{"status":"ok","report":{"price_analysis":{"current":39.95,"change_1d":0.0,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"JNPR(JNPR)은 None 섹터 US 시장 종목입니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":13358601170,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":null,"summary":"모멘텀 데이터 부족","metrics":[]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2025-07-02","age_days":479,"t_class":"T0","status":"stale"}],"oldest":{"key":"price","label":"가격","age_days":479},"summary":"가격 479일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":3,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-23T22:29:38.632778+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2025-07-02"},"price_history":{"status":"available","as_of":"2025-07-02"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":39.95,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.7746},{"date":"2016-10-25","close":18.8222},{"date":"2016-10-26","close":20.7504},{"date":"2016-10-27","close":20.7822},{"date":"2016-10-28","close":20.7901},{"date":"2016-10-31","close":20.9012},{"date":"2016-11-01","close":20.5124},{"date":"2016-11-02","close":19.9569},{"date":"2016-11-03","close":19.7665},{"date":"2016-11-04","close":19.7585},{"date":"2016-11-07","close":20.2267},{"date":"2016-11-08","close":20.2267},{"date":"2016-11-09","close":20.0601},{"date":"2016-11-10","close":19.9886},{"date":"2016-11-11","close":20.1632},{"date":"2016-11-14","close":20.5997},{"date":"2016-11-15","close":20.7107},{"date":"2016-11-16","close":20.8218},{"date":"2016-11-17","close":20.8218},{"date":"2016-11-18","close":20.9091},{"date":"2016-11-21","close":20.9171},{"date":"2016-11-22","close":20.9012},{"date":"2016-11-23","close":20.9409},{"date":"2016-11-25","close":21.0361},{"date":"2016-11-28","close":21.0123},{"date":"2016-11-29","close":21.3297},{"date":"2016-11-30","close":21.935},{"date":"2016-12-01","close":21.489},{"date":"2016-12-02","close":21.3695},{"date":"2016-12-05","close":21.4492},{"date":"2016-12-06","close":21.4492},{"date":"2016-12-07","close":22.1023},{"date":"2016-12-08","close":22.8271},{"date":"2016-12-09","close":22.6678},{"date":"2016-12-12","close":22.3094},{"date":"2016-12-13","close":22.7872},{"date":"2016-12-14","close":22.5881},{"date":"2016-12-15","close":22.7554},{"date":"2016-12-16","close":22.5642},{"date":"2016-12-19","close":22.7315},{"date":"2016-12-20","close":22.6996},{"date":"2016-12-21","close":22.6678},{"date":"2016-12-22","close":22.5085},{"date":"2016-12-23","close":22.6678},{"date":"2016-12-27","close":22.843},{"date":"2016-12-28","close":22.6439},{"date":"2016-12-29","close":22.5961},{"date":"2016-12-30","close":22.5085},{"date":"2017-01-03","close":22.7793},{"date":"2017-01-04","close":23.0182},{"date":"2017-01-05","close":22.9704},{"date":"2017-01-06","close":22.9864},{"date":"2017-01-09","close":22.612},{"date":"2017-01-10","close":22.62},{"date":"2017-01-11","close":22.1819},{"date":"2017-01-12","close":22.1421},{"date":"2017-01-13","close":22.1978},{"date":"2017-01-17","close":21.8315},{"date":"2017-01-18","close":21.7757},{"date":"2017-01-19","close":21.8394},{"date":"2017-01-20","close":21.8474},{"date":"2017-01-23","close":21.9032},{"date":"2017-01-24","close":22.174},{"date":"2017-01-25","close":22.4129},{"date":"2017-01-26","close":22.0784},{"date":"2017-01-27","close":21.2421},{"date":"2017-01-30","close":21.0668},{"date":"2017-01-31","close":21.3297},{"date":"2017-02-01","close":21.3536},{"date":"2017-02-02","close":21.6961},{"date":"2017-02-03","close":21.7837},{"date":"2017-02-06","close":21.7279},{"date":"2017-02-07","close":21.6642},{"date":"2017-02-08","close":21.6961},{"date":"2017-02-09","close":21.8235},{"date":"2017-02-10","close":22.0147},{"date":"2017-02-13","close":22.2456},{"date":"2017-02-14","close":22.2058},{"date":"2017-02-15","close":22.2695},{"date":"2017-02-16","close":22.3731},{"date":"2017-02-17","close":22.612},{"date":"2017-02-21","close":22.851},{"date":"2017-02-22","close":22.7235},{"date":"2017-02-23","close":22.6439},{"date":"2017-02-24","close":22.6359},{"date":"2017-02-27","close":22.6439},{"date":"2017-02-28","close":22.3801},{"date":"2017-03-01","close":22.5799},{"date":"2017-03-02","close":22.5879},{"date":"2017-03-03","close":22.6119},{"date":"2017-03-06","close":22.508},{"date":"2017-03-07","close":22.5},{"date":"2017-03-08","close":22.1403},{"date":"2017-03-09","close":22.2282},{"date":"2017-03-10","close":22.3881},{"date":"2017-03-13","close":22.3561},{"date":"2017-03-14","close":22.492},{"date":"2017-03-15","close":22.6199},{"date":"2017-03-16","close":22.7957},{"date":"2017-03-17","close":22.9236},{"date":"2017-03-20","close":22.524},{"date":"2017-03-21","close":22.2282},{"date":"2017-03-22","close":22.3881},{"date":"2017-03-23","close":22.2522},{"date":"2017-03-24","close":22.2362},{"date":"2017-03-27","close":22.1803},{"date":"2017-03-28","close":22.2123},{"date":"2017-03-29","close":22.1004},{"date":"2017-03-30","close":22.1403},{"date":"2017-03-31","close":22.2442},{"date":"2017-04-03","close":22.1563},{"date":"2017-04-04","close":22.3481},{"date":"2017-04-05","close":22.2362},{"date":"2017-04-06","close":22.2282},{"date":"2017-04-07","close":22.2762},{"date":"2017-04-10","close":22.2842},{"date":"2017-04-11","close":22.2123},{"date":"2017-04-12","close":22.0844},{"date":"2017-04-13","close":22.0284},{"date":"2017-04-17","close":22.1483},{"date":"2017-04-18","close":22.1403},{"date":"2017-04-19","close":22.1643},{"date":"2017-04-20","close":22.2203},{"date":"2017-04-21","close":22.2043},{"date":"2017-04-24","close":22.5959},{"date":"2017-04-25","close":22.2043},{"date":"2017-04-26","close":23.5471},{"date":"2017-04-27","close":23.9707},{"date":"2017-04-28","close":24.0346},{"date":"2017-05-01","close":24.4583},{"date":"2017-05-02","close":24.6901},{"date":"2017-05-03","close":24.2185},{"date":"2017-05-04","close":24.3783},{"date":"2017-05-05","close":24.4183},{"date":"2017-05-08","close":24.3703},{"date":"2017-05-09","close":24.5222},{"date":"2017-05-10","close":24.6581},{"date":"2017-05-11","close":24.4263},{"date":"2017-05-12","close":24.4503},{"date":"2017-05-15","close":24.4663},{"date":"2017-05-16","close":24.4503},{"date":"2017-05-17","close":23.7869},{"date":"2017-05-18","close":23.651},{"date":"2017-05-19","close":23.603},{"date":"2017-05-22","close":23.683},{"date":"2017-05-23","close":23.5391},{"date":"2017-05-24","close":23.4512},{"date":"2017-05-25","close":23.5311},{"date":"2017-05-26","close":23.4352},{"date":"2017-05-30","close":23.4991},{"date":"2017-05-31","close":23.5232},{"date":"2017-06-01","close":24.1247},{"date":"2017-06-02","close":24.0846},{"date":"2017-06-05","close":24.1889},{"date":"2017-06-06","close":24.1087},{"date":"2017-06-07","close":23.4109},{"date":"2017-06-08","close":23.6515},{"date":"2017-06-09","close":22.9457},{"date":"2017-06-12","close":23.1462},{"date":"2017-06-13","close":23.4189},{"date":"2017-06-14","close":23.0259},{"date":"2017-06-15","close":23.1462},{"date":"2017-06-16","close":22.9938},{"date":"2017-06-19","close":23.4109},{"date":"2017-06-20","close":23.074},{"date":"2017-06-21","close":23.1462},{"date":"2017-06-22","close":22.7452},{"date":"2017-06-23","close":22.6891},{"date":"2017-06-26","close":22.5447},{"date":"2017-06-27","close":22.4084},{"date":"2017-06-28","close":22.5928},{"date":"2017-06-29","close":22.3121},{"date":"2017-06-30","close":22.3603},{"date":"2017-07-03","close":22.248},{"date":"2017-07-05","close":22.6009},{"date":"2017-07-06","close":22.2881},{"date":"2017-07-07","close":22.8174},{"date":"2017-07-10","close":23.4189},{"date":"2017-07-11","close":23.3467},{"date":"2017-07-12","close":23.3949},{"date":"2017-07-13","close":23.3307},{"date":"2017-07-14","close":23.2665},{"date":"2017-07-17","close":23.3628},{"date":"2017-07-18","close":23.1462},{"date":"2017-07-19","close":29.37},{"date":"2017-07-20","close":29.22},{"date":"2017-07-21","close":29.43},{"date":"2017-07-24","close":29.46},{"date":"2017-07-25","close":29.96},{"date":"2017-07-26","close":28.06},{"date":"2017-07-27","close":27.81},{"date":"2017-07-28","close":27.77},{"date":"2017-07-31","close":27.95},{"date":"2017-08-01","close":28.27},{"date":"2017-08-02","close":28.22},{"date":"2017-08-03","close":28.34},{"date":"2017-08-04","close":28.14},{"date":"2017-08-07","close":28.29},{"date":"2017-08-08","close":28.25},{"date":"2017-08-09","close":28.33},{"date":"2017-08-10","close":27.44},{"date":"2017-08-11","close":27.41},{"date":"2017-08-14","close":27.92},{"date":"2017-08-15","close":27.53},{"date":"2017-08-16","close":27.75},{"date":"2017-08-17","close":27.16},{"date":"2017-08-18","close":27.16},{"date":"2017-08-21","close":27.14},{"date":"2017-08-22","close":27.57},{"date":"2017-08-23","close":27.33},{"date":"2017-08-24","close":27.44},{"date":"2017-08-25","close":27.54},{"date":"2017-08-28","close":27.53},{"date":"2017-08-29","close":27.43},{"date":"2017-08-30","close":27.64},{"date":"2017-08-31","close":27.73},{"date":"2017-09-01","close":27.68},{"date":"2017-09-05","close":27.17},{"date":"2017-09-06","close":27.5},{"date":"2017-09-07","close":27.02},{"date":"2017-09-08","close":26.62},{"date":"2017-09-11","close":26.98},{"date":"2017-09-12","close":27.53},{"date":"2017-09-13","close":27.6},{"date":"2017-09-14","close":27.56},{"date":"2017-09-15","close":27.8},{"date":"2017-09-18","close":27.71},{"date":"2017-09-19","close":27.62},{"date":"2017-09-20","close":27.69},{"date":"2017-09-21","close":27.71},{"date":"2017-09-22","close":27.99},{"date":"2017-09-25","close":27.86},{"date":"2017-09-26","close":27.84},{"date":"2017-09-27","close":28.11},{"date":"2017-09-28","close":27.71},{"date":"2017-09-29","close":27.83},{"date":"2017-10-02","close":28.38},{"date":"2017-10-03","close":28.54},{"date":"2017-10-04","close":28.69},{"date":"2017-10-05","close":28.45},{"date":"2017-10-06","close":28.43},{"date":"2017-10-09","close":27.32},{"date":"2017-10-10","close":27.31},{"date":"2017-10-11","close":26.86},{"date":"2017-10-12","close":25.47},{"date":"2017-10-13","close":25.82},{"date":"2017-10-16","close":26.04},{"date":"2017-10-17","close":26.11},{"date":"2017-10-18","close":26.08},{"date":"2017-10-19","close":25.82},{"date":"2017-10-20","close":26.03},{"date":"2017-10-23","close":25.76},{"date":"2017-10-24","close":26.16},{"date":"2017-10-25","close":24.565},{"date":"2017-10-26","close":24.86},{"date":"2017-10-27","close":25.2},{"date":"2017-10-30","close":24.92},{"date":"2017-10-31","close":24.83},{"date":"2017-11-01","close":24.86},{"date":"2017-11-02","close":24.4},{"date":"2017-11-03","close":24.55},{"date":"2017-11-06","close":24.74},{"date":"2017-11-07","close":24.5},{"date":"2017-11-08","close":24.79},{"date":"2017-11-09","close":25.35},{"date":"2017-11-10","close":25.0},{"date":"2017-11-13","close":25.36},{"date":"2017-11-14","close":26.43},{"date":"2017-11-15","close":25.95},{"date":"2017-11-16","close":26.19},{"date":"2017-11-17","close":26.3},{"date":"2017-11-20","close":26.97},{"date":"2017-11-21","close":26.98},{"date":"2017-11-22","close":27.01},{"date":"2017-11-24","close":27.34},{"date":"2017-11-27","close":27.38},{"date":"2017-11-28","close":28.19},{"date":"2017-11-29","close":29.61},{"date":"2017-11-30","close":27.76},{"date":"2017-12-01","close":28.38},{"date":"2017-12-04","close":27.96},{"date":"2017-12-05","close":27.61},{"date":"2017-12-06","close":27.96},{"date":"2017-12-07","close":28.42},{"date":"2017-12-08","close":28.38},{"date":"2017-12-11","close":28.39},{"date":"2017-12-12","close":28.92},{"date":"2017-12-13","close":29.11},{"date":"2017-12-14","close":28.8},{"date":"2017-12-15","close":28.4},{"date":"2017-12-18","close":28.6},{"date":"2017-12-19","close":28.44},{"date":"2017-12-20","close":28.5},{"date":"2017-12-21","close":28.68},{"date":"2017-12-22","close":28.86},{"date":"2017-12-26","close":28.86},{"date":"2017-12-27","close":28.88},{"date":"2017-12-28","close":28.87},{"date":"2017-12-29","close":28.5},{"date":"2018-01-02","close":28.7},{"date":"2018-01-03","close":28.81},{"date":"2018-01-04","close":28.79},{"date":"2018-01-05","close":28.51},{"date":"2018-01-08","close":28.78},{"date":"2018-01-09","close":28.63},{"date":"2018-01-10","close":28.4},{"date":"2018-01-11","close":28.76},{"date":"2018-01-12","close":28.89},{"date":"2018-01-16","close":28.61},{"date":"2018-01-17","close":28.67},{"date":"2018-01-18","close":27.66},{"date":"2018-01-19","close":27.85},{"date":"2018-01-22","close":28.36},{"date":"2018-01-23","close":28.13},{"date":"2018-01-24","close":27.97},{"date":"2018-01-25","close":27.67},{"date":"2018-01-26","close":28.19},{"date":"2018-01-29","close":28.48},{"date":"2018-01-30","close":28.32},{"date":"2018-01-31","close":26.15},{"date":"2018-02-01","close":26.55},{"date":"2018-02-02","close":26.26},{"date":"2018-02-05","close":25.2},{"date":"2018-02-06","close":25.54},{"date":"2018-02-07","close":25.39},{"date":"2018-02-08","close":24.66},{"date":"2018-02-09","close":25.44},{"date":"2018-02-12","close":25.8},{"date":"2018-02-13","close":26.19},{"date":"2018-02-14","close":26.17},{"date":"2018-02-15","close":26.91},{"date":"2018-02-16","close":26.35},{"date":"2018-02-20","close":26.23},{"date":"2018-02-21","close":25.89},{"date":"2018-02-22","close":26.03},{"date":"2018-02-23","close":26.12},{"date":"2018-02-26","close":26.19},{"date":"2018-02-27","close":26.1},{"date":"2018-02-28","close":25.66},{"date":"2018-03-01","close":25.17},{"date":"2018-03-02","close":25.6},{"date":"2018-03-05","close":25.84},{"date":"2018-03-06","close":25.94},{"date":"2018-03-07","close":25.87},{"date":"2018-03-08","close":26.04},{"date":"2018-03-09","close":26.43},{"date":"2018-03-12","close":26.34},{"date":"2018-03-13","close":26.41},{"date":"2018-03-14","close":26.2},{"date":"2018-03-15","close":26.23},{"date":"2018-03-16","close":26.29},{"date":"2018-03-19","close":25.26},{"date":"2018-03-20","close":25.42},{"date":"2018-03-21","close":25.3},{"date":"2018-03-22","close":24.79},{"date":"2018-03-23","close":24.12},{"date":"2018-03-26","close":24.6},{"date":"2018-03-27","close":24.25},{"date":"2018-03-28","close":24.05},{"date":"2018-03-29","close":24.33},{"date":"2018-04-02","close":24.07},{"date":"2018-04-03","close":24.1},{"date":"2018-04-04","close":24.15},{"date":"2018-04-05","close":24.35},{"date":"2018-04-06","close":24.09},{"date":"2018-04-09","close":24.1},{"date":"2018-04-10","close":24.66},{"date":"2018-04-11","close":24.69},{"date":"2018-04-12","close":24.85},{"date":"2018-04-13","close":24.85},{"date":"2018-04-16","close":24.99},{"date":"2018-04-17","close":25.41},{"date":"2018-04-18","close":24.38},{"date":"2018-04-19","close":24.44},{"date":"2018-04-20","close":24.35},{"date":"2018-04-23","close":24.33},{"date":"2018-04-24","close":24.29},{"date":"2018-04-25","close":24.29},{"date":"2018-04-26","close":24.48},{"date":"2018-04-27","close":24.62},{"date":"2018-04-30","close":24.59},{"date":"2018-05-01","close":24.74},{"date":"2018-05-02","close":24.92},{"date":"2018-05-03","close":25.16},{"date":"2018-05-04","close":25.66},{"date":"2018-05-07","close":25.93},{"date":"2018-05-08","close":25.93},{"date":"2018-05-09","close":26.17},{"date":"2018-05-10","close":26.34},{"date":"2018-05-11","close":26.52},{"date":"2018-05-14","close":26.75},{"date":"2018-05-15","close":26.83},{"date":"2018-05-16","close":26.86},{"date":"2018-05-17","close":26.72},{"date":"2018-05-18","close":26.66},{"date":"2018-05-21","close":26.97},{"date":"2018-05-22","close":27.2},{"date":"2018-05-23","close":27.21},{"date":"2018-05-24","close":27.01},{"date":"2018-05-25","close":27.23},{"date":"2018-05-29","close":27.12},{"date":"2018-05-30","close":27.0},{"date":"2018-05-31","close":26.64},{"date":"2018-06-01","close":26.8},{"date":"2018-06-04","close":26.96},{"date":"2018-06-05","close":27.31},{"date":"2018-06-06","close":27.43},{"date":"2018-06-07","close":27.43},{"date":"2018-06-08","close":27.92},{"date":"2018-06-11","close":27.78},{"date":"2018-06-12","close":27.87},{"date":"2018-06-13","close":27.92},{"date":"2018-06-14","close":27.82},{"date":"2018-06-15","close":27.29},{"date":"2018-06-18","close":27.07},{"date":"2018-06-19","close":26.82},{"date":"2018-06-20","close":26.94},{"date":"2018-06-21","close":26.92},{"date":"2018-06-22","close":26.71},{"date":"2018-06-25","close":26.32},{"date":"2018-06-26","close":26.57},{"date":"2018-06-27","close":26.74},{"date":"2018-06-28","close":27.26},{"date":"2018-06-29","close":27.42},{"date":"2018-07-02","close":27.75},{"date":"2018-07-03","close":27.23},{"date":"2018-07-05","close":27.81},{"date":"2018-07-06","close":27.96},{"date":"2018-07-09","close":28.44},{"date":"2018-07-10","close":28.3},{"date":"2018-07-11","close":28.13},{"date":"2018-07-12","close":28.51},{"date":"2018-07-13","close":27.86},{"date":"2018-07-16","close":27.86},{"date":"2018-07-17","close":27.93},{"date":"2018-07-18","close":28.27},{"date":"2018-07-19","close":28.06},{"date":"2018-07-20","close":27.97},{"date":"2018-07-23","close":28.08},{"date":"2018-07-24","close":27.95},{"date":"2018-07-25","close":28.2},{"date":"2018-07-26","close":28.25},{"date":"2018-07-27","close":26.18},{"date":"2018-07-30","close":26.3},{"date":"2018-07-31","close":26.34},{"date":"2018-08-01","close":25.93},{"date":"2018-08-02","close":26.18},{"date":"2018-08-03","close":26.34},{"date":"2018-08-06","close":26.27},{"date":"2018-08-07","close":26.65},{"date":"2018-08-08","close":26.75},{"date":"2018-08-09","close":26.94},{"date":"2018-08-10","close":26.89},{"date":"2018-08-13","close":26.94},{"date":"2018-08-14","close":26.9},{"date":"2018-08-15","close":26.84},{"date":"2018-08-16","close":27.3},{"date":"2018-08-17","close":27.74},{"date":"2018-08-20","close":28.18},{"date":"2018-08-21","close":28.31},{"date":"2018-08-22","close":28.26},{"date":"2018-08-23","close":28.34},{"date":"2018-08-24","close":28.58},{"date":"2018-08-27","close":28.55},{"date":"2018-08-28","close":28.93},{"date":"2018-08-29","close":28.84},{"date":"2018-08-30","close":28.68},{"date":"2018-08-31","close":28.43},{"date":"2018-09-04","close":28.39},{"date":"2018-09-05","close":27.99},{"date":"2018-09-06","close":27.7},{"date":"2018-09-07","close":27.51},{"date":"2018-09-10","close":27.63},{"date":"2018-09-11","close":27.5},{"date":"2018-09-12","close":27.55},{"date":"2018-09-13","close":27.82},{"date":"2018-09-14","close":27.87},{"date":"2018-09-17","close":28.0},{"date":"2018-09-18","close":28.59},{"date":"2018-09-19","close":29.2},{"date":"2018-09-20","close":29.56},{"date":"2018-09-21","close":29.77},{"date":"2018-09-24","close":29.67},{"date":"2018-09-25","close":29.79},{"date":"2018-09-26","close":29.59},{"date":"2018-09-27","close":29.7},{"date":"2018-09-28","close":29.97},{"date":"2018-10-01","close":29.92},{"date":"2018-10-02","close":29.83},{"date":"2018-10-03","close":29.75},{"date":"2018-10-04","close":29.37},{"date":"2018-10-05","close":29.14},{"date":"2018-10-08","close":28.81},{"date":"2018-10-09","close":28.76},{"date":"2018-10-10","close":27.61},{"date":"2018-10-11","close":26.78},{"date":"2018-10-12","close":27.32},{"date":"2018-10-15","close":27.77},{"date":"2018-10-16","close":28.56},{"date":"2018-10-17","close":28.87},{"date":"2018-10-18","close":28.62},{"date":"2018-10-19","close":28.41},{"date":"2018-10-22","close":28.48},{"date":"2018-10-23","close":27.58},{"date":"2018-10-24","close":28.66},{"date":"2018-10-25","close":28.63},{"date":"2018-10-26","close":28.14},{"date":"2018-10-29","close":28.05},{"date":"2018-10-30","close":28.78},{"date":"2018-10-31","close":29.27},{"date":"2018-11-01","close":29.64},{"date":"2018-11-02","close":29.77},{"date":"2018-11-05","close":29.82},{"date":"2018-11-06","close":30.15},{"date":"2018-11-07","close":30.44},{"date":"2018-11-08","close":30.67},{"date":"2018-11-09","close":29.12},{"date":"2018-11-12","close":28.39},{"date":"2018-11-13","close":28.3},{"date":"2018-11-14","close":28.14},{"date":"2018-11-15","close":28.32},{"date":"2018-11-16","close":28.59},{"date":"2018-11-19","close":28.06},{"date":"2018-11-20","close":27.27},{"date":"2018-11-21","close":27.56},{"date":"2018-11-23","close":27.52},{"date":"2018-11-26","close":27.68},{"date":"2018-11-27","close":27.99},{"date":"2018-11-28","close":29.44},{"date":"2018-11-29","close":28.59},{"date":"2018-11-30","close":28.71},{"date":"2018-12-03","close":29.32},{"date":"2018-12-04","close":28.38},{"date":"2018-12-06","close":28.41},{"date":"2018-12-07","close":27.66},{"date":"2018-12-10","close":27.61},{"date":"2018-12-11","close":27.83},{"date":"2018-12-12","close":28.46},{"date":"2018-12-13","close":28.1},{"date":"2018-12-14","close":27.77},{"date":"2018-12-17","close":27.38},{"date":"2018-12-18","close":27.77},{"date":"2018-12-19","close":26.96},{"date":"2018-12-20","close":26.94},{"date":"2018-12-21","close":26.23},{"date":"2018-12-24","close":25.56},{"date":"2018-12-26","close":26.6},{"date":"2018-12-27","close":26.8},{"date":"2018-12-28","close":26.75},{"date":"2018-12-31","close":26.91},{"date":"2019-01-02","close":26.89},{"date":"2019-01-03","close":26.0},{"date":"2019-01-04","close":27.0},{"date":"2019-01-07","close":27.52},{"date":"2019-01-08","close":27.87},{"date":"2019-01-09","close":28.15},{"date":"2019-01-10","close":28.26},{"date":"2019-01-11","close":28.13},{"date":"2019-01-14","close":27.9},{"date":"2019-01-15","close":28.13},{"date":"2019-01-16","close":28.07},{"date":"2019-01-17","close":27.95},{"date":"2019-01-18","close":28.32},{"date":"2019-01-22","close":27.84},{"date":"2019-01-23","close":27.99},{"date":"2019-01-24","close":28.18},{"date":"2019-01-25","close":28.38},{"date":"2019-01-28","close":28.15},{"date":"2019-01-29","close":27.95},{"date":"2019-01-30","close":25.83},{"date":"2019-01-31","close":25.94},{"date":"2019-02-01","close":25.81},{"date":"2019-02-04","close":26.01},{"date":"2019-02-05","close":26.06},{"date":"2019-02-06","close":26.12},{"date":"2019-02-07","close":25.97},{"date":"2019-02-08","close":26.09},{"date":"2019-02-11","close":26.17},{"date":"2019-02-12","close":26.62},{"date":"2019-02-13","close":26.73},{"date":"2019-02-14","close":26.96},{"date":"2019-02-15","close":27.12},{"date":"2019-02-19","close":27.15},{"date":"2019-02-20","close":27.19},{"date":"2019-02-21","close":27.24},{"date":"2019-02-22","close":27.61},{"date":"2019-02-25","close":27.6},{"date":"2019-02-26","close":27.57},{"date":"2019-02-27","close":27.46},{"date":"2019-02-28","close":27.08},{"date":"2019-03-01","close":27.03},{"date":"2019-03-04","close":27.0},{"date":"2019-03-05","close":26.55},{"date":"2019-03-06","close":26.58},{"date":"2019-03-07","close":25.95},{"date":"2019-03-08","close":25.69},{"date":"2019-03-11","close":26.17},{"date":"2019-03-12","close":26.28},{"date":"2019-03-13","close":26.46},{"date":"2019-03-14","close":26.7},{"date":"2019-03-15","close":26.84},{"date":"2019-03-18","close":26.36},{"date":"2019-03-19","close":26.2},{"date":"2019-03-20","close":26.22},{"date":"2019-03-21","close":26.78},{"date":"2019-03-22","close":26.32},{"date":"2019-03-25","close":25.95},{"date":"2019-03-26","close":26.09},{"date":"2019-03-27","close":25.94},{"date":"2019-03-28","close":25.98},{"date":"2019-03-29","close":26.47},{"date":"2019-04-01","close":27.2},{"date":"2019-04-02","close":27.13},{"date":"2019-04-03","close":27.24},{"date":"2019-04-04","close":26.92},{"date":"2019-04-05","close":27.03},{"date":"2019-04-08","close":27.34},{"date":"2019-04-09","close":27.19},{"date":"2019-04-10","close":27.49},{"date":"2019-04-11","close":27.51},{"date":"2019-04-12","close":27.8},{"date":"2019-04-15","close":27.6},{"date":"2019-04-16","close":27.93},{"date":"2019-04-17","close":27.89},{"date":"2019-04-18","close":28.01},{"date":"2019-04-22","close":27.91},{"date":"2019-04-23","close":28.36},{"date":"2019-04-24","close":28.72},{"date":"2019-04-25","close":28.11},{"date":"2019-04-26","close":27.24},{"date":"2019-04-29","close":27.94},{"date":"2019-04-30","close":27.77},{"date":"2019-05-01","close":27.79},{"date":"2019-05-02","close":27.87},{"date":"2019-05-03","close":27.65},{"date":"2019-05-06","close":27.23},{"date":"2019-05-07","close":26.68},{"date":"2019-05-08","close":26.67},{"date":"2019-05-09","close":26.43},{"date":"2019-05-10","close":26.41},{"date":"2019-05-13","close":25.45},{"date":"2019-05-14","close":25.49},{"date":"2019-05-15","close":25.71},{"date":"2019-05-16","close":25.86},{"date":"2019-05-17","close":25.18},{"date":"2019-05-20","close":25.4},{"date":"2019-05-21","close":26.07},{"date":"2019-05-22","close":25.86},{"date":"2019-05-23","close":25.15},{"date":"2019-05-24","close":25.19},{"date":"2019-05-28","close":24.98},{"date":"2019-05-29","close":25.01},{"date":"2019-05-30","close":25.26},{"date":"2019-05-31","close":24.61},{"date":"2019-06-03","close":24.88},{"date":"2019-06-04","close":25.88},{"date":"2019-06-05","close":26.48},{"date":"2019-06-06","close":26.6},{"date":"2019-06-07","close":26.74},{"date":"2019-06-10","close":26.86},{"date":"2019-06-11","close":26.93},{"date":"2019-06-12","close":26.95},{"date":"2019-06-13","close":26.91},{"date":"2019-06-14","close":26.64},{"date":"2019-06-17","close":26.6},{"date":"2019-06-18","close":26.86},{"date":"2019-06-19","close":26.85},{"date":"2019-06-20","close":26.94},{"date":"2019-06-21","close":26.81},{"date":"2019-06-24","close":26.62},{"date":"2019-06-25","close":26.32},{"date":"2019-06-26","close":26.76},{"date":"2019-06-27","close":26.85},{"date":"2019-06-28","close":26.63},{"date":"2019-07-01","close":26.93},{"date":"2019-07-02","close":26.95},{"date":"2019-07-03","close":27.07},{"date":"2019-07-05","close":27.36},{"date":"2019-07-08","close":26.4},{"date":"2019-07-09","close":26.31},{"date":"2019-07-10","close":26.29},{"date":"2019-07-11","close":26.47},{"date":"2019-07-12","close":26.98},{"date":"2019-07-15","close":27.08},{"date":"2019-07-16","close":27.29},{"date":"2019-07-17","close":26.99},{"date":"2019-07-18","close":27.15},{"date":"2019-07-19","close":27.02},{"date":"2019-07-22","close":26.84},{"date":"2019-07-23","close":26.9},{"date":"2019-07-24","close":27.15},{"date":"2019-07-25","close":26.47},{"date":"2019-07-26","close":26.68},{"date":"2019-07-29","close":26.85},{"date":"2019-07-30","close":27.05},{"date":"2019-07-31","close":27.02},{"date":"2019-08-01","close":26.58},{"date":"2019-08-02","close":25.95},{"date":"2019-08-05","close":25.16},{"date":"2019-08-06","close":25.24},{"date":"2019-08-07","close":25.29},{"date":"2019-08-08","close":25.61},{"date":"2019-08-09","close":25.34},{"date":"2019-08-12","close":25.11},{"date":"2019-08-13","close":25.46},{"date":"2019-08-14","close":24.22},{"date":"2019-08-15","close":23.45},{"date":"2019-08-16","close":23.92},{"date":"2019-08-19","close":24.12},{"date":"2019-08-20","close":23.41},{"date":"2019-08-21","close":23.86},{"date":"2019-08-22","close":23.79},{"date":"2019-08-23","close":23.08},{"date":"2019-08-26","close":23.14},{"date":"2019-08-27","close":22.85},{"date":"2019-08-28","close":22.78},{"date":"2019-08-29","close":23.17},{"date":"2019-08-30","close":23.16},{"date":"2019-09-03","close":22.64},{"date":"2019-09-04","close":23.09},{"date":"2019-09-05","close":23.87},{"date":"2019-09-06","close":24.17},{"date":"2019-09-09","close":24.02},{"date":"2019-09-10","close":24.51},{"date":"2019-09-11","close":24.49},{"date":"2019-09-12","close":24.44},{"date":"2019-09-13","close":24.27},{"date":"2019-09-16","close":24.38},{"date":"2019-09-17","close":24.09},{"date":"2019-09-18","close":23.97},{"date":"2019-09-19","close":23.87},{"date":"2019-09-20","close":23.85},{"date":"2019-09-23","close":24.32},{"date":"2019-09-24","close":24.22},{"date":"2019-09-25","close":24.78},{"date":"2019-09-26","close":24.75},{"date":"2019-09-27","close":24.87},{"date":"2019-09-30","close":24.75},{"date":"2019-10-01","close":23.71},{"date":"2019-10-02","close":23.26},{"date":"2019-10-03","close":23.61},{"date":"2019-10-04","close":23.83},{"date":"2019-10-07","close":23.72},{"date":"2019-10-08","close":23.15},{"date":"2019-10-09","close":23.35},{"date":"2019-10-10","close":23.57},{"date":"2019-10-11","close":23.69},{"date":"2019-10-14","close":23.56},{"date":"2019-10-15","close":23.59},{"date":"2019-10-16","close":23.53},{"date":"2019-10-17","close":23.99},{"date":"2019-10-18","close":23.9},{"date":"2019-10-21","close":24.25},{"date":"2019-10-22","close":24.76},{"date":"2019-10-23","close":24.96},{"date":"2019-10-24","close":24.51},{"date":"2019-10-25","close":25.23},{"date":"2019-10-28","close":25.15},{"date":"2019-10-29","close":24.6},{"date":"2019-10-30","close":24.93},{"date":"2019-10-31","close":24.82},{"date":"2019-11-01","close":24.49},{"date":"2019-11-04","close":24.94},{"date":"2019-11-05","close":25.34},{"date":"2019-11-06","close":25.96},{"date":"2019-11-07","close":25.75},{"date":"2019-11-08","close":26.17},{"date":"2019-11-11","close":26.3},{"date":"2019-11-12","close":25.71},{"date":"2019-11-13","close":25.35},{"date":"2019-11-14","close":25.07},{"date":"2019-11-15","close":25.51},{"date":"2019-11-18","close":26.08},{"date":"2019-11-19","close":26.12},{"date":"2019-11-20","close":25.56},{"date":"2019-11-21","close":25.32},{"date":"2019-11-22","close":25.46},{"date":"2019-11-25","close":25.86},{"date":"2019-11-26","close":25.64},{"date":"2019-11-27","close":25.27},{"date":"2019-11-29","close":25.06},{"date":"2019-12-02","close":24.78},{"date":"2019-12-03","close":24.5},{"date":"2019-12-04","close":24.29},{"date":"2019-12-05","close":24.05},{"date":"2019-12-06","close":23.97},{"date":"2019-12-09","close":23.92},{"date":"2019-12-10","close":23.74},{"date":"2019-12-11","close":24.01},{"date":"2019-12-12","close":24.35},{"date":"2019-12-13","close":24.13},{"date":"2019-12-16","close":24.11},{"date":"2019-12-17","close":24.21},{"date":"2019-12-18","close":24.22},{"date":"2019-12-19","close":24.43},{"date":"2019-12-20","close":24.5},{"date":"2019-12-23","close":24.47},{"date":"2019-12-24","close":24.29},{"date":"2019-12-26","close":24.49},{"date":"2019-12-27","close":24.41},{"date":"2019-12-30","close":24.5},{"date":"2019-12-31","close":24.63},{"date":"2020-01-02","close":24.71},{"date":"2020-01-03","close":24.34},{"date":"2020-01-06","close":24.29},{"date":"2020-01-07","close":24.19},{"date":"2020-01-08","close":24.11},{"date":"2020-01-09","close":24.37},{"date":"2020-01-10","close":24.16},{"date":"2020-01-13","close":24.54},{"date":"2020-01-14","close":24.46},{"date":"2020-01-15","close":24.48},{"date":"2020-01-16","close":24.9},{"date":"2020-01-17","close":24.7},{"date":"2020-01-21","close":24.52},{"date":"2020-01-22","close":24.42},{"date":"2020-01-23","close":24.49},{"date":"2020-01-24","close":24.58},{"date":"2020-01-27","close":24.47},{"date":"2020-01-28","close":23.26},{"date":"2020-01-29","close":22.76},{"date":"2020-01-30","close":22.92},{"date":"2020-01-31","close":22.94},{"date":"2020-02-03","close":23.15},{"date":"2020-02-04","close":23.34},{"date":"2020-02-05","close":23.35},{"date":"2020-02-06","close":23.12},{"date":"2020-02-07","close":23.76},{"date":"2020-02-10","close":24.18},{"date":"2020-02-11","close":24.47},{"date":"2020-02-12","close":24.43},{"date":"2020-02-13","close":24.94},{"date":"2020-02-14","close":24.24},{"date":"2020-02-18","close":24.07},{"date":"2020-02-19","close":24.0},{"date":"2020-02-20","close":24.32},{"date":"2020-02-21","close":24.14},{"date":"2020-02-24","close":23.29},{"date":"2020-02-25","close":22.65},{"date":"2020-02-26","close":22.38},{"date":"2020-02-27","close":21.74},{"date":"2020-02-28","close":21.22},{"date":"2020-03-02","close":21.88},{"date":"2020-03-03","close":21.79},{"date":"2020-03-04","close":22.57},{"date":"2020-03-05","close":21.59},{"date":"2020-03-06","close":21.38},{"date":"2020-03-09","close":19.94},{"date":"2020-03-10","close":21.35},{"date":"2020-03-11","close":20.29},{"date":"2020-03-12","close":19.2},{"date":"2020-03-13","close":20.3},{"date":"2020-03-16","close":18.49},{"date":"2020-03-17","close":18.52},{"date":"2020-03-18","close":18.36},{"date":"2020-03-19","close":18.17},{"date":"2020-03-20","close":17.64},{"date":"2020-03-23","close":17.28},{"date":"2020-03-24","close":19.45},{"date":"2020-03-25","close":19.42},{"date":"2020-03-26","close":20.41},{"date":"2020-03-27","close":19.94},{"date":"2020-03-30","close":20.25},{"date":"2020-03-31","close":19.14},{"date":"2020-04-01","close":19.22},{"date":"2020-04-02","close":19.66},{"date":"2020-04-03","close":20.11},{"date":"2020-04-06","close":21.34},{"date":"2020-04-07","close":21.83},{"date":"2020-04-08","close":22.25},{"date":"2020-04-09","close":21.67},{"date":"2020-04-13","close":21.84},{"date":"2020-04-14","close":22.48},{"date":"2020-04-15","close":21.89},{"date":"2020-04-16","close":21.94},{"date":"2020-04-17","close":22.57},{"date":"2020-04-20","close":23.1},{"date":"2020-04-21","close":22.61},{"date":"2020-04-22","close":23.2},{"date":"2020-04-23","close":23.13},{"date":"2020-04-24","close":23.29},{"date":"2020-04-27","close":23.74},{"date":"2020-04-28","close":23.94},{"date":"2020-04-29","close":23.07},{"date":"2020-04-30","close":21.6},{"date":"2020-05-01","close":21.82},{"date":"2020-05-04","close":21.56},{"date":"2020-05-05","close":22.14},{"date":"2020-05-06","close":22.59},{"date":"2020-05-07","close":23.12},{"date":"2020-05-08","close":23.68},{"date":"2020-05-11","close":23.8},{"date":"2020-05-12","close":23.39},{"date":"2020-05-13","close":22.82},{"date":"2020-05-14","close":22.92},{"date":"2020-05-15","close":22.95},{"date":"2020-05-18","close":23.44},{"date":"2020-05-19","close":23.26},{"date":"2020-05-20","close":23.64},{"date":"2020-05-21","close":23.31},{"date":"2020-05-22","close":23.16},{"date":"2020-05-26","close":23.25},{"date":"2020-05-27","close":23.89},{"date":"2020-05-28","close":23.72},{"date":"2020-05-29","close":24.26},{"date":"2020-06-01","close":24.28},{"date":"2020-06-02","close":24.23},{"date":"2020-06-03","close":24.47},{"date":"2020-06-04","close":24.64},{"date":"2020-06-05","close":24.85},{"date":"2020-06-08","close":25.45},{"date":"2020-06-09","close":24.93},{"date":"2020-06-10","close":25.06},{"date":"2020-06-11","close":23.26},{"date":"2020-06-12","close":23.89},{"date":"2020-06-15","close":23.69},{"date":"2020-06-16","close":24.37},{"date":"2020-06-17","close":23.99},{"date":"2020-06-18","close":23.79},{"date":"2020-06-19","close":23.27},{"date":"2020-06-22","close":23.14},{"date":"2020-06-23","close":22.74},{"date":"2020-06-24","close":22.38},{"date":"2020-06-25","close":22.26},{"date":"2020-06-26","close":22.17},{"date":"2020-06-29","close":22.55},{"date":"2020-06-30","close":22.86},{"date":"2020-07-01","close":22.55},{"date":"2020-07-02","close":22.54},{"date":"2020-07-06","close":23.08},{"date":"2020-07-07","close":22.49},{"date":"2020-07-08","close":22.3},{"date":"2020-07-09","close":22.74},{"date":"2020-07-10","close":22.62},{"date":"2020-07-13","close":22.54},{"date":"2020-07-14","close":22.94},{"date":"2020-07-15","close":23.2},{"date":"2020-07-16","close":23.16},{"date":"2020-07-17","close":23.77},{"date":"2020-07-20","close":23.93},{"date":"2020-07-21","close":24.14},{"date":"2020-07-22","close":24.49},{"date":"2020-07-23","close":24.5},{"date":"2020-07-24","close":24.48},{"date":"2020-07-27","close":25.12},{"date":"2020-07-28","close":24.26},{"date":"2020-07-29","close":24.99},{"date":"2020-07-30","close":24.93},{"date":"2020-07-31","close":25.38},{"date":"2020-08-03","close":25.3},{"date":"2020-08-04","close":25.52},{"date":"2020-08-05","close":25.63},{"date":"2020-08-06","close":25.77},{"date":"2020-08-07","close":25.94},{"date":"2020-08-10","close":26.03},{"date":"2020-08-11","close":25.52},{"date":"2020-08-12","close":25.43},{"date":"2020-08-13","close":24.94},{"date":"2020-08-14","close":24.82},{"date":"2020-08-17","close":24.31},{"date":"2020-08-18","close":23.97},{"date":"2020-08-19","close":23.82},{"date":"2020-08-20","close":23.69},{"date":"2020-08-21","close":23.62},{"date":"2020-08-24","close":23.84},{"date":"2020-08-25","close":23.84},{"date":"2020-08-26","close":24.11},{"date":"2020-08-27","close":23.87},{"date":"2020-08-28","close":24.06},{"date":"2020-08-31","close":25.0},{"date":"2020-09-01","close":24.57},{"date":"2020-09-02","close":24.93},{"date":"2020-09-03","close":23.07},{"date":"2020-09-04","close":23.24},{"date":"2020-09-08","close":22.76},{"date":"2020-09-09","close":23.23},{"date":"2020-09-10","close":22.85},{"date":"2020-09-11","close":23.12},{"date":"2020-09-14","close":23.12},{"date":"2020-09-15","close":23.1},{"date":"2020-09-16","close":23.22},{"date":"2020-09-17","close":23.26},{"date":"2020-09-18","close":23.27},{"date":"2020-09-21","close":22.97},{"date":"2020-09-22","close":22.54},{"date":"2020-09-23","close":21.38},{"date":"2020-09-24","close":21.16},{"date":"2020-09-25","close":21.39},{"date":"2020-09-28","close":21.98},{"date":"2020-09-29","close":21.86},{"date":"2020-09-30","close":21.5},{"date":"2020-10-01","close":21.35},{"date":"2020-10-02","close":21.32},{"date":"2020-10-05","close":21.96},{"date":"2020-10-06","close":21.74},{"date":"2020-10-07","close":22.29},{"date":"2020-10-08","close":22.64},{"date":"2020-10-09","close":22.66},{"date":"2020-10-12","close":22.62},{"date":"2020-10-13","close":22.33},{"date":"2020-10-14","close":22.5},{"date":"2020-10-15","close":22.5},{"date":"2020-10-16","close":22.43},{"date":"2020-10-19","close":22.07},{"date":"2020-10-20","close":21.94},{"date":"2020-10-21","close":21.85},{"date":"2020-10-22","close":22.42},{"date":"2020-10-23","close":22.29},{"date":"2020-10-26","close":21.89},{"date":"2020-10-27","close":21.85},{"date":"2020-10-28","close":20.48},{"date":"2020-10-29","close":19.69},{"date":"2020-10-30","close":19.72},{"date":"2020-11-02","close":19.67},{"date":"2020-11-03","close":20.1},{"date":"2020-11-04","close":20.04},{"date":"2020-11-05","close":20.51},{"date":"2020-11-06","close":20.59},{"date":"2020-11-09","close":21.42},{"date":"2020-11-10","close":21.48},{"date":"2020-11-11","close":21.51},{"date":"2020-11-12","close":21.32},{"date":"2020-11-13","close":21.85},{"date":"2020-11-16","close":22.34},{"date":"2020-11-17","close":22.21},{"date":"2020-11-18","close":21.85},{"date":"2020-11-19","close":21.94},{"date":"2020-11-20","close":21.63},{"date":"2020-11-23","close":21.91},{"date":"2020-11-24","close":22.29},{"date":"2020-11-25","close":22.04},{"date":"2020-11-27","close":22.21},{"date":"2020-11-30","close":21.77},{"date":"2020-12-01","close":21.89},{"date":"2020-12-02","close":21.64},{"date":"2020-12-03","close":21.63},{"date":"2020-12-04","close":21.98},{"date":"2020-12-07","close":22.11},{"date":"2020-12-08","close":21.74},{"date":"2020-12-09","close":21.9},{"date":"2020-12-10","close":21.97},{"date":"2020-12-11","close":21.92},{"date":"2020-12-14","close":22.08},{"date":"2020-12-15","close":22.29},{"date":"2020-12-16","close":22.17},{"date":"2020-12-17","close":22.23},{"date":"2020-12-18","close":22.68},{"date":"2020-12-21","close":22.49},{"date":"2020-12-22","close":22.37},{"date":"2020-12-23","close":22.34},{"date":"2020-12-24","close":22.4},{"date":"2020-12-28","close":22.56},{"date":"2020-12-29","close":22.19},{"date":"2020-12-30","close":22.2},{"date":"2020-12-31","close":22.51},{"date":"2021-01-04","close":22.61},{"date":"2021-01-05","close":23.36},{"date":"2021-01-06","close":23.58},{"date":"2021-01-07","close":23.83},{"date":"2021-01-08","close":23.8},{"date":"2021-01-11","close":23.81},{"date":"2021-01-12","close":23.81},{"date":"2021-01-13","close":23.5},{"date":"2021-01-14","close":24.21},{"date":"2021-01-15","close":24.44},{"date":"2021-01-19","close":24.51},{"date":"2021-01-20","close":25.09},{"date":"2021-01-21","close":25.25},{"date":"2021-01-22","close":25.04},{"date":"2021-01-25","close":25.41},{"date":"2021-01-26","close":26.04},{"date":"2021-01-27","close":27.59},{"date":"2021-01-28","close":26.11},{"date":"2021-01-29","close":24.42},{"date":"2021-02-01","close":24.77},{"date":"2021-02-02","close":24.19},{"date":"2021-02-03","close":24.33},{"date":"2021-02-04","close":24.41},{"date":"2021-02-05","close":24.55},{"date":"2021-02-08","close":25.15},{"date":"2021-02-09","close":25.5},{"date":"2021-02-10","close":25.44},{"date":"2021-02-11","close":25.76},{"date":"2021-02-12","close":25.25},{"date":"2021-02-16","close":24.45},{"date":"2021-02-17","close":24.2},{"date":"2021-02-18","close":24.04},{"date":"2021-02-19","close":23.97},{"date":"2021-02-22","close":24.02},{"date":"2021-02-23","close":23.61},{"date":"2021-02-24","close":23.75},{"date":"2021-02-25","close":23.64},{"date":"2021-02-26","close":23.28},{"date":"2021-03-01","close":23.97},{"date":"2021-03-02","close":23.8},{"date":"2021-03-03","close":23.87},{"date":"2021-03-04","close":23.63},{"date":"2021-03-05","close":23.81},{"date":"2021-03-08","close":23.96},{"date":"2021-03-09","close":24.14},{"date":"2021-03-10","close":24.69},{"date":"2021-03-11","close":25.25},{"date":"2021-03-12","close":25.4},{"date":"2021-03-15","close":25.83},{"date":"2021-03-16","close":25.55},{"date":"2021-03-17","close":25.4},{"date":"2021-03-18","close":25.2},{"date":"2021-03-19","close":25.0},{"date":"2021-03-22","close":25.29},{"date":"2021-03-23","close":24.88},{"date":"2021-03-24","close":24.5},{"date":"2021-03-25","close":25.04},{"date":"2021-03-26","close":25.84},{"date":"2021-03-29","close":25.68},{"date":"2021-03-30","close":25.47},{"date":"2021-03-31","close":25.33},{"date":"2021-04-01","close":25.62},{"date":"2021-04-05","close":25.71},{"date":"2021-04-06","close":25.58},{"date":"2021-04-07","close":25.42},{"date":"2021-04-08","close":25.6},{"date":"2021-04-09","close":25.41},{"date":"2021-04-12","close":25.51},{"date":"2021-04-13","close":25.67},{"date":"2021-04-14","close":25.59},{"date":"2021-04-15","close":25.62},{"date":"2021-04-16","close":26.01},{"date":"2021-04-19","close":25.92},{"date":"2021-04-20","close":25.33},{"date":"2021-04-21","close":25.56},{"date":"2021-04-22","close":25.07},{"date":"2021-04-23","close":25.3},{"date":"2021-04-26","close":25.56},{"date":"2021-04-27","close":25.28},{"date":"2021-04-28","close":25.26},{"date":"2021-04-29","close":26.35},{"date":"2021-04-30","close":25.39},{"date":"2021-05-03","close":25.87},{"date":"2021-05-04","close":26.09},{"date":"2021-05-05","close":26.31},{"date":"2021-05-06","close":27.01},{"date":"2021-05-07","close":27.2},{"date":"2021-05-10","close":27.0},{"date":"2021-05-11","close":26.84},{"date":"2021-05-12","close":25.9},{"date":"2021-05-13","close":26.33},{"date":"2021-05-14","close":26.58},{"date":"2021-05-17","close":26.52},{"date":"2021-05-18","close":26.3},{"date":"2021-05-19","close":26.0},{"date":"2021-05-20","close":26.51},{"date":"2021-05-21","close":26.73},{"date":"2021-05-24","close":26.84},{"date":"2021-05-25","close":26.58},{"date":"2021-05-26","close":26.57},{"date":"2021-05-27","close":26.58},{"date":"2021-05-28","close":26.33},{"date":"2021-06-01","close":26.43},{"date":"2021-06-02","close":26.47},{"date":"2021-06-03","close":26.93},{"date":"2021-06-04","close":27.8},{"date":"2021-06-07","close":27.97},{"date":"2021-06-08","close":28.58},{"date":"2021-06-09","close":28.48},{"date":"2021-06-10","close":28.93},{"date":"2021-06-11","close":28.67},{"date":"2021-06-14","close":28.51},{"date":"2021-06-15","close":28.3},{"date":"2021-06-16","close":28.21},{"date":"2021-06-17","close":27.75},{"date":"2021-06-18","close":26.93},{"date":"2021-06-21","close":27.64},{"date":"2021-06-22","close":27.39},{"date":"2021-06-23","close":27.17},{"date":"2021-06-24","close":27.33},{"date":"2021-06-25","close":27.69},{"date":"2021-06-28","close":27.68},{"date":"2021-06-29","close":27.6},{"date":"2021-06-30","close":27.35},{"date":"2021-07-01","close":27.3},{"date":"2021-07-02","close":27.32},{"date":"2021-07-06","close":27.14},{"date":"2021-07-07","close":27.32},{"date":"2021-07-08","close":27.25},{"date":"2021-07-09","close":27.62},{"date":"2021-07-12","close":27.32},{"date":"2021-07-13","close":27.45},{"date":"2021-07-14","close":28.05},{"date":"2021-07-15","close":28.07},{"date":"2021-07-16","close":27.61},{"date":"2021-07-19","close":26.61},{"date":"2021-07-20","close":27.12},{"date":"2021-07-21","close":27.17},{"date":"2021-07-22","close":27.3},{"date":"2021-07-23","close":27.57},{"date":"2021-07-26","close":27.61},{"date":"2021-07-27","close":27.64},{"date":"2021-07-28","close":26.98},{"date":"2021-07-29","close":27.41},{"date":"2021-07-30","close":28.14},{"date":"2021-08-02","close":28.01},{"date":"2021-08-03","close":29.05},{"date":"2021-08-04","close":28.55},{"date":"2021-08-05","close":28.22},{"date":"2021-08-06","close":28.39},{"date":"2021-08-09","close":28.22},{"date":"2021-08-10","close":28.22},{"date":"2021-08-11","close":28.4},{"date":"2021-08-12","close":28.5},{"date":"2021-08-13","close":28.89},{"date":"2021-08-16","close":28.67},{"date":"2021-08-17","close":28.4},{"date":"2021-08-18","close":28.83},{"date":"2021-08-19","close":29.02},{"date":"2021-08-20","close":29.07},{"date":"2021-08-23","close":29.22},{"date":"2021-08-24","close":29.43},{"date":"2021-08-25","close":29.48},{"date":"2021-08-26","close":29.4},{"date":"2021-08-27","close":29.49},{"date":"2021-08-30","close":29.44},{"date":"2021-08-31","close":28.98},{"date":"2021-09-01","close":29.07},{"date":"2021-09-02","close":29.37},{"date":"2021-09-03","close":28.98},{"date":"2021-09-07","close":28.29},{"date":"2021-09-08","close":28.27},{"date":"2021-09-09","close":28.14},{"date":"2021-09-10","close":27.83},{"date":"2021-09-13","close":28.24},{"date":"2021-09-14","close":27.99},{"date":"2021-09-15","close":28.05},{"date":"2021-09-16","close":28.05},{"date":"2021-09-17","close":27.9},{"date":"2021-09-20","close":27.55},{"date":"2021-09-21","close":27.41},{"date":"2021-09-22","close":27.77},{"date":"2021-09-23","close":28.16},{"date":"2021-09-24","close":28.53},{"date":"2021-09-27","close":28.66},{"date":"2021-09-28","close":28.26},{"date":"2021-09-29","close":28.36},{"date":"2021-09-30","close":27.52},{"date":"2021-10-01","close":28.0},{"date":"2021-10-04","close":27.79},{"date":"2021-10-05","close":28.02},{"date":"2021-10-06","close":28.08},{"date":"2021-10-07","close":28.63},{"date":"2021-10-08","close":28.69},{"date":"2021-10-11","close":28.64},{"date":"2021-10-12","close":28.35},{"date":"2021-10-13","close":28.29},{"date":"2021-10-14","close":28.95},{"date":"2021-10-15","close":28.6},{"date":"2021-10-18","close":28.41},{"date":"2021-10-19","close":28.28},{"date":"2021-10-20","close":28.55},{"date":"2021-10-21","close":28.43},{"date":"2021-10-22","close":28.15},{"date":"2021-10-25","close":27.64},{"date":"2021-10-26","close":27.49},{"date":"2021-10-27","close":29.82},{"date":"2021-10-28","close":29.7},{"date":"2021-10-29","close":29.52},{"date":"2021-11-01","close":30.28},{"date":"2021-11-02","close":31.22},{"date":"2021-11-03","close":31.23},{"date":"2021-11-04","close":31.07},{"date":"2021-11-05","close":31.29},{"date":"2021-11-08","close":31.26},{"date":"2021-11-09","close":31.42},{"date":"2021-11-10","close":31.75},{"date":"2021-11-11","close":31.69},{"date":"2021-11-12","close":32.03},{"date":"2021-11-15","close":32.14},{"date":"2021-11-16","close":31.99},{"date":"2021-11-17","close":32.12},{"date":"2021-11-18","close":32.38},{"date":"2021-11-19","close":32.2},{"date":"2021-11-22","close":32.4},{"date":"2021-11-23","close":32.33},{"date":"2021-11-24","close":32.42},{"date":"2021-11-26","close":31.45},{"date":"2021-11-29","close":31.84},{"date":"2021-11-30","close":31.13},{"date":"2021-12-01","close":30.8},{"date":"2021-12-02","close":31.21},{"date":"2021-12-03","close":31.27},{"date":"2021-12-06","close":31.45},{"date":"2021-12-07","close":32.66},{"date":"2021-12-08","close":32.43},{"date":"2021-12-09","close":32.74},{"date":"2021-12-10","close":34.0},{"date":"2021-12-13","close":34.01},{"date":"2021-12-14","close":33.52},{"date":"2021-12-15","close":34.05},{"date":"2021-12-16","close":33.47},{"date":"2021-12-17","close":33.64},{"date":"2021-12-20","close":33.16},{"date":"2021-12-21","close":33.6},{"date":"2021-12-22","close":33.84},{"date":"2021-12-23","close":34.13},{"date":"2021-12-27","close":35.11},{"date":"2021-12-28","close":35.43},{"date":"2021-12-29","close":35.77},{"date":"2021-12-30","close":35.38},{"date":"2021-12-31","close":35.71},{"date":"2022-01-03","close":35.36},{"date":"2022-01-04","close":34.98},{"date":"2022-01-05","close":34.26},{"date":"2022-01-06","close":34.44},{"date":"2022-01-07","close":34.24},{"date":"2022-01-10","close":34.51},{"date":"2022-01-11","close":35.36},{"date":"2022-01-12","close":34.88},{"date":"2022-01-13","close":34.87},{"date":"2022-01-14","close":34.64},{"date":"2022-01-18","close":34.05},{"date":"2022-01-19","close":33.57},{"date":"2022-01-20","close":33.31},{"date":"2022-01-21","close":32.87},{"date":"2022-01-24","close":32.29},{"date":"2022-01-25","close":31.52},{"date":"2022-01-26","close":31.43},{"date":"2022-01-27","close":31.45},{"date":"2022-01-28","close":33.63},{"date":"2022-01-31","close":34.82},{"date":"2022-02-01","close":34.04},{"date":"2022-02-02","close":34.6},{"date":"2022-02-03","close":34.77},{"date":"2022-02-04","close":35.13},{"date":"2022-02-07","close":34.72},{"date":"2022-02-08","close":34.91},{"date":"2022-02-09","close":35.13},{"date":"2022-02-10","close":34.56},{"date":"2022-02-11","close":33.99},{"date":"2022-02-14","close":33.79},{"date":"2022-02-15","close":34.6},{"date":"2022-02-16","close":34.75},{"date":"2022-02-17","close":34.38},{"date":"2022-02-18","close":34.32},{"date":"2022-02-22","close":33.81},{"date":"2022-02-23","close":33.19},{"date":"2022-02-24","close":33.67},{"date":"2022-02-25","close":34.32},{"date":"2022-02-28","close":33.79},{"date":"2022-03-01","close":33.08},{"date":"2022-03-02","close":34.21},{"date":"2022-03-03","close":34.33},{"date":"2022-03-04","close":34.15},{"date":"2022-03-07","close":33.04},{"date":"2022-03-08","close":32.88},{"date":"2022-03-09","close":33.69},{"date":"2022-03-10","close":33.25},{"date":"2022-03-11","close":33.14},{"date":"2022-03-14","close":33.29},{"date":"2022-03-15","close":34.38},{"date":"2022-03-16","close":34.17},{"date":"2022-03-17","close":34.65},{"date":"2022-03-18","close":35.31},{"date":"2022-03-21","close":35.31},{"date":"2022-03-22","close":35.68},{"date":"2022-03-23","close":35.07},{"date":"2022-03-24","close":35.66},{"date":"2022-03-25","close":36.52},{"date":"2022-03-28","close":37.31},{"date":"2022-03-29","close":37.69},{"date":"2022-03-30","close":37.58},{"date":"2022-03-31","close":37.16},{"date":"2022-04-01","close":36.83},{"date":"2022-04-04","close":36.79},{"date":"2022-04-05","close":36.29},{"date":"2022-04-06","close":35.58},{"date":"2022-04-07","close":35.7},{"date":"2022-04-08","close":35.43},{"date":"2022-04-11","close":34.41},{"date":"2022-04-12","close":34.22},{"date":"2022-04-13","close":35.22},{"date":"2022-04-14","close":35.13},{"date":"2022-04-18","close":35.1},{"date":"2022-04-19","close":35.77},{"date":"2022-04-20","close":36.5},{"date":"2022-04-21","close":36.15},{"date":"2022-04-22","close":35.15},{"date":"2022-04-25","close":34.62},{"date":"2022-04-26","close":33.6},{"date":"2022-04-27","close":31.9},{"date":"2022-04-28","close":32.68},{"date":"2022-04-29","close":31.52},{"date":"2022-05-02","close":32.24},{"date":"2022-05-03","close":32.3},{"date":"2022-05-04","close":32.92},{"date":"2022-05-05","close":31.78},{"date":"2022-05-06","close":32.07},{"date":"2022-05-09","close":30.7},{"date":"2022-05-10","close":31.09},{"date":"2022-05-11","close":30.57},{"date":"2022-05-12","close":29.67},{"date":"2022-05-13","close":30.46},{"date":"2022-05-16","close":30.27},{"date":"2022-05-17","close":31.41},{"date":"2022-05-18","close":29.85},{"date":"2022-05-19","close":28.8},{"date":"2022-05-20","close":28.87},{"date":"2022-05-23","close":29.61},{"date":"2022-05-24","close":29.72},{"date":"2022-05-25","close":30.07},{"date":"2022-05-26","close":30.62},{"date":"2022-05-27","close":31.22},{"date":"2022-05-31","close":30.68},{"date":"2022-06-01","close":30.75},{"date":"2022-06-02","close":31.17},{"date":"2022-06-03","close":30.8},{"date":"2022-06-06","close":30.7},{"date":"2022-06-07","close":30.89},{"date":"2022-06-08","close":30.25},{"date":"2022-06-09","close":29.58},{"date":"2022-06-10","close":28.81},{"date":"2022-06-13","close":28.07},{"date":"2022-06-14","close":28.32},{"date":"2022-06-15","close":28.58},{"date":"2022-06-16","close":27.65},{"date":"2022-06-17","close":27.63},{"date":"2022-06-21","close":28.39},{"date":"2022-06-22","close":28.16},{"date":"2022-06-23","close":28.22},{"date":"2022-06-24","close":29.15},{"date":"2022-06-27","close":29.17},{"date":"2022-06-28","close":28.67},{"date":"2022-06-29","close":28.79},{"date":"2022-06-30","close":28.5},{"date":"2022-07-01","close":28.22},{"date":"2022-07-05","close":28.04},{"date":"2022-07-06","close":28.09},{"date":"2022-07-07","close":28.66},{"date":"2022-07-08","close":28.79},{"date":"2022-07-11","close":28.67},{"date":"2022-07-12","close":28.37},{"date":"2022-07-13","close":27.98},{"date":"2022-07-14","close":28.03},{"date":"2022-07-15","close":28.52},{"date":"2022-07-18","close":28.17},{"date":"2022-07-19","close":29.18},{"date":"2022-07-20","close":28.53},{"date":"2022-07-21","close":29.24},{"date":"2022-07-22","close":28.61},{"date":"2022-07-25","close":28.42},{"date":"2022-07-26","close":28.07},{"date":"2022-07-27","close":27.71},{"date":"2022-07-28","close":28.0},{"date":"2022-07-29","close":28.03},{"date":"2022-08-01","close":27.98},{"date":"2022-08-02","close":27.71},{"date":"2022-08-03","close":28.21},{"date":"2022-08-04","close":27.92},{"date":"2022-08-05","close":28.04},{"date":"2022-08-08","close":28.11},{"date":"2022-08-09","close":27.82},{"date":"2022-08-10","close":28.72},{"date":"2022-08-11","close":28.74},{"date":"2022-08-12","close":28.91},{"date":"2022-08-15","close":29.04},{"date":"2022-08-16","close":29.1},{"date":"2022-08-17","close":28.82},{"date":"2022-08-18","close":30.26},{"date":"2022-08-19","close":29.73},{"date":"2022-08-22","close":28.97},{"date":"2022-08-23","close":29.02},{"date":"2022-08-24","close":28.99},{"date":"2022-08-25","close":30.38},{"date":"2022-08-26","close":29.39},{"date":"2022-08-29","close":29.37},{"date":"2022-08-30","close":28.92},{"date":"2022-08-31","close":28.42},{"date":"2022-09-01","close":28.14},{"date":"2022-09-02","close":28.01},{"date":"2022-09-06","close":27.76},{"date":"2022-09-07","close":28.19},{"date":"2022-09-08","close":28.69},{"date":"2022-09-09","close":29.04},{"date":"2022-09-12","close":29.41},{"date":"2022-09-13","close":28.02},{"date":"2022-09-14","close":28.05},{"date":"2022-09-15","close":27.98},{"date":"2022-09-16","close":27.61},{"date":"2022-09-19","close":27.31},{"date":"2022-09-20","close":26.88},{"date":"2022-09-21","close":26.36},{"date":"2022-09-22","close":26.33},{"date":"2022-09-23","close":26.38},{"date":"2022-09-26","close":25.97},{"date":"2022-09-27","close":26.02},{"date":"2022-09-28","close":26.68},{"date":"2022-09-29","close":26.11},{"date":"2022-09-30","close":26.12},{"date":"2022-10-03","close":26.57},{"date":"2022-10-04","close":27.63},{"date":"2022-10-05","close":27.58},{"date":"2022-10-06","close":27.54},{"date":"2022-10-07","close":26.74},{"date":"2022-10-10","close":26.33},{"date":"2022-10-11","close":25.81},{"date":"2022-10-12","close":25.91},{"date":"2022-10-13","close":26.32},{"date":"2022-10-14","close":25.81},{"date":"2022-10-17","close":26.61},{"date":"2022-10-18","close":27.44},{"date":"2022-10-19","close":27.37},{"date":"2022-10-20","close":27.61},{"date":"2022-10-21","close":28.76},{"date":"2022-10-24","close":28.49},{"date":"2022-10-25","close":29.16},{"date":"2022-10-26","close":30.0},{"date":"2022-10-27","close":30.28},{"date":"2022-10-28","close":30.83},{"date":"2022-10-31","close":30.6},{"date":"2022-11-01","close":30.91},{"date":"2022-11-02","close":30.11},{"date":"2022-11-03","close":29.84},{"date":"2022-11-04","close":30.12},{"date":"2022-11-07","close":29.82},{"date":"2022-11-08","close":30.04},{"date":"2022-11-09","close":28.94},{"date":"2022-11-10","close":30.51},{"date":"2022-11-11","close":30.5},{"date":"2022-11-14","close":30.24},{"date":"2022-11-15","close":30.46},{"date":"2022-11-16","close":29.93},{"date":"2022-11-17","close":30.51},{"date":"2022-11-18","close":31.57},{"date":"2022-11-21","close":31.87},{"date":"2022-11-22","close":32.24},{"date":"2022-11-23","close":31.73},{"date":"2022-11-25","close":32.02},{"date":"2022-11-28","close":31.91},{"date":"2022-11-29","close":31.87},{"date":"2022-11-30","close":33.24},{"date":"2022-12-01","close":32.92},{"date":"2022-12-02","close":32.86},{"date":"2022-12-05","close":32.53},{"date":"2022-12-06","close":32.15},{"date":"2022-12-07","close":31.97},{"date":"2022-12-08","close":32.45},{"date":"2022-12-09","close":32.38},{"date":"2022-12-12","close":33.05},{"date":"2022-12-13","close":33.13},{"date":"2022-12-14","close":33.08},{"date":"2022-12-15","close":32.29},{"date":"2022-12-16","close":31.78},{"date":"2022-12-19","close":31.67},{"date":"2022-12-20","close":31.78},{"date":"2022-12-21","close":31.75},{"date":"2022-12-22","close":31.39},{"date":"2022-12-23","close":31.67},{"date":"2022-12-27","close":31.78},{"date":"2022-12-28","close":31.36},{"date":"2022-12-29","close":32.03},{"date":"2022-12-30","close":31.96},{"date":"2023-01-03","close":32.53},{"date":"2023-01-04","close":31.83},{"date":"2023-01-05","close":31.17},{"date":"2023-01-06","close":31.95},{"date":"2023-01-09","close":31.83},{"date":"2023-01-10","close":31.83},{"date":"2023-01-11","close":32.16},{"date":"2023-01-12","close":31.69},{"date":"2023-01-13","close":31.94},{"date":"2023-01-17","close":32.12},{"date":"2023-01-18","close":32.06},{"date":"2023-01-19","close":31.45},{"date":"2023-01-20","close":31.46},{"date":"2023-01-23","close":31.85},{"date":"2023-01-24","close":32.01},{"date":"2023-01-25","close":31.98},{"date":"2023-01-26","close":32.32},{"date":"2023-01-27","close":32.01},{"date":"2023-01-30","close":32.13},{"date":"2023-01-31","close":32.3},{"date":"2023-02-01","close":30.99},{"date":"2023-02-02","close":31.45},{"date":"2023-02-03","close":30.73},{"date":"2023-02-06","close":30.8},{"date":"2023-02-07","close":31.22},{"date":"2023-02-08","close":31.06},{"date":"2023-02-09","close":30.97},{"date":"2023-02-10","close":31.13},{"date":"2023-02-13","close":31.29},{"date":"2023-02-14","close":31.36},{"date":"2023-02-15","close":31.52},{"date":"2023-02-16","close":31.53},{"date":"2023-02-17","close":31.56},{"date":"2023-02-21","close":31.46},{"date":"2023-02-22","close":31.28},{"date":"2023-02-23","close":31.47},{"date":"2023-02-24","close":30.77},{"date":"2023-02-27","close":30.9},{"date":"2023-02-28","close":30.78},{"date":"2023-03-01","close":30.53},{"date":"2023-03-02","close":30.73},{"date":"2023-03-03","close":30.68},{"date":"2023-03-06","close":31.33},{"date":"2023-03-07","close":31.2},{"date":"2023-03-08","close":31.3},{"date":"2023-03-09","close":31.06},{"date":"2023-03-10","close":30.8},{"date":"2023-03-13","close":30.69},{"date":"2023-03-14","close":31.25},{"date":"2023-03-15","close":30.7},{"date":"2023-03-16","close":31.58},{"date":"2023-03-17","close":31.33},{"date":"2023-03-20","close":31.99},{"date":"2023-03-21","close":32.14},{"date":"2023-03-22","close":31.41},{"date":"2023-03-23","close":32.12},{"date":"2023-03-24","close":32.68},{"date":"2023-03-27","close":32.8},{"date":"2023-03-28","close":32.96},{"date":"2023-03-29","close":33.37},{"date":"2023-03-30","close":34.04},{"date":"2023-03-31","close":34.42},{"date":"2023-04-03","close":34.43},{"date":"2023-04-04","close":34.14},{"date":"2023-04-05","close":34.31},{"date":"2023-04-06","close":33.69},{"date":"2023-04-10","close":33.92},{"date":"2023-04-11","close":33.64},{"date":"2023-04-12","close":33.76},{"date":"2023-04-13","close":34.09},{"date":"2023-04-14","close":33.99},{"date":"2023-04-17","close":33.57},{"date":"2023-04-18","close":33.14},{"date":"2023-04-19","close":31.76},{"date":"2023-04-20","close":30.86},{"date":"2023-04-21","close":31.31},{"date":"2023-04-24","close":31.25},{"date":"2023-04-25","close":30.98},{"date":"2023-04-26","close":30.04},{"date":"2023-04-27","close":29.58},{"date":"2023-04-28","close":30.15},{"date":"2023-05-01","close":29.88},{"date":"2023-05-02","close":29.18},{"date":"2023-05-03","close":28.94},{"date":"2023-05-04","close":28.43},{"date":"2023-05-05","close":28.85},{"date":"2023-05-08","close":28.9},{"date":"2023-05-09","close":29.1},{"date":"2023-05-10","close":29.07},{"date":"2023-05-11","close":28.92},{"date":"2023-05-12","close":29.08},{"date":"2023-05-15","close":29.29},{"date":"2023-05-16","close":28.87},{"date":"2023-05-17","close":28.73},{"date":"2023-05-18","close":29.43},{"date":"2023-05-19","close":29.54},{"date":"2023-05-22","close":29.76},{"date":"2023-05-23","close":29.33},{"date":"2023-05-24","close":29.22},{"date":"2023-05-25","close":29.73},{"date":"2023-05-26","close":30.5},{"date":"2023-05-30","close":30.69},{"date":"2023-05-31","close":30.37},{"date":"2023-06-01","close":30.55},{"date":"2023-06-02","close":30.97},{"date":"2023-06-05","close":30.04},{"date":"2023-06-06","close":29.51},{"date":"2023-06-07","close":30.05},{"date":"2023-06-08","close":30.06},{"date":"2023-06-09","close":30.19},{"date":"2023-06-12","close":30.99},{"date":"2023-06-13","close":31.23},{"date":"2023-06-14","close":31.68},{"date":"2023-06-15","close":32.44},{"date":"2023-06-16","close":32.47},{"date":"2023-06-20","close":31.5},{"date":"2023-06-21","close":30.8},{"date":"2023-06-22","close":30.57},{"date":"2023-06-23","close":29.91},{"date":"2023-06-26","close":29.98},{"date":"2023-06-27","close":30.66},{"date":"2023-06-28","close":30.52},{"date":"2023-06-29","close":30.88},{"date":"2023-06-30","close":31.33},{"date":"2023-07-03","close":31.33},{"date":"2023-07-05","close":31.15},{"date":"2023-07-06","close":31.18},{"date":"2023-07-07","close":31.08},{"date":"2023-07-10","close":31.1},{"date":"2023-07-11","close":31.46},{"date":"2023-07-12","close":30.94},{"date":"2023-07-13","close":31.14},{"date":"2023-07-14","close":29.22},{"date":"2023-07-17","close":29.33},{"date":"2023-07-18","close":29.94},{"date":"2023-07-19","close":30.22},{"date":"2023-07-20","close":29.93},{"date":"2023-07-21","close":30.01},{"date":"2023-07-24","close":29.37},{"date":"2023-07-25","close":29.82},{"date":"2023-07-26","close":29.67},{"date":"2023-07-27","close":29.69},{"date":"2023-07-28","close":27.63},{"date":"2023-07-31","close":27.8},{"date":"2023-08-01","close":28.01},{"date":"2023-08-02","close":28.29},{"date":"2023-08-03","close":28.28},{"date":"2023-08-04","close":28.24},{"date":"2023-08-07","close":28.09},{"date":"2023-08-08","close":27.72},{"date":"2023-08-09","close":27.77},{"date":"2023-08-10","close":27.85},{"date":"2023-08-11","close":27.68},{"date":"2023-08-14","close":27.77},{"date":"2023-08-15","close":27.33},{"date":"2023-08-16","close":27.12},{"date":"2023-08-17","close":27.95},{"date":"2023-08-18","close":28.2},{"date":"2023-08-21","close":28.0},{"date":"2023-08-22","close":28.34},{"date":"2023-08-23","close":28.14},{"date":"2023-08-24","close":27.89},{"date":"2023-08-25","close":28.08},{"date":"2023-08-28","close":28.21},{"date":"2023-08-29","close":28.51},{"date":"2023-08-30","close":28.51},{"date":"2023-08-31","close":29.12},{"date":"2023-09-01","close":29.31},{"date":"2023-09-05","close":29.01},{"date":"2023-09-06","close":29.25},{"date":"2023-09-07","close":28.66},{"date":"2023-09-08","close":29.07},{"date":"2023-09-11","close":28.84},{"date":"2023-09-12","close":28.74},{"date":"2023-09-13","close":28.41},{"date":"2023-09-14","close":28.35},{"date":"2023-09-15","close":28.43},{"date":"2023-09-18","close":28.28},{"date":"2023-09-19","close":28.48},{"date":"2023-09-20","close":28.22},{"date":"2023-09-21","close":27.73},{"date":"2023-09-22","close":27.93},{"date":"2023-09-25","close":27.9},{"date":"2023-09-26","close":27.52},{"date":"2023-09-27","close":27.5},{"date":"2023-09-28","close":27.84},{"date":"2023-09-29","close":27.79},{"date":"2023-10-02","close":28.05},{"date":"2023-10-03","close":27.55},{"date":"2023-10-04","close":27.08},{"date":"2023-10-05","close":26.47},{"date":"2023-10-06","close":26.61},{"date":"2023-10-09","close":26.82},{"date":"2023-10-10","close":26.47},{"date":"2023-10-11","close":26.2},{"date":"2023-10-12","close":25.9},{"date":"2023-10-13","close":25.66},{"date":"2023-10-16","close":26.29},{"date":"2023-10-17","close":26.1},{"date":"2023-10-18","close":25.53},{"date":"2023-10-19","close":25.07},{"date":"2023-10-20","close":25.32},{"date":"2023-10-23","close":24.96},{"date":"2023-10-24","close":25.18},{"date":"2023-10-25","close":25.03},{"date":"2023-10-26","close":25.08},{"date":"2023-10-27","close":26.61},{"date":"2023-10-30","close":26.42},{"date":"2023-10-31","close":26.92},{"date":"2023-11-01","close":26.67},{"date":"2023-11-02","close":26.87},{"date":"2023-11-03","close":27.26},{"date":"2023-11-06","close":27.37},{"date":"2023-11-07","close":26.94},{"date":"2023-11-08","close":26.83},{"date":"2023-11-09","close":26.78},{"date":"2023-11-10","close":27.14},{"date":"2023-11-13","close":26.88},{"date":"2023-11-14","close":27.53},{"date":"2023-11-15","close":27.67},{"date":"2023-11-16","close":26.82},{"date":"2023-11-17","close":26.99},{"date":"2023-11-20","close":26.92},{"date":"2023-11-21","close":26.87},{"date":"2023-11-22","close":27.04},{"date":"2023-11-24","close":27.33},{"date":"2023-11-27","close":27.28},{"date":"2023-11-28","close":27.49},{"date":"2023-11-29","close":28.04},{"date":"2023-11-30","close":28.45},{"date":"2023-12-01","close":28.57},{"date":"2023-12-04","close":28.89},{"date":"2023-12-05","close":28.75},{"date":"2023-12-06","close":28.81},{"date":"2023-12-07","close":28.86},{"date":"2023-12-08","close":28.99},{"date":"2023-12-11","close":29.38},{"date":"2023-12-12","close":29.35},{"date":"2023-12-13","close":29.35},{"date":"2023-12-14","close":29.59},{"date":"2023-12-15","close":29.31},{"date":"2023-12-18","close":29.3},{"date":"2023-12-19","close":29.42},{"date":"2023-12-20","close":29.06},{"date":"2023-12-21","close":29.21},{"date":"2023-12-22","close":29.45},{"date":"2023-12-26","close":29.59},{"date":"2023-12-27","close":29.44},{"date":"2023-12-28","close":29.51},{"date":"2023-12-29","close":29.48},{"date":"2024-01-02","close":29.34},{"date":"2024-01-03","close":30.02},{"date":"2024-01-04","close":29.77},{"date":"2024-01-05","close":29.91},{"date":"2024-01-08","close":30.22},{"date":"2024-01-09","close":36.81},{"date":"2024-01-10","close":37.59},{"date":"2024-01-11","close":37.75},{"date":"2024-01-12","close":37.51},{"date":"2024-01-16","close":37.35},{"date":"2024-01-17","close":37.22},{"date":"2024-01-18","close":37.32},{"date":"2024-01-19","close":37.41},{"date":"2024-01-22","close":37.47},{"date":"2024-01-23","close":37.29},{"date":"2024-01-24","close":37.19},{"date":"2024-01-25","close":37.23},{"date":"2024-01-26","close":37.2},{"date":"2024-01-29","close":37.23},{"date":"2024-01-30","close":37.18},{"date":"2024-01-31","close":36.96},{"date":"2024-02-01","close":36.89},{"date":"2024-02-02","close":36.94},{"date":"2024-02-05","close":36.94},{"date":"2024-02-06","close":36.99},{"date":"2024-02-07","close":37.03},{"date":"2024-02-08","close":36.95},{"date":"2024-02-09","close":37.03},{"date":"2024-02-12","close":37.0},{"date":"2024-02-13","close":37.06},{"date":"2024-02-14","close":37.03},{"date":"2024-02-15","close":37.01},{"date":"2024-02-16","close":36.92},{"date":"2024-02-20","close":36.9},{"date":"2024-02-21","close":36.99},{"date":"2024-02-22","close":37.16},{"date":"2024-02-23","close":37.18},{"date":"2024-02-26","close":37.08},{"date":"2024-02-27","close":37.16},{"date":"2024-02-28","close":37.05},{"date":"2024-02-29","close":37.03},{"date":"2024-03-01","close":37.37},{"date":"2024-03-04","close":37.64},{"date":"2024-03-05","close":37.45},{"date":"2024-03-06","close":37.44},{"date":"2024-03-07","close":37.35},{"date":"2024-03-08","close":37.36},{"date":"2024-03-11","close":37.0},{"date":"2024-03-12","close":36.85},{"date":"2024-03-13","close":36.59},{"date":"2024-03-14","close":36.47},{"date":"2024-03-15","close":36.22},{"date":"2024-03-18","close":36.71},{"date":"2024-03-19","close":36.71},{"date":"2024-03-20","close":36.82},{"date":"2024-03-21","close":36.94},{"date":"2024-03-22","close":37.05},{"date":"2024-03-25","close":37.07},{"date":"2024-03-26","close":37.04},{"date":"2024-03-27","close":37.28},{"date":"2024-03-28","close":37.06},{"date":"2024-04-01","close":37.05},{"date":"2024-04-02","close":36.91},{"date":"2024-04-03","close":37.05},{"date":"2024-04-04","close":36.97},{"date":"2024-04-05","close":37.07},{"date":"2024-04-08","close":37.13},{"date":"2024-04-09","close":37.18},{"date":"2024-04-10","close":36.97},{"date":"2024-04-11","close":36.93},{"date":"2024-04-12","close":36.65},{"date":"2024-04-15","close":36.52},{"date":"2024-04-16","close":36.43},{"date":"2024-04-17","close":36.48},{"date":"2024-04-18","close":36.16},{"date":"2024-04-19","close":36.06},{"date":"2024-04-22","close":36.11},{"date":"2024-04-23","close":35.88},{"date":"2024-04-24","close":35.36},{"date":"2024-04-25","close":34.95},{"date":"2024-04-26","close":34.71},{"date":"2024-04-29","close":35.15},{"date":"2024-04-30","close":34.82},{"date":"2024-05-01","close":34.89},{"date":"2024-05-02","close":34.65},{"date":"2024-05-03","close":34.84},{"date":"2024-05-06","close":34.78},{"date":"2024-05-07","close":34.5},{"date":"2024-05-08","close":34.59},{"date":"2024-05-09","close":34.45},{"date":"2024-05-10","close":34.64},{"date":"2024-05-13","close":34.5},{"date":"2024-05-14","close":34.44},{"date":"2024-05-15","close":34.58},{"date":"2024-05-16","close":34.71},{"date":"2024-05-17","close":34.64},{"date":"2024-05-20","close":34.64},{"date":"2024-05-21","close":34.55},{"date":"2024-05-22","close":34.68},{"date":"2024-05-23","close":34.59},{"date":"2024-05-24","close":34.69},{"date":"2024-05-28","close":34.42},{"date":"2024-05-29","close":34.62},{"date":"2024-05-30","close":35.13},{"date":"2024-05-31","close":35.67},{"date":"2024-06-03","close":35.45},{"date":"2024-06-04","close":35.24},{"date":"2024-06-05","close":35.42},{"date":"2024-06-06","close":35.46},{"date":"2024-06-07","close":35.55},{"date":"2024-06-10","close":35.43},{"date":"2024-06-11","close":35.45},{"date":"2024-06-12","close":35.54},{"date":"2024-06-13","close":35.55},{"date":"2024-06-14","close":35.46},{"date":"2024-06-17","close":35.5},{"date":"2024-06-18","close":35.54},{"date":"2024-06-20","close":35.43},{"date":"2024-06-21","close":35.69},{"date":"2024-06-24","close":35.54},{"date":"2024-06-25","close":35.48},{"date":"2024-06-26","close":35.69},{"date":"2024-06-27","close":36.01},{"date":"2024-06-28","close":36.46},{"date":"2024-07-01","close":36.75},{"date":"2024-07-02","close":36.57},{"date":"2024-07-03","close":36.35},{"date":"2024-07-05","close":36.72},{"date":"2024-07-08","close":36.93},{"date":"2024-07-09","close":36.92},{"date":"2024-07-10","close":36.94},{"date":"2024-07-11","close":37.16},{"date":"2024-07-12","close":37.13},{"date":"2024-07-15","close":37.16},{"date":"2024-07-16","close":37.28},{"date":"2024-07-17","close":37.2},{"date":"2024-07-18","close":37.32},{"date":"2024-07-19","close":37.29},{"date":"2024-07-22","close":37.25},{"date":"2024-07-23","close":37.18},{"date":"2024-07-24","close":36.77},{"date":"2024-07-25","close":37.49},{"date":"2024-07-26","close":37.25},{"date":"2024-07-29","close":37.64},{"date":"2024-07-30","close":37.96},{"date":"2024-07-31","close":37.69},{"date":"2024-08-01","close":37.86},{"date":"2024-08-02","close":38.2},{"date":"2024-08-05","close":37.97},{"date":"2024-08-06","close":38.12},{"date":"2024-08-07","close":38.4},{"date":"2024-08-08","close":38.58},{"date":"2024-08-09","close":38.57},{"date":"2024-08-12","close":38.78},{"date":"2024-08-13","close":38.81},{"date":"2024-08-14","close":38.79},{"date":"2024-08-15","close":38.81},{"date":"2024-08-16","close":38.86},{"date":"2024-08-19","close":38.99},{"date":"2024-08-20","close":38.82},{"date":"2024-08-21","close":39.0},{"date":"2024-08-22","close":38.74},{"date":"2024-08-23","close":38.8},{"date":"2024-08-26","close":38.87},{"date":"2024-08-27","close":38.85},{"date":"2024-08-28","close":38.82},{"date":"2024-08-29","close":38.98},{"date":"2024-08-30","close":38.88},{"date":"2024-09-03","close":38.76},{"date":"2024-09-04","close":38.77},{"date":"2024-09-05","close":38.61},{"date":"2024-09-06","close":38.4},{"date":"2024-09-09","close":38.34},{"date":"2024-09-10","close":38.4},{"date":"2024-09-11","close":38.53},{"date":"2024-09-12","close":38.55},{"date":"2024-09-13","close":38.6},{"date":"2024-09-16","close":38.63},{"date":"2024-09-17","close":39.03},{"date":"2024-09-18","close":38.98},{"date":"2024-09-19","close":38.96},{"date":"2024-09-20","close":38.9},{"date":"2024-09-23","close":38.87},{"date":"2024-09-24","close":38.81},{"date":"2024-09-25","close":38.85},{"date":"2024-09-26","close":38.82},{"date":"2024-09-27","close":38.95},{"date":"2024-09-30","close":38.98},{"date":"2024-10-01","close":38.88},{"date":"2024-10-02","close":38.9},{"date":"2024-10-03","close":38.85},{"date":"2024-10-04","close":38.82},{"date":"2024-10-07","close":38.77},{"date":"2024-10-08","close":38.77},{"date":"2024-10-09","close":38.8},{"date":"2024-10-10","close":38.77},{"date":"2024-10-11","close":38.75},{"date":"2024-10-14","close":38.76},{"date":"2024-10-15","close":38.98},{"date":"2024-10-16","close":39.14},{"date":"2024-10-17","close":39.22},{"date":"2024-10-18","close":39.21},{"date":"2024-10-21","close":39.26},{"date":"2024-10-22","close":39.19},{"date":"2024-10-23","close":39.17},{"date":"2024-10-24","close":39.16},{"date":"2024-10-25","close":39.08},{"date":"2024-10-28","close":39.02},{"date":"2024-10-29","close":39.04},{"date":"2024-10-30","close":38.95},{"date":"2024-10-31","close":38.9},{"date":"2024-11-01","close":39.0},{"date":"2024-11-04","close":38.98},{"date":"2024-11-05","close":39.15},{"date":"2024-11-06","close":39.01},{"date":"2024-11-07","close":39.0},{"date":"2024-11-08","close":38.91},{"date":"2024-11-11","close":38.84},{"date":"2024-11-12","close":38.53},{"date":"2024-11-13","close":38.25},{"date":"2024-11-14","close":38.41},{"date":"2024-11-15","close":36.51},{"date":"2024-11-18","close":35.61},{"date":"2024-11-19","close":35.08},{"date":"2024-11-20","close":35.66},{"date":"2024-11-21","close":35.43},{"date":"2024-11-22","close":35.91},{"date":"2024-11-25","close":36.2},{"date":"2024-11-26","close":36.02},{"date":"2024-11-27","close":36.07},{"date":"2024-11-29","close":35.92},{"date":"2024-12-02","close":35.62},{"date":"2024-12-03","close":35.46},{"date":"2024-12-04","close":36.25},{"date":"2024-12-05","close":36.78},{"date":"2024-12-06","close":36.52},{"date":"2024-12-09","close":37.13},{"date":"2024-12-10","close":37.23},{"date":"2024-12-11","close":37.39},{"date":"2024-12-12","close":37.3},{"date":"2024-12-13","close":37.23},{"date":"2024-12-16","close":37.6},{"date":"2024-12-17","close":37.66},{"date":"2024-12-18","close":37.28},{"date":"2024-12-19","close":37.0},{"date":"2024-12-20","close":37.24},{"date":"2024-12-23","close":37.48},{"date":"2024-12-24","close":37.5},{"date":"2024-12-26","close":37.51},{"date":"2024-12-27","close":37.51},{"date":"2024-12-30","close":37.35},{"date":"2024-12-31","close":37.45},{"date":"2025-01-02","close":37.78},{"date":"2025-01-03","close":37.95},{"date":"2025-01-06","close":37.98},{"date":"2025-01-07","close":38.31},{"date":"2025-01-08","close":38.37},{"date":"2025-01-10","close":38.45},{"date":"2025-01-13","close":38.49},{"date":"2025-01-14","close":38.51},{"date":"2025-01-15","close":38.67},{"date":"2025-01-16","close":38.84},{"date":"2025-01-17","close":38.43},{"date":"2025-01-21","close":38.57},{"date":"2025-01-22","close":38.79},{"date":"2025-01-23","close":38.97},{"date":"2025-01-24","close":39.03},{"date":"2025-01-27","close":38.65},{"date":"2025-01-28","close":36.3},{"date":"2025-01-29","close":35.15},{"date":"2025-01-30","close":34.38},{"date":"2025-01-31","close":34.86},{"date":"2025-02-03","close":34.59},{"date":"2025-02-04","close":35.65},{"date":"2025-02-05","close":36.08},{"date":"2025-02-06","close":36.0},{"date":"2025-02-07","close":35.7},{"date":"2025-02-10","close":35.97},{"date":"2025-02-11","close":36.1},{"date":"2025-02-12","close":36.35},{"date":"2025-02-13","close":36.34},{"date":"2025-02-14","close":36.55},{"date":"2025-02-18","close":36.16},{"date":"2025-02-19","close":36.04},{"date":"2025-02-20","close":36.07},{"date":"2025-02-21","close":35.99},{"date":"2025-02-24","close":35.96},{"date":"2025-02-25","close":36.03},{"date":"2025-02-26","close":35.99},{"date":"2025-02-27","close":35.98},{"date":"2025-02-28","close":36.2},{"date":"2025-03-03","close":36.03},{"date":"2025-03-04","close":35.94},{"date":"2025-03-05","close":36.01},{"date":"2025-03-06","close":36.06},{"date":"2025-03-07","close":36.06},{"date":"2025-03-10","close":35.84},{"date":"2025-03-11","close":35.55},{"date":"2025-03-12","close":35.61},{"date":"2025-03-13","close":35.56},{"date":"2025-03-14","close":35.76},{"date":"2025-03-17","close":36.1},{"date":"2025-03-18","close":35.99},{"date":"2025-03-19","close":36.08},{"date":"2025-03-20","close":36.16},{"date":"2025-03-21","close":36.05},{"date":"2025-03-24","close":36.1},{"date":"2025-03-25","close":36.1},{"date":"2025-03-26","close":36.12},{"date":"2025-03-27","close":36.15},{"date":"2025-03-28","close":36.12},{"date":"2025-03-31","close":36.19},{"date":"2025-04-01","close":36.14},{"date":"2025-04-02","close":36.07},{"date":"2025-04-03","close":35.24},{"date":"2025-04-04","close":33.95},{"date":"2025-04-07","close":34.14},{"date":"2025-04-08","close":33.93},{"date":"2025-04-09","close":35.15},{"date":"2025-04-10","close":34.64},{"date":"2025-04-11","close":34.93},{"date":"2025-04-14","close":34.78},{"date":"2025-04-15","close":34.67},{"date":"2025-04-16","close":34.49},{"date":"2025-04-17","close":34.33},{"date":"2025-04-21","close":34.04},{"date":"2025-04-22","close":34.63},{"date":"2025-04-23","close":35.34},{"date":"2025-04-24","close":35.53},{"date":"2025-04-25","close":35.6},{"date":"2025-04-28","close":35.79},{"date":"2025-04-29","close":36.05},{"date":"2025-04-30","close":36.32},{"date":"2025-05-01","close":36.35},{"date":"2025-05-02","close":36.63},{"date":"2025-05-05","close":36.63},{"date":"2025-05-06","close":36.6},{"date":"2025-05-07","close":36.38},{"date":"2025-05-08","close":36.3},{"date":"2025-05-09","close":36.35},{"date":"2025-05-12","close":36.58},{"date":"2025-05-13","close":36.39},{"date":"2025-05-14","close":36.1},{"date":"2025-05-15","close":36.26},{"date":"2025-05-16","close":36.05},{"date":"2025-05-19","close":36.13},{"date":"2025-05-20","close":36.14},{"date":"2025-05-21","close":35.99},{"date":"2025-05-22","close":35.97},{"date":"2025-05-23","close":35.99},{"date":"2025-05-27","close":36.07},{"date":"2025-05-28","close":35.92},{"date":"2025-05-29","close":35.95},{"date":"2025-05-30","close":35.93},{"date":"2025-06-02","close":35.87},{"date":"2025-06-03","close":35.95},{"date":"2025-06-04","close":35.89},{"date":"2025-06-05","close":35.81},{"date":"2025-06-06","close":35.9},{"date":"2025-06-09","close":35.76},{"date":"2025-06-10","close":35.83},{"date":"2025-06-11","close":35.9},{"date":"2025-06-12","close":35.92},{"date":"2025-06-13","close":35.77},{"date":"2025-06-16","close":36.02},{"date":"2025-06-17","close":35.93},{"date":"2025-06-18","close":35.85},{"date":"2025-06-20","close":36.03},{"date":"2025-06-23","close":36.3},{"date":"2025-06-24","close":36.56},{"date":"2025-06-25","close":36.55},{"date":"2025-06-26","close":36.9},{"date":"2025-06-27","close":36.82},{"date":"2025-06-30","close":39.93},{"date":"2025-07-01","close":39.95},{"date":"2025-07-02","close":39.95}],"chart_data":[{"date":"2024-10-23","open":39.14,"high":39.2,"low":39.12,"close":39.17,"volume":1919178,"rsi_14":70.51,"sma_20":38.95,"sma_60":38.75,"sma_120":37.28},{"date":"2024-10-24","open":39.26,"high":39.26,"low":39.14,"close":39.16,"volume":3028245,"rsi_14":72.37,"sma_20":38.97,"sma_60":38.78,"sma_120":37.32},{"date":"2024-10-25","open":39.16,"high":39.27,"low":39.05,"close":39.08,"volume":4341189,"rsi_14":69.62,"sma_20":38.97,"sma_60":38.8,"sma_120":37.35},{"date":"2024-10-28","open":39.14,"high":39.18,"low":39.01,"close":39.02,"volume":2922922,"rsi_14":64.71,"sma_20":38.98,"sma_60":38.81,"sma_120":37.39},{"date":"2024-10-29","open":39.1,"high":39.13,"low":39.01,"close":39.04,"volume":2726504,"rsi_14":64.29,"sma_20":38.98,"sma_60":38.83,"sma_120":37.43},{"date":"2024-10-30","open":39.05,"high":39.07,"low":38.94,"close":38.95,"volume":5190977,"rsi_14":60.0,"sma_20":38.99,"sma_60":38.84,"sma_120":37.47},{"date":"2024-10-31","open":39.0,"high":39.02,"low":38.87,"close":38.9,"volume":4030209,"rsi_14":58.06,"sma_20":38.99,"sma_60":38.85,"sma_120":37.5},{"date":"2024-11-01","open":38.9,"high":39.02,"low":38.72,"close":39.0,"volume":5172364,"rsi_14":61.76,"sma_20":39.0,"sma_60":38.86,"sma_120":37.54},{"date":"2024-11-04","open":39.0,"high":39.07,"low":38.94,"close":38.98,"volume":3284189,"rsi_14":50.0,"sma_20":39.01,"sma_60":38.87,"sma_120":37.58},{"date":"2024-11-05","open":39.01,"high":39.16,"low":38.94,"close":39.15,"volume":2252135,"rsi_14":50.6,"sma_20":39.03,"sma_60":38.87,"sma_120":37.62},{"date":"2024-11-06","open":39.25,"high":39.44,"low":39.0,"close":39.01,"volume":8025229,"rsi_14":38.2,"sma_20":39.04,"sma_60":38.87,"sma_120":37.65},{"date":"2024-11-07","open":39.01,"high":39.1,"low":38.94,"close":39.0,"volume":2853252,"rsi_14":38.2,"sma_20":39.05,"sma_60":38.88,"sma_120":37.69},{"date":"2024-11-08","open":39.0,"high":39.05,"low":38.91,"close":38.91,"volume":3812572,"rsi_14":31.18,"sma_20":39.06,"sma_60":38.88,"sma_120":37.72},{"date":"2024-11-11","open":38.91,"high":39.01,"low":38.64,"close":38.84,"volume":7017726,"rsi_14":31.18,"sma_20":39.06,"sma_60":38.88,"sma_120":37.76},{"date":"2024-11-12","open":38.88,"high":38.94,"low":38.33,"close":38.53,"volume":7015022,"rsi_14":23.77,"sma_20":39.04,"sma_60":38.87,"sma_120":37.79},{"date":"2024-11-13","open":38.53,"high":38.73,"low":38.0,"close":38.25,"volume":5897975,"rsi_14":19.46,"sma_20":38.99,"sma_60":38.86,"sma_120":37.82},{"date":"2024-11-14","open":38.26,"high":38.66,"low":38.23,"close":38.41,"volume":4204053,"rsi_14":28.66,"sma_20":38.95,"sma_60":38.85,"sma_120":37.85},{"date":"2024-11-15","open":38.41,"high":38.45,"low":36.08,"close":36.51,"volume":16702390,"rsi_14":13.2,"sma_20":38.82,"sma_60":38.82,"sma_120":37.87},{"date":"2024-11-18","open":36.2,"high":37.0,"low":35.18,"close":35.61,"volume":13465230,"rsi_14":10.02,"sma_20":38.64,"sma_60":38.76,"sma_120":37.88},{"date":"2024-11-19","open":35.33,"high":35.57,"low":34.92,"close":35.08,"volume":8834782,"rsi_14":9.09,"sma_20":38.43,"sma_60":38.7,"sma_120":37.88},{"date":"2024-11-20","open":35.25,"high":36.01,"low":35.17,"close":35.66,"volume":5718076,"rsi_14":19.2,"sma_20":38.25,"sma_60":38.65,"sma_120":37.88},{"date":"2024-11-21","open":35.6,"high":35.9,"low":35.08,"close":35.43,"volume":5471983,"rsi_14":16.88,"sma_20":38.07,"sma_60":38.59,"sma_120":37.88},{"date":"2024-11-22","open":35.52,"high":35.91,"low":35.28,"close":35.91,"volume":3196668,"rsi_14":23.76,"sma_20":37.91,"sma_60":38.54,"sma_120":37.88},{"date":"2024-11-25","open":36.04,"high":36.25,"low":35.99,"close":36.2,"volume":5199570,"rsi_14":25.29,"sma_20":37.77,"sma_60":38.49,"sma_120":37.89},{"date":"2024-11-26","open":36.24,"high":36.24,"low":35.94,"close":36.02,"volume":2835862,"rsi_14":25.12,"sma_20":37.62,"sma_60":38.45,"sma_120":37.9},{"date":"2024-11-27","open":36.04,"high":36.22,"low":35.91,"close":36.07,"volume":2177719,"rsi_14":25.79,"sma_20":37.47,"sma_60":38.4,"sma_120":37.9},{"date":"2024-11-29","open":36.18,"high":36.2,"low":35.85,"close":35.92,"volume":1448648,"rsi_14":25.53,"sma_20":37.32,"sma_60":38.36,"sma_120":37.9},{"date":"2024-12-02","open":35.8,"high":35.92,"low":35.6,"close":35.62,"volume":2803192,"rsi_14":24.61,"sma_20":37.16,"sma_60":38.31,"sma_120":37.9},{"date":"2024-12-03","open":35.49,"high":35.58,"low":35.45,"close":35.46,"volume":2344811,"rsi_14":25.2,"sma_20":36.98,"sma_60":38.26,"sma_120":37.9},{"date":"2024-12-04","open":35.44,"high":36.26,"low":35.2,"close":36.25,"volume":4683105,"rsi_14":35.07,"sma_20":36.83,"sma_60":38.23,"sma_120":37.91},{"date":"2024-12-05","open":36.26,"high":37.17,"low":36.26,"close":36.78,"volume":4164767,"rsi_14":38.47,"sma_20":36.72,"sma_60":38.2,"sma_120":37.92},{"date":"2024-12-06","open":36.77,"high":36.98,"low":36.45,"close":36.52,"volume":4109485,"rsi_14":50.09,"sma_20":36.6,"sma_60":38.16,"sma_120":37.93},{"date":"2024-12-09","open":36.82,"high":37.27,"low":36.64,"close":37.13,"volume":3219186,"rsi_14":64.79,"sma_20":36.51,"sma_60":38.14,"sma_120":37.94},{"date":"2024-12-10","open":37.0,"high":37.45,"low":36.98,"close":37.23,"volume":2078405,"rsi_14":72.82,"sma_20":36.43,"sma_60":38.12,"sma_120":37.96},{"date":"2024-12-11","open":37.28,"high":37.41,"low":37.08,"close":37.39,"volume":2113698,"rsi_14":70.16,"sma_20":36.37,"sma_60":38.09,"sma_120":37.97},{"date":"2024-12-12","open":37.39,"high":37.57,"low":37.28,"close":37.3,"volume":1384936,"rsi_14":72.53,"sma_20":36.33,"sma_60":38.06,"sma_120":37.99},{"date":"2024-12-13","open":37.32,"high":37.37,"low":37.19,"close":37.23,"volume":1474317,"rsi_14":67.65,"sma_20":36.27,"sma_60":38.03,"sma_120":38.0},{"date":"2024-12-16","open":37.29,"high":37.63,"low":37.23,"close":37.6,"volume":1893748,"rsi_14":68.32,"sma_20":36.32,"sma_60":38.01,"sma_120":38.02},{"date":"2024-12-17","open":37.44,"high":37.8,"low":37.35,"close":37.66,"volume":2275077,"rsi_14":72.16,"sma_20":36.42,"sma_60":37.99,"sma_120":38.03},{"date":"2024-12-18","open":37.72,"high":37.76,"low":37.24,"close":37.28,"volume":3028512,"rsi_14":65.01,"sma_20":36.53,"sma_60":37.97,"sma_120":38.04},{"date":"2024-12-19","open":37.57,"high":37.62,"low":36.8,"close":37.0,"volume":3725771,"rsi_14":62.98,"sma_20":36.6,"sma_60":37.93,"sma_120":38.04},{"date":"2024-12-20","open":36.94,"high":37.47,"low":36.87,"close":37.24,"volume":5209102,"rsi_14":69.76,"sma_20":36.69,"sma_60":37.91,"sma_120":38.05},{"date":"2024-12-23","open":37.05,"high":37.49,"low":37.05,"close":37.48,"volume":1224777,"rsi_14":74.16,"sma_20":36.77,"sma_60":37.88,"sma_120":38.05},{"date":"2024-12-24","open":37.4,"high":37.52,"low":37.36,"close":37.5,"volume":434860,"rsi_14":68.33,"sma_20":36.83,"sma_60":37.86,"sma_120":38.06},{"date":"2024-12-26","open":37.39,"high":37.6,"low":37.36,"close":37.51,"volume":1040241,"rsi_14":62.63,"sma_20":36.91,"sma_60":37.84,"sma_120":38.07},{"date":"2024-12-27","open":37.4,"high":37.54,"low":37.33,"close":37.51,"volume":2296644,"rsi_14":68.82,"sma_20":36.98,"sma_60":37.81,"sma_120":38.07},{"date":"2024-12-30","open":37.25,"high":37.55,"low":37.2,"close":37.35,"volume":1084679,"rsi_14":55.05,"sma_20":37.05,"sma_60":37.79,"sma_120":38.07},{"date":"2024-12-31","open":37.4,"high":37.47,"low":37.3,"close":37.45,"volume":1402013,"rsi_14":55.05,"sma_20":37.14,"sma_60":37.77,"sma_120":38.08},{"date":"2025-01-02","open":37.53,"high":37.79,"low":37.36,"close":37.78,"volume":1675648,"rsi_14":58.3,"sma_20":37.26,"sma_60":37.75,"sma_120":38.08},{"date":"2025-01-03","open":37.75,"high":37.95,"low":37.61,"close":37.95,"volume":4085352,"rsi_14":63.37,"sma_20":37.34,"sma_60":37.74,"sma_120":38.09},{"date":"2025-01-06","open":37.95,"high":38.05,"low":37.83,"close":37.98,"volume":1975356,"rsi_14":65.69,"sma_20":37.4,"sma_60":37.72,"sma_120":38.09},{"date":"2025-01-07","open":38.1,"high":38.35,"low":37.97,"close":38.31,"volume":2566960,"rsi_14":65.11,"sma_20":37.49,"sma_60":37.71,"sma_120":38.1},{"date":"2025-01-08","open":38.34,"high":38.38,"low":38.26,"close":38.37,"volume":3026639,"rsi_14":65.11,"sma_20":37.56,"sma_60":37.71,"sma_120":38.11},{"date":"2025-01-10","open":38.44,"high":38.46,"low":38.25,"close":38.45,"volume":2253896,"rsi_14":78.54,"sma_20":37.62,"sma_60":37.7,"sma_120":38.12},{"date":"2025-01-13","open":38.29,"high":38.55,"low":38.25,"close":38.49,"volume":1700572,"rsi_14":91.16,"sma_20":37.67,"sma_60":37.69,"sma_120":38.13},{"date":"2025-01-14","open":38.5,"high":38.66,"low":38.45,"close":38.51,"volume":2902234,"rsi_14":89.94,"sma_20":37.73,"sma_60":37.68,"sma_120":38.14},{"date":"2025-01-15","open":38.72,"high":38.72,"low":38.44,"close":38.67,"volume":2092795,"rsi_14":89.4,"sma_20":37.8,"sma_60":37.67,"sma_120":38.16},{"date":"2025-01-16","open":38.7,"high":38.87,"low":37.91,"close":38.84,"volume":3434025,"rsi_14":90.36,"sma_20":37.87,"sma_60":37.67,"sma_120":38.17},{"date":"2025-01-17","open":38.82,"high":38.83,"low":38.21,"close":38.43,"volume":4434133,"rsi_14":72.33,"sma_20":37.9,"sma_60":37.65,"sma_120":38.18},{"date":"2025-01-21","open":38.52,"high":38.69,"low":38.5,"close":38.57,"volume":2739346,"rsi_14":74.09,"sma_20":37.97,"sma_60":37.64,"sma_120":38.19},{"date":"2025-01-22","open":38.57,"high":38.84,"low":38.36,"close":38.79,"volume":2539981,"rsi_14":81.86,"sma_20":38.06,"sma_60":37.64,"sma_120":38.2},{"date":"2025-01-23","open":38.85,"high":39.0,"low":38.71,"close":38.97,"volume":3376491,"rsi_14":82.48,"sma_20":38.15,"sma_60":37.63,"sma_120":38.21},{"date":"2025-01-24","open":39.0,"high":39.11,"low":38.91,"close":39.03,"volume":2813678,"rsi_14":80.19,"sma_20":38.22,"sma_60":37.63,"sma_120":38.22},{"date":"2025-01-27","open":38.95,"high":39.03,"low":38.63,"close":38.65,"volume":4158105,"rsi_14":65.35,"sma_20":38.28,"sma_60":37.63,"sma_120":38.22},{"date":"2025-01-28","open":36.21,"high":36.53,"low":35.98,"close":36.3,"volume":8680512,"rsi_14":31.74,"sma_20":38.22,"sma_60":37.58,"sma_120":38.21},{"date":"2025-01-29","open":36.3,"high":36.93,"low":34.78,"close":35.15,"volume":18016075,"rsi_14":20.85,"sma_20":38.1,"sma_60":37.52,"sma_120":38.18},{"date":"2025-01-30","open":35.7,"high":36.6,"low":33.72,"close":34.38,"volume":20806628,"rsi_14":17.46,"sma_20":37.95,"sma_60":37.44,"sma_120":38.15},{"date":"2025-01-31","open":34.5,"high":34.97,"low":34.34,"close":34.86,"volume":6030611,"rsi_14":22.51,"sma_20":37.82,"sma_60":37.37,"sma_120":38.12},{"date":"2025-02-03","open":34.68,"high":35.0,"low":34.38,"close":34.59,"volume":4510273,"rsi_14":21.15,"sma_20":37.66,"sma_60":37.3,"sma_120":38.08},{"date":"2025-02-04","open":34.97,"high":35.65,"low":34.72,"close":35.65,"volume":4818144,"rsi_14":31.67,"sma_20":37.55,"sma_60":37.24,"sma_120":38.06},{"date":"2025-02-05","open":36.0,"high":36.24,"low":35.38,"close":36.08,"volume":6319604,"rsi_14":33.95,"sma_20":37.45,"sma_60":37.19,"sma_120":38.03},{"date":"2025-02-06","open":36.1,"high":36.28,"low":35.8,"close":36.0,"volume":3721736,"rsi_14":32.21,"sma_20":37.34,"sma_60":37.14,"sma_120":38.01},{"date":"2025-02-07","open":35.95,"high":36.03,"low":35.68,"close":35.7,"volume":4748782,"rsi_14":32.66,"sma_20":37.21,"sma_60":37.09,"sma_120":37.99},{"date":"2025-02-10","open":35.99,"high":36.27,"low":35.74,"close":35.97,"volume":8201071,"rsi_14":33.75,"sma_20":37.08,"sma_60":37.04,"sma_120":37.96},{"date":"2025-02-11","open":35.81,"high":36.31,"low":35.81,"close":36.1,"volume":3082857,"rsi_14":33.0,"sma_20":36.96,"sma_60":37.0,"sma_120":37.94},{"date":"2025-02-12","open":36.04,"high":36.37,"low":35.92,"close":36.35,"volume":4037696,"rsi_14":33.58,"sma_20":36.85,"sma_60":36.97,"sma_120":37.92},{"date":"2025-02-13","open":36.45,"high":36.5,"low":36.08,"close":36.34,"volume":3899568,"rsi_14":33.04,"sma_20":36.74,"sma_60":36.94,"sma_120":37.89},{"date":"2025-02-14","open":36.48,"high":36.77,"low":36.38,"close":36.55,"volume":3142194,"rsi_14":36.47,"sma_20":36.62,"sma_60":36.94,"sma_120":37.88},{"date":"2025-02-18","open":36.88,"high":36.88,"low":36.09,"close":36.16,"volume":3549403,"rsi_14":48.79,"sma_20":36.51,"sma_60":36.95,"sma_120":37.85},{"date":"2025-02-19","open":36.08,"high":36.17,"low":35.86,"close":36.04,"volume":3108490,"rsi_14":59.33,"sma_20":36.38,"sma_60":36.96,"sma_120":37.83},{"date":"2025-02-20","open":36.11,"high":36.16,"low":35.95,"close":36.07,"volume":1606934,"rsi_14":70.97,"sma_20":36.25,"sma_60":36.97,"sma_120":37.81},{"date":"2025-02-21","open":35.9,"high":36.04,"low":35.64,"close":35.99,"volume":3252753,"rsi_14":65.56,"sma_20":36.1,"sma_60":36.98,"sma_120":37.78},{"date":"2025-02-24","open":36.11,"high":36.13,"low":35.7,"close":35.96,"volume":2057500,"rsi_14":70.21,"sma_20":35.94,"sma_60":36.98,"sma_120":37.76},{"date":"2025-02-25","open":36.19,"high":36.33,"low":35.93,"close":36.03,"volume":3455830,"rsi_14":57.92,"sma_20":35.81,"sma_60":36.98,"sma_120":37.73},{"date":"2025-02-26","open":36.12,"high":36.19,"low":35.9,"close":35.99,"volume":1996254,"rsi_14":47.76,"sma_20":35.8,"sma_60":36.98,"sma_120":37.71},{"date":"2025-02-27","open":35.95,"high":36.12,"low":35.78,"close":35.98,"volume":2876560,"rsi_14":49.48,"sma_20":35.84,"sma_60":36.97,"sma_120":37.69},{"date":"2025-02-28","open":36.03,"high":36.24,"low":35.87,"close":36.2,"volume":4400294,"rsi_14":63.44,"sma_20":35.93,"sma_60":36.98,"sma_120":37.67},{"date":"2025-03-03","open":36.06,"high":36.13,"low":35.88,"close":36.03,"volume":3945317,"rsi_14":51.7,"sma_20":35.99,"sma_60":36.99,"sma_120":37.65},{"date":"2025-03-04","open":36.21,"high":36.24,"low":35.85,"close":35.94,"volume":2705516,"rsi_14":45.35,"sma_20":36.06,"sma_60":36.99,"sma_120":37.63},{"date":"2025-03-05","open":35.79,"high":36.11,"low":35.79,"close":36.01,"volume":1301497,"rsi_14":38.96,"sma_20":36.07,"sma_60":36.99,"sma_120":37.61},{"date":"2025-03-06","open":35.77,"high":36.11,"low":35.75,"close":36.06,"volume":1542761,"rsi_14":41.14,"sma_20":36.07,"sma_60":36.98,"sma_120":37.59},{"date":"2025-03-07","open":36.0,"high":36.19,"low":35.94,"close":36.06,"volume":3126077,"rsi_14":32.12,"sma_20":36.08,"sma_60":36.97,"sma_120":37.57},{"date":"2025-03-10","open":36.1,"high":36.17,"low":35.37,"close":35.84,"volume":5897936,"rsi_14":36.67,"sma_20":36.08,"sma_60":36.95,"sma_120":37.54},{"date":"2025-03-11","open":35.84,"high":35.95,"low":35.49,"close":35.55,"volume":4210730,"rsi_14":32.12,"sma_20":36.06,"sma_60":36.92,"sma_120":37.52},{"date":"2025-03-12","open":35.6,"high":35.77,"low":35.57,"close":35.61,"volume":2748532,"rsi_14":33.57,"sma_20":36.04,"sma_60":36.89,"sma_120":37.49},{"date":"2025-03-13","open":35.55,"high":35.9,"low":35.49,"close":35.56,"volume":2735134,"rsi_14":34.31,"sma_20":36.0,"sma_60":36.86,"sma_120":37.46},{"date":"2025-03-14","open":35.62,"high":35.78,"low":35.5,"close":35.76,"volume":3932840,"rsi_14":43.51,"sma_20":35.97,"sma_60":36.84,"sma_120":37.44},{"date":"2025-03-17","open":35.83,"high":36.22,"low":35.75,"close":36.1,"volume":7409378,"rsi_14":51.93,"sma_20":35.95,"sma_60":36.81,"sma_120":37.41},{"date":"2025-03-18","open":36.0,"high":36.12,"low":35.96,"close":35.99,"volume":2296021,"rsi_14":50.0,"sma_20":35.94,"sma_60":36.78,"sma_120":37.39},{"date":"2025-03-19","open":36.0,"high":36.13,"low":35.96,"close":36.08,"volume":3600543,"rsi_14":52.55,"sma_20":35.94,"sma_60":36.76,"sma_120":37.36},{"date":"2025-03-20","open":36.0,"high":36.22,"low":36.0,"close":36.16,"volume":1981085,"rsi_14":48.9,"sma_20":35.95,"sma_60":36.75,"sma_120":37.34},{"date":"2025-03-21","open":36.01,"high":36.15,"low":36.0,"close":36.05,"volume":6074254,"rsi_14":50.57,"sma_20":35.95,"sma_60":36.73,"sma_120":37.32},{"date":"2025-03-24","open":36.07,"high":36.27,"low":35.99,"close":36.1,"volume":1880579,"rsi_14":54.65,"sma_20":35.95,"sma_60":36.71,"sma_120":37.3},{"date":"2025-03-25","open":36.06,"high":36.17,"low":35.99,"close":36.1,"volume":1505612,"rsi_14":52.73,"sma_20":35.96,"sma_60":36.68,"sma_120":37.27},{"date":"2025-03-26","open":36.1,"high":36.27,"low":36.05,"close":36.12,"volume":1854726,"rsi_14":51.85,"sma_20":35.97,"sma_60":36.66,"sma_120":37.25},{"date":"2025-03-27","open":36.1,"high":36.24,"low":35.98,"close":36.15,"volume":2068094,"rsi_14":52.73,"sma_20":35.97,"sma_60":36.64,"sma_120":37.23},{"date":"2025-03-28","open":36.25,"high":36.26,"low":35.99,"close":36.12,"volume":1141069,"rsi_14":59.59,"sma_20":35.97,"sma_60":36.62,"sma_120":37.2},{"date":"2025-03-31","open":36.22,"high":36.23,"low":35.92,"close":36.19,"volume":2166933,"rsi_14":75.81,"sma_20":35.98,"sma_60":36.6,"sma_120":37.18},{"date":"2025-04-01","open":36.19,"high":36.2,"low":36.02,"close":36.14,"volume":1815996,"rsi_14":71.54,"sma_20":35.99,"sma_60":36.57,"sma_120":37.16},{"date":"2025-04-02","open":35.96,"high":36.15,"low":35.93,"close":36.07,"volume":1091625,"rsi_14":70.4,"sma_20":35.99,"sma_60":36.54,"sma_120":37.14},{"date":"2025-04-03","open":35.89,"high":36.15,"low":35.18,"close":35.24,"volume":2675119,"rsi_14":36.17,"sma_20":35.95,"sma_60":36.49,"sma_120":37.11},{"date":"2025-04-04","open":35.2,"high":35.22,"low":33.78,"close":33.95,"volume":6670391,"rsi_14":12.01,"sma_20":35.84,"sma_60":36.42,"sma_120":37.07},{"date":"2025-04-07","open":33.6,"high":34.67,"low":33.42,"close":34.14,"volume":5707240,"rsi_14":18.21,"sma_20":35.76,"sma_60":36.35,"sma_120":37.03},{"date":"2025-04-08","open":34.48,"high":34.95,"low":33.75,"close":33.93,"volume":3752396,"rsi_14":14.52,"sma_20":35.68,"sma_60":36.27,"sma_120":36.99},{"date":"2025-04-09","open":33.85,"high":35.38,"low":33.7,"close":35.15,"volume":3547966,"rsi_14":37.89,"sma_20":35.65,"sma_60":36.22,"sma_120":36.96},{"date":"2025-04-10","open":35.1,"high":35.28,"low":34.41,"close":34.64,"volume":2072268,"rsi_14":34.57,"sma_20":35.61,"sma_60":36.15,"sma_120":36.92},{"date":"2025-04-11","open":34.7,"high":35.02,"low":34.51,"close":34.93,"volume":1817097,"rsi_14":37.84,"sma_20":35.57,"sma_60":36.09,"sma_120":36.88},{"date":"2025-04-14","open":35.08,"high":35.21,"low":34.67,"close":34.78,"volume":1630613,"rsi_14":36.69,"sma_20":35.5,"sma_60":36.02,"sma_120":36.85},{"date":"2025-04-15","open":34.97,"high":35.18,"low":34.23,"close":34.67,"volume":4628689,"rsi_14":35.64,"sma_20":35.44,"sma_60":35.96,"sma_120":36.81},{"date":"2025-04-16","open":34.58,"high":34.8,"low":34.3,"close":34.49,"volume":2201542,"rsi_14":34.04,"sma_20":35.36,"sma_60":35.89,"sma_120":36.77},{"date":"2025-04-17","open":34.67,"high":34.9,"low":34.3,"close":34.33,"volume":1727549,"rsi_14":33.21,"sma_20":35.26,"sma_60":35.82,"sma_120":36.73},{"date":"2025-04-21","open":34.18,"high":34.29,"low":33.7,"close":34.04,"volume":2553978,"rsi_14":30.63,"sma_20":35.16,"sma_60":35.74,"sma_120":36.69},{"date":"2025-04-22","open":34.36,"high":34.66,"low":34.34,"close":34.63,"volume":1685755,"rsi_14":37.6,"sma_20":35.09,"sma_60":35.66,"sma_120":36.65},{"date":"2025-04-23","open":34.86,"high":35.35,"low":34.76,"close":35.34,"volume":3070501,"rsi_14":44.58,"sma_20":35.05,"sma_60":35.61,"sma_120":36.62},{"date":"2025-04-24","open":35.08,"high":35.58,"low":35.08,"close":35.53,"volume":1428415,"rsi_14":52.38,"sma_20":35.02,"sma_60":35.6,"sma_120":36.59},{"date":"2025-04-25","open":35.55,"high":35.63,"low":35.43,"close":35.6,"volume":981617,"rsi_14":66.94,"sma_20":35.0,"sma_60":35.6,"sma_120":36.56},{"date":"2025-04-28","open":35.58,"high":35.8,"low":35.46,"close":35.79,"volume":1391800,"rsi_14":66.94,"sma_20":34.98,"sma_60":35.63,"sma_120":36.53},{"date":"2025-04-29","open":35.75,"high":36.06,"low":35.67,"close":36.05,"volume":2475488,"rsi_14":71.54,"sma_20":34.97,"sma_60":35.65,"sma_120":36.51},{"date":"2025-04-30","open":36.03,"high":36.35,"low":35.72,"close":36.32,"volume":4059223,"rsi_14":64.74,"sma_20":34.98,"sma_60":35.68,"sma_120":36.49},{"date":"2025-05-01","open":36.33,"high":36.39,"low":35.94,"close":36.35,"volume":2366363,"rsi_14":74.5,"sma_20":34.99,"sma_60":35.69,"sma_120":36.46},{"date":"2025-05-02","open":36.43,"high":36.73,"low":36.29,"close":36.63,"volume":3747874,"rsi_14":74.43,"sma_20":35.06,"sma_60":35.7,"sma_120":36.44},{"date":"2025-05-05","open":36.57,"high":36.68,"low":36.47,"close":36.63,"volume":2210934,"rsi_14":77.78,"sma_20":35.2,"sma_60":35.71,"sma_120":36.43},{"date":"2025-05-06","open":36.32,"high":36.62,"low":36.21,"close":36.6,"volume":1699553,"rsi_14":79.69,"sma_20":35.32,"sma_60":35.72,"sma_120":36.41},{"date":"2025-05-07","open":36.57,"high":36.66,"low":36.35,"close":36.38,"volume":1925612,"rsi_14":78.72,"sma_20":35.44,"sma_60":35.73,"sma_120":36.39},{"date":"2025-05-08","open":36.53,"high":36.56,"low":36.21,"close":36.3,"volume":3307792,"rsi_14":80.69,"sma_20":35.5,"sma_60":35.73,"sma_120":36.37},{"date":"2025-05-09","open":36.47,"high":36.47,"low":36.17,"close":36.35,"volume":1919984,"rsi_14":88.89,"sma_20":35.59,"sma_60":35.73,"sma_120":36.35},{"date":"2025-05-12","open":36.53,"high":36.74,"low":36.38,"close":36.58,"volume":3132033,"rsi_14":87.36,"sma_20":35.67,"sma_60":35.74,"sma_120":36.34},{"date":"2025-05-13","open":36.69,"high":36.71,"low":36.35,"close":36.39,"volume":2392264,"rsi_14":75.12,"sma_20":35.75,"sma_60":35.73,"sma_120":36.33},{"date":"2025-05-14","open":36.48,"high":36.5,"low":35.99,"close":36.1,"volume":3454323,"rsi_14":63.01,"sma_20":35.82,"sma_60":35.73,"sma_120":36.34},{"date":"2025-05-15","open":36.16,"high":36.4,"low":36.16,"close":36.26,"volume":2963969,"rsi_14":64.47,"sma_20":35.91,"sma_60":35.74,"sma_120":36.35},{"date":"2025-05-16","open":36.35,"high":36.38,"low":35.98,"close":36.05,"volume":2575046,"rsi_14":55.65,"sma_20":36.0,"sma_60":35.74,"sma_120":36.35},{"date":"2025-05-19","open":36.0,"high":36.21,"low":35.93,"close":36.13,"volume":1437026,"rsi_14":51.89,"sma_20":36.1,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-20","open":36.19,"high":36.27,"low":36.04,"close":36.14,"volume":1398492,"rsi_14":45.16,"sma_20":36.18,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-21","open":36.0,"high":36.14,"low":35.88,"close":35.99,"volume":2970656,"rsi_14":40.91,"sma_20":36.21,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-22","open":35.92,"high":36.1,"low":35.84,"close":35.97,"volume":1757662,"rsi_14":30.81,"sma_20":36.23,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-23","open":35.63,"high":36.02,"low":35.62,"close":35.99,"volume":1783762,"rsi_14":31.61,"sma_20":36.25,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-27","open":36.2,"high":36.2,"low":35.94,"close":36.07,"volume":1895555,"rsi_14":35.2,"sma_20":36.26,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-28","open":36.11,"high":36.15,"low":35.9,"close":35.92,"volume":2157030,"rsi_14":36.63,"sma_20":36.26,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-29","open":36.02,"high":36.06,"low":35.87,"close":35.95,"volume":2407318,"rsi_14":39.52,"sma_20":36.24,"sma_60":35.74,"sma_120":36.36},{"date":"2025-05-30","open":35.9,"high":36.03,"low":35.78,"close":35.93,"volume":3476370,"rsi_14":37.2,"sma_20":36.22,"sma_60":35.73,"sma_120":36.36},{"date":"2025-06-02","open":35.78,"high":35.99,"low":35.75,"close":35.87,"volume":1769763,"rsi_14":25.85,"sma_20":36.18,"sma_60":35.73,"sma_120":36.35},{"date":"2025-06-03","open":35.78,"high":36.0,"low":35.7,"close":35.95,"volume":1720835,"rsi_14":33.82,"sma_20":36.15,"sma_60":35.73,"sma_120":36.35},{"date":"2025-06-04","open":35.97,"high":36.0,"low":35.89,"close":35.89,"volume":2285554,"rsi_14":40.71,"sma_20":36.11,"sma_60":35.73,"sma_120":36.34},{"date":"2025-06-05","open":35.99,"high":36.04,"low":35.75,"close":35.81,"volume":1945284,"rsi_14":28.57,"sma_20":36.08,"sma_60":35.73,"sma_120":36.33},{"date":"2025-06-06","open":35.91,"high":35.94,"low":35.82,"close":35.9,"volume":1740016,"rsi_14":41.94,"sma_20":36.06,"sma_60":35.74,"sma_120":36.32},{"date":"2025-06-09","open":35.91,"high":36.02,"low":35.5,"close":35.76,"volume":2808801,"rsi_14":31.31,"sma_20":36.03,"sma_60":35.74,"sma_120":36.3},{"date":"2025-06-10","open":35.8,"high":35.93,"low":35.7,"close":35.83,"volume":2315839,"rsi_14":35.24,"sma_20":36.0,"sma_60":35.74,"sma_120":36.29},{"date":"2025-06-11","open":35.94,"high":36.07,"low":35.82,"close":35.9,"volume":2021441,"rsi_14":45.36,"sma_20":35.97,"sma_60":35.74,"sma_120":36.28},{"date":"2025-06-12","open":35.9,"high":36.03,"low":35.84,"close":35.92,"volume":1432353,"rsi_14":47.42,"sma_20":35.96,"sma_60":35.74,"sma_120":36.26},{"date":"2025-06-13","open":35.7,"high":35.94,"low":35.7,"close":35.77,"volume":1723568,"rsi_14":40.0,"sma_20":35.94,"sma_60":35.73,"sma_120":36.25},{"date":"2025-06-16","open":35.9,"high":36.09,"low":35.84,"close":36.02,"volume":1654742,"rsi_14":48.03,"sma_20":35.94,"sma_60":35.73,"sma_120":36.24},{"date":"2025-06-17","open":35.96,"high":36.07,"low":35.85,"close":35.93,"volume":1843633,"rsi_14":50.41,"sma_20":35.93,"sma_60":35.73,"sma_120":36.23},{"date":"2025-06-18","open":35.99,"high":36.05,"low":35.84,"close":35.85,"volume":1887337,"rsi_14":46.03,"sma_20":35.91,"sma_60":35.73,"sma_120":36.22},{"date":"2025-06-20","open":35.95,"high":36.12,"low":35.82,"close":36.03,"volume":4777395,"rsi_14":53.52,"sma_20":35.91,"sma_60":35.72,"sma_120":36.2},{"date":"2025-06-23","open":36.03,"high":36.32,"low":36.0,"close":36.3,"volume":2198273,"rsi_14":63.19,"sma_20":35.93,"sma_60":35.73,"sma_120":36.19},{"date":"2025-06-24","open":36.4,"high":36.65,"low":36.29,"close":36.56,"volume":3072204,"rsi_14":66.85,"sma_20":35.96,"sma_60":35.73,"sma_120":36.19},{"date":"2025-06-25","open":36.63,"high":36.69,"low":36.46,"close":36.55,"volume":2037053,"rsi_14":68.75,"sma_20":35.98,"sma_60":35.74,"sma_120":36.18},{"date":"2025-06-26","open":36.7,"high":36.97,"low":36.58,"close":36.9,"volume":3322621,"rsi_14":76.85,"sma_20":36.03,"sma_60":35.75,"sma_120":36.18},{"date":"2025-06-27","open":36.85,"high":37.2,"low":36.75,"close":36.82,"volume":4498265,"rsi_14":72.77,"sma_20":36.07,"sma_60":35.76,"sma_120":36.17},{"date":"2025-06-30","open":39.92,"high":39.93,"low":39.88,"close":39.93,"volume":25368305,"rsi_14":91.78,"sma_20":36.27,"sma_60":35.83,"sma_120":36.18},{"date":"2025-07-01","open":39.95,"high":39.96,"low":39.92,"close":39.95,"volume":9447508,"rsi_14":91.7,"sma_20":36.48,"sma_60":35.91,"sma_120":36.2},{"date":"2025-07-02","open":39.95,"high":39.95,"low":39.95,"close":39.95,"volume":0,"rsi_14":91.58,"sma_20":36.68,"sma_60":36.01,"sma_120":36.21}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"JNPR","phase":"above-fold","symbol_resolved":true}