.4,"sma_120":27.89},{"date":"2025-03-26","open":25.16,"high":25.43,"low":24.85,"close":24.91,"volume":8554116,"rsi_14":66.49,"sma_20":25.05,"sma_60":26.38,"sma_120":27.86},{"date":"2025-03-27","open":24.84,"high":25.0,"low":24.49,"close":24.56,"volume":9956780,"rsi_14":54.72,"sma_20":25.01,"sma_60":26.35,"sma_120":27.82},{"date":"2025-03-28","open":24.57,"high":24.77,"low":24.16,"close":24.3,"volume":6911090,"rsi_14":52.39,"sma_20":24.95,"sma_60":26.32,"sma_120":27.77},{"date":"2025-03-31","open":24.12,"high":24.72,"low":24.06,"close":24.59,"volume":11031355,"rsi_14":59.27,"sma_20":24.96,"sma_60":26.29,"sma_120":27.73},{"date":"2025-04-01","open":24.47,"high":24.85,"low":24.29,"close":24.76,"volume":7745354,"rsi_14":60.61,"sma_20":25.03,"sma_60":26.26,"sma_120":27.68},{"date":"2025-04-02","open":24.4,"high":24.95,"low":24.24,"close":24.91,"volume":6703414,"rsi_14":68.18,"sma_20":25.11,"sma_60":26.22,"sma_120":27.64},{"date":"2025-04-03","open":23.37,"high":23.44,"low":21.66,"close":21.7,"volume":20916683,"rsi_14":28.8,"sma_20":25.01,"sma_60":26.14,"sma_120":27.58},{"date":"2025-04-04","open":20.69,"high":21.1,"low":18.98,"close":19.36,"volume":21921264,"rsi_14":19.46,"sma_20":24.75,"sma_60":26.01,"sma_120":27.49},{"date":"2025-04-07","open":18.69,"high":20.19,"low":18.14,"close":19.37,"volume":19064658,"rsi_14":20.07,"sma_20":24.51,"sma_60":25.89,"sma_120":27.4},{"date":"2025-04-08","open":20.03,"high":20.3,"low":18.31,"close":18.67,"volume":19438667,"rsi_14":17.74,"sma_20":24.24,"sma_60":25.76,"sma_120":27.3},{"date":"2025-04-09","open":18.28,"high":21.86,"low":18.17,"close":21.39,"volume":20574104,"rsi_14":37.56,"sma_20":24.11,"sma_60":25.66,"sma_120":27.24},{"date":"2025-04-10","open":20.53,"high":20.56,"low":19.19,"close":19.65,"volume":16097939,"rsi_14":33.18,"sma_20":23.9,"sma_60":25.53,"sma_120":27.17},{"date":"2025-04-11","open":19.76,"high":20.55,"low":19.44,"close":20.42,"volume":13608672,"rsi_14":32.88,"sma_20":23.7,"sma_60":25.4,"sma_120":27.1},{"date":"2025-04-14","open":20.92,"high":20.92,"low":20.32,"close":20.6,"volume":10059592,"rsi_14":33.33,"sma_20":23.51,"sma_60":25.27,"sma_120":27.04},{"date":"2025-04-15","open":20.57,"high":21.0,"low":20.51,"close":20.6,"volume":8528451,"rsi_14":33.28,"sma_20":23.32,"sma_60":25.12,"sma_120":26.98},{"date":"2025-04-16","open":20.72,"high":21.21,"low":20.54,"close":20.77,"volume":10744780,"rsi_14":35.11,"sma_20":23.14,"sma_60":24.99,"sma_120":26.93},{"date":"2025-04-17","open":21.21,"high":21.98,"low":21.1,"close":21.84,"volume":18170420,"rsi_14":40.9,"sma_20":23.01,"sma_60":24.89,"sma_120":26.88},{"date":"2025-04-21","open":21.37,"high":21.43,"low":20.97,"close":21.24,"volume":14165333,"rsi_14":37.91,"sma_20":22.87,"sma_60":24.79,"sma_120":26.83},{"date":"2025-04-22","open":19.5,"high":20.35,"low":19.14,"close":20.06,"volume":29370128,"rsi_14":34.16,"sma_20":22.63,"sma_60":24.67,"sma_120":26.77},{"date":"2025-04-23","open":20.38,"high":20.92,"low":19.64,"close":19.98,"volume":22493847,"rsi_14":33.31,"sma_20":22.37,"sma_60":24.56,"sma_120":26.71},{"date":"2025-04-24","open":20.18,"high":20.68,"low":20.0,"close":20.56,"volume":14237374,"rsi_14":45.3,"sma_20":22.15,"sma_60":24.47,"sma_120":26.66},{"date":"2025-04-25","open":20.18,"high":20.45,"low":19.93,"close":20.21,"volume":11009077,"rsi_14":54.15,"sma_20":21.92,"sma_60":24.38,"sma_120":26.6},{"date":"2025-04-28","open":20.14,"high":20.39,"low":19.84,"close":20.01,"volume":9449821,"rsi_14":53.09,"sma_20":21.7,"sma_60":24.28,"sma_120":26.54},{"date":"2025-04-29","open":19.87,"high":20.01,"low":19.56,"close":19.88,"volume":11024643,"rsi_14":56.19,"sma_20":21.46,"sma_60":24.19,"sma_120":26.48},{"date":"2025-04-30","open":19.47,"high":19.54,"low":18.99,"close":19.21,"volume":15072415,"rsi_14":35.88,"sma_20":21.17,"sma_60":24.09,"sma_120":26.41},{"date":"2025-05-01","open":19.23,"high":19.72,"low":19.08,"close":19.32,"volume":20489404,"rsi_14":47.29,"sma_20":20.88,"sma_60":23.99,"sma_120":26.34},{"date":"2025-05-02","open":19.63,"high":20.01,"low":19.25,"close":19.97,"volume":11330225,"rsi_14":46.18,"sma_20":20.79,"sma_60":23.89,"sma_120":26.26},{"date":"2025-05-05","open":19.56,"high":19.8,"low":19.23,"close":19.25,"volume":16604685,"rsi_14":39.64,"sma_20":20.79,"sma_60":23.8,"sma_120":26.18},{"date":"2025-05-06","open":19.38,"high":19.5,"low":18.76,"close":18.84,"volume":16541736,"rsi_14":37.31,"sma_20":20.76,"sma_60":23.7,"sma_120":26.1},{"date":"2025-05-07","open":18.95,"high":19.03,"low":18.63,"close":18.76,"volume":19333633,"rsi_14":35.28,"sma_20":20.77,"sma_60":23.59,"sma_120":26.01},{"date":"2025-05-08","open":19.04,"high":19.83,"low":18.98,"close":19.62,"volume":20541286,"rsi_14":33.19,"sma_20":20.68,"sma_60":23.49,"sma_120":25.92},{"date":"2025-05-09","open":19.94,"high":20.05,"low":19.57,"close":19.73,"volume":11808299,"rsi_14":37.66,"sma_20":20.68,"sma_60":23.39,"sma_120":25.84},{"date":"2025-05-12","open":21.04,"high":21.51,"low":20.39,"close":20.6,"volume":15483464,"rsi_14":54.59,"sma_20":20.69,"sma_60":23.31,"sma_120":25.77},{"date":"2025-05-13","open":20.64,"high":20.86,"low":20.59,"close":20.65,"volume":10569164,"rsi_14":55.87,"sma_20":20.69,"sma_60":23.23,"sma_120":25.7},{"date":"2025-05-14","open":20.5,"high":20.81,"low":20.43,"close":20.58,"volume":8352827,"rsi_14":50.18,"sma_20":20.69,"sma_60":23.14,"sma_120":25.62},{"date":"2025-05-15","open":20.04,"high":20.42,"low":19.77,"close":20.39,"volume":14689393,"rsi_14":51.8,"sma_20":20.67,"sma_60":23.04,"sma_120":25.54},{"date":"2025-05-16","open":20.5,"high":20.62,"low":20.2,"close":20.6,"volume":13167834,"rsi_14":55.68,"sma_20":20.61,"sma_60":22.95,"sma_120":25.46},{"date":"2025-05-19","open":20.44,"high":20.44,"low":20.09,"close":20.23,"volume":10086942,"rsi_14":53.26,"sma_20":20.55,"sma_60":22.86,"sma_120":25.37},{"date":"2025-05-20","open":20.26,"high":20.32,"low":19.81,"close":19.85,"volume":9841431,"rsi_14":56.32,"sma_20":20.54,"sma_60":22.75,"sma_120":25.27},{"date":"2025-05-21","open":19.71,"high":19.83,"low":19.25,"close":19.29,"volume":14240880,"rsi_14":49.74,"sma_20":20.51,"sma_60":22.65,"sma_120":25.17},{"date":"2025-05-22","open":19.14,"high":19.45,"low":18.78,"close":19.35,"volume":10709029,"rsi_14":43.7,"sma_20":20.45,"sma_60":22.55,"sma_120":25.07},{"date":"2025-05-23","open":18.87,"high":19.35,"low":18.82,"close":19.3,"volume":8119870,"rsi_14":50.57,"sma_20":20.4,"sma_60":22.44,"sma_120":24.97},{"date":"2025-05-27","open":19.45,"high":19.48,"low":19.1,"close":19.35,"volume":18412328,"rsi_14":56.58,"sma_20":20.36,"sma_60":22.34,"sma_120":24.87},{"date":"2025-05-28","open":19.6,"high":19.71,"low":19.21,"close":19.25,"volume":20233390,"rsi_14":56.16,"sma_20":20.33,"sma_60":22.25,"sma_120":24.78},{"date":"2025-05-29","open":19.43,"high":19.5,"low":19.13,"close":19.46,"volume":14728700,"rsi_14":47.65,"sma_20":20.35,"sma_60":22.18,"sma_120":24.68},{"date":"2025-05-30","open":19.26,"high":19.31,"low":18.84,"close":18.99,"volume":34033612,"rsi_14":39.79,"sma_20":20.33,"sma_60":22.11,"sma_120":24.59},{"date":"2025-06-02","open":19.49,"high":19.52,"low":18.92,"close":19.39,"volume":16272745,"rsi_14":31.21,"sma_20":20.3,"sma_60":22.03,"sma_120":24.5},{"date":"2025-06-03","open":19.37,"high":20.03,"low":19.03,"close":19.8,"volume":16984089,"rsi_14":37.98,"sma_20":20.33,"sma_60":21.96,"sma_120":24.43},{"date":"2025-06-04","open":19.79,"high":20.13,"low":19.39,"close":19.56,"volume":13250329,"rsi_14":34.75,"sma_20":20.36,"sma_60":21.88,"sma_120":24.36},{"date":"2025-06-05","open":19.73,"high":19.78,"low":19.45,"close":19.5,"volume":11488672,"rsi_14":35.92,"sma_20":20.38,"sma_60":21.8,"sma_120":24.28},{"date":"2025-06-06","open":19.78,"high":20.21,"low":19.78,"close":20.05,"volume":9137906,"rsi_14":41.37,"sma_20":20.4,"sma_60":21.73,"sma_120":24.21},{"date":"2025-06-09","open":20.21,"high":20.68,"low":20.05,"close":20.52,"volume":15052252,"rsi_14":51.5,"sma_20":20.43,"sma_60":21.67,"sma_120":24.15},{"date":"2025-06-10","open":20.72,"high":21.55,"low":20.72,"close":21.26,"volume":17767111,"rsi_14":63.54,"sma_20":20.46,"sma_60":21.62,"sma_120":24.09},{"date":"2025-06-11","open":21.39,"high":21.77,"low":21.12,"close":21.69,"volume":11920150,"rsi_14":75.16,"sma_20":20.5,"sma_60":21.57,"sma_120":24.04},{"date":"2025-06-12","open":21.52,"high":21.54,"low":21.18,"close":21.48,"volume":9118455,"rsi_14":71.49,"sma_20":20.54,"sma_60":21.52,"sma_120":24.0},{"date":"2025-06-13","open":22.01,"high":22.74,"low":21.9,"close":22.66,"volume":22833984,"rsi_14":77.99,"sma_20":20.64,"sma_60":21.48,"sma_120":23.97},{"date":"2025-06-16","open":22.67,"high":22.85,"low":21.93,"close":22.39,"volume":23032425,"rsi_14":74.18,"sma_20":20.73,"sma_60":21.45,"sma_120":23.95},{"date":"2025-06-17","open":22.75,"high":22.97,"low":22.44,"close":22.49,"volume":20210442,"rsi_14":75.95,"sma_20":20.84,"sma_60":21.42,"sma_120":23.92},{"date":"2025-06-18","open":22.44,"high":22.68,"low":21.69,"close":21.77,"volume":15908563,"rsi_14":66.72,"sma_20":20.93,"sma_60":21.37,"sma_120":23.89},{"date":"2025-06-20","open":21.86,"high":22.02,"low":21.53,"close":21.77,"volume":22547976,"rsi_14":72.09,"sma_20":21.04,"sma_60":21.31,"sma_120":23.85},{"date":"2025-06-23","open":21.86,"high":21.94,"low":20.23,"close":20.3,"volume":22918164,"rsi_14":55.29,"sma_20":21.08,"sma_60":21.23,"sma_120":23.8},{"date":"2025-06-24","open":20.04,"high":20.6,"low":19.84,"close":20.31,"volume":19642670,"rsi_14":52.58,"sma_20":21.13,"sma_60":21.15,"sma_120":23.75},{"date":"2025-06-25","open":20.21,"high":20.29,"low":19.7,"close":19.8,"volume":14342575,"rsi_14":51.82,"sma_20":21.14,"sma_60":21.07,"sma_120":23.7},{"date":"2025-06-26","open":19.95,"high":20.38,"low":19.83,"close":20.17,"volume":9830425,"rsi_14":54.8,"sma_20":21.18,"sma_60":20.99,"sma_120":23.64},{"date":"2025-06-27","open":20.27,"high":20.35,"low":19.91,"close":20.1,"volume":12372036,"rsi_14":50.37,"sma_20":21.21,"sma_60":20.91,"sma_120":23.58},{"date":"2025-06-30","open":20.1,"high":20.27,"low":19.87,"close":19.92,"volume":13516753,"rsi_14":45.16,"sma_20":21.25,"sma_60":20.82,"sma_120":23.52},{"date":"2025-07-01","open":19.84,"high":21.13,"low":19.63,"close":20.73,"volume":15684166,"rsi_14":45.83,"sma_20":21.31,"sma_60":20.8,"sma_120":23.47},{"date":"2025-07-02","open":21.1,"high":21.26,"low":20.58,"close":21.22,"volume":14625762,"rsi_14":46.33,"sma_20":21.37,"sma_60":20.83,"sma_120":23.42},{"date":"2025-07-03","open":21.27,"high":21.29,"low":20.97,"close":21.03,"volume":7314256,"rsi_14":46.47,"sma_20":21.45,"sma_60":20.85,"sma_120":23.37},{"date":"2025-07-07","open":20.86,"high":21.02,"low":20.14,"close":20.42,"volume":12302003,"rsi_14":30.64,"sma_20":21.49,"sma_60":20.88,"sma_120":23.32},{"date":"2025-07-08","open":20.47,"high":21.89,"low":20.47,"close":21.66,"volume":21966761,"rsi_14":44.59,"sma_20":21.57,"sma_60":20.88,"sma_120":23.27},{"date":"2025-07-09","open":21.57,"high":21.75,"low":21.38,"close":21.54,"volume":12352375,"rsi_14":43.02,"sma_20":21.63,"sma_60":20.91,"sma_120":23.22},{"date":"2025-07-10","open":21.41,"high":21.92,"low":21.17,"close":21.66,"volume":11249731,"rsi_14":49.05,"sma_20":21.65,"sma_60":20.93,"sma_120":23.17},{"date":"2025-07-11","open":21.61,"high":22.56,"low":21.5,"close":22.56,"volume":20173963,"rsi_14":55.51,"sma_20":21.69,"sma_60":20.96,"sma_120":23.11},{"date":"2025-07-14","open":22.45,"high":22.45,"low":21.39,"close":21.52,"volume":19229400,"rsi_14":59.18,"sma_20":21.69,"sma_60":20.97,"sma_120":23.05},{"date":"2025-07-15","open":21.55,"high":21.61,"low":20.87,"close":20.9,"volume":13031481,"rsi_14":54.1,"sma_20":21.6,"sma_60":20.97,"sma_120":22.98},{"date":"2025-07-16","open":20.86,"high":21.14,"low":20.51,"close":20.76,"volume":12816164,"rsi_14":56.94,"sma_20":21.52,"sma_60":20.95,"sma_120":22.92},{"date":"2025-07-17","open":20.62,"high":21.11,"low":20.57,"close":21.05,"volume":9927286,"rsi_14":56.45,"sma_20":21.45,"sma_60":20.95,"sma_120":22.87},{"date":"2025-07-18","open":21.26,"high":21.34,"low":20.52,"close":20.74,"volume":14976983,"rsi_14":54.5,"sma_20":21.39,"sma_60":20.95,"sma_120":22.81},{"date":"2025-07-21","open":20.89,"high":20.99,"low":20.55,"close":20.7,"volume":16555437,"rsi_14":55.65,"sma_20":21.34,"sma_60":20.96,"sma_120":22.76},{"date":"2025-07-22","open":20.23,"high":21.05,"low":19.71,"close":20.9,"volume":24674422,"rsi_14":51.39,"sma_20":21.37,"sma_60":20.97,"sma_120":22.72},{"date":"2025-07-23","open":21.13,"high":21.66,"low":20.96,"close":21.47,"volume":15590555,"rsi_14":51.99,"sma_20":21.43,"sma_60":20.99,"sma_120":22.68},{"date":"2025-07-24","open":21.46,"high":21.98,"low":21.26,"close":21.91,"volume":20364713,"rsi_14":56.62,"sma_20":21.54,"sma_60":21.01,"sma_120":22.65},{"date":"2025-07-25","open":21.98,"high":22.17,"low":21.58,"close":21.94,"volume":15844835,"rsi_14":62.58,"sma_20":21.63,"sma_60":21.05,"sma_120":22.62},{"date":"2025-07-28","open":22.04,"high":22.49,"low":22.01,"close":22.32,"volume":13123416,"rsi_14":56.39,"sma_20":21.74,"sma_60":21.1,"sma_120":22.59},{"date":"2025-07-29","open":22.23,"high":22.64,"low":22.08,"close":22.55,"volume":18971039,"rsi_14":59.56,"sma_20":21.88,"sma_60":21.15,"sma_120":22.57},{"date":"2025-07-30","open":22.44,"high":22.47,"low":21.67,"close":21.89,"volume":22446492,"rsi_14":52.0,"sma_20":21.93,"sma_60":21.18,"sma_120":22.54},{"date":"2025-07-31","open":21.71,"high":22.23,"low":21.67,"close":21.89,"volume":14022017,"rsi_14":43.31,"sma_20":21.97,"sma_60":21.22,"sma_120":22.51},{"date":"2025-08-01","open":21.63,"high":21.73,"low":20.76,"close":21.11,"volume":18960581,"rsi_14":45.64,"sma_20":21.97,"sma_60":21.26,"sma_120":22.48},{"date":"2025-08-04","open":21.03,"high":21.36,"low":20.99,"close":21.18,"volume":12082798,"rsi_14":53.29,"sma_20":22.01,"sma_60":21.3,"sma_120":22.44},{"date":"2025-08-05","open":21.37,"high":21.45,"low":20.78,"close":21.19,"volume":10790081,"rsi_14":55.34,"sma_20":21.99,"sma_60":21.32,"sma_120":22.4},{"date":"2025-08-06","open":21.46,"high":21.71,"low":20.64,"close":20.74,"volume":15919438,"rsi_14":46.26,"sma_20":21.95,"sma_60":21.33,"sma_120":22.36},{"date":"2025-08-07","open":21.05,"high":21.29,"low":20.37,"close":20.4,"volume":10942317,"rsi_14":46.05,"sma_20":21.88,"sma_60":21.33,"sma_120":22.32},{"date":"2025-08-08","open":20.51,"high":20.86,"low":20.2,"close":20.42,"volume":11782704,"rsi_14":46.73,"sma_20":21.77,"sma_60":21.32,"sma_120":22.28},{"date":"2025-08-11","open":20.54,"high":20.62,"low":19.92,"close":20.03,"volume":9050305,"rsi_14":40.04,"sma_20":21.7,"sma_60":21.31,"sma_120":22.22},{"date":"2025-08-12","open":20.16,"high":20.64,"low":20.06,"close":20.49,"volume":10981125,"rsi_14":38.53,"sma_20":21.68,"sma_60":21.31,"sma_120":22.18},{"date":"2025-08-13","open":20.41,"high":20.73,"low":20.3,"close":20.72,"volume":9061417,"rsi_14":35.27,"sma_20":21.68,"sma_60":21.31,"sma_120":22.13},{"date":"2025-08-14","open":20.52,"high":20.9,"low":20.1,"close":20.86,"volume":8824273,"rsi_14":37.09,"sma_20":21.67,"sma_60":21.32,"sma_120":22.09},{"date":"2025-08-15","open":20.78,"high":21.01,"low":20.64,"close":20.64,"volume":7570988,"rsi_14":29.02,"sma_20":21.66,"sma_60":21.33,"sma_120":22.04},{"date":"2025-08-18","open":20.57,"high":21.06,"low":20.47,"close":20.84,"volume":7962099,"rsi_14":28.5,"sma_20":21.67,"sma_60":21.35,"sma_120":22.0},{"date":"2025-08-19","open":20.83,"high":21.09,"low":20.44,"close":20.63,"volume":7300672,"rsi_14":32.13,"sma_20":21.65,"sma_60":21.37,"sma_120":21.96},{"date":"2025-08-20","open":20.63,"high":20.83,"low":20.31,"close":20.62,"volume":10718620,"rsi_14":32.04,"sma_20":21.61,"sma_60":21.39,"sma_120":21.92},{"date":"2025-08-21","open":20.5,"high":20.89,"low":20.36,"close":20.79,"volume":8431636,"rsi_14":44.67,"sma_20":21.55,"sma_60":21.41,"sma_120":21.87},{"date":"2025-08-22","open":20.92,"high":21.91,"low":20.91,"close":21.76,"volume":12629802,"rsi_14":57.65,"sma_20":21.54,"sma_60":21.45,"sma_120":21.85},{"date":"2025-08-25","open":21.68,"high":21.97,"low":21.51,"close":21.83,"volume":8647021,"rsi_14":58.29,"sma_20":21.52,"sma_60":21.49,"sma_120":21.84},{"date":"2025-08-26","open":21.51,"high":21.78,"low":21.26,"close":21.38,"volume":15318334,"rsi_14":58.29,"sma_20":21.46,"sma_60":21.53,"sma_120":21.82},{"date":"2025-08-27","open":21.34,"high":21.97,"low":21.29,"close":21.79,"volume":8433990,"rsi_14":67.49,"sma_20":21.45,"sma_60":21.57,"sma_120":21.8},{"date":"2025-08-28","open":21.86,"high":22.18,"low":21.56,"close":22.11,"volume":11982570,"rsi_14":69.79,"sma_20":21.47,"sma_60":21.6,"sma_120":21.78},{"date":"2025-08-29","open":22.1,"high":22.34,"low":22.01,"close":22.21,"volume":8064653,"rsi_14":77.4,"sma_20":21.52,"sma_60":21.65,"sma_120":21.76},{"date":"2025-09-02","open":22.15,"high":22.26,"low":21.75,"close":22.17,"volume":11560181,"rsi_14":73.63,"sma_20":21.57,"sma_60":21.69,"sma_120":21.74},{"date":"2025-09-03","open":21.96,"high":22.19,"low":21.24,"close":21.26,"volume":12550663,"rsi_14":54.32,"sma_20":21.57,"sma_60":21.71,"sma_120":21.72},{"date":"2025-09-04","open":21.32,"high":22.14,"low":21.08,"close":22.13,"volume":10584142,"rsi_14":60.69,"sma_20":21.63,"sma_60":21.74,"sma_120":21.7},{"date":"2025-09-05","open":21.77,"high":22.21,"low":21.63,"close":21.77,"volume":11270293,"rsi_14":59.11,"sma_20":21.69,"sma_60":21.74,"sma_120":21.68},{"date":"2025-09-08","open":21.75,"high":21.81,"low":21.14,"close":21.44,"volume":13427901,"rsi_14":54.0,"sma_20":21.74,"sma_60":21.73,"sma_120":21.65},{"date":"2025-09-09","open":21.6,"high":21.89,"low":21.4,"close":21.42,"volume":10324666,"rsi_14":56.04,"sma_20":21.8,"sma_60":21.73,"sma_120":21.62},{"date":"2025-09-10","open":21.42,"high":22.27,"low":21.28,"close":22.26,"volume":13918024,"rsi_14":62.21,"sma_20":21.88,"sma_60":21.72,"sma_120":21.6},{"date":"2025-09-11","open":22.11,"high":22.36,"low":21.95,"close":21.97,"volume":9071596,"rsi_14":58.24,"sma_20":21.94,"sma_60":21.71,"sma_120":21.58},{"date":"2025-09-12","open":22.16,"high":22.36,"low":21.86,"close":21.89,"volume":6732336,"rsi_14":49.63,"sma_20":21.98,"sma_60":21.7,"sma_120":21.56},{"date":"2025-09-15","open":22.1,"high":22.14,"low":21.4,"close":21.46,"volume":8711447,"rsi_14":45.18,"sma_20":22.01,"sma_60":21.69,"sma_120":21.53},{"date":"2025-09-16","open":21.67,"high":22.2,"low":21.28,"close":22.08,"volume":12890725,"rsi_14":54.59,"sma_20":22.07,"sma_60":21.69,"sma_120":21.5},{"date":"2025-09-17","open":21.91,"high":22.5,"low":21.63,"close":21.91,"volume":8857981,"rsi_14":49.56,"sma_20":22.13,"sma_60":21.72,"sma_120":21.47},{"date":"2025-09-18","open":22.2,"high":22.34,"low":21.71,"close":22.02,"volume":10035127,"rsi_14":47.5,"sma_20":22.19,"sma_60":21.74,"sma_120":21.45},{"date":"2025-09-19","open":22.1,"high":22.26,"low":21.73,"close":22.17,"volume":24469809,"rsi_14":47.99,"sma_20":22.25,"sma_60":21.78,"sma_120":21.42},{"date":"2025-09-22","open":21.91,"high":22.31,"low":21.67,"close":22.27,"volume":13445079,"rsi_14":49.28,"sma_20":22.27,"sma_60":21.81,"sma_120":21.4},{"date":"2025-09-23","open":22.59,"high":24.5,"low":22.58,"close":23.9,"volume":36005649,"rsi_14":72.04,"sma_20":22.36,"sma_60":21.87,"sma_120":21.39},{"date":"2025-09-24","open":24.24,"high":24.66,"low":23.96,"close":24.07,"volume":19818266,"rsi_14":68.34,"sma_20":22.49,"sma_60":21.94,"sma_120":21.38},{"date":"2025-09-25","open":23.78,"high":24.38,"low":23.74,"close":24.29,"volume":14334991,"rsi_14":74.52,"sma_20":22.61,"sma_60":22.0,"sma_120":21.4},{"date":"2025-09-26","open":24.44,"high":25.29,"low":24.44,"close":24.73,"volume":16390098,"rsi_14":81.27,"sma_20":22.73,"sma_60":22.06,"sma_120":21.44},{"date":"2025-09-29","open":24.58,"high":24.8,"low":24.09,"close":24.62,"volume":14035532,"rsi_14":79.93,"sma_20":22.85,"sma_60":22.11,"sma_120":21.48},{"date":"2025-09-30","open":24.1,"high":24.38,"low":23.67,"close":24.23,"volume":14345329,"rsi_14":70.08,"sma_20":22.94,"sma_60":22.18,"sma_120":21.53},{"date":"2025-10-01","open":24.22,"high":24.72,"low":24.09,"close":24.52,"volume":10241128,"rsi_14":75.95,"sma_20":23.11,"sma_60":22.22,"sma_120":21.55},{"date":"2025-10-02","open":24.46,"high":24.71,"low":23.85,"close":24.01,"volume":11492587,"rsi_14":69.8,"sma_20":23.2,"sma_60":22.26,"sma_120":21.59},{"date":"2025-10-03","open":24.35,"high":24.41,"low":23.89,"close":23.94,"volume":9609136,"rsi_14":74.9,"sma_20":23.31,"sma_60":22.3,"sma_120":21.61},{"date":"2025-10-06","open":24.0,"high":24.25,"low":23.76,"close":23.99,"volume":7899161,"rsi_14":71.65,"sma_20":23.44,"sma_60":22.32,"sma_120":21.64},{"date":"2025-10-07","open":24.11,"high":24.27,"low":23.31,"close":23.91,"volume":12180932,"rsi_14":73.12,"sma_20":23.57,"sma_60":22.36,"sma_120":21.66},{"date":"2025-10-08","open":23.86,"high":23.93,"low":23.39,"close":23.56,"volume":10032768,"rsi_14":66.81,"sma_20":23.64,"sma_60":22.4,"sma_120":21.69},{"date":"2025-10-09","open":23.65,"high":24.0,"low":22.78,"close":23.05,"volume":8171319,"rsi_14":58.88,"sma_20":23.69,"sma_60":22.43,"sma_120":21.69},{"date":"2025-10-10","open":22.87,"high":22.99,"low":21.64,"close":21.64,"volume":11857548,"rsi_14":44.95,"sma_20":23.68,"sma_60":22.44,"sma_120":21.69},{"date":"2025-10-13","open":21.98,"high":22.27,"low":21.48,"close":22.16,"volume":9793603,"rsi_14":33.01,"sma_20":23.71,"sma_60":22.46,"sma_120":21.71},{"date":"2025-10-14","open":21.68,"high":22.32,"low":21.57,"close":22.1,"volume":10007312,"rsi_14":30.39,"sma_20":23.71,"sma_60":22.48,"sma_120":21.72},{"date":"2025-10-15","open":22.56,"high":22.63,"low":21.75,"close":22.05,"volume":18225911,"rsi_14":26.98,"sma_20":23.72,"sma_60":22.5,"sma_120":21.73},{"date":"2025-10-16","open":22.21,"high":22.28,"low":21.14,"close":21.49,"volume":22870530,"rsi_14":17.43,"sma_20":23.69,"sma_60":22.5,"sma_120":21.74},{"date":"2025-10-17","open":21.4,"high":22.1,"low":21.18,"close":21.93,"volume":19104320,"rsi_14":24.68,"sma_20":23.68,"sma_60":22.5,"sma_120":21.75},{"date":"2025-10-20","open":21.96,"high":22.39,"low":21.88,"close":22.28,"volume":18902621,"rsi_14":31.46,"sma_20":23.68,"sma_60":22.5,"sma_120":21.77},{"date":"2025-10-21","open":24.19,"high":25.08,"low":23.76,"close":24.86,"volume":39857092,"rsi_14":52.22,"sma_20":23.73,"sma_60":22.54,"sma_120":21.82},{"date":"2025-10-22","open":25.79,"high":26.24,"low":25.32,"close":25.91,"volume":25418153,"rsi_14":61.75,"sma_20":23.82,"sma_60":22.59,"sma_120":21.87},{"date":"2025-10-23","open":26.39,"high":26.98,"low":26.22,"close":26.81,"volume":20224964,"rsi_14":66.08,"sma_20":23.95,"sma_60":22.67,"sma_120":21.93},{"date":"2025-10-24","open":26.78,"high":26.8,"low":26.14,"close":26.15,"volume":12314448,"rsi_14":61.32,"sma_20":24.02,"sma_60":22.74,"sma_120":21.98},{"date":"2025-10-27","open":26.54,"high":26.93,"low":26.39,"close":26.39,"volume":9648429,"rsi_14":62.8,"sma_20":24.11,"sma_60":22.83,"sma_120":22.04},{"date":"2025-10-28","open":26.36,"high":26.54,"low":26.04,"close":26.22,"volume":8571599,"rsi_14":63.98,"sma_20":24.22,"sma_60":22.91,"sma_120":22.1},{"date":"2025-10-29","open":26.22,"high":27.14,"low":26.22,"close":27.06,"volume":11791174,"rsi_14":70.4,"sma_20":24.34,"sma_60":23.01,"sma_120":22.16},{"date":"2025-10-30","open":26.74,"high":27.23,"low":26.53,"close":26.55,"volume":9772912,"rsi_14":77.45,"sma_20":24.47,"sma_60":23.1,"sma_120":22.22},{"date":"2025-10-31","open":26.68,"high":26.83,"low":26.07,"close":26.43,"volume":9175594,"rsi_14":75.0,"sma_20":24.6,"sma_60":23.2,"sma_120":22.27},{"date":"2025-11-03","open":26.36,"high":27.11,"low":26.32,"close":26.77,"volume":8681160,"rsi_14":76.45,"sma_20":24.74,"sma_60":23.31,"sma_120":22.31},{"date":"2025-11-04","open":26.4,"high":27.01,"low":26.29,"close":26.4,"volume":9532638,"rsi_14":73.81,"sma_20":24.87,"sma_60":23.41,"sma_120":22.36},{"date":"2025-11-05","open":26.45,"high":27.01,"low":26.28,"close":26.69,"volume":7900673,"rsi_14":79.33,"sma_20":25.03,"sma_60":23.51,"sma_120":22.41},{"date":"2025-11-06","open":26.92,"high":27.7,"low":26.74,"close":26.92,"volume":10367661,"rsi_14":78.82,"sma_20":25.22,"sma_60":23.62,"sma_120":22.46},{"date":"2025-11-07","open":27.06,"high":27.27,"low":26.55,"close":27.15,"volume":6677530,"rsi_14":78.55,"sma_20":25.5,"sma_60":23.72,"sma_120":22.52},{"date":"2025-11-10","open":27.36,"high":27.5,"low":26.73,"close":27.29,"volume":8446525,"rsi_14":69.95,"sma_20":25.76,"sma_60":23.83,"sma_120":22.58},{"date":"2025-11-11","open":27.35,"high":28.22,"low":27.3,"close":27.64,"volume":11807639,"rsi_14":66.0,"sma_20":26.04,"sma_60":23.94,"sma_120":22.65},{"date":"2025-11-12","open":27.35,"high":27.76,"low":26.41,"close":26.52,"volume":11730349,"rsi_14":47.45,"sma_20":26.27,"sma_60":24.04,"sma_120":22.7},{"date":"2025-11-13","open":26.52,"high":27.26,"low":26.48,"close":26.61,"volume":11483152,"rsi_14":54.6,"sma_20":26.53,"sma_60":24.14,"sma_120":22.76},{"date":"2025-11-14","open":26.54,"high":27.39,"low":26.16,"close":26.89,"volume":9703856,"rsi_14":54.86,"sma_20":26.78,"sma_60":24.24,"sma_120":22.82},{"date":"2025-11-17","open":26.78,"high":27.02,"low":26.01,"close":26.22,"volume":8263623,"rsi_14":50.0,"sma_20":26.98,"sma_60":24.31,"sma_120":22.88},{"date":"2025-11-18","open":25.87,"high":26.57,"low":25.72,"close":26.38,"volume":8400139,"rsi_14":43.03,"sma_20":27.06,"sma_60":24.38,"sma_120":22.94},{"date":"2025-11-19","open":25.86,"high":26.26,"low":25.62,"close":26.06,"volume":8311343,"rsi_14":44.75,"sma_20":27.07,"sma_60":24.46,"sma_120":22.99},{"date":"2025-11-20","open":26.24,"high":26.67,"low":25.08,"close":25.23,"volume":12537558,"rsi_14":38.87,"sma_20":26.99,"sma_60":24.52,"sma_120":23.04},{"date":"2025-11-21","open":24.99,"high":25.46,"low":24.54,"close":25.43,"volume":13324747,"rsi_14":37.27,"sma_20":26.95,"sma_60":24.57,"sma_120":23.09},{"date":"2025-11-24","open":25.36,"high":25.54,"low":24.87,"close":25.28,"volume":13998179,"rsi_14":38.87,"sma_20":26.89,"sma_60":24.62,"sma_120":23.13},{"date":"2025-11-25","open":25.36,"high":25.39,"low":24.6,"close":25.3,"volume":10283976,"rsi_14":35.46,"sma_20":26.85,"sma_60":24.67,"sma_120":23.18},{"date":"2025-11-26","open":25.4,"high":25.72,"low":25.2,"close":25.4,"volume":7935668,"rsi_14":33.69,"sma_20":26.76,"sma_60":24.74,"sma_120":23.22},{"date":"2025-11-28","open":25.25,"high":26.02,"low":25.24,"close":25.82,"volume":3968300,"rsi_14":36.25,"sma_20":26.73,"sma_60":24.8,"sma_120":23.27},{"date":"2025-12-01","open":25.82,"high":26.59,"low":25.78,"close":26.23,"volume":10471290,"rsi_14":39.58,"sma_20":26.72,"sma_60":24.88,"sma_120":23.31},{"date":"2025-12-02","open":26.19,"high":26.6,"low":25.65,"close":26.5,"volume":11259153,"rsi_14":38.75,"sma_20":26.7,"sma_60":24.96,"sma_120":23.35},{"date":"2025-12-03","open":26.67,"high":27.17,"low":26.66,"close":27.15,"volume":10464190,"rsi_14":55.26,"sma_20":26.73,"sma_60":25.06,"sma_120":23.39},{"date":"2025-12-04","open":27.01,"high":27.7,"low":27.0,"close":27.58,"volume":9450774,"rsi_14":58.42,"sma_20":26.77,"sma_60":25.14,"sma_120":23.43},{"date":"2025-12-05","open":27.64,"high":28.39,"low":27.63,"close":28.19,"volume":13609709,"rsi_14":61.17,"sma_20":26.82,"sma_60":25.25,"sma_120":23.48},{"date":"2025-12-08","open":28.05,"high":28.3,"low":27.63,"close":27.83,"volume":10353688,"rsi_14":65.08,"sma_20":26.85,"sma_60":25.34,"sma_120":23.52},{"date":"2025-12-09","open":27.82,"high":28.45,"low":27.7,"close":28.32,"volume":9817207,"rsi_14":67.31,"sma_20":26.89,"sma_60":25.46,"sma_120":23.57},{"date":"2025-12-10","open":28.27,"high":29.12,"low":28.12,"close":28.78,"volume":11399721,"rsi_14":74.34,"sma_20":26.94,"sma_60":25.57,"sma_120":23.63},{"date":"2025-12-11","open":28.51,"high":29.4,"low":28.51,"close":28.86,"volume":9679975,"rsi_14":88.55,"sma_20":27.05,"sma_60":25.68,"sma_120":23.7},{"date":"2025-12-12","open":29.15,"high":29.28,"low":27.75,"close":28.36,"volume":12144377,"rsi_14":78.93,"sma_20":27.13,"sma_60":25.79,"sma_120":23.76},{"date":"2025-12-15","open":28.31,"high":28.43,"low":27.85,"close":28.15,"volume":10022502,"rsi_14":77.96,"sma_20":27.19,"sma_60":25.88,"sma_120":23.83},{"date":"2025-12-16","open":27.76,"high":27.9,"low":26.54,"close":26.94,"volume":15971139,"rsi_14":62.3,"sma_20":27.22,"sma_60":25.96,"sma_120":23.89},{"date":"2025-12-17","open":27.09,"high":27.59,"low":27.07,"close":27.49,"volume":12114874,"rsi_14":64.89,"sma_20":27.26,"sma_60":26.02,"sma_120":23.95},{"date":"2025-12-18","open":27.41,"high":27.52,"low":27.07,"close":27.21,"volume":8327717,"rsi_14":59.69,"sma_20":27.31,"sma_60":26.07,"sma_120":24.01},{"date":"2025-12-19","open":27.29,"high":27.66,"low":27.22,"close":27.47,"volume":26395759,"rsi_14":58.72,"sma_20":27.42,"sma_60":26.12,"sma_120":24.06},{"date":"2025-12-22","open":27.76,"high":28.36,"low":27.7,"close":27.94,"volume":7142942,"rsi_14":59.94,"sma_20":27.54,"sma_60":26.17,"sma_120":24.11},{"date":"2025-12-23","open":27.94,"high":28.24,"low":27.7,"close":27.92,"volume":4505337,"rsi_14":56.45,"sma_20":27.66,"sma_60":26.22,"sma_120":24.17},{"date":"2025-12-24","open":27.92,"high":28.0,"low":27.72,"close":27.78,"volume":2341108,"rsi_14":51.76,"sma_20":27.78,"sma_60":26.28,"sma_120":24.23},{"date":"2025-12-26","open":27.8,"high":28.0,"low":27.55,"close":27.71,"volume":3005613,"rsi_14":45.22,"sma_20":27.89,"sma_60":26.33,"sma_120":24.28},{"date":"2025-12-29","open":27.74,"high":27.99,"low":27.68,"close":27.9,"volume":4424272,"rsi_14":50.71,"sma_20":27.98,"sma_60":26.39,"sma_120":24.33},{"date":"2025-12-30","open":28.07,"high":28.51,"low":28.04,"close":28.23,"volume":6200297,"rsi_14":49.06,"sma_20":28.08,"sma_60":26.46,"sma_120":24.38},{"date":"2025-12-31","open":28.25,"high":28.31,"low":27.94,"close":28.01,"volume":4086044,"rsi_14":41.45,"sma_20":28.14,"sma_60":26.53,"sma_120":24.42},{"date":"2026-01-02","open":28.08,"high":29.62,"low":27.96,"close":29.33,"volume":7818799,"rsi_14":54.12,"sma_20":28.25,"sma_60":26.62,"sma_120":24.49},{"date":"2026-01-05","open":31.71,"high":32.73,"low":30.91,"close":31.63,"volume":47339022,"rsi_14":71.6,"sma_20":28.46,"sma_60":26.75,"sma_120":24.57},{"date":"2026-01-06","open":31.47,"high":31.82,"low":30.36,"close":30.55,"volume":24490553,"rsi_14":64.2,"sma_20":28.58,"sma_60":26.87,"sma_120":24.65},{"date":"2026-01-07","open":30.76,"high":30.84,"low":29.9,"close":30.11,"volume":17100345,"rsi_14":70.58,"sma_20":28.69,"sma_60":27.02,"sma_120":24.73},{"date":"2026-01-08","open":30.58,"high":32.01,"low":30.46,"close":31.88,"volume":19696327,"rsi_14":74.64,"sma_20":28.87,"sma_60":27.18,"sma_120":24.82},{"date":"2026-01-09","open":32.01,"high":32.46,"low":31.85,"close":32.34,"volume":11457498,"rsi_14":78.19,"sma_20":29.05,"sma_60":27.35,"sma_120":24.91},{"date":"2026-01-12","open":32.56,"high":32.73,"low":31.15,"close":31.61,"volume":13374913,"rsi_14":71.68,"sma_20":29.19,"sma_60":27.5,"sma_120":25.0},{"date":"2026-01-13","open":32.03,"high":32.66,"low":31.82,"close":32.32,"volume":13266128,"rsi_14":72.37,"sma_20":29.39,"sma_60":27.68,"sma_120":25.09},{"date":"2026-01-14","open":32.49,"high":33.42,"low":32.41,"close":32.74,"volume":15856052,"rsi_14":73.66,"sma_20":29.62,"sma_60":27.86,"sma_120":25.18},{"date":"2026-01-15","open":32.4,"high":32.6,"low":31.96,"close":32.48,"volume":9753903,"rsi_14":72.81,"sma_20":29.9,"sma_60":28.03,"sma_120":25.27},{"date":"2026-01-16","open":32.39,"high":32.64,"low":32.04,"close":32.28,"volume":10404904,"rsi_14":71.85,"sma_20":30.14,"sma_60":28.16,"sma_120":25.35},{"date":"2026-01-20","open":32.11,"high":32.55,"low":31.57,"close":31.77,"volume":18611467,"rsi_14":67.99,"sma_20":30.37,"sma_60":28.25,"sma_120":25.42},{"date":"2026-01-21","open":32.21,"high":33.5,"low":32.21,"close":33.06,"volume":26694706,"rsi_14":70.58,"sma_20":30.66,"sma_60":28.35,"sma_120":25.51},{"date":"2026-01-22","open":33.06,"high":33.61,"low":32.26,"close":33.42,"volume":16173938,"rsi_14":72.83,"sma_20":30.93,"sma_60":28.47,"sma_120":25.61},{"date":"2026-01-23","open":34.42,"high":35.23,"low":33.6,"close":33.64,"volume":16070500,"rsi_14":70.05,"sma_20":31.22,"sma_60":28.59,"sma_120":25.71},{"date":"2026-01-26","open":34.19,"high":34.19,"low":33.55,"close":33.85,"volume":13985800,"rsi_14":62.81,"sma_20":31.53,"sma_60":28.72,"sma_120":25.81},{"date":"2026-01-27","open":34.07,"high":34.63,"low":33.63,"close":33.95,"volume":9721700,"rsi_14":72.13,"sma_20":31.84,"sma_60":28.83,"sma_120":25.92},{"date":"2026-01-28","open":34.21,"high":34.25,"low":32.53,"close":33.06,"volume":16317700,"rsi_14":68.17,"sma_20":32.1,"sma_60":28.94,"sma_120":26.02},{"date":"2026-01-29","open":33.94,"high":34.72,"low":33.06,"close":33.09,"volume":18945000,"rsi_14":59.47,"sma_20":32.35,"sma_60":29.05,"sma_120":26.12},{"date":"2026-01-30","open":33.04,"high":33.57,"low":32.52,"close":33.22,"volume":13557300,"rsi_14":57.28,"sma_20":32.61,"sma_60":29.15,"sma_120":26.23},{"date":"2026-02-02","open":32.41,"high":33.0,"low":32.22,"close":32.53,"volume":15073500,"rsi_14":57.66,"sma_20":32.77,"sma_60":29.25,"sma_120":26.33},{"date":"2026-02-03","open":32.59,"high":33.63,"low":32.33,"close":33.56,"volume":11104600,"rsi_14":59.84,"sma_20":32.87,"sma_60":29.37,"sma_120":26.44},{"date":"2026-02-04","open":33.65,"high":34.46,"low":33.62,"close":34.03,"volume":17463700,"rsi_14":60.09,"sma_20":33.05,"sma_60":29.48,"sma_120":26.55},{"date":"2026-02-05","open":33.47,"high":33.79,"low":32.66,"close":33.53,"volume":12449100,"rsi_14":57.93,"sma_20":33.22,"sma_60":29.59,"sma_120":26.65},{"date":"2026-02-06","open":33.59,"high":34.85,"low":33.54,"close":34.66,"volume":12640900,"rsi_14":65.83,"sma_20":33.36,"sma_60":29.71,"sma_120":26.77},{"date":"2026-02-09","open":34.62,"high":34.81,"low":34.27,"close":34.59,"volume":7481218,"rsi_14":72.46,"sma_20":31.27,"sma_60":28.61,"sma_120":25.72},{"date":"2026-02-10","open":34.79,"high":34.91,"low":33.5,"close":33.71,"volume":11629756,"rsi_14":60.02,"sma_20":31.57,"sma_60":28.73,"sma_120":25.82},{"date":"2026-02-11","open":34.35,"high":34.99,"low":34.28,"close":34.71,"volume":13761801,"rsi_14":70.29,"sma_20":31.92,"sma_60":28.86,"sma_120":25.93},{"date":"2026-02-12","open":34.81,"high":35.07,"low":33.32,"close":33.98,"volume":14968478,"rsi_14":68.5,"sma_20":32.23,"sma_60":28.98,"sma_120":26.04},{"date":"2026-02-13","open":33.83,"high":34.22,"low":33.51,"close":33.65,"volume":11533936,"rsi_14":59.82,"sma_20":32.5,"sma_60":29.1,"sma_120":26.15},{"date":"2026-02-17","open":33.87,"high":34.13,"low":32.8,"close":33.41,"volume":9315162,"rsi_14":56.1,"sma_20":32.77,"sma_60":29.21,"sma_120":26.26},{"date":"2026-02-18","open":34.03,"high":34.57,"low":33.88,"close":34.46,"volume":9986500,"rsi_14":58.45,"sma_20":34.01,"sma_60":30.57,"sma_120":27.51},{"date":"2026-02-19","open":34.83,"high":35.29,"low":34.61,"close":35.05,"volume":9132400,"rsi_14":61.11,"sma_20":34.11,"sma_60":30.73,"sma_120":27.62},{"date":"2026-02-20","open":35.04,"high":35.53,"low":34.27,"close":34.79,"volume":11384213,"rsi_14":58.79,"sma_20":34.18,"sma_60":30.88,"sma_120":27.73},{"date":"2026-02-23","open":34.72,"high":35.39,"low":34.57,"close":34.92,"volume":10502800,"rsi_14":64.21,"sma_20":34.25,"sma_60":31.04,"sma_120":27.83},{"date":"2026-02-24","open":35.09,"high":35.64,"low":34.57,"close":35.47,"volume":10960488,"rsi_14":66.7,"sma_20":33.24,"sma_60":29.49,"sma_120":26.5},{"date":"2026-02-25","open":35.62,"high":35.85,"low":34.36,"close":34.95,"volume":11984394,"rsi_14":61.58,"sma_20":33.46,"sma_60":29.62,"sma_120":26.62},{"date":"2026-02-26","open":34.48,"high":35.72,"low":34.24,"close":35.39,"volume":10048685,"rsi_14":64.97,"sma_20":33.73,"sma_60":29.76,"sma_120":26.74},{"date":"2026-02-27","open":35.7,"high":35.86,"low":35.1,"close":35.68,"volume":10172713,"rsi_14":67.34,"sma_20":33.92,"sma_60":29.9,"sma_120":26.86},{"date":"2026-03-02","open":36.41,"high":36.52,"low":34.68,"close":35.65,"volume":15512771,"rsi_14":70.7,"sma_20":34.09,"sma_60":30.03,"sma_120":26.98},{"date":"2026-03-03","open":35.46,"high":35.77,"low":34.35,"close":34.94,"volume":14110786,"rsi_14":60.7,"sma_20":34.26,"sma_60":30.17,"sma_120":27.1},{"date":"2026-03-04","open":34.92,"high":35.2,"low":33.93,"close":34.29,"volume":14949874,"rsi_14":53.85,"sma_20":34.35,"sma_60":30.29,"sma_120":27.21},{"date":"2026-03-05","open":34.24,"high":34.39,"low":33.38,"close":34.02,"volume":20426890,"rsi_14":45.58,"sma_20":34.4,"sma_60":30.4,"sma_120":27.32},{"date":"2026-03-06","open":34.25,"high":34.36,"low":33.57,"close":33.91,"volume":18534952,"rsi_14":50.4,"sma_20":34.47,"sma_60":30.53,"sma_120":27.42},{"date":"2026-03-09","open":33.75,"high":34.63,"low":33.37,"close":34.51,"volume":17105613,"rsi_14":47.38,"sma_20":34.57,"sma_60":30.66,"sma_120":27.52},{"date":"2026-03-10","open":34.31,"high":35.36,"low":34.11,"close":35.19,"volume":20506100,"rsi_14":57.31,"sma_20":34.73,"sma_60":30.81,"sma_120":27.63},{"date":"2026-03-11","open":34.61,"high":36.0,"low":34.52,"close":35.78,"volume":14621863,"rsi_14":63.24,"sma_20":34.86,"sma_60":30.98,"sma_120":27.75},{"date":"2026-03-12","open":35.09,"high":35.88,"low":34.68,"close":34.7,"volume":17700549,"rsi_14":56.87,"sma_20":34.92,"sma_60":31.13,"sma_120":27.85},{"date":"2026-03-13","open":34.39,"high":34.59,"low":33.52,"close":33.55,"volume":19817671,"rsi_14":41.11,"sma_20":34.86,"sma_60":31.26,"sma_120":27.94},{"date":"2026-03-16","open":33.68,"high":34.31,"low":33.61,"close":34.02,"volume":20262141,"rsi_14":39.49,"sma_20":34.87,"sma_60":31.4,"sma_120":28.04},{"date":"2026-03-17","open":34.23,"high":35.71,"low":34.23,"close":35.49,"volume":20035313,"rsi_14":52.06,"sma_20":34.9,"sma_60":31.57,"sma_120":28.15},{"date":"2026-03-18","open":35.37,"high":36.24,"low":35.12,"close":36.07,"volume":16287834,"rsi_14":52.82,"sma_20":34.99,"sma_60":31.73,"sma_120":28.27},{"date":"2026-03-19","open":36.14,"high":37.12,"low":35.63,"close":36.78,"volume":18154797,"rsi_14":55.08,"sma_20":35.14,"sma_60":31.91,"sma_120":28.39},{"date":"2026-03-20","open":37.09,"high":37.21,"low":36.08,"close":36.38,"volume":58782189,"rsi_14":53.06,"sma_20":35.28,"sma_60":32.07,"sma_120":28.51},{"date":"2026-03-23","open":36.41,"high":37.63,"low":36.21,"close":37.36,"volume":12959522,"rsi_14":61.35,"sma_20":35.4,"sma_60":32.23,"sma_120":28.65},{"date":"2026-03-24","open":37.35,"high":38.29,"low":37.06,"close":37.95,"volume":11196839,"rsi_14":68.93,"sma_20":35.52,"sma_60":32.41,"sma_120":28.77},{"date":"2026-03-25","open":37.84,"high":38.67,"low":37.81,"close":38.47,"volume":9290805,"rsi_14":72.55,"sma_20":35.69,"sma_60":32.58,"sma_120":28.91},{"date":"2026-03-26","open":38.71,"high":39.71,"low":38.45,"close":38.63,"volume":21483229,"rsi_14":73.73,"sma_20":35.84,"sma_60":32.75,"sma_120":29.05},{"date":"2026-03-27","open":38.82,"high":40.26,"low":38.78,"close":40.25,"volume":15304726,"rsi_14":76.17,"sma_20":36.06,"sma_60":32.95,"sma_120":29.2},{"date":"2026-03-30","open":40.74,"high":41.01,"low":39.07,"close":39.1,"volume":15986802,"rsi_14":67.15,"sma_20":36.23,"sma_60":33.12,"sma_120":29.34},{"date":"2026-03-31","open":39.29,"high":40.26,"low":38.43,"close":38.83,"volume":18474372,"rsi_14":63.75,"sma_20":36.41,"sma_60":33.29,"sma_120":29.48},{"date":"2026-04-01","open":38.31,"high":38.64,"low":37.48,"close":37.84,"volume":17541640,"rsi_14":64.18,"sma_20":36.59,"sma_60":33.44,"sma_120":29.61},{"date":"2026-04-02","open":38.44,"high":39.19,"low":37.7,"close":38.01,"volume":13607695,"rsi_14":72.13,"sma_20":36.79,"sma_60":33.61,"sma_120":29.74},{"date":"2026-04-06","open":38.1,"high":38.34,"low":37.49,"close":37.66,"volume":11811711,"rsi_14":68.37,"sma_20":36.98,"sma_60":33.78,"sma_120":29.87},{"date":"2026-04-07","open":37.91,"high":38.6,"low":37.29,"close":38.56,"volume":15288923,"rsi_14":66.35,"sma_20":37.18,"sma_60":33.97,"sma_120":29.99},{"date":"2026-04-08","open":36.25,"high":37.91,"low":35.9,"close":37.64,"volume":25766828,"rsi_14":58.06,"sma_20":37.31,"sma_60":34.14,"sma_120":30.1},{"date":"2026-04-09","open":37.7,"high":38.28,"low":37.11,"close":37.53,"volume":12503475,"rsi_14":53.97,"sma_20":37.39,"sma_60":34.3,"sma_120":30.21},{"date":"2026-04-10","open":37.47,"high":37.94,"low":37.06,"close":37.43,"volume":11347697,"rsi_14":55.98,"sma_20":37.53,"sma_60":34.46,"sma_120":30.32},{"date":"2026-04-13","open":37.97,"high":38.51,"low":37.75,"close":38.45,"volume":13797407,"rsi_14":56.13,"sma_20":37.78,"sma_60":34.63,"sma_120":30.43},{"date":"2026-04-14","open":38.13,"high":38.24,"low":37.16,"close":37.36,"volume":9596554,"rsi_14":46.91,"sma_20":37.95,"sma_60":34.79,"sma_120":30.54},{"date":"2026-04-15","open":37.49,"high":38.01,"low":37.21,"close":37.39,"volume":8812931,"rsi_14":43.88,"sma_20":38.04,"sma_60":34.95,"sma_120":30.64},{"date":"2026-04-16","open":37.39,"high":38.15,"low":37.26,"close":37.99,"volume":9988051,"rsi_14":46.44,"sma_20":38.14,"sma_60":35.12,"sma_120":30.76},{"date":"2026-04-17","open":35.88,"high":37.3,"low":35.36,"close":37.0,"volume":15327970,"rsi_14":31.24,"sma_20":38.15,"sma_60":35.26,"sma_120":30.86},{"date":"2026-04-20","open":36.82,"high":37.58,"low":36.08,"close":36.53,"volume":23299561,"rsi_14":33.91,"sma_20":38.16,"sma_60":35.4,"sma_120":30.97},{"date":"2026-04-21","open":37.87,"high":38.53,"low":37.48,"close":37.99,"volume":20598037,"rsi_14":45.34,"sma_20":38.19,"sma_60":35.55,"sma_120":31.08},{"date":"2026-04-22","open":38.85,"high":39.37,"low":38.62,"close":38.95,"volume":16573822,"rsi_14":56.03,"sma_20":38.24,"sma_60":35.67,"sma_120":31.21},{"date":"2026-04-23","open":38.95,"high":40.14,"low":38.75,"close":39.49,"volume":14121271,"rsi_14":57.75,"sma_20":38.29,"sma_60":35.81,"sma_120":31.34},{"date":"2026-04-24","open":39.64,"high":40.2,"low":38.92,"close":40.19,"volume":14361501,"rsi_14":62.66,"sma_20":38.37,"sma_60":35.98,"sma_120":31.5},{"date":"2026-04-27","open":40.22,"high":40.58,"low":39.87,"close":39.96,"volume":14331792,"rsi_14":57.54,"sma_20":38.35,"sma_60":36.11,"sma_120":31.64},{"date":"2026-04-28","open":40.4,"high":40.9,"low":39.99,"close":40.64,"volume":11335694,"rsi_14":66.65,"sma_20":38.43,"sma_60":36.25,"sma_120":31.8},{"date":"2026-04-29","open":40.93,"high":41.65,"low":40.7,"close":41.64,"volume":11840797,"rsi_14":70.78,"sma_20":38.57,"sma_60":36.41,"sma_120":31.96},{"date":"2026-04-30","open":41.23,"high":42.22,"low":41.05,"close":42.13,"volume":13242818,"rsi_14":72.83,"sma_20":38.79,"sma_60":36.58,"sma_120":32.13},{"date":"2026-05-01","open":42.28,"high":42.28,"low":41.2,"close":41.49,"volume":9614272,"rsi_14":65.36,"sma_20":38.96,"sma_60":36.72,"sma_120":32.29},{"date":"2026-05-04","open":41.56,"high":41.93,"low":41.1,"close":41.81,"volume":7266595,"rsi_14":74.43,"sma_20":39.17,"sma_60":36.87,"sma_120":32.45},{"date":"2026-05-05","open":41.67,"high":42.01,"low":41.42,"close":41.55,"volume":6559219,"rsi_14":72.24,"sma_20":39.32,"sma_60":37.02,"sma_120":32.59},{"date":"2026-05-06","open":40.29,"high":40.61,"low":39.63,"close":40.23,"volume":11972483,"rsi_14":61.09,"sma_20":39.45,"sma_60":37.16,"sma_120":32.71},{"date":"2026-05-07","open":39.79,"high":39.82,"low":38.66,"close":38.96,"volume":12617506,"rsi_14":59.56,"sma_20":39.52,"sma_60":37.26,"sma_120":32.81},{"date":"2026-05-08","open":38.99,"high":40.17,"low":38.98,"close":39.67,"volume":9047516,"rsi_14":64.81,"sma_20":39.63,"sma_60":37.36,"sma_120":32.92},{"date":"2026-05-11","open":39.99,"high":40.35,"low":39.53,"close":40.09,"volume":7402366,"rsi_14":61.02,"sma_20":39.72,"sma_60":37.45,"sma_120":33.03},{"date":"2026-05-12","open":40.44,"high":41.55,"low":40.25,"close":41.53,"volume":13150017,"rsi_14":62.94,"sma_20":39.93,"sma_60":37.58,"sma_120":33.16},{"date":"2026-05-13","open":41.58,"high":41.91,"low":40.53,"close":40.85,"volume":7656182,"rsi_14":56.67,"sma_20":40.1,"sma_60":37.68,"sma_120":33.27},{"date":"2026-05-14","open":40.87,"high":41.4,"low":40.72,"close":41.12,"volume":6823968,"rsi_14":54.77,"sma_20":40.26,"sma_60":37.8,"sma_120":33.39},{"date":"2026-05-15","open":41.04,"high":41.59,"low":40.9,"close":41.59,"volume":9228875,"rsi_14":58.16,"sma_20":40.49,"sma_60":37.93,"sma_120":33.51},{"date":"2026-05-18","open":41.37,"high":42.75,"low":40.91,"close":42.6,"volume":12099009,"rsi_14":59.52,"sma_20":40.79,"sma_60":38.08,"sma_120":33.64},{"date":"2026-05-19","open":42.82,"high":43.19,"low":42.4,"close":42.8,"volume":9072439,"rsi_14":56.14,"sma_20":41.03,"sma_60":38.21,"sma_120":33.78},{"date":"2026-05-20","open":42.82,"high":43.41,"low":41.86,"close":42.13,"volume":12875981,"rsi_14":49.9,"sma_20":41.19,"sma_60":38.32,"sma_120":33.9},{"date":"2026-05-21","open":42.53,"high":42.81,"low":41.24,"close":41.79,"volume":11767195,"rsi_14":51.51,"sma_20":41.31,"sma_60":38.43,"sma_120":34.03},{"date":"2026-05-22","open":41.79,"high":41.79,"low":40.84,"close":41.3,"volume":9325482,"rsi_14":47.29,"sma_20":41.36,"sma_60":38.52,"sma_120":34.14},{"date":"2026-05-26","open":41.22,"high":41.67,"low":40.63,"close":40.91,"volume":15203319,"rsi_14":46.71,"sma_20":41.41,"sma_60":38.61,"sma_120":34.25},{"date":"2026-05-27","open":40.28,"high":40.28,"low":38.62,"close":39.44,"volume":14200407,"rsi_14":45.88,"sma_20":41.35,"sma_60":38.67,"sma_120":34.35},{"date":"2026-05-28","open":39.42,"high":39.8,"low":38.45,"close":39.17,"volume":10918069,"rsi_14":51.15,"sma_20":41.23,"sma_60":38.74,"sma_120":34.45},{"date":"2026-05-29","open":39.1,"high":39.16,"low":38.4,"close":38.69,"volume":20832537,"rsi_14":44.3,"sma_20":41.05,"sma_60":38.81,"sma_120":34.55},{"date":"2026-06-01","open":39.18,"high":39.78,"low":38.79,"close":39.19,"volume":8708093,"rsi_14":44.84,"sma_20":40.94,"sma_60":38.9,"sma_120":34.65},{"date":"2026-06-02","open":39.4,"high":40.05,"low":39.32,"close":39.96,"volume":8198400,"rsi_14":40.21,"sma_20":40.85,"sma_60":39.0,"sma_120":34.76},{"date":"2026-06-03","open":40.12,"high":41.26,"low":40.12,"close":41.03,"volume":10678596,"rsi_14":50.09,"sma_20":40.81,"sma_60":39.11,"sma_120":34.88},{"date":"2026-06-04","open":40.71,"high":41.45,"low":40.52,"close":41.22,"volume":9380864,"rsi_14":49.63,"sma_20":40.85,"sma_60":39.2,"sma_120":35.01},{"date":"2026-06-05","open":41.04,"high":41.15,"low":39.05,"close":39.18,"volume":7483682,"rsi_14":36.78,"sma_20":40.86,"sma_60":39.26,"sma_120":35.12},{"date":"2026-06-08","open":39.55,"high":40.59,"low":39.55,"close":40.5,"volume":12982382,"rsi_14":38.67,"sma_20":40.89,"sma_60":39.35,"sma_120":35.24},{"date":"2026-06-09","open":40.5,"high":40.67,"low":39.03,"close":39.62,"volume":11112259,"rsi_14":34.34,"sma_20":40.86,"sma_60":39.45,"sma_120":35.36},{"date":"2026-06-10","open":39.72,"high":40.48,"low":39.6,"close":39.73,"volume":7894502,"rsi_14":37.33,"sma_20":40.76,"sma_60":39.54,"sma_120":35.47},{"date":"2026-06-11","open":40.31,"high":40.41,"low":39.39,"close":39.76,"volume":20808571,"rsi_14":38.78,"sma_20":40.7,"sma_60":39.61,"sma_120":35.59},{"date":"2026-06-12","open":39.36,"high":40.14,"low":39.31,"close":39.6,"volume":10683794,"rsi_14":40.06,"sma_20":40.61,"sma_60":39.67,"sma_120":35.7},{"date":"2026-06-15","open":38.75,"high":38.9,"low":38.05,"close":38.18,"volume":14416920,"rsi_14":36.27,"sma_20":40.43,"sma_60":39.69,"sma_120":35.8},{"date":"2026-06-16","open":37.89,"high":38.12,"low":37.13,"close":37.2,"volume":10633499,"rsi_14":38.07,"sma_20":40.15,"sma_60":39.7,"sma_120":35.88},{"date":"2026-06-17","open":37.0,"high":37.26,"low":36.12,"close":36.23,"volume":12278411,"rsi_14":35.59,"sma_20":39.82,"sma_60":39.68,"sma_120":35.96},{"date":"2026-06-18","open":36.02,"high":36.02,"low":34.54,"close":34.93,"volume":24608769,"rsi_14":33.06,"sma_20":39.45,"sma_60":39.63,"sma_120":36.02},{"date":"2026-06-22","open":34.88,"high":35.17,"low":34.36,"close":35.17,"volume":12803863,"rsi_14":31.29,"sma_20":39.11,"sma_60":39.57,"sma_120":36.07},{"date":"2026-06-23","open":34.9,"high":35.41,"low":34.61,"close":35.11,"volume":13682026,"rsi_14":26.26,"sma_20":38.79,"sma_60":39.51,"sma_120":36.13},{"date":"2026-06-24","open":34.59,"high":34.6,"low":33.54,"close":33.9,"volume":22144943,"rsi_14":17.33,"sma_20":38.43,"sma_60":39.4,"sma_120":36.18},{"date":"2026-06-25","open":34.05,"high":34.89,"low":33.73,"close":34.67,"volume":13131151,"rsi_14":21.46,"sma_20":38.18,"sma_60":39.32,"sma_120":36.22},{"date":"2026-06-26","open":34.1,"high":34.49,"low":33.8,"close":34.21,"volume":12232554,"rsi_14":24.87,"sma_20":37.93,"sma_60":39.24,"sma_120":36.26},{"date":"2026-06-29","open":34.24,"high":34.57,"low":34.0,"close":34.09,"volume":8144996,"rsi_14":13.18,"sma_20":37.69,"sma_60":39.18,"sma_120":36.31},{"date":"2026-06-30","open":34.4,"high":34.79,"low":33.88,"close":33.95,"volume":11637497,"rsi_14":14.39,"sma_20":37.42,"sma_60":39.11,"sma_120":36.36},{"date":"2026-07-01","open":33.82,"high":34.07,"low":32.98,"close":33.01,"volume":9791762,"rsi_14":11.82,"sma_20":37.06,"sma_60":39.03,"sma_120":36.4},{"date":"2026-07-02","open":33.57,"high":33.63,"low":32.59,"close":32.96,"volume":9431262,"rsi_14":11.43,"sma_20":36.66,"sma_60":38.93,"sma_120":36.45},{"date":"2026-07-06","open":32.95,"high":33.6,"low":32.86,"close":33.0,"volume":8687203,"rsi_14":11.87,"sma_20":36.25,"sma_60":38.85,"sma_120":36.49},{"date":"2026-07-07","open":33.3,"high":34.06,"low":33.16,"close":33.79,"volume":9726722,"rsi_14":22.7,"sma_20":35.98,"sma_60":38.79,"sma_120":36.55},{"date":"2026-07-08","open":33.99,"high":35.11,"low":33.8,"close":34.97,"volume":17339927,"rsi_14":36.52,"sma_20":35.7,"sma_60":38.74,"sma_120":36.6},{"date":"2026-07-09","open":34.51,"high":34.75,"low":34.05,"close":34.12,"volume":7133849,"rsi_14":37.1,"sma_20":35.43,"sma_60":38.67,"sma_120":36.65},{"date":"2026-07-10","open":34.24,"high":34.54,"low":34.12,"close":34.39,"volume":6604525,"rsi_14":46.17,"sma_20":35.16,"sma_60":38.62,"sma_120":36.7},{"date":"2026-07-13","open":34.9,"high":35.62,"low":34.75,"close":35.21,"volume":8217254,"rsi_14":50.26,"sma_20":34.93,"sma_60":38.58,"sma_120":36.76},{"date":"2026-07-14","open":36.1,"high":36.2,"low":34.91,"close":35.42,"volume":8653707,"rsi_14":52.07,"sma_20":34.73,"sma_60":38.53,"sma_120":36.83},{"date":"2026-07-15","open":35.52,"high":35.73,"low":34.48,"close":35.25,"volume":8138638,"rsi_14":59.91,"sma_20":34.58,"sma_60":38.5,"sma_120":36.88},{"date":"2026-07-16","open":35.19,"high":35.54,"low":34.82,"close":35.04,"volume":8763438,"rsi_14":52.83,"sma_20":34.47,"sma_60":38.47,"sma_120":36.94},{"date":"2026-07-17","open":35.29,"high":35.36,"low":34.78,"close":35.22,"volume":8618034,"rsi_14":58.42,"sma_20":34.42,"sma_60":38.42,"sma_120":36.98},{"date":"2026-07-20","open":35.25,"high":35.92,"low":35.09,"close":35.11,"volume":14948556,"rsi_14":58.75,"sma_20":34.43,"sma_60":38.36,"sma_120":37.01},{"date":"2026-07-21","open":33.33,"high":33.84,"low":32.38,"close":33.19,"volume":34081299,"rsi_14":45.09,"sma_20":34.33,"sma_60":38.25,"sma_120":37.03},{"date":"2026-07-22","open":33.56,"high":33.81,"low":32.66,"close":33.03,"volume":19471659,"rsi_14":50.07,"sma_20":34.23,"sma_60":38.13,"sma_120":37.05},{"date":"2026-07-23","open":33.5,"high":33.81,"low":32.59,"close":32.71,"volume":14422733,"rsi_14":48.24,"sma_20":34.17,"sma_60":38.0,"sma_120":37.06},{"date":"2026-07-24","open":32.99,"high":33.74,"low":32.9,"close":33.36,"volume":12702305,"rsi_14":52.3,"sma_20":34.1,"sma_60":37.88,"sma_120":37.06},{"date":"2026-07-27","open":32.6,"high":33.31,"low":32.0,"close":32.13,"volume":12373788,"rsi_14":40.02,"sma_20":34.0,"sma_60":37.72,"sma_120":37.07},{"date":"2026-07-28","open":32.16,"high":32.23,"low":31.2,"close":31.23,"volume":13398827,"rsi_14":26.68,"sma_20":33.86,"sma_60":37.53,"sma_120":37.05},{"date":"2026-07-29","open":32.0,"high":32.03,"low":31.12,"close":31.19,"volume":12571492,"rsi_14":29.65,"sma_20":33.72,"sma_60":37.36,"sma_120":37.04},{"date":"2026-07-30","open":31.21,"high":31.7,"low":30.98,"close":31.64,"volume":8231081,"rsi_14":31.34,"sma_20":33.65,"sma_60":37.19,"sma_120":37.03},{"date":"2026-07-31","open":32.0,"high":32.36,"low":31.51,"close":32.25,"volume":9285515,"rsi_14":29.28,"sma_20":33.61,"sma_60":37.03,"sma_120":37.03},{"date":"2026-08-03","open":31.75,"high":32.14,"low":31.2,"close":31.89,"volume":10271272,"rsi_14":25.82,"sma_20":33.56,"sma_60":36.89,"sma_120":37.05},{"date":"2026-08-04","open":31.49,"high":32.42,"low":31.44,"close":32.36,"volume":13958807,"rsi_14":31.01,"sma_20":33.49,"sma_60":36.77,"sma_120":37.04},{"date":"2026-08-05","open":32.59,"high":32.66,"low":31.72,"close":31.82,"volume":12502692,"rsi_14":29.7,"sma_20":33.33,"sma_60":36.64,"sma_120":37.01},{"date":"2026-08-06","open":32.29,"high":32.86,"low":31.96,"close":32.51,"volume":12873262},{"date":"2026-08-07","open":32.19,"high":32.49,"low":31.77,"close":31.89,"volume":8263152,"rsi_14":32.03,"sma_20":33.12,"sma_60":36.35,"sma_120":36.98},{"date":"2026-08-10","open":32.31,"high":33.69,"low":32.23,"close":33.64,"volume":9519470,"rsi_14":52.56,"sma_20":33.04,"sma_60":36.22,"sma_120":36.98},{"date":"2026-08-11","open":33.69,"high":33.95,"low":33.58,"close":33.8,"volume":8157905,"rsi_14":54.38,"sma_20":32.96,"sma_60":36.1,"sma_120":36.97},{"date":"2026-08-12","open":33.59,"high":33.7,"low":33.23,"close":33.29,"volume":7735034,"rsi_14":53.23,"sma_20":32.86,"sma_60":35.96,"sma_120":36.96},{"date":"2026-08-13","open":32.89,"high":33.25,"low":32.68,"close":32.84,"volume":7356259},{"date":"2026-08-14","open":33.05,"high":34.57,"low":33.03,"close":34.42,"volume":10182556,"rsi_14":62.54,"sma_20":32.71,"sma_60":35.65,"sma_120":36.93},{"date":"2026-08-17","open":34.5,"high":34.82,"low":34.17,"close":34.73,"volume":7173049,"rsi_14":70.56,"sma_20":32.7,"sma_60":35.52,"sma_120":36.92},{"date":"2026-08-18","open":35.0,"high":35.27,"low":34.57,"close":34.66,"volume":7949282,"rsi_14":70.37,"sma_20":32.77,"sma_60":35.4,"sma_120":36.92},{"date":"2026-08-19","open":35.11,"high":35.44,"low":34.8,"close":35.02,"volume":11000340,"rsi_14":69.96,"sma_20":32.87,"sma_60":35.3,"sma_120":36.91},{"date":"2026-08-20","open":35.42,"high":36.08,"low":35.28,"close":35.69,"volume":12173450,"rsi_14":70.18,"sma_20":33.02,"sma_60":35.21,"sma_120":36.91},{"date":"2026-08-21","open":35.82,"high":35.99,"low":35.12,"close":35.34,"volume":8775899,"rsi_14":70.1,"sma_20":33.12,"sma_60":35.13,"sma_120":36.9},{"date":"2026-08-24","open":35.07,"high":35.26,"low":34.2,"close":34.63,"volume":17802789,"rsi_14":62.91,"sma_20":33.24,"sma_60":35.06,"sma_120":36.9},{"date":"2026-08-25","open":34.12,"high":34.66,"low":33.79,"close":33.8,"volume":9165312,"rsi_14":60.99,"sma_20":33.37,"sma_60":34.97,"sma_120":36.89},{"date":"2026-08-26","open":33.36,"high":34.45,"low":33.03,"close":34.44,"volume":13146620,"rsi_14":60.71,"sma_20":33.53,"sma_60":34.89,"sma_120":36.89},{"date":"2026-08-27","open":34.39,"high":35.91,"low":34.13,"close":35.49,"volume":13094126,"rsi_14":69.07,"sma_20":33.73,"sma_60":34.81,"sma_120":36.91},{"date":"2026-08-28","open":35.52,"high":36.48,"low":35.32,"close":36.18,"volume":9450993,"rsi_14":65.13,"sma_20":33.92,"sma_60":34.73,"sma_120":36.92},{"date":"2026-08-31","open":37.3,"high":37.8,"low":36.51,"close":36.85,"volume":17787467,"rsi_14":67.15,"sma_20":34.17,"sma_60":34.66,"sma_120":36.93},{"date":"2026-09-01","open":37.04,"high":37.15,"low":36.66,"close":36.8,"volume":9248783,"rsi_14":70.86,"sma_20":34.39,"sma_60":34.62,"sma_120":36.94},{"date":"2026-09-02","open":36.5,"high":37.83,"low":36.43,"close":37.63,"volume":11084107,"rsi_14":77.19,"sma_20":34.68,"sma_60":34.57,"sma_120":36.96},{"date":"2026-09-03","open":37.57,"high":38.06,"low":37.11,"close":37.29,"volume":10106507,"rsi_14":69.05,"sma_20":34.92,"sma_60":34.53,"sma_120":36.99},{"date":"2026-09-04","open":36.9,"high":37.46,"low":36.88,"close":37.07,"volume":12548258,"rsi_14":65.69,"sma_20":35.18,"sma_60":34.49,"sma_120":37.02},{"date":"2026-09-08","open":37.44,"high":37.73,"low":36.57,"close":36.8,"volume":8449469,"rsi_14":63.93,"sma_20":35.34,"sma_60":34.44,"sma_120":37.03},{"date":"2026-09-09","open":37.3,"high":37.8,"low":36.86,"close":37.13,"volume":9378838,"rsi_14":63.79,"sma_20":35.5,"sma_60":34.4,"sma_120":37.03},{"date":"2026-09-10","open":37.5,"high":37.57,"low":35.76,"close":36.07,"volume":8626069},{"date":"2026-09-11","open":36.21,"high":36.52,"low":35.46,"close":35.84,"volume":9917640,"rsi_14":53.16,"sma_20":35.79,"sma_60":34.34,"sma_120":37.02},{"date":"2026-09-14","open":35.94,"high":36.0,"low":34.62,"close":35.01,"volume":9891274,"rsi_14":52.36,"sma_20":35.82,"sma_60":34.32,"sma_120":37.0},{"date":"2026-09-15","open":35.29,"high":35.95,"low":35.01,"close":35.67,"volume":9424017},{"date":"2026-09-16","open":35.46,"high":35.56,"low":34.12,"close":34.51,"volume":13789671,"rsi_14":50.48,"sma_20":35.86,"sma_60":34.32,"sma_120":36.95},{"date":"2026-09-17","open":34.4,"high":34.62,"low":33.81,"close":34.03,"volume":13480467,"rsi_14":40.66,"sma_20":35.81,"sma_60":34.3,"sma_120":36.91},{"date":"2026-09-18","open":33.85,"high":33.97,"low":33.58,"close":33.64,"volume":18688603,"rsi_14":33.11,"sma_20":35.71,"sma_60":34.3,"sma_120":36.85},{"date":"2026-09-21","open":33.52,"high":33.75,"low":32.84,"close":33.39,"volume":9198100,"rsi_14":25.63,"sma_20":35.61,"sma_60":34.28,"sma_120":36.8},{"date":"2026-09-22","open":33.0,"high":33.44,"low":32.7,"close":32.85,"volume":11767139},{"date":"2026-09-23","open":33.02,"high":33.45,"low":32.73,"close":33.01,"volume":6225365,"rsi_14":16.5,"sma_20":35.48,"sma_60":34.24,"sma_120":36.71},{"date":"2026-09-24","open":33.35,"high":33.41,"low":32.67,"close":32.76,"volume":7591798,"rsi_14":16.83,"sma_20":35.4,"sma_60":34.22,"sma_120":36.66},{"date":"2026-09-25","open":32.4,"high":32.81,"low":32.22,"close":32.76,"volume":9834424,"rsi_14":17.4,"sma_20":35.26,"sma_60":34.21,"sma_120":36.62},{"date":"2026-09-28","open":32.97,"high":32.97,"low":32.34,"close":32.43,"volume":10552197},{"date":"2026-09-29","open":32.02,"high":32.15,"low":31.45,"close":31.54,"volume":9763264,"rsi_14":11.34,"sma_20":34.81,"sma_60":34.18,"sma_120":36.52},{"date":"2026-09-30","open":31.6,"high":32.05,"low":31.26,"close":31.8,"volume":13874379},{"date":"2026-10-01","open":31.7,"high":31.99,"low":31.48,"close":31.88,"volume":9732163,"rsi_14":18.86,"sma_20":34.28,"sma_60":34.1,"sma_120":36.42},{"date":"2026-10-02","open":31.67,"high":32.24,"low":31.5,"close":31.85,"volume":8103117,"rsi_14":21.17,"sma_20":34.0,"sma_60":34.06,"sma_120":36.36},{"date":"2026-10-05","open":31.93,"high":33.11,"low":31.77,"close":32.78,"volume":9045705,"rsi_14":24.93,"sma_20":33.79,"sma_60":34.03,"sma_120":36.32},{"date":"2026-10-06","open":32.5,"high":32.81,"low":31.95,"close":32.72,"volume":6801958,"rsi_14":30.79,"sma_20":33.58,"sma_60":33.99,"sma_120":36.28},{"date":"2026-10-07","open":32.74,"high":32.9,"low":31.41,"close":31.75,"volume":11230845,"rsi_14":27.85,"sma_20":33.31,"sma_60":33.93,"sma_120":36.23},{"date":"2026-10-08","open":32.23,"high":32.69,"low":32.15,"close":32.57,"volume":11259544,"rsi_14":40.39,"sma_20":33.14,"sma_60":33.88,"sma_120":36.19},{"date":"2026-10-09","open":32.66,"high":32.79,"low":32.41,"close":32.55,"volume":5140839,"rsi_14":42.06,"sma_20":32.97,"sma_60":33.84,"sma_120":36.16},{"date":"2026-10-12","open":32.92,"high":33.17,"low":32.45,"close":32.6,"volume":4526828,"rsi_14":47.31,"sma_20":32.85,"sma_60":33.8,"sma_120":36.11},{"date":"2026-10-13","open":32.8,"high":33.07,"low":32.55,"close":32.79,"volume":5347641,"rsi_14":48.07,"sma_20":32.71,"sma_60":33.76,"sma_120":36.06},{"date":"2026-10-14","open":32.85,"high":33.19,"low":32.64,"close":32.83,"volume":8942119,"rsi_14":50.75,"sma_20":32.63,"sma_60":33.75,"sma_120":36.0},{"date":"2026-10-15","open":32.76,"high":32.98,"low":32.01,"close":32.89,"volume":9084720,"rsi_14":51.37,"sma_20":32.57,"sma_60":33.75,"sma_120":35.94},{"date":"2026-10-16","open":33.32,"high":33.7,"low":33.23,"close":33.5,"volume":7705605,"rsi_14":60.8,"sma_20":32.56,"sma_60":33.76,"sma_120":35.88},{"date":"2026-10-19","open":33.45,"high":33.45,"low":32.41,"close":32.98,"volume":17658984,"rsi_14":65.8,"sma_20":32.54,"sma_60":33.76,"sma_120":35.82},{"date":"2026-10-20","open":33.3,"high":33.83,"low":32.86,"close":33.59,"volume":19446688,"rsi_14":68.03,"sma_20":32.58,"sma_60":33.78,"sma_120":35.75},{"date":"2026-10-21","open":33.51,"high":34.02,"low":33.28,"close":33.99,"volume":12082208,"rsi_14":69.84,"sma_20":32.63,"sma_60":33.83,"sma_120":35.68},{"date":"2026-10-22","open":34.19,"high":34.41,"low":32.34,"close":33.19,"volume":14288146,"rsi_14":61.07,"sma_20":32.65,"sma_60":33.86,"sma_120":35.61}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.37,"pbr":2.72,"per":14.0,"roa":2.07,"roe":4.85,"grade":"C","comment":"PER 14.01배, ROE 4.85%","revenue":22373000000.0,"analysis":"PER 14.0배입니다. ROE 4.8%입니다. 시가총액 277.31억. 매출 223.73억, 영업이익 25.59억.","eps_basis":"TTM","debt_ratio":0.7446866485013623,"market_cap":27726859620,"net_income":1602000000.0,"total_debt":8199000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.07,"total_assets":25828000000.0,"total_equity":11010000000.0,"profit_margin":7.16,"revenue_basis":"TTM","dividend_yield":1.76,"net_income_basis":"TTM","operating_income":2559000000.0,"operating_margin":11.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":33.19,"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":48.24},{"date":"2016-10-25","close":47.77},{"date":"2016-10-26","close":47.62},{"date":"2016-10-27","close":47.55},{"date":"2016-10-28","close":46.58},{"date":"2016-10-31","close":46.0},{"date":"2016-11-01","close":46.23},{"date":"2016-11-02","close":45.93},{"date":"2016-11-03","close":46.58},{"date":"2016-11-04","close":46.38},{"date":"2016-11-07","close":47.44},{"date":"2016-11-08","close":47.12},{"date":"2016-11-09","close":47.82},{"date":"2016-11-10","close":48.81},{"date":"2016-11-11","close":48.01},{"date":"2016-11-14","close":48.14},{"date":"2016-11-15","close":49.76},{"date":"2016-11-16","close":48.76},{"date":"2016-11-17","close":48.6},{"date":"2016-11-18","close":49.31},{"date":"2016-11-21","close":50.1},{"date":"2016-11-22","close":49.84},{"date":"2016-11-23","close":49.47},{"date":"2016-11-25","close":49.51},{"date":"2016-11-28","close":48.8},{"date":"2016-11-29","close":47.79},{"date":"2016-11-30","close":53.09},{"date":"2016-12-01","close":53.24},{"date":"2016-12-02","close":54.17},{"date":"2016-12-05","close":53.9},{"date":"2016-12-06","close":54.02},{"date":"2016-12-07","close":53.54},{"date":"2016-12-08","close":54.43},{"date":"2016-12-09","close":54.2},{"date":"2016-12-12","close":54.49},{"date":"2016-12-13","close":54.9},{"date":"2016-12-14","close":53.51},{"date":"2016-12-15","close":53.79},{"date":"2016-12-16","close":53.99},{"date":"2016-12-19","close":53.72},{"date":"2016-12-20","close":53.33},{"date":"2016-12-21","close":54.96},{"date":"2016-12-22","close":55.07},{"date":"2016-12-23","close":54.84},{"date":"2016-12-27","close":54.91},{"date":"2016-12-28","close":54.3},{"date":"2016-12-29","close":54.04},{"date":"2016-12-30","close":54.09},{"date":"2017-01-03","close":55.68},{"date":"2017-01-04","close":55.89},{"date":"2017-01-05","close":56.21},{"date":"2017-01-06","close":56.66},{"date":"2017-01-09","close":56.07},{"date":"2017-01-10","close":54.64},{"date":"2017-01-11","close":55.39},{"date":"2017-01-12","close":55.18},{"date":"2017-01-13","close":54.54},{"date":"2017-01-17","close":55.01},{"date":"2017-01-18","close":55.13},{"date":"2017-01-19","close":55.34},{"date":"2017-01-20","close":56.45},{"date":"2017-01-23","close":54.8},{"date":"2017-01-24","close":56.62},{"date":"2017-01-25","close":57.41},{"date":"2017-01-26","close":58.06},{"date":"2017-01-27","close":58.21},{"date":"2017-01-30","close":56.48},{"date":"2017-01-31","close":56.57},{"date":"2017-02-01","close":56.23},{"date":"2017-02-02","close":56.29},{"date":"2017-02-03","close":56.58},{"date":"2017-02-06","close":56.1},{"date":"2017-02-07","close":54.88},{"date":"2017-02-08","close":55.44},{"date":"2017-02-09","close":56.68},{"date":"2017-02-10","close":56.13},{"date":"2017-02-13","close":56.32},{"date":"2017-02-14","close":56.54},{"date":"2017-02-15","close":55.77},{"date":"2017-02-16","close":54.31},{"date":"2017-02-17","close":53.71},{"date":"2017-02-21","close":53.84},{"date":"2017-02-22","close":53.06},{"date":"2017-02-23","close":53.19},{"date":"2017-02-24","close":52.87},{"date":"2017-02-27","close":53.2},{"date":"2017-02-28","close":53.46},{"date":"2017-03-01","close":54.7},{"date":"2017-03-02","close":53.87},{"date":"2017-03-03","close":53.87},{"date":"2017-03-06","close":53.8},{"date":"2017-03-07","close":52.97},{"date":"2017-03-08","close":51.29},{"date":"2017-03-09","close":50.89},{"date":"2017-03-10","close":50.91},{"date":"2017-03-13","close":50.88},{"date":"2017-03-14","close":49.8},{"date":"2017-03-15","close":51.54},{"date":"2017-03-16","close":50.92},{"date":"2017-03-17","close":50.78},{"date":"2017-03-20","close":50.64},{"date":"2017-03-21","close":50.15},{"date":"2017-03-22","close":49.83},{"date":"2017-03-23","close":49.71},{"date":"2017-03-24","close":49.41},{"date":"2017-03-27","close":47.78},{"date":"2017-03-28","close":48.02},{"date":"2017-03-29","close":49.22},{"date":"2017-03-30","close":49.02},{"date":"2017-03-31","close":49.21},{"date":"2017-04-03","close":49.28},{"date":"2017-04-04","close":49.55},{"date":"2017-04-05","close":49.85},{"date":"2017-04-06","close":50.15},{"date":"2017-04-07","close":49.68},{"date":"2017-04-10","close":49.97},{"date":"2017-04-11","close":50.01},{"date":"2017-04-12","close":49.33},{"date":"2017-04-13","close":48.38},{"date":"2017-04-17","close":48.84},{"date":"2017-04-18","close":48.53},{"date":"2017-04-19","close":47.43},{"date":"2017-04-20","close":47.69},{"date":"2017-04-21","close":47.06},{"date":"2017-04-24","close":46.75},{"date":"2017-04-25","close":47.02},{"date":"2017-04-26","close":46.99},{"date":"2017-04-27","close":46.4},{"date":"2017-04-28","close":45.88},{"date":"2017-05-01","close":45.77},{"date":"2017-05-02","close":45.3},{"date":"2017-05-03","close":45.25},{"date":"2017-05-04","close":44.6},{"date":"2017-05-05","close":45.58},{"date":"2017-05-08","close":45.36},{"date":"2017-05-09","close":45.03},{"date":"2017-05-10","close":45.81},{"date":"2017-05-11","close":45.61},{"date":"2017-05-12","close":45.14},{"date":"2017-05-15","close":46.51},{"date":"2017-05-16","close":46.78},{"date":"2017-05-17","close":46.34},{"date":"2017-05-18","close":46.58},{"date":"2017-05-19","close":47.78},{"date":"2017-05-22","close":47.12},{"date":"2017-05-23","close":47.6},{"date":"2017-05-24","close":47.71},{"date":"2017-05-25","close":45.41},{"date":"2017-05-26","close":45.76},{"date":"2017-05-30","close":45.15},{"date":"2017-05-31","close":45.19},{"date":"2017-06-01","close":45.49},{"date":"2017-06-02","close":45.3},{"date":"2017-06-05","close":45.32},{"date":"2017-06-06","close":46.0},{"date":"2017-06-07","close":44.4},{"date":"2017-06-08","close":44.13},{"date":"2017-06-09","close":44.85},{"date":"2017-06-12","close":44.92},{"date":"2017-06-13","close":45.84},{"date":"2017-06-14","close":44.83},{"date":"2017-06-15","close":44.08},{"date":"2017-06-16","close":44.27},{"date":"2017-06-19","close":43.97},{"date":"2017-06-20","close":43.4},{"date":"2017-06-21","close":42.23},{"date":"2017-06-22","close":41.9},{"date":"2017-06-23","close":41.5},{"date":"2017-06-26","close":41.7},{"date":"2017-06-27","close":41.53},{"date":"2017-06-28","close":42.01},{"date":"2017-06-29","close":42.42},{"date":"2017-06-30","close":42.71},{"date":"2017-07-03","close":43.72},{"date":"2017-07-05","close":42.86},{"date":"2017-07-06","close":42.02},{"date":"2017-07-07","close":41.78},{"date":"2017-07-10","close":42.32},{"date":"2017-07-11","close":42.71},{"date":"2017-07-12","close":42.78},{"date":"2017-07-13","close":43.77},{"date":"2017-07-14","close":44.22},{"date":"2017-07-17","close":44.11},{"date":"2017-07-18","close":44.0},{"date":"2017-07-19","close":45.58},{"date":"2017-07-20","close":45.38},{"date":"2017-07-21","close":44.38},{"date":"2017-07-24","close":42.51},{"date":"2017-07-25","close":42.69},{"date":"2017-07-26","close":43.32},{"date":"2017-07-27","close":43.09},{"date":"2017-07-28","close":42.93},{"date":"2017-07-31","close":42.44},{"date":"2017-08-01","close":42.45},{"date":"2017-08-02","close":42.85},{"date":"2017-08-03","close":42.03},{"date":"2017-08-04","close":41.99},{"date":"2017-08-07","close":41.45},{"date":"2017-08-08","close":41.03},{"date":"2017-08-09","close":41.29},{"date":"2017-08-10","close":40.51},{"date":"2017-08-11","close":40.02},{"date":"2017-08-14","close":39.91},{"date":"2017-08-15","close":39.55},{"date":"2017-08-16","close":39.32},{"date":"2017-08-17","close":38.69},{"date":"2017-08-18","close":38.99},{"date":"2017-08-21","close":38.74},{"date":"2017-08-22","close":38.66},{"date":"2017-08-23","close":39.03},{"date":"2017-08-24","close":38.79},{"date":"2017-08-25","close":39.01},{"date":"2017-08-28","close":38.79},{"date":"2017-08-29","close":38.72},{"date":"2017-08-30","close":38.67},{"date":"2017-08-31","close":38.97},{"date":"2017-09-01","close":38.9},{"date":"2017-09-05","close":39.83},{"date":"2017-09-06","close":41.01},{"date":"2017-09-07","close":41.31},{"date":"2017-09-08","close":40.29},{"date":"2017-09-11","close":40.63},{"date":"2017-09-12","close":41.26},{"date":"2017-09-13","close":41.8},{"date":"2017-09-14","close":42.18},{"date":"2017-09-15","close":42.31},{"date":"2017-09-18","close":42.62},{"date":"2017-09-19","close":42.81},{"date":"2017-09-20","close":43.61},{"date":"2017-09-21","close":43.48},{"date":"2017-09-22","close":44.25},{"date":"2017-09-25","close":44.69},{"date":"2017-09-26","close":44.64},{"date":"2017-09-27","close":45.58},{"date":"2017-09-28","close":45.83},{"date":"2017-09-29","close":46.03},{"date":"2017-10-02","close":45.53},{"date":"2017-10-03","close":44.93},{"date":"2017-10-04","close":45.18},{"date":"2017-10-05","close":45.09},{"date":"2017-10-06","close":44.75},{"date":"2017-10-09","close":44.93},{"date":"2017-10-10","close":45.03},{"date":"2017-10-11","close":45.51},{"date":"2017-10-12","close":44.76},{"date":"2017-10-13","close":44.72},{"date":"2017-10-16","close":44.61},{"date":"2017-10-17","close":44.46},{"date":"2017-10-18","close":43.77},{"date":"2017-10-19","close":43.42},{"date":"2017-10-20","close":43.33},{"date":"2017-10-23","close":42.24},{"date":"2017-10-24","close":41.37},{"date":"2017-10-25","close":41.48},{"date":"2017-10-26","close":41.24},{"date":"2017-10-27","close":42.43},{"date":"2017-10-30","close":42.93},{"date":"2017-10-31","close":42.74},{"date":"2017-11-01","close":43.05},{"date":"2017-11-02","close":42.69},{"date":"2017-11-03","close":43.23},{"date":"2017-11-06","close":45.08},{"date":"2017-11-07","close":45.27},{"date":"2017-11-08","close":45.12},{"date":"2017-11-09","close":45.01},{"date":"2017-11-10","close":44.58},{"date":"2017-11-13","close":44.21},{"date":"2017-11-14","close":42.94},{"date":"2017-11-15","close":41.69},{"date":"2017-11-16","close":41.51},{"date":"2017-11-17","close":41.77},{"date":"2017-11-20","close":41.57},{"date":"2017-11-21","close":41.17},{"date":"2017-11-22","close":41.43},{"date":"2017-11-24","close":41.58},{"date":"2017-11-27","close":41.07},{"date":"2017-11-28","close":41.02},{"date":"2017-11-29","close":41.3},{"date":"2017-11-30","close":41.78},{"date":"2017-12-01","close":43.06},{"date":"2017-12-04","close":43.89},{"date":"2017-12-05","close":43.63},{"date":"2017-12-06","close":43.38},{"date":"2017-12-07","close":43.46},{"date":"2017-12-08","close":43.99},{"date":"2017-12-11","close":45.16},{"date":"2017-12-12","close":45.24},{"date":"2017-12-13","close":44.76},{"date":"2017-12-14","close":44.41},{"date":"2017-12-15","close":44.61},{"date":"2017-12-18","close":45.48},{"date":"2017-12-19","close":45.87},{"date":"2017-12-20","close":47.42},{"date":"2017-12-21","close":48.17},{"date":"2017-12-22","close":48.01},{"date":"2017-12-26","close":48.77},{"date":"2017-12-27","close":48.82},{"date":"2017-12-28","close":48.57},{"date":"2017-12-29","close":48.87},{"date":"2018-01-02","close":41.8855},{"date":"2018-01-03","close":42.637},{"date":"2018-01-04","close":43.591},{"date":"2018-01-05","close":43.7515},{"date":"2018-01-08","close":44.1483},{"date":"2018-01-09","close":43.9963},{"date":"2018-01-10","close":44.3002},{"date":"2018-01-11","close":45.0263},{"date":"2018-01-12","close":44.8659},{"date":"2018-01-16","close":44.0132},{"date":"2018-01-17","close":44.6211},{"date":"2018-01-18","close":44.2074},{"date":"2018-01-19","close":44.7562},{"date":"2018-01-22","close":47.6183},{"date":"2018-01-23","close":47.9814},{"date":"2018-01-24","close":46.7234},{"date":"2018-01-25","close":46.6052},{"date":"2018-01-26","close":46.9513},{"date":"2018-01-29","close":46.2675},{"date":"2018-01-30","close":45.7102},{"date":"2018-01-31","close":45.3387},{"date":"2018-02-01","close":46.0226},{"date":"2018-02-02","close":44.0638},{"date":"2018-02-05","close":42.2486},{"date":"2018-02-06","close":42.7467},{"date":"2018-02-07","close":41.9531},{"date":"2018-02-08","close":40.0281},{"date":"2018-02-09","close":39.4286},{"date":"2018-02-12","close":40.4587},{"date":"2018-02-13","close":40.0112},{"date":"2018-02-14","close":40.4165},{"date":"2018-02-15","close":39.5891},{"date":"2018-02-16","close":40.1041},{"date":"2018-02-20","close":39.817},{"date":"2018-02-21","close":39.302},{"date":"2018-02-22","close":39.7917},{"date":"2018-02-23","close":40.9062},{"date":"2018-02-26","close":40.7204},{"date":"2018-02-27","close":40.2054},{"date":"2018-02-28","close":39.1922},{"date":"2018-03-01","close":38.863},{"date":"2018-03-02","close":38.863},{"date":"2018-03-05","close":39.0572},{"date":"2018-03-06","close":38.9215},{"date":"2018-03-07","close":38.8453},{"date":"2018-03-08","close":38.9978},{"date":"2018-03-09","close":39.8285},{"date":"2018-03-12","close":39.7691},{"date":"2018-03-13","close":39.0741},{"date":"2018-03-14","close":39.1928},{"date":"2018-03-15","close":38.3876},{"date":"2018-03-16","close":38.9131},{"date":"2018-03-19","close":37.8705},{"date":"2018-03-20","close":38.5571},{"date":"2018-03-21","close":39.9302},{"date":"2018-03-22","close":39.3114},{"date":"2018-03-23","close":39.3623},{"date":"2018-03-26","close":40.0149},{"date":"2018-03-27","close":39.7352},{"date":"2018-03-28","close":39.0317},{"date":"2018-03-29","close":39.7861},{"date":"2018-04-02","close":39.0656},{"date":"2018-04-03","close":39.6674},{"date":"2018-04-04","close":39.6505},{"date":"2018-04-05","close":40.4133},{"date":"2018-04-06","close":39.8369},{"date":"2018-04-09","close":39.464},{"date":"2018-04-10","close":41.3796},{"date":"2018-04-11","close":42.0322},{"date":"2018-04-12","close":42.5577},{"date":"2018-04-13","close":43.0409},{"date":"2018-04-16","close":43.0239},{"date":"2018-04-17","close":43.1341},{"date":"2018-04-18","close":44.1512},{"date":"2018-04-19","close":44.0834},{"date":"2018-04-20","close":44.041},{"date":"2018-04-23","close":44.1173},{"date":"2018-04-24","close":43.5409},{"date":"2018-04-25","close":43.863},{"date":"2018-04-26","close":44.5835},{"date":"2018-04-27","close":44.7784},{"date":"2018-04-30","close":44.914},{"date":"2018-05-01","close":44.4479},{"date":"2018-05-02","close":44.6174},{"date":"2018-05-03","close":44.3377},{"date":"2018-05-04","close":44.236},{"date":"2018-05-07","close":44.1004},{"date":"2018-05-08","close":43.9647},{"date":"2018-05-09","close":44.6682},{"date":"2018-05-10","close":44.6767},{"date":"2018-05-11","close":44.3123},{"date":"2018-05-14","close":44.4987},{"date":"2018-05-15","close":44.6852},{"date":"2018-05-16","close":44.8971},{"date":"2018-05-17","close":46.0837},{"date":"2018-05-18","close":46.0413},{"date":"2018-05-21","close":46.1091},{"date":"2018-05-22","close":45.1259},{"date":"2018-05-23","close":44.8547},{"date":"2018-05-24","close":44.3038},{"date":"2018-05-25","close":42.5408},{"date":"2018-05-29","close":42.1763},{"date":"2018-05-30","close":42.7273},{"date":"2018-05-31","close":42.1593},{"date":"2018-06-01","close":41.5999},{"date":"2018-06-04","close":40.6422},{"date":"2018-06-05","close":40.7272},{"date":"2018-06-06","close":41.0931},{"date":"2018-06-07","close":41.6291},{"date":"2018-06-08","close":40.9229},{"date":"2018-06-11","close":40.7187},{"date":"2018-06-12","close":40.7187},{"date":"2018-06-13","close":40.5571},{"date":"2018-06-14","close":40.6081},{"date":"2018-06-15","close":39.6467},{"date":"2018-06-18","close":39.6637},{"date":"2018-06-19","close":39.2299},{"date":"2018-06-20","close":38.8895},{"date":"2018-06-21","close":38.2174},{"date":"2018-06-22","close":39.3234},{"date":"2018-06-25","close":38.4897},{"date":"2018-06-26","close":38.5747},{"date":"2018-06-27","close":39.0001},{"date":"2018-06-28","close":38.8215},{"date":"2018-06-29","close":38.3365},{"date":"2018-07-02","close":37.8346},{"date":"2018-07-03","close":37.8856},{"date":"2018-07-05","close":37.8176},{"date":"2018-07-06","close":38.2259},{"date":"2018-07-09","close":38.9916},{"date":"2018-07-10","close":39.3575},{"date":"2018-07-11","close":38.3705},{"date":"2018-07-12","close":38.2174},{"date":"2018-07-13","close":38.5833},{"date":"2018-07-16","close":38.2514},{"date":"2018-07-17","close":38.3365},{"date":"2018-07-18","close":38.1153},{"date":"2018-07-19","close":38.2514},{"date":"2018-07-20","close":38.4556},{"date":"2018-07-23","close":35.3418},{"date":"2018-07-24","close":34.3293},{"date":"2018-07-25","close":33.8784},{"date":"2018-07-26","close":35.1461},{"date":"2018-07-27","close":35.563},{"date":"2018-07-30","close":35.9798},{"date":"2018-07-31","close":36.0904},{"date":"2018-08-01","close":35.7842},{"date":"2018-08-02","close":35.6565},{"date":"2018-08-03","close":35.7757},{"date":"2018-08-06","close":35.6991},{"date":"2018-08-07","close":35.7586},{"date":"2018-08-08","close":35.7586},{"date":"2018-08-09","close":35.3162},{"date":"2018-08-10","close":35.6821},{"date":"2018-08-13","close":34.7547},{"date":"2018-08-14","close":34.6016},{"date":"2018-08-15","close":33.7763},{"date":"2018-08-16","close":33.8359},{"date":"2018-08-17","close":34.006},{"date":"2018-08-20","close":34.3719},{"date":"2018-08-21","close":34.8058},{"date":"2018-08-22","close":35.0525},{"date":"2018-08-23","close":34.7377},{"date":"2018-08-24","close":34.7207},{"date":"2018-08-27","close":34.8908},{"date":"2018-08-28","close":34.6016},{"date":"2018-08-29","close":34.6441},{"date":"2018-08-30","close":34.2187},{"date":"2018-08-31","close":33.9379},{"date":"2018-09-04","close":33.7414},{"date":"2018-09-05","close":31.733},{"date":"2018-09-06","close":31.5022},{"date":"2018-09-07","close":31.4509},{"date":"2018-09-10","close":31.3569},{"date":"2018-09-11","close":31.921},{"date":"2018-09-12","close":32.5962},{"date":"2018-09-13","close":32.844},{"date":"2018-09-14","close":33.0149},{"date":"2018-09-17","close":33.0833},{"date":"2018-09-18","close":33.4679},{"date":"2018-09-19","close":34.2371},{"date":"2018-09-20","close":34.5191},{"date":"2018-09-21","close":34.7926},{"date":"2018-09-24","close":35.0917},{"date":"2018-09-25","close":35.3481},{"date":"2018-09-26","close":35.1088},{"date":"2018-09-27","close":34.69},{"date":"2018-09-28","close":34.6388},{"date":"2018-10-01","close":35.0832},{"date":"2018-10-02","close":35.6472},{"date":"2018-10-03","close":35.7242},{"date":"2018-10-04","close":35.8011},{"date":"2018-10-05","close":35.8951},{"date":"2018-10-08","close":35.9036},{"date":"2018-10-09","close":36.0147},{"date":"2018-10-10","close":34.7328},{"date":"2018-10-11","close":33.9721},{"date":"2018-10-12","close":33.8439},{"date":"2018-10-15","close":34.0149},{"date":"2018-10-16","close":34.2542},{"date":"2018-10-17","close":33.8097},{"date":"2018-10-18","close":32.4765},{"date":"2018-10-19","close":32.0834},{"date":"2018-10-22","close":31.1091},{"date":"2018-10-23","close":30.4254},{"date":"2018-10-24","close":29.2545},{"date":"2018-10-25","close":29.6904},{"date":"2018-10-26","close":30.0322},{"date":"2018-10-29","close":29.4169},{"date":"2018-10-30","close":29.9639},{"date":"2018-10-31","close":29.6391},{"date":"2018-11-01","close":29.716},{"date":"2018-11-02","close":29.8271},{"date":"2018-11-05","close":30.5536},{"date":"2018-11-06","close":30.5707},{"date":"2018-11-07","close":31.1176},{"date":"2018-11-08","close":30.2288},{"date":"2018-11-09","close":29.8955},{"date":"2018-11-12","close":29.1947},{"date":"2018-11-13","close":27.5794},{"date":"2018-11-14","close":27.5623},{"date":"2018-11-15","close":27.7332},{"date":"2018-11-16","close":27.7418},{"date":"2018-11-19","close":28.1947},{"date":"2018-11-20","close":26.87},{"date":"2018-11-21","close":27.2888},{"date":"2018-11-23","close":26.2376},{"date":"2018-11-26","close":27.1777},{"date":"2018-11-27","close":27.2461},{"date":"2018-11-28","close":27.4939},{"date":"2018-11-29","close":27.2546},{"date":"2018-11-30","close":26.8615},{"date":"2018-12-03","close":27.9127},{"date":"2018-12-04","close":26.87},{"date":"2018-12-06","close":25.6065},{"date":"2018-12-07","close":25.5119},{"date":"2018-12-10","close":25.1681},{"date":"2018-12-11","close":24.7555},{"date":"2018-12-12","close":25.4518},{"date":"2018-12-13","close":25.7096},{"date":"2018-12-14","close":24.9274},{"date":"2018-12-17","close":25.0048},{"date":"2018-12-18","close":24.9102},{"date":"2018-12-19","close":23.7584},{"date":"2018-12-20","close":23.3286},{"date":"2018-12-21","close":22.2198},{"date":"2018-12-24","close":21.6095},{"date":"2018-12-26","close":22.7183},{"date":"2018-12-27","close":22.6582},{"date":"2018-12-28","close":22.7441},{"date":"2018-12-31","close":22.8473},{"date":"2019-01-02","close":23.4662},{"date":"2019-01-03","close":23.32},{"date":"2019-01-04","close":24.4289},{"date":"2019-01-07","close":24.7727},{"date":"2019-01-08","close":25.0993},{"date":"2019-01-09","close":25.787},{"date":"2019-01-10","close":26.5348},{"date":"2019-01-11","close":26.3887},{"date":"2019-01-14","close":26.105},{"date":"2019-01-15","close":26.0878},{"date":"2019-01-16","close":26.0964},{"date":"2019-01-17","close":26.5606},{"date":"2019-01-18","close":27.721},{"date":"2019-01-22","close":26.87},{"date":"2019-01-23","close":26.6895},{"date":"2019-01-24","close":26.8271},{"date":"2019-01-25","close":27.5921},{"date":"2019-01-28","close":26.8443},{"date":"2019-01-29","close":26.5176},{"date":"2019-01-30","close":27.1365},{"date":"2019-01-31","close":26.956},{"date":"2019-02-01","close":27.6093},{"date":"2019-02-04","close":27.721},{"date":"2019-02-05","close":27.764},{"date":"2019-02-06","close":27.5319},{"date":"2019-02-07","close":26.2168},{"date":"2019-02-08","close":25.5291},{"date":"2019-02-11","close":25.9589},{"date":"2019-02-12","close":26.509},{"date":"2019-02-13","close":26.9904},{"date":"2019-02-14","close":27.1623},{"date":"2019-02-15","close":27.3772},{"date":"2019-02-19","close":27.2483},{"date":"2019-02-20","close":27.7554},{"date":"2019-02-21","close":26.9732},{"date":"2019-02-22","close":26.9216},{"date":"2019-02-25","close":27.2912},{"date":"2019-02-26","close":27.1107},{"date":"2019-02-27","close":26.8614},{"date":"2019-02-28","close":26.3801},{"date":"2019-03-01","close":26.5864},{"date":"2019-03-04","close":26.6294},{"date":"2019-03-05","close":26.1884},{"date":"2019-03-06","close":24.9348},{"date":"2019-03-07","close":24.148},{"date":"2019-03-08","close":23.7503},{"date":"2019-03-11","close":24.1134},{"date":"2019-03-12","close":24.2863},{"date":"2019-03-13","close":24.6408},{"date":"2019-03-14","close":24.6149},{"date":"2019-03-15","close":24.1826},{"date":"2019-03-18","close":24.9607},{"date":"2019-03-19","close":25.2979},{"date":"2019-03-20","close":26.0241},{"date":"2019-03-21","close":25.9723},{"date":"2019-03-22","close":24.8397},{"date":"2019-03-25","close":24.416},{"date":"2019-03-26","close":24.6149},{"date":"2019-03-27","close":24.6927},{"date":"2019-03-28","close":25.2374},{"date":"2019-03-29","close":25.3325},{"date":"2019-04-01","close":26.0587},{"date":"2019-04-02","close":25.8858},{"date":"2019-04-03","close":25.8772},{"date":"2019-04-04","close":26.3008},{"date":"2019-04-05","close":26.7763},{"date":"2019-04-08","close":27.053},{"date":"2019-04-09","close":26.638},{"date":"2019-04-10","close":26.8369},{"date":"2019-04-11","close":26.9752},{"date":"2019-04-12","close":27.0876},{"date":"2019-04-15","close":27.053},{"date":"2019-04-16","close":27.5026},{"date":"2019-04-17","close":27.3124},{"date":"2019-04-18","close":26.9147},{"date":"2019-04-22","close":26.8801},{"date":"2019-04-23","close":26.932},{"date":"2019-04-24","close":26.0328},{"date":"2019-04-25","close":25.2633},{"date":"2019-04-26","close":24.9434},{"date":"2019-04-29","close":24.8742},{"date":"2019-04-30","close":24.4938},{"date":"2019-05-01","close":23.854},{"date":"2019-05-02","close":23.9837},{"date":"2019-05-03","close":24.0097},{"date":"2019-05-06","close":23.8886},{"date":"2019-05-07","close":23.292},{"date":"2019-05-08","close":22.9116},{"date":"2019-05-09","close":22.4707},{"date":"2019-05-10","close":21.926},{"date":"2019-05-13","close":21.3121},{"date":"2019-05-14","close":21.9865},{"date":"2019-05-15","close":22.1249},{"date":"2019-05-16","close":22.3756},{"date":"2019-05-17","close":21.7704},{"date":"2019-05-20","close":21.6839},{"date":"2019-05-21","close":22.1249},{"date":"2019-05-22","close":21.3899},{"date":"2019-05-23","close":20.3265},{"date":"2019-05-24","close":19.8596},{"date":"2019-05-28","close":19.8769},{"date":"2019-05-29","close":19.8942},{"date":"2019-05-30","close":19.168},{"date":"2019-05-31","close":18.4071},{"date":"2019-06-03","close":18.6751},{"date":"2019-06-04","close":19.1459},{"date":"2019-06-05","close":18.4746},{"date":"2019-06-06","close":18.7885},{"date":"2019-06-07","close":18.8582},{"date":"2019-06-10","close":18.9716},{"date":"2019-06-11","close":19.2506},{"date":"2019-06-12","close":18.37},{"date":"2019-06-13","close":18.8844},{"date":"2019-06-14","close":18.6403},{"date":"2019-06-17","close":19.1547},{"date":"2019-06-18","close":19.3726},{"date":"2019-06-19","close":19.0152},{"date":"2019-06-20","close":19.948},{"date":"2019-06-21","close":19.9132},{"date":"2019-06-24","close":19.6255},{"date":"2019-06-25","close":19.6167},{"date":"2019-06-26","close":20.227},{"date":"2019-06-27","close":19.8173},{"date":"2019-06-28","close":19.826},{"date":"2019-07-01","close":20.0091},{"date":"2019-07-02","close":19.7475},{"date":"2019-07-03","close":19.9132},{"date":"2019-07-05","close":20.0788},{"date":"2019-07-08","close":20.2706},{"date":"2019-07-09","close":20.5496},{"date":"2019-07-10","close":20.5758},{"date":"2019-07-11","close":20.7937},{"date":"2019-07-12","close":20.7066},{"date":"2019-07-15","close":20.4537},{"date":"2019-07-16","close":19.948},{"date":"2019-07-17","close":18.989},{"date":"2019-07-18","close":18.9018},{"date":"2019-07-19","close":18.9628},{"date":"2019-07-22","close":20.6978},{"date":"2019-07-23","close":20.785},{"date":"2019-07-24","close":20.7414},{"date":"2019-07-25","close":20.2445},{"date":"2019-07-26","close":20.0788},{"date":"2019-07-29","close":19.3377},{"date":"2019-07-30","close":20.227},{"date":"2019-07-31","close":20.0527},{"date":"2019-08-01","close":18.8844},{"date":"2019-08-02","close":18.309},{"date":"2019-08-05","close":17.7074},{"date":"2019-08-06","close":17.3935},{"date":"2019-08-07","close":17.1319},{"date":"2019-08-08","close":17.3761},{"date":"2019-08-09","close":17.0186},{"date":"2019-08-12","close":16.9227},{"date":"2019-08-13","close":16.9837},{"date":"2019-08-14","close":15.9811},{"date":"2019-08-15","close":15.9114},{"date":"2019-08-16","close":16.4519},{"date":"2019-08-19","close":16.853},{"date":"2019-08-20","close":16.6176},{"date":"2019-08-21","close":16.2165},{"date":"2019-08-22","close":16.2775},{"date":"2019-08-23","close":15.4493},{"date":"2019-08-26","close":15.2575},{"date":"2019-08-27","close":15.0918},{"date":"2019-08-28","close":15.6934},{"date":"2019-08-29","close":16.1555},{"date":"2019-08-30","close":16.4258},{"date":"2019-09-03","close":16.5138},{"date":"2019-09-04","close":16.5138},{"date":"2019-09-05","close":16.725},{"date":"2019-09-06","close":16.8043},{"date":"2019-09-09","close":17.5613},{"date":"2019-09-10","close":17.6317},{"date":"2019-09-11","close":17.6493},{"date":"2019-09-12","close":17.3852},{"date":"2019-09-13","close":17.843},{"date":"2019-09-16","close":19.7972},{"date":"2019-09-17","close":18.512},{"date":"2019-09-18","close":18.3183},{"date":"2019-09-19","close":18.4151},{"date":"2019-09-20","close":17.9926},{"date":"2019-09-23","close":18.1423},{"date":"2019-09-24","close":17.1564},{"date":"2019-09-25","close":17.1124},{"date":"2019-09-26","close":16.9627},{"date":"2019-09-27","close":16.4874},{"date":"2019-09-30","close":16.593},{"date":"2019-10-01","close":16.3553},{"date":"2019-10-02","close":15.9944},{"date":"2019-10-03","close":16.4081},{"date":"2019-10-04","close":16.3289},{"date":"2019-10-07","close":16.1617},{"date":"2019-10-08","close":16.0648},{"date":"2019-10-09","close":16.0824},{"date":"2019-10-10","close":16.2233},{"date":"2019-10-11","close":16.681},{"date":"2019-10-14","close":16.5138},{"date":"2019-10-15","close":16.461},{"date":"2019-10-16","close":16.1089},{"date":"2019-10-17","close":16.2937},{"date":"2019-10-18","close":16.2233},{"date":"2019-10-21","close":17.262},{"date":"2019-10-22","close":17.5173},{"date":"2019-10-23","close":17.7902},{"date":"2019-10-24","close":17.5261},{"date":"2019-10-25","close":18.0278},{"date":"2019-10-28","close":17.8694},{"date":"2019-10-29","close":17.9398},{"date":"2019-10-30","close":17.1124},{"date":"2019-10-31","close":16.9451},{"date":"2019-11-01","close":17.6845},{"date":"2019-11-04","close":18.5472},{"date":"2019-11-05","close":18.5296},{"date":"2019-11-06","close":18.1335},{"date":"2019-11-07","close":18.4504},{"date":"2019-11-08","close":18.732},{"date":"2019-11-11","close":18.7056},{"date":"2019-11-12","close":18.512},{"date":"2019-11-13","close":18.1511},{"date":"2019-11-14","close":17.8958},{"date":"2019-11-15","close":18.0278},{"date":"2019-11-18","close":17.7461},{"date":"2019-11-19","close":17.5173},{"date":"2019-11-20","close":18.0718},{"date":"2019-11-21","close":18.6},{"date":"2019-11-22","close":18.4768},{"date":"2019-11-25","close":18.7849},{"date":"2019-11-26","close":18.3359},{"date":"2019-11-27","close":18.8465},{"date":"2019-11-29","close":18.4768},{"date":"2019-12-02","close":18.7408},{"date":"2019-12-03","close":18.3007},{"date":"2019-12-04","close":19.0644},{"date":"2019-12-05","close":19.02},{"date":"2019-12-06","close":19.828},{"date":"2019-12-09","close":20.0411},{"date":"2019-12-10","close":20.2365},{"date":"2019-12-11","close":20.7603},{"date":"2019-12-12","close":21.5773},{"date":"2019-12-13","close":21.302},{"date":"2019-12-16","close":21.6217},{"date":"2019-12-17","close":21.9236},{"date":"2019-12-18","close":21.7904},{"date":"2019-12-19","close":21.7371},{"date":"2019-12-20","close":21.746},{"date":"2019-12-23","close":22.1012},{"date":"2019-12-24","close":22.0745},{"date":"2019-12-26","close":21.7904},{"date":"2019-12-27","close":21.6661},{"date":"2019-12-30","close":21.8081},{"date":"2019-12-31","close":21.7282},{"date":"2020-01-02","close":21.9147},{"date":"2020-01-03","close":21.9857},{"date":"2020-01-06","close":22.5451},{"date":"2020-01-07","close":21.9058},{"date":"2020-01-08","close":21.3553},{"date":"2020-01-09","close":21.4796},{"date":"2020-01-10","close":21.3819},{"date":"2020-01-13","close":21.0889},{"date":"2020-01-14","close":21.2576},{"date":"2020-01-15","close":20.9291},{"date":"2020-01-16","close":21.1422},{"date":"2020-01-17","close":21.2754},{"date":"2020-01-21","close":21.1066},{"date":"2020-01-22","close":21.2487},{"date":"2020-01-23","close":20.9379},{"date":"2020-01-24","close":20.5117},{"date":"2020-01-27","close":19.2242},{"date":"2020-01-28","close":19.606},{"date":"2020-01-29","close":19.2064},{"date":"2020-01-30","close":19.4906},{"date":"2020-01-31","close":19.3663},{"date":"2020-02-03","close":19.091},{"date":"2020-02-04","close":19.2419},{"date":"2020-02-05","close":20.05},{"date":"2020-02-06","close":19.7658},{"date":"2020-02-07","close":19.3574},{"date":"2020-02-10","close":19.0022},{"date":"2020-02-11","close":19.2952},{"date":"2020-02-12","close":19.8457},{"date":"2020-02-13","close":19.7037},{"date":"2020-02-14","close":19.6415},{"date":"2020-02-18","close":19.4107},{"date":"2020-02-19","close":19.7836},{"date":"2020-02-20","close":19.4906},{"date":"2020-02-21","close":18.8779},{"date":"2020-02-24","close":17.6081},{"date":"2020-02-25","close":16.88},{"date":"2020-02-26","close":16.3383},{"date":"2020-02-27","close":15.4415},{"date":"2020-02-28","close":15.0597},{"date":"2020-03-02","close":15.2906},{"date":"2020-03-03","close":14.3125},{"date":"2020-03-04","close":13.81},{"date":"2020-03-05","close":13.2267},{"date":"2020-03-06","close":11.7281},{"date":"2020-03-09","close":7.3133},{"date":"2020-03-10","close":7.7709},{"date":"2020-03-11","close":7.0261},{"date":"2020-03-12","close":5.7609},{"date":"2020-03-13","close":6.4159},{"date":"2020-03-16","close":5.3302},{"date":"2020-03-17","close":5.5096},{"date":"2020-03-18","close":4.1367},{"date":"2020-03-19","close":4.3072},{"date":"2020-03-20","close":4.5315},{"date":"2020-03-23","close":4.702},{"date":"2020-03-24","close":5.9493},{"date":"2020-03-25","close":6.0749},{"date":"2020-03-26","close":6.3262},{"date":"2020-03-27","close":5.734},{"date":"2020-03-30","close":5.716},{"date":"2020-03-31","close":6.1467},{"date":"2020-04-01","close":5.9224},{"date":"2020-04-02","close":6.7479},{"date":"2020-04-03","close":6.8287},{"date":"2020-04-06","close":7.0979},{"date":"2020-04-07","close":7.2146},{"date":"2020-04-08","close":7.8517},{"date":"2020-04-09","close":7.3671},{"date":"2020-04-13","close":7.0441},{"date":"2020-04-14","close":6.8467},{"date":"2020-04-15","close":6.2365},{"date":"2020-04-16","close":5.9852},{"date":"2020-04-17","close":6.8018},{"date":"2020-04-20","close":6.8467},{"date":"2020-04-21","close":6.6941},{"date":"2020-04-22","close":7.385},{"date":"2020-04-23","close":8.0042},{"date":"2020-04-24","close":7.9504},{"date":"2020-04-27","close":7.9952},{"date":"2020-04-28","close":8.5426},{"date":"2020-04-29","close":9.8886},{"date":"2020-04-30","close":9.422},{"date":"2020-05-01","close":8.758},{"date":"2020-05-04","close":9.0002},{"date":"2020-05-05","close":8.8477},{"date":"2020-05-06","close":8.5785},{"date":"2020-05-07","close":8.9823},{"date":"2020-05-08","close":9.6015},{"date":"2020-05-11","close":9.4938},{"date":"2020-05-12","close":9.413},{"date":"2020-05-13","close":8.5606},{"date":"2020-05-14","close":8.9285},{"date":"2020-05-15","close":8.8118},{"date":"2020-05-18","close":10.3283},{"date":"2020-05-19","close":10.0053},{"date":"2020-05-20","close":10.7231},{"date":"2020-05-21","close":10.75},{"date":"2020-05-22","close":10.4001},{"date":"2020-05-26","close":10.6513},{"date":"2020-05-27","close":10.9385},{"date":"2020-05-28","close":10.8667},{"date":"2020-05-29","close":10.5437},{"date":"2020-06-01","close":10.8039},{"date":"2020-06-02","close":11.4299},{"date":"2020-06-03","close":11.7811},{"date":"2020-06-04","close":11.8802},{"date":"2020-06-05","close":13.0782},{"date":"2020-06-08","close":14.7715},{"date":"2020-06-09","close":13.8978},{"date":"2020-06-10","close":13.0691},{"date":"2020-06-11","close":11.0606},{"date":"2020-06-12","close":11.5109},{"date":"2020-06-15","close":11.7361},{"date":"2020-06-16","close":12.1865},{"date":"2020-06-17","close":11.6731},{"date":"2020-06-18","close":11.8802},{"date":"2020-06-19","close":11.7451},{"date":"2020-06-22","close":11.7271},{"date":"2020-06-23","close":11.7091},{"date":"2020-06-24","close":10.6823},{"date":"2020-06-25","close":11.1957},{"date":"2020-06-26","close":10.7453},{"date":"2020-06-29","close":11.1867},{"date":"2020-06-30","close":11.6911},{"date":"2020-07-01","close":11.2317},{"date":"2020-07-02","close":11.3218},{"date":"2020-07-06","close":11.7361},{"date":"2020-07-07","close":11.1777},{"date":"2020-07-08","close":11.2317},{"date":"2020-07-09","close":10.6102},{"date":"2020-07-10","close":10.8624},{"date":"2020-07-13","close":10.6192},{"date":"2020-07-14","close":11.2407},{"date":"2020-07-15","close":11.7091},{"date":"2020-07-16","close":11.7902},{"date":"2020-07-17","close":11.7811},{"date":"2020-07-20","close":12.0784},{"date":"2020-07-21","close":12.898},{"date":"2020-07-22","close":12.7719},{"date":"2020-07-23","close":13.2853},{"date":"2020-07-24","close":13.2493},{"date":"2020-07-27","close":13.4204},{"date":"2020-07-28","close":13.1952},{"date":"2020-07-29","close":13.5735},{"date":"2020-07-30","close":13.2133},{"date":"2020-07-31","close":12.907},{"date":"2020-08-03","close":13.0872},{"date":"2020-08-04","close":13.6096},{"date":"2020-08-05","close":13.7987},{"date":"2020-08-06","close":13.3484},{"date":"2020-08-07","close":13.4114},{"date":"2020-08-10","close":14.0599},{"date":"2020-08-11","close":14.5373},{"date":"2020-08-12","close":15.0507},{"date":"2020-08-13","close":14.9966},{"date":"2020-08-14","close":14.9786},{"date":"2020-08-17","close":14.9966},{"date":"2020-08-18","close":14.8165},{"date":"2020-08-19","close":14.8525},{"date":"2020-08-20","close":14.4202},{"date":"2020-08-21","close":14.177},{"date":"2020-08-24","close":14.6724},{"date":"2020-08-25","close":14.5463},{"date":"2020-08-26","close":14.2401},{"date":"2020-08-27","close":14.4292},{"date":"2020-08-28","close":14.6544},{"date":"2020-08-31","close":14.5733},{"date":"2020-09-01","close":14.6591},{"date":"2020-09-02","close":14.6772},{"date":"2020-09-03","close":14.5598},{"date":"2020-09-04","close":14.4423},{"date":"2020-09-08","close":13.3766},{"date":"2020-09-09","close":13.6024},{"date":"2020-09-10","close":12.8979},{"date":"2020-09-11","close":12.8888},{"date":"2020-09-14","close":12.943},{"date":"2020-09-15","close":13.0424},{"date":"2020-09-16","close":13.6114},{"date":"2020-09-17","close":13.3856},{"date":"2020-09-18","close":13.0514},{"date":"2020-09-21","close":11.9405},{"date":"2020-09-22","close":12.0398},{"date":"2020-09-23","close":11.4256},{"date":"2020-09-24","close":11.3082},{"date":"2020-09-25","close":11.1727},{"date":"2020-09-28","close":11.525},{"date":"2020-09-29","close":10.9018},{"date":"2020-09-30","close":10.8837},{"date":"2020-10-01","close":10.0889},{"date":"2020-10-02","close":10.2153},{"date":"2020-10-05","close":10.7753},{"date":"2020-10-06","close":10.7031},{"date":"2020-10-07","close":10.7753},{"date":"2020-10-08","close":11.5701},{"date":"2020-10-09","close":11.3624},{"date":"2020-10-12","close":11.4979},{"date":"2020-10-13","close":11.3263},{"date":"2020-10-14","close":11.4888},{"date":"2020-10-15","close":11.805},{"date":"2020-10-16","close":11.0643},{"date":"2020-10-19","close":10.9921},{"date":"2020-10-20","close":11.5069},{"date":"2020-10-21","close":11.4437},{"date":"2020-10-22","close":11.7779},{"date":"2020-10-23","close":12.0217},{"date":"2020-10-26","close":11.5521},{"date":"2020-10-27","close":11.2992},{"date":"2020-10-28","close":10.3147},{"date":"2020-10-29","close":10.4953},{"date":"2020-10-30","close":10.8927},{"date":"2020-11-02","close":11.5611},{"date":"2020-11-03","close":11.7327},{"date":"2020-11-04","close":11.4798},{"date":"2020-11-05","close":11.3534},{"date":"2020-11-06","close":11.0914},{"date":"2020-11-09","close":12.9882},{"date":"2020-11-10","close":12.9882},{"date":"2020-11-11","close":12.8075},{"date":"2020-11-12","close":12.5727},{"date":"2020-11-13","close":12.943},{"date":"2020-11-16","close":13.9636},{"date":"2020-11-17","close":14.2798},{"date":"2020-11-18","close":13.9004},{"date":"2020-11-19","close":14.4514},{"date":"2020-11-20","close":14.3611},{"date":"2020-11-23","close":15.6436},{"date":"2020-11-24","close":16.1765},{"date":"2020-11-25","close":16.1314},{"date":"2020-11-27","close":15.8604},{"date":"2020-11-30","close":14.9843},{"date":"2020-12-01","close":15.4269},{"date":"2020-12-02","close":15.9476},{"date":"2020-12-03","close":16.3189},{"date":"2020-12-04","close":17.5958},{"date":"2020-12-07","close":17.1792},{"date":"2020-12-08","close":17.8946},{"date":"2020-12-09","close":17.6682},{"date":"2020-12-10","close":18.1029},{"date":"2020-12-11","close":17.958},{"date":"2020-12-14","close":17.1701},{"date":"2020-12-15","close":18.1753},{"date":"2020-12-16","close":18.2387},{"date":"2020-12-17","close":18.1844},{"date":"2020-12-18","close":17.8222},{"date":"2020-12-21","close":17.5233},{"date":"2020-12-22","close":17.315},{"date":"2020-12-23","close":17.641},{"date":"2020-12-24","close":17.3965},{"date":"2020-12-28","close":17.1067},{"date":"2020-12-29","close":16.8803},{"date":"2020-12-30","close":17.315},{"date":"2020-12-31","close":17.1158},{"date":"2021-01-04","close":17.0524},{"date":"2021-01-05","close":18.4832},{"date":"2021-01-06","close":18.8545},{"date":"2021-01-07","close":18.4289},{"date":"2021-01-08","close":18.2206},{"date":"2021-01-11","close":18.6281},{"date":"2021-01-12","close":20.0409},{"date":"2021-01-13","close":19.5337},{"date":"2021-01-14","close":19.7058},{"date":"2021-01-15","close":18.7821},{"date":"2021-01-19","close":18.601},{"date":"2021-01-20","close":18.1844},{"date":"2021-01-21","close":17.5776},{"date":"2021-01-22","close":17.4237},{"date":"2021-01-25","close":16.8713},{"date":"2021-01-26","close":16.4819},{"date":"2021-01-27","close":15.6487},{"date":"2021-01-28","close":16.5453},{"date":"2021-01-29","close":15.9657},{"date":"2021-02-01","close":16.174},{"date":"2021-02-02","close":16.3189},{"date":"2021-02-03","close":17.0343},{"date":"2021-02-04","close":17.306},{"date":"2021-02-05","close":17.1882},{"date":"2021-02-08","close":18.1482},{"date":"2021-02-09","close":17.9218},{"date":"2021-02-10","close":18.3474},{"date":"2021-02-11","close":17.5958},{"date":"2021-02-12","close":18.2659},{"date":"2021-02-16","close":18.6553},{"date":"2021-02-17","close":18.61},{"date":"2021-02-18","close":17.7225},{"date":"2021-02-19","close":18.2931},{"date":"2021-02-22","close":19.1353},{"date":"2021-02-23","close":18.9632},{"date":"2021-02-24","close":20.1677},{"date":"2021-02-25","close":19.9503},{"date":"2021-02-26","close":19.7692},{"date":"2021-03-01","close":20.8378},{"date":"2021-03-02","close":20.2162},{"date":"2021-03-03","close":20.2162},{"date":"2021-03-04","close":20.0348},{"date":"2021-03-05","close":21.6317},{"date":"2021-03-08","close":22.1036},{"date":"2021-03-09","close":21.296},{"date":"2021-03-10","close":21.904},{"date":"2021-03-11","close":21.6317},{"date":"2021-03-12","close":21.7951},{"date":"2021-03-15","close":21.7497},{"date":"2021-03-16","close":20.7516},{"date":"2021-03-17","close":21.1871},{"date":"2021-03-18","close":20.1164},{"date":"2021-03-19","close":19.7716},{"date":"2021-03-22","close":19.5448},{"date":"2021-03-23","close":18.8824},{"date":"2021-03-24","close":19.327},{"date":"2021-03-25","close":19.2363},{"date":"2021-03-26","close":19.7716},{"date":"2021-03-29","close":19.2726},{"date":"2021-03-30","close":19.5085},{"date":"2021-03-31","close":19.4722},{"date":"2021-04-01","close":19.8896},{"date":"2021-04-05","close":19.3452},{"date":"2021-04-06","close":19.2907},{"date":"2021-04-07","close":19.4359},{"date":"2021-04-08","close":19.3724},{"date":"2021-04-09","close":19.1183},{"date":"2021-04-12","close":19.073},{"date":"2021-04-13","close":18.7645},{"date":"2021-04-14","close":19.6537},{"date":"2021-04-15","close":19.1274},{"date":"2021-04-16","close":18.7735},{"date":"2021-04-19","close":18.7554},{"date":"2021-04-20","close":17.975},{"date":"2021-04-21","close":17.3308},{"date":"2021-04-22","close":17.4397},{"date":"2021-04-23","close":17.2945},{"date":"2021-04-26","close":17.6302},{"date":"2021-04-27","close":17.5304},{"date":"2021-04-28","close":18.2745},{"date":"2021-04-29","close":18.4741},{"date":"2021-04-30","close":17.7482},{"date":"2021-05-03","close":18.7463},{"date":"2021-05-04","close":19.0185},{"date":"2021-05-05","close":19.9622},{"date":"2021-05-06","close":20.1164},{"date":"2021-05-07","close":20.8242},{"date":"2021-05-10","close":20.6336},{"date":"2021-05-11","close":20.5157},{"date":"2021-05-12","close":20.5338},{"date":"2021-05-13","close":20.2979},{"date":"2021-05-14","close":20.924},{"date":"2021-05-17","close":21.5773},{"date":"2021-05-18","close":21.1327},{"date":"2021-05-19","close":20.4522},{"date":"2021-05-20","close":20.307},{"date":"2021-05-21","close":20.3796},{"date":"2021-05-24","close":20.4249},{"date":"2021-05-25","close":19.9077},{"date":"2021-05-26","close":20.2162},{"date":"2021-05-27","close":20.434},{"date":"2021-05-28","close":20.3705},{"date":"2021-06-01","close":21.2206},{"date":"2021-06-02","close":22.1389},{"date":"2021-06-03","close":22.4571},{"date":"2021-06-04","close":22.4753},{"date":"2021-06-07","close":22.0934},{"date":"2021-06-08","close":22.1934},{"date":"2021-06-09","close":22.0571},{"date":"2021-06-10","close":21.7388},{"date":"2021-06-11","close":21.8479},{"date":"2021-06-14","close":21.457},{"date":"2021-06-15","close":21.9934},{"date":"2021-06-16","close":21.9116},{"date":"2021-06-17","close":20.6569},{"date":"2021-06-18","close":19.9932},{"date":"2021-06-21","close":21.2297},{"date":"2021-06-22","close":21.357},{"date":"2021-06-23","close":21.3752},{"date":"2021-06-24","close":21.6388},{"date":"2021-06-25","close":21.7661},{"date":"2021-06-28","close":20.6478},{"date":"2021-06-29","close":20.6114},{"date":"2021-06-30","close":21.0206},{"date":"2021-07-01","close":21.6388},{"date":"2021-07-02","close":21.6206},{"date":"2021-07-06","close":20.2114},{"date":"2021-07-07","close":19.6568},{"date":"2021-07-08","close":19.6477},{"date":"2021-07-09","close":20.3478},{"date":"2021-07-12","close":20.3841},{"date":"2021-07-13","close":20.0841},{"date":"2021-07-14","close":19.5022},{"date":"2021-07-15","close":18.8112},{"date":"2021-07-16","close":18.2384},{"date":"2021-07-19","close":17.602},{"date":"2021-07-20","close":18.2475},{"date":"2021-07-21","close":18.884},{"date":"2021-07-22","close":18.6839},{"date":"2021-07-23","close":18.2839},{"date":"2021-07-26","close":18.8112},{"date":"2021-07-27","close":18.7658},{"date":"2021-07-28","close":19.1749},{"date":"2021-07-29","close":19.3204},{"date":"2021-07-30","close":18.8021},{"date":"2021-08-02","close":18.3294},{"date":"2021-08-03","close":18.5203},{"date":"2021-08-04","close":17.4565},{"date":"2021-08-05","close":17.7111},{"date":"2021-08-06","close":18.1839},{"date":"2021-08-09","close":17.902},{"date":"2021-08-10","close":18.3748},{"date":"2021-08-11","close":18.7567},{"date":"2021-08-12","close":18.5839},{"date":"2021-08-13","close":18.3021},{"date":"2021-08-16","close":17.8657},{"date":"2021-08-17","close":17.4293},{"date":"2021-08-18","close":17.1838},{"date":"2021-08-19","close":16.5019},{"date":"2021-08-20","close":16.5564},{"date":"2021-08-23","close":17.4656},{"date":"2021-08-24","close":18.2293},{"date":"2021-08-25","close":18.3384},{"date":"2021-08-26","close":17.9748},{"date":"2021-08-27","close":18.6839},{"date":"2021-08-30","close":18.3294},{"date":"2021-08-31","close":18.2063},{"date":"2021-09-01","close":17.9421},{"date":"2021-09-02","close":18.6437},{"date":"2021-09-03","close":18.3795},{"date":"2021-09-07","close":18.1426},{"date":"2021-09-08","close":17.6323},{"date":"2021-09-09","close":17.6049},{"date":"2021-09-10","close":17.7963},{"date":"2021-09-13","close":18.6255},{"date":"2021-09-14","close":18.2883},{"date":"2021-09-15","close":18.9535},{"date":"2021-09-16","close":18.7622},{"date":"2021-09-17","close":18.4706},{"date":"2021-09-20","close":17.8601},{"date":"2021-09-21","close":17.7507},{"date":"2021-09-22","close":17.9968},{"date":"2021-09-23","close":18.9627},{"date":"2021-09-24","close":19.1358},{"date":"2021-09-27","close":20.1746},{"date":"2021-09-28","close":20.4024},{"date":"2021-09-29","close":20.1928},{"date":"2021-09-30","close":19.7008},{"date":"2021-10-01","close":20.3022},{"date":"2021-10-04","close":20.9765},{"date":"2021-10-05","close":21.3319},{"date":"2021-10-06","close":20.9491},{"date":"2021-10-07","close":21.3045},{"date":"2021-10-08","close":21.8148},{"date":"2021-10-11","close":22.4891},{"date":"2021-10-12","close":22.316},{"date":"2021-10-13","close":22.316},{"date":"2021-10-14","close":22.5985},{"date":"2021-10-15","close":23.701},{"date":"2021-10-18","close":23.701},{"date":"2021-10-19","close":23.7831},{"date":"2021-10-20","close":24.1111},{"date":"2021-10-21","close":23.0996},{"date":"2021-10-22","close":23.5917},{"date":"2021-10-25","close":23.8924},{"date":"2021-10-26","close":23.8377},{"date":"2021-10-27","close":22.8901},{"date":"2021-10-28","close":23.3366},{"date":"2021-10-29","close":22.7716},{"date":"2021-11-01","close":23.3092},{"date":"2021-11-02","close":23.127},{"date":"2021-11-03","close":22.5256},{"date":"2021-11-04","close":22.3433},{"date":"2021-11-05","close":22.4982},{"date":"2021-11-08","close":22.8901},{"date":"2021-11-09","close":22.8536},{"date":"2021-11-10","close":21.7146},{"date":"2021-11-11","close":21.6143},{"date":"2021-11-12","close":21.4776},{"date":"2021-11-15","close":21.3227},{"date":"2021-11-16","close":21.5141},{"date":"2021-11-17","close":20.9309},{"date":"2021-11-18","close":20.7396},{"date":"2021-11-19","close":20.0835},{"date":"2021-11-22","close":20.3113},{"date":"2021-11-23","close":20.9309},{"date":"2021-11-24","close":21.1587},{"date":"2021-11-26","close":19.7281},{"date":"2021-11-29","close":20.2748},{"date":"2021-11-30","close":19.6734},{"date":"2021-12-01","close":19.2725},{"date":"2021-12-02","close":20.0652},{"date":"2021-12-03","close":20.047},{"date":"2021-12-06","close":20.5755},{"date":"2021-12-07","close":21.3227},{"date":"2021-12-08","close":21.7199},{"date":"2021-12-09","close":21.446},{"date":"2021-12-10","close":21.8477},{"date":"2021-12-13","close":20.7339},{"date":"2021-12-14","close":20.5239},{"date":"2021-12-15","close":20.3322},{"date":"2021-12-16","close":20.5969},{"date":"2021-12-17","close":20.1861},{"date":"2021-12-20","close":19.903},{"date":"2021-12-21","close":20.6882},{"date":"2021-12-22","close":20.7521},{"date":"2021-12-23","close":20.7339},{"date":"2021-12-27","close":21.1538},{"date":"2021-12-28","close":21.0443},{"date":"2021-12-29","close":20.9439},{"date":"2021-12-30","close":20.7795},{"date":"2021-12-31","close":20.8799},{"date":"2022-01-03","close":21.9025},{"date":"2022-01-04","close":23.2172},{"date":"2022-01-05","close":22.9889},{"date":"2022-01-06","close":23.3815},{"date":"2022-01-07","close":23.7558},{"date":"2022-01-10","close":23.6006},{"date":"2022-01-11","close":24.8697},{"date":"2022-01-12","close":25.0523},{"date":"2022-01-13","close":25.4996},{"date":"2022-01-14","close":26.2392},{"date":"2022-01-18","close":26.1113},{"date":"2022-01-19","close":25.9105},{"date":"2022-01-20","close":25.6914},{"date":"2022-01-21","close":25.1436},{"date":"2022-01-24","close":26.1022},{"date":"2022-01-25","close":27.9282},{"date":"2022-01-26","close":28.1199},{"date":"2022-01-27","close":28.1473},{"date":"2022-01-28","close":28.6312},{"date":"2022-01-31","close":28.0651},{"date":"2022-02-01","close":28.6403},{"date":"2022-02-02","close":28.6768},{"date":"2022-02-03","close":28.5034},{"date":"2022-02-04","close":29.1607},{"date":"2022-02-07","close":29.6811},{"date":"2022-02-08","close":28.9964},{"date":"2022-02-09","close":29.8089},{"date":"2022-02-10","close":29.5898},{"date":"2022-02-11","close":30.6032},{"date":"2022-02-14","close":29.5442},{"date":"2022-02-15","close":29.6902},{"date":"2022-02-16","close":30.6489},{"date":"2022-02-17","close":30.1011},{"date":"2022-02-18","close":29.4529},{"date":"2022-02-22","close":28.7225},{"date":"2022-02-23","close":28.9233},{"date":"2022-02-24","close":28.7316},{"date":"2022-02-25","close":29.6994},{"date":"2022-02-28","close":30.6124},{"date":"2022-03-01","close":29.4212},{"date":"2022-03-02","close":30.1725},{"date":"2022-03-03","close":30.5574},{"date":"2022-03-04","close":31.2721},{"date":"2022-03-07","close":33.2054},{"date":"2022-03-08","close":33.6818},{"date":"2022-03-09","close":31.9226},{"date":"2022-03-10","close":34.7722},{"date":"2022-03-11","close":34.2774},{"date":"2022-03-14","close":33.3153},{"date":"2022-03-15","close":31.886},{"date":"2022-03-16","close":31.1529},{"date":"2022-03-17","close":32.8847},{"date":"2022-03-18","close":33.0221},{"date":"2022-03-21","close":34.4332},{"date":"2022-03-22","close":33.9842},{"date":"2022-03-23","close":34.8821},{"date":"2022-03-24","close":34.5248},{"date":"2022-03-25","close":35.6426},{"date":"2022-03-28","close":34.1949},{"date":"2022-03-29","close":34.6806},{"date":"2022-03-30","close":35.2945},{"date":"2022-03-31","close":34.6989},{"date":"2022-04-01","close":35.3494},{"date":"2022-04-04","close":35.5235},{"date":"2022-04-05","close":34.3874},{"date":"2022-04-06","close":34.2224},{"date":"2022-04-07","close":34.5889},{"date":"2022-04-08","close":36.5955},{"date":"2022-04-11","close":35.7892},{"date":"2022-04-12","close":36.2199},{"date":"2022-04-13","close":36.8246},{"date":"2022-04-14","close":37.3469},{"date":"2022-04-18","close":38.1532},{"date":"2022-04-19","close":37.8508},{"date":"2022-04-20","close":36.284},{"date":"2022-04-21","close":35.6884},{"date":"2022-04-22","close":34.534},{"date":"2022-04-25","close":32.3716},{"date":"2022-04-26","close":32.1792},{"date":"2022-04-27","close":32.9305},{"date":"2022-04-28","close":33.6452},{"date":"2022-04-29","close":32.6373},{"date":"2022-05-02","close":32.9488},{"date":"2022-05-03","close":33.5994},{"date":"2022-05-04","close":34.8913},{"date":"2022-05-05","close":33.6177},{"date":"2022-05-06","close":34.2224},{"date":"2022-05-09","close":30.5665},{"date":"2022-05-10","close":31.4278},{"date":"2022-05-11","close":31.7852},{"date":"2022-05-12","close":31.6661},{"date":"2022-05-13","close":33.0771},{"date":"2022-05-16","close":34.424},{"date":"2022-05-17","close":34.7081},{"date":"2022-05-18","close":32.9855},{"date":"2022-05-19","close":33.0405},{"date":"2022-05-20","close":33.6269},{"date":"2022-05-23","close":35.1204},{"date":"2022-05-24","close":35.2578},{"date":"2022-05-25","close":35.5327},{"date":"2022-05-26","close":36.7971},{"date":"2022-05-27","close":37.8966},{"date":"2022-05-31","close":37.2166},{"date":"2022-06-01","close":38.0437},{"date":"2022-06-02","close":37.7129},{"date":"2022-06-03","close":38.5491},{"date":"2022-06-06","close":37.9702},{"date":"2022-06-07","close":39.0821},{"date":"2022-06-08","close":39.4864},{"date":"2022-06-09","close":38.788},{"date":"2022-06-10","close":37.2075},{"date":"2022-06-13","close":34.4874},{"date":"2022-06-14","close":33.6971},{"date":"2022-06-15","close":32.7231},{"date":"2022-06-16","close":30.7566},{"date":"2022-06-17","close":29.1209},{"date":"2022-06-21","close":30.8301},{"date":"2022-06-22","close":29.4884},{"date":"2022-06-23","close":27.6046},{"date":"2022-06-24","close":28.4409},{"date":"2022-06-27","close":29.6171},{"date":"2022-06-28","close":30.4993},{"date":"2022-06-29","close":29.5711},{"date":"2022-06-30","close":28.8176},{"date":"2022-07-01","close":28.882},{"date":"2022-07-05","close":26.5479},{"date":"2022-07-06","close":26.1068},{"date":"2022-07-07","close":27.4668},{"date":"2022-07-08","close":27.4209},{"date":"2022-07-11","close":26.9798},{"date":"2022-07-12","close":26.2814},{"date":"2022-07-13","close":26.0057},{"date":"2022-07-14","close":25.1235},{"date":"2022-07-15","close":25.6014},{"date":"2022-07-18","close":26.5111},{"date":"2022-07-19","close":27.0717},{"date":"2022-07-20","close":26.8879},{"date":"2022-07-21","close":25.8587},{"date":"2022-07-22","close":25.2338},{"date":"2022-07-25","close":26.116},{"date":"2022-07-26","close":25.7668},{"date":"2022-07-27","close":26.5479},{"date":"2022-07-28","close":26.3181},{"date":"2022-07-29","close":26.9246},{"date":"2022-08-01","close":25.9046},{"date":"2022-08-02","close":26.2814},{"date":"2022-08-03","close":26.1252},{"date":"2022-08-04","close":25.0592},{"date":"2022-08-05","close":25.537},{"date":"2022-08-08","close":25.73},{"date":"2022-08-09","close":26.0149},{"date":"2022-08-10","close":26.1068},{"date":"2022-08-11","close":27.1727},{"date":"2022-08-12","close":27.1544},{"date":"2022-08-15","close":26.1619},{"date":"2022-08-16","close":25.923},{"date":"2022-08-17","close":25.9138},{"date":"2022-08-18","close":27.4117},{"date":"2022-08-19","close":27.0073},{"date":"2022-08-22","close":26.8235},{"date":"2022-08-23","close":28.689},{"date":"2022-08-24","close":29.0933},{"date":"2022-08-25","close":29.2863},{"date":"2022-08-26","close":28.5787},{"date":"2022-08-29","close":29.3138},{"date":"2022-08-30","close":27.8895},{"date":"2022-08-31","close":27.6873},{"date":"2022-09-01","close":26.5938},{"date":"2022-09-02","close":27.5771},{"date":"2022-09-06","close":27.2357},{"date":"2022-09-07","close":26.4607},{"date":"2022-09-08","close":26.2116},{"date":"2022-09-09","close":27.3649},{"date":"2022-09-12","close":27.9369},{"date":"2022-09-13","close":26.8943},{"date":"2022-09-14","close":28.0476},{"date":"2022-09-15","close":27.125},{"date":"2022-09-16","close":26.0086},{"date":"2022-09-19","close":26.1747},{"date":"2022-09-20","close":25.4827},{"date":"2022-09-21","close":24.9845},{"date":"2022-09-22","close":24.8369},{"date":"2022-09-23","close":22.678},{"date":"2022-09-26","close":21.5062},{"date":"2022-09-27","close":21.9214},{"date":"2022-09-28","close":22.8256},{"date":"2022-09-29","close":22.7333},{"date":"2022-09-30","close":22.7149},{"date":"2022-10-03","close":24.3387},{"date":"2022-10-04","close":25.944},{"date":"2022-10-05","close":26.9774},{"date":"2022-10-06","close":27.5033},{"date":"2022-10-07","close":28.0568},{"date":"2022-10-10","close":27.2634},{"date":"2022-10-11","close":27.2726},{"date":"2022-10-12","close":27.494},{"date":"2022-10-13","close":28.7027},{"date":"2022-10-14","close":27.1342},{"date":"2022-10-17","close":27.6693},{"date":"2022-10-18","close":28.103},{"date":"2022-10-19","close":29.4869},{"date":"2022-10-20","close":29.2101},{"date":"2022-10-21","close":31.2583},{"date":"2022-10-24","close":31.9042},{"date":"2022-10-25","close":32.2732},{"date":"2022-10-26","close":33.6571},{"date":"2022-10-27","close":33.4634},{"date":"2022-10-28","close":33.1681},{"date":"2022-10-31","close":33.6018},{"date":"2022-11-01","close":33.6756},{"date":"2022-11-02","close":33.0205},{"date":"2022-11-03","close":34.0077},{"date":"2022-11-04","close":35.5024},{"date":"2022-11-07","close":36.4803},{"date":"2022-11-08","close":36.3235},{"date":"2022-11-09","close":33.9616},{"date":"2022-11-10","close":34.8842},{"date":"2022-11-11","close":35.7422},{"date":"2022-11-14","close":35.1056},{"date":"2022-11-15","close":35.8991},{"date":"2022-11-16","close":34.9211},{"date":"2022-11-17","close":34.5705},{"date":"2022-11-18","close":33.8693},{"date":"2022-11-21","close":33.3342},{"date":"2022-11-22","close":34.5521},{"date":"2022-11-23","close":33.7309},{"date":"2022-11-25","close":33.5464},{"date":"2022-11-28","close":33.1036},{"date":"2022-11-29","close":34.2845},{"date":"2022-11-30","close":34.958},{"date":"2022-12-01","close":34.958},{"date":"2022-12-02","close":35.8622},{"date":"2022-12-05","close":33.9708},{"date":"2022-12-06","close":33.3988},{"date":"2022-12-07","close":32.4453},{"date":"2022-12-08","close":32.2787},{"date":"2022-12-09","close":30.5569},{"date":"2022-12-12","close":31.7511},{"date":"2022-12-13","close":34.2504},{"date":"2022-12-14","close":33.8339},{"date":"2022-12-15","close":33.9635},{"date":"2022-12-16","close":33.1859},{"date":"2022-12-19","close":33.3803},{"date":"2022-12-20","close":34.6392},{"date":"2022-12-21","close":35.7593},{"date":"2022-12-22","close":34.7503},{"date":"2022-12-23","close":36.1851},{"date":"2022-12-27","close":36.3517},{"date":"2022-12-28","close":35.2502},{"date":"2022-12-29","close":35.9815},{"date":"2022-12-30","close":36.4258},{"date":"2023-01-03","close":34.8614},{"date":"2023-01-04","close":35.5742},{"date":"2023-01-05","close":36.0555},{"date":"2023-01-06","close":37.2219},{"date":"2023-01-09","close":37.4348},{"date":"2023-01-10","close":37.8976},{"date":"2023-01-11","close":37.9439},{"date":"2023-01-12","close":39.0362},{"date":"2023-01-13","close":39.4898},{"date":"2023-01-17","close":39.3695},{"date":"2023-01-18","close":37.5829},{"date":"2023-01-19","close":37.2034},{"date":"2023-01-20","close":37.6662},{"date":"2023-01-23","close":37.5551},{"date":"2023-01-24","close":36.8794},{"date":"2023-01-25","close":37.0553},{"date":"2023-01-26","close":37.9532},{"date":"2023-01-27","close":37.5088},{"date":"2023-01-30","close":37.3422},{"date":"2023-01-31","close":38.1568},{"date":"2023-02-01","close":37.8051},{"date":"2023-02-02","close":35.6945},{"date":"2023-02-03","close":35.7037},{"date":"2023-02-06","close":35.4631},{"date":"2023-02-07","close":36.1296},{"date":"2023-02-08","close":36.361},{"date":"2023-02-09","close":34.8614},{"date":"2023-02-10","close":36.1203},{"date":"2023-02-13","close":36.3517},{"date":"2023-02-14","close":36.0648},{"date":"2023-02-15","close":35.1298},{"date":"2023-02-16","close":35.713},{"date":"2023-02-17","close":33.7876},{"date":"2023-02-21","close":33.695},{"date":"2023-02-22","close":33.0563},{"date":"2023-02-23","close":33.5376},{"date":"2023-02-24","close":34.2412},{"date":"2023-02-27","close":34.417},{"date":"2023-02-28","close":33.6826},{"date":"2023-03-01","close":34.8726},{"date":"2023-03-02","close":35.6907},{"date":"2023-03-03","close":36.1556},{"date":"2023-03-06","close":36.1277},{"date":"2023-03-07","close":35.1887},{"date":"2023-03-08","close":34.5472},{"date":"2023-03-09","close":33.069},{"date":"2023-03-10","close":32.1021},{"date":"2023-03-13","close":31.033},{"date":"2023-03-14","close":31.0702},{"date":"2023-03-15","close":28.2718},{"date":"2023-03-16","close":28.8203},{"date":"2023-03-17","close":27.8442},{"date":"2023-03-20","close":28.5321},{"date":"2023-03-21","close":29.6942},{"date":"2023-03-22","close":28.3183},{"date":"2023-03-23","close":27.3514},{"date":"2023-03-24","close":27.5188},{"date":"2023-03-27","close":28.4299},{"date":"2023-03-28","close":29.0899},{"date":"2023-03-29","close":29.1457},{"date":"2023-03-30","close":28.8761},{"date":"2023-03-31","close":29.4153},{"date":"2023-04-03","close":31.7024},{"date":"2023-04-04","close":30.8935},{"date":"2023-04-05","close":30.7355},{"date":"2023-04-06","close":30.4101},{"date":"2023-04-10","close":30.7634},{"date":"2023-04-11","close":31.3584},{"date":"2023-04-12","close":31.2282},{"date":"2023-04-13","close":31.4327},{"date":"2023-04-14","close":31.2654},{"date":"2023-04-17","close":31.0888},{"date":"2023-04-18","close":31.4978},{"date":"2023-04-19","close":31.7117},{"date":"2023-04-20","close":31.4885},{"date":"2023-04-21","close":31.0516},{"date":"2023-04-24","close":32.0463},{"date":"2023-04-25","close":30.9121},{"date":"2023-04-26","close":29.4897},{"date":"2023-04-27","close":29.75},{"date":"2023-04-28","close":30.4473},{"date":"2023-05-01","close":30.2613},{"date":"2023-05-02","close":27.7605},{"date":"2023-05-03","close":27.1004},{"date":"2023-05-04","close":26.9795},{"date":"2023-05-05","close":27.7791},{"date":"2023-05-08","close":27.8442},{"date":"2023-05-09","close":27.9836},{"date":"2023-05-10","close":27.4816},{"date":"2023-05-11","close":26.4868},{"date":"2023-05-12","close":26.5984},{"date":"2023-05-15","close":27.0539},{"date":"2023-05-16","close":25.9197},{"date":"2023-05-17","close":26.9052},{"date":"2023-05-18","close":27.7698},{"date":"2023-05-19","close":28.0487},{"date":"2023-05-22","close":28.0952},{"date":"2023-05-23","close":28.4299},{"date":"2023-05-24","close":28.653},{"date":"2023-05-25","close":28.1881},{"date":"2023-05-26","close":28.0766},{"date":"2023-05-30","close":27.6396},{"date":"2023-05-31","close":26.6356},{"date":"2023-06-01","close":27.8906},{"date":"2023-06-02","close":29.4153},{"date":"2023-06-05","close":28.9691},{"date":"2023-06-06","close":29.184},{"date":"2023-06-07","close":30.4175},{"date":"2023-06-08","close":30.0437},{"date":"2023-06-09","close":30.2213},{"date":"2023-06-12","close":29.6513},{"date":"2023-06-13","close":30.5577},{"date":"2023-06-14","close":29.9503},{"date":"2023-06-15","close":30.567},{"date":"2023-06-16","close":30.4456},{"date":"2023-06-20","close":29.4176},{"date":"2023-06-21","close":29.8288},{"date":"2023-06-22","close":29.2214},{"date":"2023-06-23","close":28.8663},{"date":"2023-06-26","close":29.5952},{"date":"2023-06-27","close":30.296},{"date":"2023-06-28","close":30.4269},{"date":"2023-06-29","close":31.0156},{"date":"2023-06-30","close":30.8287},{"date":"2023-07-03","close":31.4268},{"date":"2023-07-05","close":31.0249},{"date":"2023-07-06","close":30.8474},{"date":"2023-07-07","close":33.249},{"date":"2023-07-10","close":33.6415},{"date":"2023-07-11","close":35.0619},{"date":"2023-07-12","close":35.4357},{"date":"2023-07-13","close":35.2769},{"date":"2023-07-14","close":34.4732},{"date":"2023-07-17","close":34.9124},{"date":"2023-07-18","close":35.6133},{"date":"2023-07-19","close":34.5853},{"date":"2023-07-20","close":34.062},{"date":"2023-07-21","close":34.5199},{"date":"2023-07-24","close":35.7534},{"date":"2023-07-25","close":35.903},{"date":"2023-07-26","close":35.7067},{"date":"2023-07-27","close":35.4451},{"date":"2023-07-28","close":35.66},{"date":"2023-07-31","close":36.5197},{"date":"2023-08-01","close":36.6973},{"date":"2023-08-02","close":36.473},{"date":"2023-08-03","close":37.0898},{"date":"2023-08-04","close":36.9589},{"date":"2023-08-07","close":36.9963},{"date":"2023-08-08","close":37.1739},{"date":"2023-08-09","close":37.8093},{"date":"2023-08-10","close":37.7159},{"date":"2023-08-11","close":38.0336},{"date":"2023-08-14","close":37.6691},{"date":"2023-08-15","close":36.9029},{"date":"2023-08-16","close":36.716},{"date":"2023-08-17","close":36.6973},{"date":"2023-08-18","close":36.8188},{"date":"2023-08-21","close":36.445},{"date":"2023-08-22","close":36.0525},{"date":"2023-08-23","close":36.1833},{"date":"2023-08-24","close":35.7348},{"date":"2023-08-25","close":35.6507},{"date":"2023-08-28","close":36.174},{"date":"2023-08-29","close":36.2113},{"date":"2023-08-30","close":36.3609},{"date":"2023-08-31","close":36.0899},{"date":"2023-09-01","close":37.2019},{"date":"2023-09-05","close":38.1871},{"date":"2023-09-06","close":38.356},{"date":"2023-09-07","close":38.5436},{"date":"2023-09-08","close":38.7313},{"date":"2023-09-11","close":38.7688},{"date":"2023-09-12","close":39.7446},{"date":"2023-09-13","close":39.313},{"date":"2023-09-14","close":39.6038},{"date":"2023-09-15","close":39.51},{"date":"2023-09-18","close":40.0073},{"date":"2023-09-19","close":38.872},{"date":"2023-09-20","close":38.7406},{"date":"2023-09-21","close":38.2434},{"date":"2023-09-22","close":38.1214},{"date":"2023-09-25","close":38.4498},{"date":"2023-09-26","close":38.2715},{"date":"2023-09-27","close":39.435},{"date":"2023-09-28","close":39.2098},{"date":"2023-09-29","close":37.9994},{"date":"2023-10-02","close":37.3145},{"date":"2023-10-03","close":37.5866},{"date":"2023-10-04","close":35.9071},{"date":"2023-10-05","close":35.7101},{"date":"2023-10-06","close":36.3012},{"date":"2023-10-09","close":38.7594},{"date":"2023-10-10","close":38.6093},{"date":"2023-10-11","close":39.069},{"date":"2023-10-12","close":39.1535},{"date":"2023-10-13","close":39.8103},{"date":"2023-10-16","close":39.7446},{"date":"2023-10-17","close":40.3826},{"date":"2023-10-18","close":40.467},{"date":"2023-10-19","close":40.589},{"date":"2023-10-20","close":39.51},{"date":"2023-10-23","close":39.0784},{"date":"2023-10-24","close":37.7461},{"date":"2023-10-25","close":37.8868},{"date":"2023-10-26","close":37.0143},{"date":"2023-10-27","close":37.155},{"date":"2023-10-30","close":36.9861},{"date":"2023-10-31","close":36.911},{"date":"2023-11-01","close":36.9861},{"date":"2023-11-02","close":38.0839},{"date":"2023-11-03","close":37.8024},{"date":"2023-11-06","close":37.0799},{"date":"2023-11-07","close":35.6069},{"date":"2023-11-08","close":35.4567},{"date":"2023-11-09","close":35.4661},{"date":"2023-11-10","close":35.9259},{"date":"2023-11-13","close":36.273},{"date":"2023-11-14","close":36.7609},{"date":"2023-11-15","close":36.0666},{"date":"2023-11-16","close":34.8844},{"date":"2023-11-17","close":35.6444},{"date":"2023-11-20","close":35.8414},{"date":"2023-11-21","close":35.8508},{"date":"2023-11-22","close":35.5506},{"date":"2023-11-24","close":35.7101},{"date":"2023-11-27","close":35.3629},{"date":"2023-11-28","close":35.2034},{"date":"2023-11-29","close":34.997},{"date":"2023-11-30","close":34.7437},{"date":"2023-12-01","close":35.3817},{"date":"2023-12-04","close":35.0627},{"date":"2023-12-05","close":34.0869},{"date":"2023-12-06","close":32.8523},{"date":"2023-12-07","close":32.4377},{"date":"2023-12-08","close":32.9183},{"date":"2023-12-11","close":32.7675},{"date":"2023-12-12","close":32.4565},{"date":"2023-12-13","close":32.6921},{"date":"2023-12-14","close":33.823},{"date":"2023-12-15","close":33.757},{"date":"2023-12-18","close":34.1246},{"date":"2023-12-19","close":34.6995},{"date":"2023-12-20","close":34.3602},{"date":"2023-12-21","close":34.5298},{"date":"2023-12-22","close":34.4827},{"date":"2023-12-26","close":34.9162},{"date":"2023-12-27","close":34.5487},{"date":"2023-12-28","close":34.1246},{"date":"2023-12-29","close":34.068},{"date":"2024-01-02","close":34.0398},{"date":"2024-01-03","close":34.4638},{"date":"2024-01-04","close":33.7193},{"date":"2024-01-05","close":33.8984},{"date":"2024-01-08","close":33.1822},{"date":"2024-01-09","close":32.5225},{"date":"2024-01-10","close":32.1078},{"date":"2024-01-11","close":32.2209},{"date":"2024-01-12","close":32.4942},{"date":"2024-01-16","close":31.5801},{"date":"2024-01-17","close":31.3256},{"date":"2024-01-18","close":31.3916},{"date":"2024-01-19","close":32.0136},{"date":"2024-01-22","close":32.4471},{"date":"2024-01-23","close":33.267},{"date":"2024-01-24","close":34.7089},{"date":"2024-01-25","close":34.8691},{"date":"2024-01-26","close":35.3686},{"date":"2024-01-29","close":35.0481},{"date":"2024-01-30","close":34.69},{"date":"2024-01-31","close":33.5968},{"date":"2024-02-01","close":33.3895},{"date":"2024-02-02","close":32.7675},{"date":"2024-02-05","close":32.5413},{"date":"2024-02-06","close":32.8146},{"date":"2024-02-07","close":32.7392},{"date":"2024-02-08","close":33.0125},{"date":"2024-02-09","close":32.5225},{"date":"2024-02-12","close":32.5413},{"date":"2024-02-13","close":32.0984},{"date":"2024-02-14","close":32.2303},{"date":"2024-02-15","close":33.3047},{"date":"2024-02-16","close":33.2764},{"date":"2024-02-20","close":33.1068},{"date":"2024-02-21","close":33.1068},{"date":"2024-02-22","close":33.267},{"date":"2024-02-23","close":33.1822},{"date":"2024-02-26","close":32.8995},{"date":"2024-02-27","close":32.9466},{"date":"2024-02-28","close":32.9371},{"date":"2024-02-29","close":33.0502},{"date":"2024-03-01","close":33.5874},{"date":"2024-03-04","close":33.1539},{"date":"2024-03-05","close":33.3149},{"date":"2024-03-06","close":33.4759},{"date":"2024-03-07","close":34.2713},{"date":"2024-03-08","close":34.2903},{"date":"2024-03-11","close":34.7164},{"date":"2024-03-12","close":34.8017},{"date":"2024-03-13","close":34.5933},{"date":"2024-03-14","close":35.6161},{"date":"2024-03-15","close":35.7297},{"date":"2024-03-18","close":35.7108},{"date":"2024-03-19","close":36.4305},{"date":"2024-03-20","close":36.1937},{"date":"2024-03-21","close":36.421},{"date":"2024-03-22","close":36.3547},{"date":"2024-03-25","close":36.7619},{"date":"2024-03-26","close":36.2789},{"date":"2024-03-27","close":36.7714},{"date":"2024-03-28","close":37.3301},{"date":"2024-04-01","close":37.8131},{"date":"2024-04-02","close":37.7941},{"date":"2024-04-03","close":38.6748},{"date":"2024-04-04","close":38.4949},{"date":"2024-04-05","close":39.0536},{"date":"2024-04-08","close":38.7885},{"date":"2024-04-09","close":38.8074},{"date":"2024-04-10","close":38.9305},{"date":"2024-04-11","close":38.7695},{"date":"2024-04-12","close":37.5668},{"date":"2024-04-15","close":37.0271},{"date":"2024-04-16","close":36.4021},{"date":"2024-04-17","close":36.0233},{"date":"2024-04-18","close":36.6009},{"date":"2024-04-19","close":37.0081},{"date":"2024-04-22","close":36.6672},{"date":"2024-04-23","close":36.5441},{"date":"2024-04-24","close":36.6672},{"date":"2024-04-25","close":36.6672},{"date":"2024-04-26","close":36.4968},{"date":"2024-04-29","close":36.8187},{"date":"2024-04-30","close":35.4835},{"date":"2024-05-01","close":34.4039},{"date":"2024-05-02","close":34.7543},{"date":"2024-05-03","close":34.7827},{"date":"2024-05-06","close":34.9626},{"date":"2024-05-07","close":35.2278},{"date":"2024-05-08","close":35.0763},{"date":"2024-05-09","close":35.493},{"date":"2024-05-10","close":35.1047},{"date":"2024-05-13","close":35.3604},{"date":"2024-05-14","close":35.5687},{"date":"2024-05-15","close":35.3793},{"date":"2024-05-16","close":35.493},{"date":"2024-05-17","close":35.8907},{"date":"2024-05-20","close":35.9475},{"date":"2024-05-21","close":35.635},{"date":"2024-05-22","close":34.4418},{"date":"2024-05-23","close":34.0725},{"date":"2024-05-24","close":34.1956},{"date":"2024-05-28","close":34.5839},{"date":"2024-05-29","close":33.9115},{"date":"2024-05-30","close":34.0535},{"date":"2024-05-31","close":34.7543},{"date":"2024-06-03","close":32.8982},{"date":"2024-06-04","close":32.0743},{"date":"2024-06-05","close":31.865},{"date":"2024-06-06","close":32.1885},{"date":"2024-06-07","close":32.436},{"date":"2024-06-10","close":32.8453},{"date":"2024-06-11","close":32.8167},{"date":"2024-06-12","close":32.8929},{"date":"2024-06-13","close":32.141},{"date":"2024-06-14","close":31.332},{"date":"2024-06-17","close":31.7983},{"date":"2024-06-18","close":31.351},{"date":"2024-06-20","close":31.7222},{"date":"2024-06-21","close":32.0172},{"date":"2024-06-24","close":32.6835},{"date":"2024-06-25","close":32.95},{"date":"2024-06-26","close":32.3884},{"date":"2024-06-27","close":31.9887},{"date":"2024-06-28","close":32.1505},{"date":"2024-07-01","close":31.8174},{"date":"2024-07-02","close":31.9982},{"date":"2024-07-03","close":32.1505},{"date":"2024-07-05","close":31.5033},{"date":"2024-07-08","close":31.608},{"date":"2024-07-09","close":31.2463},{"date":"2024-07-10","close":31.4271},{"date":"2024-07-11","close":31.9982},{"date":"2024-07-12","close":32.3028},{"date":"2024-07-15","close":33.5305},{"date":"2024-07-16","close":34.2253},{"date":"2024-07-17","close":34.606},{"date":"2024-07-18","close":34.6822},{"date":"2024-07-19","close":32.7406},{"date":"2024-07-22","close":31.7793},{"date":"2024-07-23","close":31.8745},{"date":"2024-07-24","close":31.3986},{"date":"2024-07-25","close":32.5121},{"date":"2024-07-26","close":32.7406},{"date":"2024-07-29","close":32.2457},{"date":"2024-07-30","close":32.6454},{"date":"2024-07-31","close":33.0071},{"date":"2024-08-01","close":31.6365},{"date":"2024-08-02","close":30.285},{"date":"2024-08-05","close":29.3904},{"date":"2024-08-06","close":29.438},{"date":"2024-08-07","close":29.2571},{"date":"2024-08-08","close":29.7235},{"date":"2024-08-09","close":29.5046},{"date":"2024-08-12","close":29.8663},{"date":"2024-08-13","close":29.5902},{"date":"2024-08-14","close":29.3809},{"date":"2024-08-15","close":29.7711},{"date":"2024-08-16","close":29.8663},{"date":"2024-08-19","close":30.3136},{"date":"2024-08-20","close":29.5807},{"date":"2024-08-21","close":29.7045},{"date":"2024-08-22","close":29.6473},{"date":"2024-08-23","close":30.2279},{"date":"2024-08-26","close":30.3326},{"date":"2024-08-27","close":30.0947},{"date":"2024-08-28","close":29.5046},{"date":"2024-08-29","close":29.8663},{"date":"2024-08-30","close":29.5902},{"date":"2024-09-03","close":28.4101},{"date":"2024-09-04","close":28.1612},{"date":"2024-09-05","close":27.8262},{"date":"2024-09-06","close":27.3667},{"date":"2024-09-09","close":27.4529},{"date":"2024-09-10","close":27.0987},{"date":"2024-09-11","close":26.7732},{"date":"2024-09-12","close":26.8211},{"date":"2024-09-13","close":26.6775},{"date":"2024-09-16","close":27.1944},{"date":"2024-09-17","close":28.0463},{"date":"2024-09-18","close":27.8549},{"date":"2024-09-19","close":28.2665},{"date":"2024-09-20","close":28.209},{"date":"2024-09-23","close":28.6685},{"date":"2024-09-24","close":28.6877},{"date":"2024-09-25","close":27.6347},{"date":"2024-09-26","close":26.6201},{"date":"2024-09-27","close":27.4241},{"date":"2024-09-30","close":27.807},{"date":"2024-10-01","close":28.6494},{"date":"2024-10-02","close":28.5919},{"date":"2024-10-03","close":29.4151},{"date":"2024-10-04","close":29.7597},{"date":"2024-10-07","close":29.7597},{"date":"2024-10-08","close":28.7642},{"date":"2024-10-09","close":29.061},{"date":"2024-10-10","close":29.4151},{"date":"2024-10-11","close":29.5013},{"date":"2024-10-14","close":29.2716},{"date":"2024-10-15","close":27.9793},{"date":"2024-10-16","close":28.0463},{"date":"2024-10-17","close":27.7017},{"date":"2024-10-18","close":27.1178},{"date":"2024-10-21","close":27.0508},{"date":"2024-10-22","close":27.0317},{"date":"2024-10-23","close":26.6201},{"date":"2024-10-24","close":26.6584},{"date":"2024-10-25","close":27.0412},{"date":"2024-10-28","close":26.6967},{"date":"2024-10-29","close":26.3425},{"date":"2024-10-30","close":26.5052},{"date":"2024-10-31","close":26.5531},{"date":"2024-11-01","close":26.4956},{"date":"2024-11-04","close":26.9264},{"date":"2024-11-05","close":27.3093},{"date":"2024-11-06","close":29.195},{"date":"2024-11-07","close":28.2856},{"date":"2024-11-08","close":27.9793},{"date":"2024-11-11","close":28.8408},{"date":"2024-11-12","close":28.8982},{"date":"2024-11-13","close":28.8982},{"date":"2024-11-14","close":28.8217},{"date":"2024-11-15","close":28.4196},{"date":"2024-11-18","close":29.1471},{"date":"2024-11-19","close":29.1663},{"date":"2024-11-20","close":29.8459},{"date":"2024-11-21","close":30.5064},{"date":"2024-11-22","close":30.5734},{"date":"2024-11-25","close":30.6212},{"date":"2024-11-26","close":30.4489},{"date":"2024-11-27","close":30.5159},{"date":"2024-11-29","close":30.4968},{"date":"2024-12-02","close":30.2096},{"date":"2024-12-03","close":30.3628},{"date":"2024-12-04","close":29.4485},{"date":"2024-12-05","close":28.8903},{"date":"2024-12-06","close":27.697},{"date":"2024-12-09","close":27.9857},{"date":"2024-12-10","close":27.9761},{"date":"2024-12-11","close":28.1012},{"date":"2024-12-12","close":27.8029},{"date":"2024-12-13","close":27.6008},{"date":"2024-12-16","close":26.8213},{"date":"2024-12-17","close":26.1668},{"date":"2024-12-18","close":25.166},{"date":"2024-12-19","close":24.8003},{"date":"2024-12-20","close":24.9928},{"date":"2024-12-23","close":25.2718},{"date":"2024-12-24","close":25.83},{"date":"2024-12-26","close":25.7915},{"date":"2024-12-27","close":25.7819},{"date":"2024-12-30","close":25.9455},{"date":"2024-12-31","close":26.1668},{"date":"2025-01-02","close":26.6865},{"date":"2025-01-03","close":26.6384},{"date":"2025-01-06","close":26.6192},{"date":"2025-01-07","close":26.7058},{"date":"2025-01-08","close":26.0129},{"date":"2025-01-10","close":25.9551},{"date":"2025-01-13","close":26.7539},{"date":"2025-01-14","close":27.1388},{"date":"2025-01-15","close":27.8221},{"date":"2025-01-16","close":28.1686},{"date":"2025-01-17","close":28.7749},{"date":"2025-01-21","close":28.4188},{"date":"2025-01-22","close":27.4083},{"date":"2025-01-23","close":26.9175},{"date":"2025-01-24","close":26.7539},{"date":"2025-01-27","close":26.2246},{"date":"2025-01-28","close":25.6472},{"date":"2025-01-29","close":25.3777},{"date":"2025-01-30","close":25.5413},{"date":"2025-01-31","close":25.0409},{"date":"2025-02-03","close":24.5501},{"date":"2025-02-04","close":25.3488},{"date":"2025-02-05","close":25.3007},{"date":"2025-02-06","close":24.5212},{"date":"2025-02-07","close":24.2421},{"date":"2025-02-10","close":25.0024},{"date":"2025-02-11","close":25.4932},{"date":"2025-02-12","close":24.9928},{"date":"2025-02-13","close":25.2911},{"date":"2025-02-14","close":25.1756},{"date":"2025-02-18","close":25.7242},{"date":"2025-02-19","close":25.7338},{"date":"2025-02-20","close":25.9744},{"date":"2025-02-21","close":25.2718},{"date":"2025-02-24","close":25.7338},{"date":"2025-02-25","close":25.243},{"date":"2025-02-26","close":24.9446},{"date":"2025-02-27","close":25.1179},{"date":"2025-02-28","close":25.3777},{"date":"2025-03-03","close":24.0689},{"date":"2025-03-04","close":23.2412},{"date":"2025-03-05","close":23.4448},{"date":"2025-03-06","close":23.6968},{"date":"2025-03-07","close":24.2298},{"date":"2025-03-10","close":24.1232},{"date":"2025-03-11","close":23.9003},{"date":"2025-03-12","close":23.9487},{"date":"2025-03-13","close":23.5901},{"date":"2025-03-14","close":24.2977},{"date":"2025-03-17","close":24.443},{"date":"2025-03-18","close":24.2298},{"date":"2025-03-19","close":24.3073},{"date":"2025-03-20","close":24.2201},{"date":"2025-03-21","close":23.9778},{"date":"2025-03-24","close":24.8113},{"date":"2025-03-25","close":24.8986},{"date":"2025-03-26","close":24.9082},{"date":"2025-03-27","close":24.5593},{"date":"2025-03-28","close":24.2977},{"date":"2025-03-31","close":24.5884},{"date":"2025-04-01","close":24.7629},{"date":"2025-04-02","close":24.9082},{"date":"2025-04-03","close":21.7002},{"date":"2025-04-04","close":19.3645},{"date":"2025-04-07","close":19.3742},{"date":"2025-04-08","close":18.6666},{"date":"2025-04-09","close":21.3901},{"date":"2025-04-10","close":19.6455},{"date":"2025-04-11","close":20.4209},{"date":"2025-04-14","close":20.5953},{"date":"2025-04-15","close":20.5953},{"date":"2025-04-16","close":20.7698},{"date":"2025-04-17","close":21.8359},{"date":"2025-04-21","close":21.2447},{"date":"2025-04-22","close":20.0623},{"date":"2025-04-23","close":19.9751},{"date":"2025-04-24","close":20.5566},{"date":"2025-04-25","close":20.2077},{"date":"2025-04-28","close":20.0138},{"date":"2025-04-29","close":19.8781},{"date":"2025-04-30","close":19.2094},{"date":"2025-05-01","close":19.316},{"date":"2025-05-02","close":19.9654},{"date":"2025-05-05","close":19.2482},{"date":"2025-05-06","close":18.8411},{"date":"2025-05-07","close":18.7636},{"date":"2025-05-08","close":19.6165},{"date":"2025-05-09","close":19.7328},{"date":"2025-05-12","close":20.5953},{"date":"2025-05-13","close":20.6535},{"date":"2025-05-14","close":20.576},{"date":"2025-05-15","close":20.3918},{"date":"2025-05-16","close":20.5953},{"date":"2025-05-19","close":20.227},{"date":"2025-05-20","close":19.8491},{"date":"2025-05-21","close":19.2869},{"date":"2025-05-22","close":19.3451},{"date":"2025-05-23","close":19.2966},{"date":"2025-05-27","close":19.3548},{"date":"2025-05-28","close":19.2482},{"date":"2025-05-29","close":19.4614},{"date":"2025-05-30","close":18.9865},{"date":"2025-06-02","close":19.3935},{"date":"2025-06-03","close":19.8006},{"date":"2025-06-04","close":19.5563},{"date":"2025-06-05","close":19.4976},{"date":"2025-06-06","close":20.0547},{"date":"2025-06-09","close":20.5238},{"date":"2025-06-10","close":21.2568},{"date":"2025-06-11","close":21.6868},{"date":"2025-06-12","close":21.4816},{"date":"2025-06-13","close":22.6642},{"date":"2025-06-16","close":22.3905},{"date":"2025-06-17","close":22.4882},{"date":"2025-06-18","close":21.7748},{"date":"2025-06-20","close":21.7748},{"date":"2025-06-23","close":20.299},{"date":"2025-06-24","close":20.3088},{"date":"2025-06-25","close":19.8006},{"date":"2025-06-26","close":20.172},{"date":"2025-06-27","close":20.1036},{"date":"2025-06-30","close":19.9179},{"date":"2025-07-01","close":20.7291},{"date":"2025-07-02","close":21.2177},{"date":"2025-07-03","close":21.032},{"date":"2025-07-07","close":20.4163},{"date":"2025-07-08","close":21.6575},{"date":"2025-07-09","close":21.5402},{"date":"2025-07-10","close":21.6575},{"date":"2025-07-11","close":22.5567},{"date":"2025-07-14","close":21.5207},{"date":"2025-07-15","close":20.905},{"date":"2025-07-16","close":20.7584},{"date":"2025-07-17","close":21.0516},{"date":"2025-07-18","close":20.7388},{"date":"2025-07-21","close":20.6997},{"date":"2025-07-22","close":20.905},{"date":"2025-07-23","close":21.4718},{"date":"2025-07-24","close":21.9116},{"date":"2025-07-25","close":21.9409},{"date":"2025-07-28","close":22.3221},{"date":"2025-07-29","close":22.5532},{"date":"2025-07-30","close":21.8887},{"date":"2025-07-31","close":21.8887},{"date":"2025-08-01","close":21.107},{"date":"2025-08-04","close":21.1754},{"date":"2025-08-05","close":21.1852},{"date":"2025-08-06","close":20.7357},{"date":"2025-08-07","close":20.4034},{"date":"2025-08-08","close":20.423},{"date":"2025-08-11","close":20.0321},{"date":"2025-08-12","close":20.4914},{"date":"2025-08-13","close":20.7161},{"date":"2025-08-14","close":20.8627},{"date":"2025-08-15","close":20.638},{"date":"2025-08-18","close":20.8432},{"date":"2025-08-19","close":20.6282},{"date":"2025-08-20","close":20.6184},{"date":"2025-08-21","close":20.7943},{"date":"2025-08-22","close":21.7617},{"date":"2025-08-25","close":21.8301},{"date":"2025-08-26","close":21.3806},{"date":"2025-08-27","close":21.791},{"date":"2025-08-28","close":22.1135},{"date":"2025-08-29","close":22.2112},{"date":"2025-09-02","close":22.1721},{"date":"2025-09-03","close":21.2633},{"date":"2025-09-04","close":22.13},{"date":"2025-09-05","close":21.7656},{"date":"2025-09-08","close":21.4406},{"date":"2025-09-09","close":21.4209},{"date":"2025-09-10","close":22.2581},{"date":"2025-09-11","close":21.9725},{"date":"2025-09-12","close":21.8937},{"date":"2025-09-15","close":21.4603},{"date":"2025-09-16","close":22.0808},{"date":"2025-09-17","close":21.9134},{"date":"2025-09-18","close":22.0217},{"date":"2025-09-19","close":22.1694},{"date":"2025-09-22","close":22.2679},{"date":"2025-09-23","close":23.9028},{"date":"2025-09-24","close":24.0702},{"date":"2025-09-25","close":24.2869},{"date":"2025-09-26","close":24.7301},{"date":"2025-09-29","close":24.6218},{"date":"2025-09-30","close":24.2278},{"date":"2025-10-01","close":24.5233},{"date":"2025-10-02","close":24.0111},{"date":"2025-10-03","close":23.9422},{"date":"2025-10-06","close":23.9914},{"date":"2025-10-07","close":23.9126},{"date":"2025-10-08","close":23.5581},{"date":"2025-10-09","close":23.046},{"date":"2025-10-10","close":21.6376},{"date":"2025-10-13","close":22.1596},{"date":"2025-10-14","close":22.1005},{"date":"2025-10-15","close":22.0512},{"date":"2025-10-16","close":21.4899},{"date":"2025-10-17","close":21.9331},{"date":"2025-10-20","close":22.2778},{"date":"2025-10-21","close":24.8581},{"date":"2025-10-22","close":25.9119},{"date":"2025-10-23","close":26.8082},{"date":"2025-10-24","close":26.1483},{"date":"2025-10-27","close":26.3945},{"date":"2025-10-28","close":26.2172},{"date":"2025-10-29","close":27.0642},{"date":"2025-10-30","close":26.5521},{"date":"2025-10-31","close":26.4339},{"date":"2025-11-03","close":26.7688},{"date":"2025-11-04","close":26.4044},{"date":"2025-11-05","close":26.69},{"date":"2025-11-06","close":26.9165},{"date":"2025-11-07","close":27.1529},{"date":"2025-11-10","close":27.2908},{"date":"2025-11-11","close":27.6355},{"date":"2025-11-12","close":26.5226},{"date":"2025-11-13","close":26.6112},{"date":"2025-11-14","close":26.887},{"date":"2025-11-17","close":26.2172},{"date":"2025-11-18","close":26.3847},{"date":"2025-11-19","close":26.0597},{"date":"2025-11-20","close":25.2324},{"date":"2025-11-21","close":25.4294},{"date":"2025-11-24","close":25.2816},{"date":"2025-11-25","close":25.3013},{"date":"2025-11-26","close":25.3998},{"date":"2025-11-28","close":25.8233},{"date":"2025-12-01","close":26.2271},{"date":"2025-12-02","close":26.5029},{"date":"2025-12-03","close":27.1529},{"date":"2025-12-04","close":27.579},{"date":"2025-12-05","close":28.1934},{"date":"2025-12-08","close":27.8267},{"date":"2025-12-09","close":28.3222},{"date":"2025-12-10","close":28.7781},{"date":"2025-12-11","close":28.8574},{"date":"2025-12-12","close":28.3619},{"date":"2025-12-15","close":28.1538},{"date":"2025-12-16","close":26.9448},{"date":"2025-12-17","close":27.4898},{"date":"2025-12-18","close":27.2123},{"date":"2025-12-19","close":27.47},{"date":"2025-12-22","close":27.9357},{"date":"2025-12-23","close":27.9159},{"date":"2025-12-24","close":27.7772},{"date":"2025-12-26","close":27.7078},{"date":"2025-12-29","close":27.8961},{"date":"2025-12-30","close":28.233},{"date":"2025-12-31","close":28.0051},{"date":"2026-01-02","close":29.333},{"date":"2026-01-05","close":31.6321},{"date":"2026-01-06","close":30.5519},{"date":"2026-01-07","close":30.106},{"date":"2026-01-08","close":31.8799},{"date":"2026-01-09","close":32.3357},{"date":"2026-01-12","close":31.6123},{"date":"2026-01-13","close":32.3159},{"date":"2026-01-14","close":32.742},{"date":"2026-01-15","close":32.4843},{"date":"2026-01-16","close":32.2762},{"date":"2026-01-20","close":31.7708},{"date":"2026-01-21","close":33.0591},{"date":"2026-01-22","close":33.4159},{"date":"2026-01-23","close":33.6438},{"date":"2026-01-26","close":33.8519},{"date":"2026-01-27","close":33.951},{"date":"2026-01-28","close":33.0591},{"date":"2026-01-29","close":33.0888},{"date":"2026-01-30","close":33.2177},{"date":"2026-02-02","close":32.5339},{"date":"2026-02-03","close":33.5645},{"date":"2026-02-04","close":34.0303},{"date":"2026-02-05","close":33.5348},{"date":"2026-02-06","close":34.6645},{"date":"2026-02-09","close":34.5852},{"date":"2026-02-10","close":33.7132},{"date":"2026-02-11","close":34.7141},{"date":"2026-02-12","close":33.9807},{"date":"2026-02-13","close":33.6537},{"date":"2026-02-17","close":33.406},{"date":"2026-02-18","close":34.4564},{"date":"2026-02-19","close":35.051},{"date":"2026-02-20","close":34.7933},{"date":"2026-02-23","close":34.9222},{"date":"2026-02-24","close":35.4672},{"date":"2026-02-25","close":34.9519},{"date":"2026-02-26","close":35.3879},{"date":"2026-02-27","close":35.6753},{"date":"2026-03-02","close":35.6456},{"date":"2026-03-03","close":34.942},{"date":"2026-03-04","close":34.2879},{"date":"2026-03-05","close":34.019},{"date":"2026-03-06","close":33.9095},{"date":"2026-03-09","close":34.507},{"date":"2026-03-10","close":35.1942},{"date":"2026-03-11","close":35.7817},{"date":"2026-03-12","close":34.6962},{"date":"2026-03-13","close":33.551},{"date":"2026-03-16","close":34.019},{"date":"2026-03-17","close":35.4929},{"date":"2026-03-18","close":36.0705},{"date":"2026-03-19","close":36.7776},{"date":"2026-03-20","close":36.3793},{"date":"2026-03-23","close":37.3552},{"date":"2026-03-24","close":37.9528},{"date":"2026-03-25","close":38.4706},{"date":"2026-03-26","close":38.6299},{"date":"2026-03-27","close":40.2532},{"date":"2026-03-30","close":39.098},{"date":"2026-03-31","close":38.8291},{"date":"2026-04-01","close":37.8432},{"date":"2026-04-02","close":38.0125},{"date":"2026-04-06","close":37.6639},{"date":"2026-04-07","close":38.5602},{"date":"2026-04-08","close":37.644},{"date":"2026-04-09","close":37.5345},{"date":"2026-04-10","close":37.4349},{"date":"2026-04-13","close":38.4507},{"date":"2026-04-14","close":37.3552},{"date":"2026-04-15","close":37.3851},{"date":"2026-04-16","close":37.9926},{"date":"2026-04-17","close":36.9967},{"date":"2026-04-20","close":36.5287},{"date":"2026-04-21","close":37.9926},{"date":"2026-04-22","close":38.9486},{"date":"2026-04-23","close":39.4864},{"date":"2026-04-24","close":40.1935},{"date":"2026-04-27","close":39.9644},{"date":"2026-04-28","close":40.6416},{"date":"2026-04-29","close":41.6375},{"date":"2026-04-30","close":42.1255},{"date":"2026-05-01","close":41.4881},{"date":"2026-05-04","close":41.8068},{"date":"2026-05-05","close":41.5479},{"date":"2026-05-06","close":40.2333},{"date":"2026-05-07","close":38.9586},{"date":"2026-05-08","close":39.6657},{"date":"2026-05-11","close":40.0939},{"date":"2026-05-12","close":41.5279},{"date":"2026-05-13","close":40.8507},{"date":"2026-05-14","close":41.1196},{"date":"2026-05-15","close":41.5877},{"date":"2026-05-18","close":42.6035},{"date":"2026-05-19","close":42.8027},{"date":"2026-05-20","close":42.1255},{"date":"2026-05-21","close":41.7869},{"date":"2026-05-22","close":41.2989},{"date":"2026-05-26","close":40.9105},{"date":"2026-05-27","close":39.4366},{"date":"2026-05-28","close":39.1677},{"date":"2026-05-29","close":38.6897},{"date":"2026-06-01","close":39.1876},{"date":"2026-06-02","close":39.9644},{"date":"2026-06-03","close":41.03},{"date":"2026-06-04","close":41.22},{"date":"2026-06-05","close":39.18},{"date":"2026-06-08","close":40.5},{"date":"2026-06-09","close":39.62},{"date":"2026-06-10","close":39.73},{"date":"2026-06-11","close":39.76},{"date":"2026-06-12","close":39.6},{"date":"2026-06-15","close":38.18},{"date":"2026-06-16","close":37.2},{"date":"2026-06-17","close":36.23},{"date":"2026-06-18","close":34.93},{"date":"2026-06-22","close":35.17},{"date":"2026-06-23","close":35.11},{"date":"2026-06-24","close":33.9},{"date":"2026-06-25","close":34.67},{"date":"2026-06-26","close":34.21},{"date":"2026-06-29","close":34.09},{"date":"2026-06-30","close":33.95},{"date":"2026-07-01","close":33.01},{"date":"2026-07-02","close":32.96},{"date":"2026-07-06","close":33.0},{"date":"2026-07-07","close":33.79},{"date":"2026-07-08","close":34.97},{"date":"2026-07-09","close":34.12},{"date":"2026-07-10","close":34.39},{"date":"2026-07-13","close":35.21},{"date":"2026-07-14","close":35.42},{"date":"2026-07-15","close":35.25},{"date":"2026-07-16","close":35.04},{"date":"2026-07-17","close":35.22},{"date":"2026-07-20","close":35.11},{"date":"2026-07-21","close":33.19},{"date":"2026-07-22","close":33.03},{"date":"2026-07-23","close":32.71},{"date":"2026-07-24","close":33.36},{"date":"2026-07-27","close":32.13},{"date":"2026-07-28","close":31.23},{"date":"2026-07-29","close":31.19},{"date":"2026-07-30","close":31.64},{"date":"2026-07-31","close":32.25},{"date":"2026-08-03","close":31.89},{"date":"2026-08-04","close":32.36},{"date":"2026-08-05","close":31.82},{"date":"2026-08-06","close":32.51},{"date":"2026-08-07","close":31.89},{"date":"2026-08-10","close":33.64},{"date":"2026-08-11","close":33.8},{"date":"2026-08-12","close":33.29},{"date":"2026-08-13","close":32.84},{"date":"2026-08-14","close":34.42},{"date":"2026-08-17","close":34.73},{"date":"2026-08-18","close":34.66},{"date":"2026-08-19","close":35.02},{"date":"2026-08-20","close":35.69},{"date":"2026-08-21","close":35.34},{"date":"2026-08-24","close":34.63},{"date":"2026-08-25","close":33.8},{"date":"2026-08-26","close":34.44},{"date":"2026-08-27","close":35.49},{"date":"2026-08-28","close":36.18},{"date":"2026-08-31","close":36.85},{"date":"2026-09-01","close":36.8},{"date":"2026-09-02","close":37.63},{"date":"2026-09-03","close":37.29},{"date":"2026-09-04","close":37.07},{"date":"2026-09-08","close":36.8},{"date":"2026-09-09","close":37.13},{"date":"2026-09-10","close":36.07},{"date":"2026-09-11","close":35.84},{"date":"2026-09-14","close":35.01},{"date":"2026-09-15","close":35.67},{"date":"2026-09-16","close":34.51},{"date":"2026-09-17","close":34.03},{"date":"2026-09-18","close":33.64},{"date":"2026-09-21","close":33.39},{"date":"2026-09-22","close":32.85},{"date":"2026-09-23","close":33.01},{"date":"2026-09-24","close":32.76},{"date":"2026-09-25","close":32.76},{"date":"2026-09-28","close":32.43},{"date":"2026-09-29","close":31.54},{"date":"2026-09-30","close":31.8},{"date":"2026-10-01","close":31.88},{"date":"2026-10-02","close":31.85},{"date":"2026-10-05","close":32.78},{"date":"2026-10-06","close":32.72},{"date":"2026-10-07","close":31.75},{"date":"2026-10-08","close":32.57},{"date":"2026-10-09","close":32.55},{"date":"2026-10-12","close":32.6},{"date":"2026-10-13","close":32.79},{"date":"2026-10-14","close":32.83},{"date":"2026-10-15","close":32.89},{"date":"2026-10-16","close":33.5},{"date":"2026-10-19","close":32.98},{"date":"2026-10-20","close":33.59},{"date":"2026-10-21","close":33.99},{"date":"2026-10-22","close":33.195}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":33.19,"low_30d":31.26,"support":31.79,"high_30d":36.525,"change_1d":-2.4,"change_7d":-0.9,"change_30d":-7.4,"resistance":36.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.04,"per":10.72,"quarter":"2024-Q2"},{"pbr":2.56,"per":9.49,"quarter":"2024-Q3"},{"pbr":2.36,"per":9.04,"quarter":"2024-Q4"},{"pbr":2.24,"per":8.72,"quarter":"2025-Q1"},{"pbr":1.79,"per":7.72,"quarter":"2025-Q2"},{"pbr":2.25,"per":9.97,"quarter":"2025-Q3"},{"pbr":2.53,"per":11.57,"quarter":"2025-Q4"},{"pbr":3.39,"per":16.38,"quarter":"2026-Q1"},{"pbr":2.92,"per":14.32,"quarter":"2026-Q2"},{"pbr":2.72,"per":14.0,"quarter":"현재"}],"timeline":[{"close":32.1505,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27.807,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26.1668,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24.5884,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":19.9179,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24.2278,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28.0051,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":38.8291,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":33.95,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":1.79,"per_5y_avg":10.88,"per_5y_low":7.72,"current_pbr":2.72,"current_per":14.0,"pbr_5y_high":3.39,"per_5y_high":16.38,"pbr_5y_median":2.53,"per_5y_median":9.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS EQUIPMENT & SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.8%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 14.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"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":0.64,"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":14.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.16,"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":3.04,"per":10.72,"close":32.1505,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.56,"per":9.49,"close":27.807,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.36,"per":9.04,"close":26.1668,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.24,"per":8.72,"close":24.5884,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.79,"per":7.72,"close":19.9179,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.25,"per":9.97,"close":24.2278,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.53,"per":11.57,"close":28.0051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.39,"per":16.38,"close":38.8291,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.92,"per":14.32,"close":33.95,"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":"14.0배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.55,"pbr":null,"per":null,"roa":0.020675236177791545,"roe":0.048501362397820165,"revenue":5714000000.0,"market_cap":null,"net_income":534000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1407070353517676,"total_assets":25828000000.0,"total_equity":11010000000.0,"profit_margin":0.09345467273363668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":778000000.0,"operating_margin":0.13615680784039202},{"eps":0.55,"pbr":3.082,"per":25.01,"roa":0.018335852358603133,"roe":0.04258660508083141,"revenue":5402000000.0,"market_cap":31416437000.0,"net_income":461000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1462421325435024,"total_assets":25142000000.0,"total_equity":10825000000.0,"profit_margin":0.0853387634209552,"dividend_yield":1.76,"fiscal_quarter":"Q1","operating_income":679000000.0,"operating_margin":0.12569418733802296},{"eps":0.69,"pbr":null,"per":null,"roa":0.02355057976809276,"roe":0.05630436860720772,"revenue":5657000000.0,"market_cap":null,"net_income":589000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16439809086088034,"total_assets":25010000000.0,"total_equity":10461000000.0,"profit_margin":0.10411879087855754,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":746000000.0,"operating_margin":0.13187201697012552},{"eps":0.58,"pbr":null,"per":null,"roa":0.000715307582260372,"roe":0.0017641870038224052,"revenue":5600000000.0,"market_cap":null,"net_income":18000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15285714285714286,"total_assets":25164000000.0,"total_equity":10203000000.0,"profit_margin":0.0032142857142857142,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":356000000.0,"operating_margin":0.06357142857142857},{"eps":0.55,"pbr":null,"per":null,"roa":0.018599519249714307,"roe":0.04493098524512137,"revenue":5510000000.0,"market_cap":null,"net_income":472000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14863883847549908,"total_assets":25377000000.0,"total_equity":10505000000.0,"profit_margin":0.08566243194192377,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":727000000.0,"operating_margin":0.13194192377495462},{"eps":0.6,"pbr":null,"per":null,"roa":0.0081019897533659,"roe":0.019677823864184433,"revenue":5417000000.0,"market_cap":null,"net_income":204000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16226693741923573,"total_assets":25179000000.0,"total_equity":10367000000.0,"profit_margin":0.03765922097101717,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":431000000.0,"operating_margin":0.07956433450249216},{"eps":0.7,"pbr":null,"per":null,"roa":0.024035643100011723,"roe":0.05853797829811536,"revenue":5610000000.0,"market_cap":null,"net_income":615000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18288770053475936,"total_assets":25587000000.0,"total_equity":10506000000.0,"profit_margin":0.10962566844919786,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":932000000.0,"operating_margin":0.1661319073083779},{"eps":0.73,"pbr":null,"per":null,"roa":0.022541549879594173,"roe":0.055458430458430456,"revenue":5697000000.0,"market_cap":null,"net_income":571000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18781814990345796,"total_assets":25331000000.0,"total_equity":10296000000.0,"profit_margin":0.10022819027558363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":871000000.0,"operating_margin":0.15288748464103916},{"eps":0.7898731482503888,"pbr":null,"per":null,"roa":0.028188613231552164,"roe":0.0709,"revenue":5833000000.0,"market_cap":null,"net_income":709000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19252528715926626,"total_assets":25152000000.0,"total_equity":10000000000.0,"profit_margin":0.12154980284587691,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1032000000.0,"operating_margin":0.17692439567975313},{"eps":0.675124298786651,"pbr":null,"per":null,"roa":0.024580189827208568,"roe":0.06288916562889166,"revenue":5804000000.0,"market_cap":null,"net_income":606000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18642315644383184,"total_assets":24654000000.0,"total_equity":9636000000.0,"profit_margin":0.10441075120606479,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":987000000.0,"operating_margin":0.1700551343900758},{"eps":0.7363979562672877,"pbr":null,"per":null,"roa":0.026779564882712797,"roe":0.07038654030454691,"revenue":5739000000.0,"market_cap":null,"net_income":661000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19742115351106465,"total_assets":24683000000.0,"total_equity":9391000000.0,"profit_margin":0.11517686008015333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1058000000.0,"operating_margin":0.18435267468200034},{"eps":0.7976716137479244,"pbr":null,"per":null,"roa":0.029293838474756567,"roe":0.07825136612021857,"revenue":5804000000.0,"market_cap":null,"net_income":716000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19262577532736044,"total_assets":24442000000.0,"total_equity":9150000000.0,"profit_margin":0.1233631977946244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1037000000.0,"operating_margin":0.1786698828394211}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.9991,"per":10.72,"date":"2024-06","close":32.15,"source":"reported"},{"eps":2.9991,"per":11.01,"date":"2024-07","close":33.01,"source":"reported"},{"eps":2.9991,"per":9.87,"date":"2024-08","close":29.59,"source":"reported"},{"eps":2.9314,"per":9.49,"date":"2024-09","close":27.81,"source":"reported"},{"eps":2.9314,"per":9.06,"date":"2024-10","close":26.55,"source":"reported"},{"eps":2.9314,"per":10.4,"date":"2024-11","close":30.5,"source":"reported"},{"eps":2.895,"per":9.04,"date":"2024-12","close":26.17,"source":"reported"},{"eps":2.895,"per":8.65,"date":"2025-01","close":25.04,"source":"reported"},{"eps":2.895,"per":8.77,"date":"2025-02","close":25.38,"source":"reported"},{"eps":2.8199,"per":8.72,"date":"2025-03","close":24.59,"source":"reported"},{"eps":2.8199,"per":6.81,"date":"2025-04","close":19.21,"source":"reported"},{"eps":2.8199,"per":6.73,"date":"2025-05","close":18.99,"source":"reported"},{"eps":2.58,"per":7.72,"date":"2025-06","close":19.92,"source":"reported"},{"eps":2.58,"per":8.48,"date":"2025-07","close":21.89,"source":"reported"},{"eps":2.58,"per":8.61,"date":"2025-08","close":22.21,"source":"reported"},{"eps":2.43,"per":9.97,"date":"2025-09","close":24.23,"source":"reported"},{"eps":2.43,"per":10.88,"date":"2025-10","close":26.43,"source":"reported"},{"eps":2.43,"per":10.63,"date":"2025-11","close":25.82,"source":"reported"},{"eps":2.42,"per":11.57,"date":"2025-12","close":28.01,"source":"reported"},{"eps":2.42,"per":13.73,"date":"2026-01","close":33.22,"source":"reported"},{"eps":2.42,"per":14.74,"date":"2026-02","close":35.68,"source":"reported"},{"eps":2.37,"per":16.38,"date":"2026-03","close":38.83,"source":"reported"},{"eps":2.37,"per":17.77,"date":"2026-04","close":42.13,"source":"reported"},{"eps":2.37,"per":16.32,"date":"2026-05","close":38.69,"source":"reported"},{"eps":2.37,"per":14.32,"date":"2026-06","close":33.95,"source":"reported"},{"eps":2.37,"per":13.61,"date":"2026-07","close":32.25,"source":"reported"},{"eps":2.37,"per":15.55,"date":"2026-08","close":36.85,"source":"reported"},{"eps":2.37,"per":13.42,"date":"2026-09","close":31.8,"source":"reported"},{"eps":2.37,"per":14.01,"date":"2026-10","close":33.2,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.28,"std":3.01,"count":29,"current":14.01,"lower_1sd":8.26,"upper_1sd":14.29},"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":"Halliburton Company","phase":"above-fold","symbol_resolved":true}