{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:39.266723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.3,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-6.8,"direction":"higher_better","percentile":37}],"summary":"매출 -7.3%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":69.9,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.3,"direction":"higher_better","percentile":70}],"summary":"RSI 70","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.51,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.02,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.0x","percentile":40}},"signals":[],"summary":"Kinder Morgan, Inc.(KMI)은 Energy 섹터 US 시장 종목입니다, 시가총액 750.21억. 현재가 $33.72, 전일 대비 -0.7%, 30일 +9.3%. PER 22.0배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.65%","value_pct":3.65},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":80.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 80%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.65},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.6536881429939498,"grade":"A","trend":"상승","atr_14":0.8658357142857144,"rsi_14":69.86506746626688,"sma_20":32.26200000000001,"sma_60":31.78783333333333,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 69.9로 강세 구간입니다. MACD(0.65)가 시그널선(0.48)을 상회합니다(골든크로스). 현재가가 SMA20(32)과 SMA60(32) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 30~35 (현재 위치 78%).","bb_lower":29.677100775658758,"bb_upper":34.84689922434126,"macd_signal":0.4840887802920739},"change_pct":-0.74,"chart_data":[{"date":"2024-10-23","open":22.99,"high":23.09,"low":22.85,"close":23.01,"volume":9856544,"rsi_14":73.83,"sma_20":23.78,"sma_60":22.08,"sma_120":20.98},{"date":"2024-10-24","open":23.13,"high":23.3,"low":23.01,"close":23.22,"volume":15834494,"rsi_14":73.38,"sma_20":23.94,"sma_60":22.15,"sma_120":21.03},{"date":"2024-10-25","open":23.31,"high":23.41,"low":23.14,"close":23.18,"volume":16549827,"rsi_14":73.38,"sma_20":24.1,"sma_60":22.21,"sma_120":21.09},{"date":"2024-10-28","open":22.94,"high":23.16,"low":22.91,"close":23.04,"volume":10034796,"rsi_14":76.24,"sma_20":24.23,"sma_60":22.28,"sma_120":21.14},{"date":"2024-10-29","open":23.09,"high":23.09,"low":22.77,"close":22.88,"volume":10089818,"rsi_14":70.32,"sma_20":24.34,"sma_60":22.36,"sma_120":21.19},{"date":"2024-10-30","open":22.96,"high":23.32,"low":22.9,"close":23.08,"volume":14117310,"rsi_14":70.0,"sma_20":24.43,"sma_60":22.43,"sma_120":21.23},{"date":"2024-10-31","open":23.15,"high":23.21,"low":22.88,"close":23.04,"volume":12806120,"rsi_14":45.58,"sma_20":24.49,"sma_60":22.49,"sma_120":21.28},{"date":"2024-11-01","open":23.08,"high":23.18,"low":22.69,"close":22.73,"volume":13274538,"rsi_14":34.78,"sma_20":24.52,"sma_60":22.54,"sma_120":21.32},{"date":"2024-11-04","open":22.81,"high":23.03,"low":22.53,"close":23.02,"volume":13273428,"rsi_14":44.58,"sma_20":24.56,"sma_60":22.6,"sma_120":21.36},{"date":"2024-11-05","open":23.11,"high":23.46,"low":23.07,"close":23.22,"volume":18874229,"rsi_14":45.67,"sma_20":24.63,"sma_60":22.66,"sma_120":21.41},{"date":"2024-11-06","open":23.85,"high":24.99,"low":23.85,"close":24.77,"volume":27282736,"rsi_14":68.8,"sma_20":24.78,"sma_60":22.75,"sma_120":21.46},{"date":"2024-11-07","open":24.82,"high":24.92,"low":24.62,"close":24.82,"volume":13260547,"rsi_14":68.25,"sma_20":24.91,"sma_60":22.84,"sma_120":21.52},{"date":"2024-11-08","open":24.7,"high":25.38,"low":24.7,"close":25.26,"volume":17402049,"rsi_14":75.12,"sma_20":25.02,"sma_60":22.94,"sma_120":21.58},{"date":"2024-11-11","open":25.26,"high":25.69,"low":25.26,"close":25.63,"volume":15876060,"rsi_14":76.86,"sma_20":25.14,"sma_60":23.04,"sma_120":21.64},{"date":"2024-11-12","open":25.65,"high":25.93,"low":25.49,"close":25.55,"volume":14748826,"rsi_14":76.03,"sma_20":25.26,"sma_60":23.14,"sma_120":21.71},{"date":"2024-11-13","open":25.66,"high":25.69,"low":25.15,"close":25.19,"volume":11759794,"rsi_14":68.89,"sma_20":25.35,"sma_60":23.24,"sma_120":21.77},{"date":"2024-11-14","open":25.14,"high":25.35,"low":25.04,"close":25.15,"volume":9870157,"rsi_14":68.89,"sma_20":25.45,"sma_60":23.33,"sma_120":21.83},{"date":"2024-11-15","open":25.05,"high":25.67,"low":25.05,"close":25.63,"volume":12426307,"rsi_14":73.98,"sma_20":25.57,"sma_60":23.44,"sma_120":21.9},{"date":"2024-11-18","open":25.71,"high":26.17,"low":25.71,"close":26.11,"volume":15943093,"rsi_14":78.69,"sma_20":25.72,"sma_60":23.54,"sma_120":21.98},{"date":"2024-11-19","open":25.93,"high":26.46,"low":25.93,"close":26.39,"volume":16420721,"rsi_14":79.03,"sma_20":25.88,"sma_60":23.66,"sma_120":22.05},{"date":"2024-11-20","open":26.41,"high":26.58,"low":26.1,"close":26.32,"volume":11950247,"rsi_14":82.74,"sma_20":26.04,"sma_60":23.77,"sma_120":22.12},{"date":"2024-11-21","open":26.35,"high":26.95,"low":26.3,"close":26.82,"volume":14617977,"rsi_14":89.35,"sma_20":26.22,"sma_60":23.89,"sma_120":22.2},{"date":"2024-11-22","open":26.82,"high":27.08,"low":26.77,"close":26.78,"volume":12382233,"rsi_14":87.88,"sma_20":26.4,"sma_60":24.0,"sma_120":22.27},{"date":"2024-11-25","open":26.87,"high":26.99,"low":25.99,"close":26.18,"volume":26211108,"rsi_14":77.54,"sma_20":26.55,"sma_60":24.11,"sma_120":22.34},{"date":"2024-11-26","open":26.19,"high":26.54,"low":26.19,"close":26.4,"volume":11272793,"rsi_14":70.23,"sma_20":26.72,"sma_60":24.22,"sma_120":22.41},{"date":"2024-11-27","open":26.4,"high":26.54,"low":26.28,"close":26.38,"volume":8127177,"rsi_14":69.48,"sma_20":26.89,"sma_60":24.33,"sma_120":22.48},{"date":"2024-11-29","open":26.48,"high":26.65,"low":26.39,"close":26.57,"volume":6268173,"rsi_14":67.42,"sma_20":27.07,"sma_60":24.44,"sma_120":22.55},{"date":"2024-12-02","open":26.52,"high":26.57,"low":25.7,"close":25.79,"volume":9652417,"rsi_14":51.92,"sma_20":27.24,"sma_60":24.55,"sma_120":22.61},{"date":"2024-12-03","open":25.82,"high":25.89,"low":25.57,"close":25.77,"volume":12491542,"rsi_14":52.75,"sma_20":27.38,"sma_60":24.65,"sma_120":22.68},{"date":"2024-12-04","open":25.72,"high":25.77,"low":25.49,"close":25.74,"volume":9852902,"rsi_14":57.36,"sma_20":27.52,"sma_60":24.76,"sma_120":22.74},{"date":"2024-12-05","open":25.87,"high":26.52,"low":25.83,"close":26.29,"volume":13451757,"rsi_14":63.3,"sma_20":27.6,"sma_60":24.88,"sma_120":22.81},{"date":"2024-12-06","open":26.25,"high":26.45,"low":25.97,"close":26.1,"volume":11530725,"rsi_14":55.9,"sma_20":27.67,"sma_60":24.99,"sma_120":22.88},{"date":"2024-12-09","open":26.17,"high":26.2,"low":25.4,"close":25.47,"volume":12138711,"rsi_14":42.27,"sma_20":27.68,"sma_60":25.09,"sma_120":22.94},{"date":"2024-12-10","open":25.68,"high":25.76,"low":25.18,"close":25.27,"volume":15516798,"rsi_14":36.19,"sma_20":27.66,"sma_60":25.18,"sma_120":23.0},{"date":"2024-12-11","open":25.4,"high":25.63,"low":25.26,"close":25.33,"volume":15058612,"rsi_14":37.76,"sma_20":27.65,"sma_60":25.27,"sma_120":23.06},{"date":"2024-12-12","open":25.33,"high":25.57,"low":25.19,"close":25.28,"volume":10795660,"rsi_14":28.42,"sma_20":27.65,"sma_60":25.36,"sma_120":23.11},{"date":"2024-12-13","open":25.25,"high":25.37,"low":25.1,"close":25.26,"volume":8284762,"rsi_14":28.65,"sma_20":27.66,"sma_60":25.45,"sma_120":23.17},{"date":"2024-12-16","open":25.1,"high":25.14,"low":24.83,"close":24.96,"volume":11582317,"rsi_14":31.3,"sma_20":27.62,"sma_60":25.52,"sma_120":23.23},{"date":"2024-12-17","open":24.81,"high":25.1,"low":24.54,"close":25.01,"volume":14320246,"rsi_14":27.3,"sma_20":27.56,"sma_60":25.6,"sma_120":23.28},{"date":"2024-12-18","open":24.99,"high":25.12,"low":24.23,"close":24.28,"volume":12764508,"rsi_14":22.14,"sma_20":27.45,"sma_60":25.66,"sma_120":23.33},{"date":"2024-12-19","open":24.55,"high":24.91,"low":24.29,"close":24.66,"volume":20250868,"rsi_14":26.0,"sma_20":27.36,"sma_60":25.73,"sma_120":23.39},{"date":"2024-12-20","open":24.65,"high":25.37,"low":24.57,"close":25.24,"volume":28504699,"rsi_14":42.64,"sma_20":27.28,"sma_60":25.81,"sma_120":23.45},{"date":"2024-12-23","open":25.24,"high":25.47,"low":24.95,"close":25.42,"volume":10863263,"rsi_14":45.58,"sma_20":27.21,"sma_60":25.9,"sma_120":23.51},{"date":"2024-12-24","open":25.47,"high":25.74,"low":25.37,"close":25.69,"volume":4702835,"rsi_14":49.32,"sma_20":27.18,"sma_60":25.99,"sma_120":23.57},{"date":"2024-12-26","open":25.59,"high":25.65,"low":25.47,"close":25.61,"volume":8173206,"rsi_14":40.86,"sma_20":27.14,"sma_60":26.07,"sma_120":23.63},{"date":"2024-12-27","open":25.57,"high":25.72,"low":25.42,"close":25.55,"volume":6755828,"rsi_14":42.26,"sma_20":27.09,"sma_60":26.14,"sma_120":23.69},{"date":"2024-12-30","open":25.53,"high":25.89,"low":25.31,"close":25.72,"volume":7953936,"rsi_14":53.92,"sma_20":27.05,"sma_60":26.2,"sma_120":23.75},{"date":"2024-12-31","open":25.77,"high":26.07,"low":25.71,"close":25.75,"volume":7862384,"rsi_14":58.1,"sma_20":27.05,"sma_60":26.27,"sma_120":23.81},{"date":"2025-01-02","open":25.96,"high":26.51,"low":25.86,"close":26.42,"volume":13893103,"rsi_14":65.26,"sma_20":27.08,"sma_60":26.34,"sma_120":23.88},{"date":"2025-01-03","open":26.55,"high":26.82,"low":26.44,"close":26.57,"volume":9878840,"rsi_14":67.52,"sma_20":27.12,"sma_60":26.43,"sma_120":23.94},{"date":"2025-01-06","open":26.6,"high":26.68,"low":26.06,"close":26.16,"volume":14420788,"rsi_14":60.97,"sma_20":27.12,"sma_60":26.5,"sma_120":24.01},{"date":"2025-01-07","open":26.25,"high":26.4,"low":26.03,"close":26.14,"volume":9703906,"rsi_14":65.51,"sma_20":27.12,"sma_60":26.57,"sma_120":24.07},{"date":"2025-01-08","open":26.07,"high":26.61,"low":26.02,"close":26.59,"volume":11148958,"rsi_14":68.83,"sma_20":27.18,"sma_60":26.63,"sma_120":24.13},{"date":"2025-01-10","open":26.78,"high":27.09,"low":26.34,"close":26.47,"volume":11912509,"rsi_14":80.58,"sma_20":27.24,"sma_60":26.68,"sma_120":24.18},{"date":"2025-01-13","open":26.55,"high":26.94,"low":26.49,"close":26.81,"volume":12018977,"rsi_14":80.32,"sma_20":27.32,"sma_60":26.74,"sma_120":24.24},{"date":"2025-01-14","open":26.86,"high":27.53,"low":26.77,"close":27.37,"volume":14599883,"rsi_14":80.27,"sma_20":27.43,"sma_60":26.81,"sma_120":24.3},{"date":"2025-01-15","open":27.62,"high":27.8,"low":27.49,"close":27.67,"volume":12104185,"rsi_14":80.88,"sma_20":27.56,"sma_60":26.89,"sma_120":24.37},{"date":"2025-01-16","open":27.67,"high":28.26,"low":27.57,"close":28.25,"volume":21219053,"rsi_14":82.42,"sma_20":27.74,"sma_60":26.97,"sma_120":24.45},{"date":"2025-01-17","open":28.17,"high":28.68,"low":28.08,"close":28.49,"volume":16062366,"rsi_14":84.93,"sma_20":27.92,"sma_60":27.07,"sma_120":24.52},{"date":"2025-01-21","open":28.74,"high":29.59,"low":28.71,"close":29.34,"volume":22826567,"rsi_14":88.7,"sma_20":28.19,"sma_60":27.17,"sma_120":24.6},{"date":"2025-01-22","open":29.56,"high":29.57,"low":28.82,"close":28.93,"volume":20361193,"rsi_14":81.2,"sma_20":28.42,"sma_60":27.27,"sma_120":24.68},{"date":"2025-01-23","open":29.42,"high":29.42,"low":28.28,"close":28.65,"volume":22002762,"rsi_14":76.83,"sma_20":28.6,"sma_60":27.37,"sma_120":24.76},{"date":"2025-01-24","open":28.65,"high":28.72,"low":28.36,"close":28.45,"volume":12773813,"rsi_14":70.61,"sma_20":28.76,"sma_60":27.45,"sma_120":24.83},{"date":"2025-01-27","open":27.29,"high":27.45,"low":25.65,"close":25.81,"volume":37477213,"rsi_14":44.87,"sma_20":28.77,"sma_60":27.5,"sma_120":24.89},{"date":"2025-01-28","open":25.89,"high":25.94,"low":25.33,"close":25.81,"volume":23941360,"rsi_14":47.52,"sma_20":28.78,"sma_60":27.55,"sma_120":24.95},{"date":"2025-01-29","open":25.88,"high":26.3,"low":25.5,"close":25.66,"volume":14620648,"rsi_14":46.64,"sma_20":28.78,"sma_60":27.59,"sma_120":25.01},{"date":"2025-01-30","open":25.91,"high":26.51,"low":25.85,"close":26.41,"volume":16858915,"rsi_14":48.8,"sma_20":28.82,"sma_60":27.65,"sma_120":25.07},{"date":"2025-01-31","open":26.53,"high":26.56,"low":25.77,"close":25.83,"volume":21420790,"rsi_14":45.95,"sma_20":28.82,"sma_60":27.7,"sma_120":25.12},{"date":"2025-02-03","open":25.49,"high":26.4,"low":25.38,"close":26.2,"volume":12768265,"rsi_14":44.23,"sma_20":28.8,"sma_60":27.75,"sma_120":25.18},{"date":"2025-02-04","open":25.98,"high":26.36,"low":25.95,"close":26.12,"volume":12009169,"rsi_14":39.37,"sma_20":28.76,"sma_60":27.8,"sma_120":25.23},{"date":"2025-02-05","open":26.29,"high":26.48,"low":26.11,"close":26.25,"volume":12067772,"rsi_14":37.9,"sma_20":28.75,"sma_60":27.82,"sma_120":25.29},{"date":"2025-02-06","open":26.32,"high":26.32,"low":25.2,"close":25.44,"volume":15741056,"rsi_14":28.65,"sma_20":28.7,"sma_60":27.83,"sma_120":25.34},{"date":"2025-02-07","open":25.51,"high":25.85,"low":25.25,"close":25.68,"volume":12992725,"rsi_14":28.74,"sma_20":28.63,"sma_60":27.83,"sma_120":25.38},{"date":"2025-02-10","open":25.84,"high":25.92,"low":25.4,"close":25.71,"volume":16680646,"rsi_14":19.53,"sma_20":28.58,"sma_60":27.83,"sma_120":25.43},{"date":"2025-02-11","open":25.64,"high":25.64,"low":25.07,"close":25.45,"volume":16879101,"rsi_14":20.0,"sma_20":28.49,"sma_60":27.82,"sma_120":25.48},{"date":"2025-02-12","open":25.12,"high":25.5,"low":24.82,"close":24.96,"volume":15356954,"rsi_14":19.39,"sma_20":28.35,"sma_60":27.81,"sma_120":25.52},{"date":"2025-02-13","open":25.04,"high":25.41,"low":24.87,"close":25.23,"volume":14668501,"rsi_14":23.23,"sma_20":28.21,"sma_60":27.81,"sma_120":25.57},{"date":"2025-02-14","open":25.31,"high":25.61,"low":25.21,"close":25.22,"volume":12565378,"rsi_14":38.98,"sma_20":28.03,"sma_60":27.8,"sma_120":25.62},{"date":"2025-02-18","open":25.27,"high":25.6,"low":25.23,"close":25.41,"volume":12601939,"rsi_14":41.8,"sma_20":27.85,"sma_60":27.78,"sma_120":25.66},{"date":"2025-02-19","open":25.41,"high":25.84,"low":25.31,"close":25.54,"volume":12193665,"rsi_14":45.24,"sma_20":27.64,"sma_60":27.76,"sma_120":25.71},{"date":"2025-02-20","open":25.3,"high":25.38,"low":24.91,"close":25.26,"volume":12513917,"rsi_14":30.18,"sma_20":27.43,"sma_60":27.74,"sma_120":25.75},{"date":"2025-02-21","open":25.21,"high":25.47,"low":24.88,"close":25.09,"volume":21468901,"rsi_14":34.12,"sma_20":27.23,"sma_60":27.7,"sma_120":25.79},{"date":"2025-02-24","open":25.2,"high":25.48,"low":24.86,"close":25.14,"volume":15017329,"rsi_14":33.33,"sma_20":27.04,"sma_60":27.67,"sma_120":25.84},{"date":"2025-02-25","open":25.12,"high":25.17,"low":24.15,"close":24.79,"volume":15350108,"rsi_14":30.66,"sma_20":26.97,"sma_60":27.64,"sma_120":25.87},{"date":"2025-02-26","open":24.8,"high":24.99,"low":24.63,"close":24.86,"volume":12330847,"rsi_14":29.3,"sma_20":26.9,"sma_60":27.61,"sma_120":25.91},{"date":"2025-02-27","open":24.95,"high":25.22,"low":24.59,"close":24.9,"volume":15315669,"rsi_14":39.56,"sma_20":26.85,"sma_60":27.57,"sma_120":25.95},{"date":"2025-02-28","open":24.88,"high":25.76,"low":24.87,"close":25.74,"volume":16400588,"rsi_14":50.89,"sma_20":26.8,"sma_60":27.56,"sma_120":26.0},{"date":"2025-03-03","open":26.12,"high":26.49,"low":25.59,"close":25.78,"volume":16312178,"rsi_14":51.04,"sma_20":26.78,"sma_60":27.55,"sma_120":26.05},{"date":"2025-03-04","open":25.56,"high":26.17,"low":25.28,"close":25.64,"volume":16430316,"rsi_14":53.09,"sma_20":26.75,"sma_60":27.54,"sma_120":26.1},{"date":"2025-03-05","open":25.46,"high":25.6,"low":24.91,"close":25.39,"volume":12418161,"rsi_14":57.53,"sma_20":26.71,"sma_60":27.53,"sma_120":26.14},{"date":"2025-03-06","open":25.09,"high":25.19,"low":24.56,"close":24.99,"volume":13529980,"rsi_14":46.01,"sma_20":26.65,"sma_60":27.5,"sma_120":26.19},{"date":"2025-03-07","open":25.04,"high":25.17,"low":24.25,"close":24.83,"volume":12813582,"rsi_14":43.77,"sma_20":26.61,"sma_60":27.48,"sma_120":26.23},{"date":"2025-03-10","open":24.72,"high":25.09,"low":24.49,"close":24.83,"volume":14215587,"rsi_14":40.13,"sma_20":26.57,"sma_60":27.46,"sma_120":26.27},{"date":"2025-03-11","open":24.84,"high":25.45,"low":24.79,"close":25.09,"volume":14035803,"rsi_14":42.55,"sma_20":26.54,"sma_60":27.45,"sma_120":26.32},{"date":"2025-03-12","open":25.32,"high":25.54,"low":25.0,"close":25.19,"volume":11236242,"rsi_14":48.84,"sma_20":26.52,"sma_60":27.45,"sma_120":26.36},{"date":"2025-03-13","open":25.27,"high":25.44,"low":25.02,"close":25.21,"volume":10449196,"rsi_14":52.26,"sma_20":26.54,"sma_60":27.44,"sma_120":26.4},{"date":"2025-03-14","open":25.47,"high":25.84,"low":25.3,"close":25.74,"volume":8635014,"rsi_14":59.35,"sma_20":26.56,"sma_60":27.44,"sma_120":26.44},{"date":"2025-03-17","open":25.68,"high":26.48,"low":25.62,"close":26.4,"volume":10623719,"rsi_14":72.9,"sma_20":26.62,"sma_60":27.46,"sma_120":26.49},{"date":"2025-03-18","open":26.41,"high":26.52,"low":26.08,"close":26.14,"volume":12056545,"rsi_14":67.35,"sma_20":26.66,"sma_60":27.48,"sma_120":26.54},{"date":"2025-03-19","open":26.25,"high":26.54,"low":26.08,"close":26.45,"volume":11477999,"rsi_14":69.62,"sma_20":26.71,"sma_60":27.51,"sma_120":26.59},{"date":"2025-03-20","open":26.38,"high":26.75,"low":26.33,"close":26.65,"volume":8205546,"rsi_14":63.71,"sma_20":26.79,"sma_60":27.54,"sma_120":26.64},{"date":"2025-03-21","open":26.59,"high":26.67,"low":26.37,"close":26.53,"volume":19506438,"rsi_14":61.0,"sma_20":26.86,"sma_60":27.56,"sma_120":26.69},{"date":"2025-03-24","open":26.67,"high":27.35,"low":26.65,"close":27.27,"volume":12508517,"rsi_14":70.38,"sma_20":26.97,"sma_60":27.59,"sma_120":26.75},{"date":"2025-03-25","open":27.38,"high":27.67,"low":27.21,"close":27.38,"volume":11393868,"rsi_14":75.74,"sma_20":27.11,"sma_60":27.61,"sma_120":26.8},{"date":"2025-03-26","open":27.57,"high":27.63,"low":26.93,"close":27.05,"volume":11928476,"rsi_14":77.06,"sma_20":27.23,"sma_60":27.63,"sma_120":26.85},{"date":"2025-03-27","open":27.06,"high":27.12,"low":26.66,"close":26.81,"volume":8885233,"rsi_14":75.55,"sma_20":27.33,"sma_60":27.65,"sma_120":26.89},{"date":"2025-03-28","open":26.63,"high":27.02,"low":26.58,"close":26.95,"volume":8357277,"rsi_14":76.36,"sma_20":27.39,"sma_60":27.67,"sma_120":26.94},{"date":"2025-03-31","open":26.7,"high":27.24,"low":26.68,"close":27.1,"volume":13867916,"rsi_14":75.73,"sma_20":27.46,"sma_60":27.69,"sma_120":26.98},{"date":"2025-04-01","open":26.95,"high":27.22,"low":26.68,"close":27.19,"volume":8692076,"rsi_14":75.67,"sma_20":27.54,"sma_60":27.7,"sma_120":27.02},{"date":"2025-04-02","open":26.96,"high":27.49,"low":26.94,"close":27.47,"volume":8662502,"rsi_14":77.17,"sma_20":27.65,"sma_60":27.71,"sma_120":27.07},{"date":"2025-04-03","open":26.46,"high":27.21,"low":26.24,"close":26.33,"volume":16703977,"rsi_14":56.18,"sma_20":27.72,"sma_60":27.71,"sma_120":27.1},{"date":"2025-04-04","open":25.38,"high":25.73,"low":23.85,"close":24.02,"volume":29083901,"rsi_14":31.51,"sma_20":27.68,"sma_60":27.66,"sma_120":27.11},{"date":"2025-04-07","open":23.16,"high":24.87,"low":22.74,"close":24.1,"volume":23814418,"rsi_14":33.64,"sma_20":27.64,"sma_60":27.61,"sma_120":27.12},{"date":"2025-04-08","open":24.95,"high":25.2,"low":23.57,"close":23.95,"volume":16547017,"rsi_14":29.37,"sma_20":27.58,"sma_60":27.57,"sma_120":27.12},{"date":"2025-04-09","open":23.45,"high":25.3,"low":23.17,"close":24.93,"volume":26281170,"rsi_14":37.48,"sma_20":27.57,"sma_60":27.53,"sma_120":27.14},{"date":"2025-04-10","open":24.6,"high":25.02,"low":23.85,"close":24.5,"volume":17628520,"rsi_14":35.85,"sma_20":27.53,"sma_60":27.47,"sma_120":27.14},{"date":"2025-04-11","open":24.62,"high":25.25,"low":24.15,"close":25.14,"volume":15769117,"rsi_14":34.99,"sma_20":27.5,"sma_60":27.42,"sma_120":27.16},{"date":"2025-04-14","open":25.65,"high":25.69,"low":25.28,"close":25.46,"volume":11119645,"rsi_14":36.77,"sma_20":27.45,"sma_60":27.37,"sma_120":27.17},{"date":"2025-04-15","open":25.57,"high":26.23,"low":25.53,"close":25.85,"volume":12974832,"rsi_14":41.86,"sma_20":27.43,"sma_60":27.32,"sma_120":27.19},{"date":"2025-04-16","open":25.73,"high":26.08,"low":25.47,"close":25.6,"volume":11724158,"rsi_14":41.75,"sma_20":27.39,"sma_60":27.25,"sma_120":27.21},{"date":"2025-04-17","open":25.43,"high":26.29,"low":25.37,"close":25.74,"volume":22874119,"rsi_14":41.83,"sma_20":27.34,"sma_60":27.18,"sma_120":27.23},{"date":"2025-04-21","open":25.51,"high":25.66,"low":24.15,"close":24.5,"volume":19053182,"rsi_14":34.64,"sma_20":27.23,"sma_60":27.11,"sma_120":27.24},{"date":"2025-04-22","open":24.96,"high":25.44,"low":24.72,"close":25.27,"volume":18212105,"rsi_14":39.46,"sma_20":27.13,"sma_60":27.05,"sma_120":27.25},{"date":"2025-04-23","open":25.5,"high":25.76,"low":25.09,"close":25.27,"volume":19540380,"rsi_14":37.58,"sma_20":27.02,"sma_60":27.03,"sma_120":27.27},{"date":"2025-04-24","open":25.36,"high":25.67,"low":25.16,"close":25.52,"volume":10988217,"rsi_14":44.95,"sma_20":26.94,"sma_60":27.02,"sma_120":27.28},{"date":"2025-04-25","open":25.38,"high":25.55,"low":25.26,"close":25.5,"volume":9267333,"rsi_14":63.0,"sma_20":26.87,"sma_60":27.01,"sma_120":27.3},{"date":"2025-04-28","open":25.48,"high":25.78,"low":25.23,"close":25.71,"volume":11939338,"rsi_14":63.84,"sma_20":26.8,"sma_60":27.0,"sma_120":27.32},{"date":"2025-04-29","open":25.52,"high":25.95,"low":25.49,"close":25.85,"volume":10926980,"rsi_14":66.34,"sma_20":26.74,"sma_60":26.99,"sma_120":27.35},{"date":"2025-04-30","open":25.46,"high":25.61,"low":24.92,"close":25.25,"volume":15398226,"rsi_14":50.42,"sma_20":26.62,"sma_60":26.97,"sma_120":27.36},{"date":"2025-05-01","open":25.05,"high":25.81,"low":24.98,"close":25.25,"volume":13555137,"rsi_14":54.61,"sma_20":26.49,"sma_60":26.95,"sma_120":27.38},{"date":"2025-05-02","open":25.57,"high":25.81,"low":25.39,"close":25.76,"volume":10497860,"rsi_14":53.35,"sma_20":26.44,"sma_60":26.94,"sma_120":27.38},{"date":"2025-05-05","open":25.5,"high":25.93,"low":25.22,"close":25.8,"volume":17724055,"rsi_14":50.69,"sma_20":26.52,"sma_60":26.94,"sma_120":27.38},{"date":"2025-05-06","open":25.78,"high":26.29,"low":25.67,"close":26.13,"volume":19004712,"rsi_14":49.9,"sma_20":26.61,"sma_60":26.94,"sma_120":27.39},{"date":"2025-05-07","open":26.19,"high":26.66,"low":26.15,"close":26.52,"volume":13833704,"rsi_14":56.5,"sma_20":26.73,"sma_60":26.95,"sma_120":27.39},{"date":"2025-05-08","open":26.74,"high":26.76,"low":25.94,"close":25.96,"volume":14765191,"rsi_14":49.46,"sma_20":26.77,"sma_60":26.95,"sma_120":27.39},{"date":"2025-05-09","open":26.22,"high":26.34,"low":25.89,"close":26.22,"volume":8832713,"rsi_14":66.74,"sma_20":26.85,"sma_60":26.97,"sma_120":27.39},{"date":"2025-05-12","open":26.73,"high":26.74,"low":25.83,"close":26.22,"volume":13049856,"rsi_14":59.52,"sma_20":26.89,"sma_60":26.98,"sma_120":27.4},{"date":"2025-05-13","open":26.31,"high":26.63,"low":26.24,"close":26.41,"volume":13914395,"rsi_14":61.48,"sma_20":26.93,"sma_60":27.0,"sma_120":27.4},{"date":"2025-05-14","open":26.28,"high":26.4,"low":26.15,"close":26.37,"volume":10651704,"rsi_14":57.99,"sma_20":26.94,"sma_60":27.01,"sma_120":27.4},{"date":"2025-05-15","open":26.13,"high":26.91,"low":26.13,"close":26.89,"volume":11996795,"rsi_14":63.66,"sma_20":26.99,"sma_60":27.03,"sma_120":27.4},{"date":"2025-05-16","open":26.9,"high":27.11,"low":26.71,"close":26.97,"volume":12400008,"rsi_14":62.5,"sma_20":27.04,"sma_60":27.06,"sma_120":27.4},{"date":"2025-05-19","open":26.77,"high":26.92,"low":26.55,"close":26.89,"volume":7841468,"rsi_14":59.8,"sma_20":27.15,"sma_60":27.08,"sma_120":27.39},{"date":"2025-05-20","open":26.89,"high":27.06,"low":26.84,"close":26.87,"volume":7644465,"rsi_14":76.75,"sma_20":27.22,"sma_60":27.11,"sma_120":27.39},{"date":"2025-05-21","open":26.76,"high":26.84,"low":26.37,"close":26.38,"volume":11807671,"rsi_14":66.03,"sma_20":27.26,"sma_60":27.13,"sma_120":27.38},{"date":"2025-05-22","open":26.3,"high":26.44,"low":25.99,"close":26.25,"volume":10493156,"rsi_14":57.85,"sma_20":27.29,"sma_60":27.15,"sma_120":27.38},{"date":"2025-05-23","open":26.17,"high":26.79,"low":26.12,"close":26.75,"volume":12400860,"rsi_14":63.27,"sma_20":27.34,"sma_60":27.18,"sma_120":27.38},{"date":"2025-05-27","open":26.96,"high":27.15,"low":26.9,"close":27.07,"volume":15941719,"rsi_14":63.17,"sma_20":27.39,"sma_60":27.2,"sma_120":27.38},{"date":"2025-05-28","open":27.17,"high":27.22,"low":26.77,"close":26.84,"volume":10609640,"rsi_14":54.65,"sma_20":27.43,"sma_60":27.21,"sma_120":27.38},{"date":"2025-05-29","open":26.82,"high":26.87,"low":26.52,"close":26.81,"volume":12942485,"rsi_14":64.67,"sma_20":27.51,"sma_60":27.22,"sma_120":27.38},{"date":"2025-05-30","open":26.68,"high":27.12,"low":26.68,"close":26.92,"volume":15718482,"rsi_14":62.81,"sma_20":27.6,"sma_60":27.25,"sma_120":27.39},{"date":"2025-06-02","open":27.13,"high":27.55,"low":26.71,"close":27.51,"volume":16708987,"rsi_14":69.36,"sma_20":27.69,"sma_60":27.29,"sma_120":27.39},{"date":"2025-06-03","open":27.52,"high":27.55,"low":27.32,"close":27.42,"volume":11723735,"rsi_14":65.77,"sma_20":27.77,"sma_60":27.33,"sma_120":27.4},{"date":"2025-06-04","open":27.39,"high":27.53,"low":26.81,"close":26.91,"volume":11909343,"rsi_14":57.4,"sma_20":27.82,"sma_60":27.36,"sma_120":27.41},{"date":"2025-06-05","open":27.01,"high":27.24,"low":26.81,"close":27.12,"volume":10590246,"rsi_14":53.41,"sma_20":27.85,"sma_60":27.39,"sma_120":27.42},{"date":"2025-06-06","open":27.13,"high":27.3,"low":26.82,"close":27.02,"volume":11892258,"rsi_14":50.71,"sma_20":27.9,"sma_60":27.41,"sma_120":27.43},{"date":"2025-06-09","open":26.98,"high":27.01,"low":26.33,"close":26.43,"volume":12884735,"rsi_14":44.2,"sma_20":27.91,"sma_60":27.43,"sma_120":27.44},{"date":"2025-06-10","open":26.61,"high":26.77,"low":26.11,"close":26.29,"volume":13945829,"rsi_14":42.82,"sma_20":27.92,"sma_60":27.44,"sma_120":27.44},{"date":"2025-06-11","open":26.41,"high":26.56,"low":26.28,"close":26.42,"volume":13379138,"rsi_14":50.66,"sma_20":27.92,"sma_60":27.43,"sma_120":27.45},{"date":"2025-06-12","open":26.56,"high":26.62,"low":26.29,"close":26.56,"volume":9233663,"rsi_14":54.19,"sma_20":27.93,"sma_60":27.43,"sma_120":27.46},{"date":"2025-06-13","open":26.78,"high":26.91,"low":26.26,"close":26.54,"volume":13027297,"rsi_14":46.69,"sma_20":27.91,"sma_60":27.43,"sma_120":27.47},{"date":"2025-06-16","open":26.52,"high":26.91,"low":26.45,"close":26.56,"volume":11844533,"rsi_14":41.2,"sma_20":27.89,"sma_60":27.42,"sma_120":27.48},{"date":"2025-06-17","open":26.72,"high":26.8,"low":26.34,"close":26.38,"volume":12721987,"rsi_14":41.89,"sma_20":27.86,"sma_60":27.42,"sma_120":27.49},{"date":"2025-06-18","open":26.52,"high":26.64,"low":26.19,"close":26.47,"volume":10602128,"rsi_14":44.22,"sma_20":27.84,"sma_60":27.4,"sma_120":27.49},{"date":"2025-06-20","open":26.53,"high":27.04,"low":26.43,"close":26.89,"volume":17087733,"rsi_14":49.55,"sma_20":27.87,"sma_60":27.38,"sma_120":27.5},{"date":"2025-06-23","open":27.1,"high":27.41,"low":26.68,"close":26.97,"volume":13397239,"rsi_14":40.07,"sma_20":27.91,"sma_60":27.38,"sma_120":27.51},{"date":"2025-06-24","open":26.83,"high":27.51,"low":26.78,"close":27.4,"volume":13252078,"rsi_14":49.69,"sma_20":27.94,"sma_60":27.38,"sma_120":27.52},{"date":"2025-06-25","open":27.54,"high":27.56,"low":27.05,"close":27.18,"volume":13100666,"rsi_14":54.86,"sma_20":27.95,"sma_60":27.38,"sma_120":27.52},{"date":"2025-06-26","open":27.21,"high":27.75,"low":27.13,"close":27.74,"volume":12445199,"rsi_14":60.0,"sma_20":27.99,"sma_60":27.39,"sma_120":27.54},{"date":"2025-06-27","open":27.79,"high":28.0,"low":27.61,"close":27.83,"volume":17106128,"rsi_14":62.96,"sma_20":28.05,"sma_60":27.39,"sma_120":27.54},{"date":"2025-06-30","open":27.92,"high":28.4,"low":27.77,"close":28.23,"volume":14239876,"rsi_14":80.66,"sma_20":28.11,"sma_60":27.4,"sma_120":27.55},{"date":"2025-07-01","open":28.19,"high":28.25,"low":26.99,"close":27.2,"volume":18914805,"rsi_14":61.96,"sma_20":28.1,"sma_60":27.41,"sma_120":27.56},{"date":"2025-07-02","open":27.2,"high":27.42,"low":26.77,"close":27.37,"volume":15597613,"rsi_14":62.25,"sma_20":28.09,"sma_60":27.46,"sma_120":27.56},{"date":"2025-07-03","open":27.3,"high":27.43,"low":27.06,"close":27.28,"volume":5100555,"rsi_14":59.49,"sma_20":28.11,"sma_60":27.51,"sma_120":27.56},{"date":"2025-07-07","open":27.27,"high":27.4,"low":27.06,"close":27.2,"volume":9336503,"rsi_14":58.6,"sma_20":28.12,"sma_60":27.57,"sma_120":27.57},{"date":"2025-07-08","open":27.02,"high":27.12,"low":26.61,"close":27.01,"volume":14131078,"rsi_14":55.61,"sma_20":28.12,"sma_60":27.6,"sma_120":27.56},{"date":"2025-07-09","open":27.09,"high":27.13,"low":26.52,"close":26.69,"volume":13026087,"rsi_14":53.81,"sma_20":28.13,"sma_60":27.63,"sma_120":27.55},{"date":"2025-07-10","open":26.6,"high":26.71,"low":26.23,"close":26.68,"volume":11763293,"rsi_14":52.59,"sma_20":28.15,"sma_60":27.65,"sma_120":27.54},{"date":"2025-07-11","open":26.65,"high":26.82,"low":26.54,"close":26.73,"volume":11281037,"rsi_14":47.79,"sma_20":28.17,"sma_60":27.67,"sma_120":27.52},{"date":"2025-07-14","open":26.72,"high":27.23,"low":26.65,"close":27.19,"volume":14618927,"rsi_14":52.71,"sma_20":28.2,"sma_60":27.69,"sma_120":27.5},{"date":"2025-07-15","open":27.15,"high":27.22,"low":26.66,"close":26.83,"volume":16441437,"rsi_14":42.82,"sma_20":28.22,"sma_60":27.71,"sma_120":27.48},{"date":"2025-07-16","open":26.87,"high":26.99,"low":26.65,"close":26.8,"volume":16290617,"rsi_14":44.97,"sma_20":28.23,"sma_60":27.72,"sma_120":27.45},{"date":"2025-07-17","open":26.12,"high":26.57,"low":25.82,"close":26.4,"volume":24725418,"rsi_14":31.68,"sma_20":28.23,"sma_60":27.75,"sma_120":27.43},{"date":"2025-07-18","open":26.53,"high":26.89,"low":26.44,"close":26.77,"volume":18793055,"rsi_14":36.65,"sma_20":28.24,"sma_60":27.77,"sma_120":27.41},{"date":"2025-07-21","open":26.65,"high":26.71,"low":25.93,"close":26.03,"volume":19409957,"rsi_14":24.38,"sma_20":28.2,"sma_60":27.78,"sma_120":27.4},{"date":"2025-07-22","open":26.09,"high":26.24,"low":25.88,"close":25.9,"volume":13201696,"rsi_14":30.79,"sma_20":28.14,"sma_60":27.78,"sma_120":27.4},{"date":"2025-07-23","open":25.8,"high":25.91,"low":25.43,"close":25.74,"volume":22335863,"rsi_14":26.06,"sma_20":28.06,"sma_60":27.78,"sma_120":27.4},{"date":"2025-07-24","open":25.77,"high":26.38,"low":25.68,"close":26.33,"volume":19086938,"rsi_14":37.78,"sma_20":28.01,"sma_60":27.78,"sma_120":27.39},{"date":"2025-07-25","open":26.43,"high":26.6,"low":26.17,"close":26.3,"volume":15216009,"rsi_14":38.25,"sma_20":27.94,"sma_60":27.79,"sma_120":27.39},{"date":"2025-07-28","open":26.48,"high":26.54,"low":26.05,"close":26.13,"volume":13866603,"rsi_14":38.44,"sma_20":27.85,"sma_60":27.8,"sma_120":27.39},{"date":"2025-07-29","open":26.07,"high":26.59,"low":25.95,"close":26.52,"volume":15308223,"rsi_14":50.93,"sma_20":27.77,"sma_60":27.83,"sma_120":27.39},{"date":"2025-07-30","open":26.5,"high":26.84,"low":26.45,"close":26.65,"volume":18126230,"rsi_14":52.48,"sma_20":27.76,"sma_60":27.85,"sma_120":27.39},{"date":"2025-07-31","open":26.54,"high":27.03,"low":26.53,"close":26.97,"volume":14893140,"rsi_14":52.48,"sma_20":27.73,"sma_60":27.87,"sma_120":27.4},{"date":"2025-08-01","open":26.7,"high":27.13,"low":26.43,"close":27.01,"volume":16329348,"rsi_14":47.25,"sma_20":27.72,"sma_60":27.88,"sma_120":27.41},{"date":"2025-08-04","open":27.02,"high":27.36,"low":26.93,"close":27.18,"volume":16654767,"rsi_14":54.47,"sma_20":27.72,"sma_60":27.89,"sma_120":27.42},{"date":"2025-08-05","open":27.17,"high":27.23,"low":26.36,"close":26.95,"volume":17996194,"rsi_14":51.62,"sma_20":27.71,"sma_60":27.91,"sma_120":27.43},{"date":"2025-08-06","open":26.05,"high":26.32,"low":25.64,"close":25.71,"volume":38849078,"rsi_14":42.42,"sma_20":27.66,"sma_60":27.9,"sma_120":27.44},{"date":"2025-08-07","open":25.85,"high":26.12,"low":25.71,"close":25.72,"volume":17708498,"rsi_14":37.56,"sma_20":27.61,"sma_60":27.89,"sma_120":27.44},{"date":"2025-08-08","open":25.88,"high":26.02,"low":25.64,"close":25.85,"volume":15120855,"rsi_14":47.15,"sma_20":27.56,"sma_60":27.88,"sma_120":27.44},{"date":"2025-08-11","open":25.86,"high":26.04,"low":25.72,"close":25.85,"volume":12205428,"rsi_14":48.92,"sma_20":27.49,"sma_60":27.87,"sma_120":27.44},{"date":"2025-08-12","open":25.86,"high":25.87,"low":25.25,"close":25.53,"volume":15166197,"rsi_14":46.79,"sma_20":27.42,"sma_60":27.85,"sma_120":27.44},{"date":"2025-08-13","open":25.62,"high":25.83,"low":25.25,"close":25.83,"volume":14462166,"rsi_14":42.34,"sma_20":27.37,"sma_60":27.83,"sma_120":27.44},{"date":"2025-08-14","open":25.77,"high":26.05,"low":25.65,"close":25.81,"volume":14969591,"rsi_14":42.46,"sma_20":27.34,"sma_60":27.81,"sma_120":27.45},{"date":"2025-08-15","open":25.87,"high":25.95,"low":25.61,"close":25.64,"volume":13657616,"rsi_14":42.46,"sma_20":27.28,"sma_60":27.79,"sma_120":27.45},{"date":"2025-08-18","open":25.52,"high":25.52,"low":25.17,"close":25.21,"volume":10558355,"rsi_14":25.37,"sma_20":27.23,"sma_60":27.77,"sma_120":27.45},{"date":"2025-08-19","open":25.09,"high":25.38,"low":25.01,"close":25.38,"volume":12432612,"rsi_14":26.25,"sma_20":27.2,"sma_60":27.75,"sma_120":27.45},{"date":"2025-08-20","open":25.39,"high":25.69,"low":25.29,"close":25.54,"volume":16175751,"rsi_14":28.77,"sma_20":27.19,"sma_60":27.73,"sma_120":27.45},{"date":"2025-08-21","open":25.48,"high":25.87,"low":25.46,"close":25.78,"volume":11633134,"rsi_14":32.8,"sma_20":27.16,"sma_60":27.71,"sma_120":27.45},{"date":"2025-08-22","open":25.85,"high":25.94,"low":25.6,"close":25.67,"volume":13030220,"rsi_14":28.42,"sma_20":27.13,"sma_60":27.69,"sma_120":27.45},{"date":"2025-08-25","open":25.67,"high":25.78,"low":25.41,"close":25.45,"volume":11145088,"rsi_14":28.57,"sma_20":27.09,"sma_60":27.66,"sma_120":27.44},{"date":"2025-08-26","open":25.51,"high":25.64,"low":25.13,"close":25.59,"volume":13705531,"rsi_14":47.39,"sma_20":27.03,"sma_60":27.64,"sma_120":27.44},{"date":"2025-08-27","open":25.59,"high":25.87,"low":25.54,"close":25.79,"volume":14137455,"rsi_14":51.3,"sma_20":26.97,"sma_60":27.61,"sma_120":27.45},{"date":"2025-08-28","open":25.83,"high":26.0,"low":25.69,"close":25.96,"volume":11852813,"rsi_14":52.19,"sma_20":26.92,"sma_60":27.58,"sma_120":27.45},{"date":"2025-08-29","open":25.95,"high":26.04,"low":25.79,"close":25.93,"volume":14034817,"rsi_14":51.62,"sma_20":26.86,"sma_60":27.56,"sma_120":27.46},{"date":"2025-09-02","open":25.69,"high":25.93,"low":25.52,"close":25.7,"volume":10941298,"rsi_14":53.36,"sma_20":26.78,"sma_60":27.54,"sma_120":27.46},{"date":"2025-09-03","open":25.7,"high":25.84,"low":25.53,"close":25.69,"volume":10181293,"rsi_14":47.06,"sma_20":26.72,"sma_60":27.52,"sma_120":27.47},{"date":"2025-09-04","open":25.83,"high":26.09,"low":25.58,"close":25.67,"volume":13220824,"rsi_14":47.06,"sma_20":26.72,"sma_60":27.5,"sma_120":27.47},{"date":"2025-09-05","open":25.72,"high":25.8,"low":25.2,"close":25.56,"volume":11509237,"rsi_14":48.28,"sma_20":26.71,"sma_60":27.49,"sma_120":27.46},{"date":"2025-09-08","open":25.71,"high":26.04,"low":25.27,"close":25.45,"volume":14652486,"rsi_14":56.28,"sma_20":26.69,"sma_60":27.47,"sma_120":27.45},{"date":"2025-09-09","open":25.6,"high":25.86,"low":25.58,"close":25.61,"volume":10999202,"rsi_14":56.06,"sma_20":26.67,"sma_60":27.45,"sma_120":27.44},{"date":"2025-09-10","open":25.59,"high":26.39,"low":25.59,"close":26.32,"volume":12037158,"rsi_14":65.88,"sma_20":26.71,"sma_60":27.45,"sma_120":27.44},{"date":"2025-09-11","open":26.24,"high":26.51,"low":26.16,"close":26.5,"volume":11016168,"rsi_14":65.06,"sma_20":26.75,"sma_60":27.45,"sma_120":27.44},{"date":"2025-09-12","open":26.53,"high":26.73,"low":26.42,"close":26.51,"volume":8665130,"rsi_14":68.49,"sma_20":26.79,"sma_60":27.45,"sma_120":27.43},{"date":"2025-09-15","open":26.6,"high":26.67,"low":26.27,"close":26.3,"volume":9551694,"rsi_14":68.49,"sma_20":26.82,"sma_60":27.45,"sma_120":27.42},{"date":"2025-09-16","open":26.35,"high":26.35,"low":26.02,"close":26.16,"volume":12100230,"rsi_14":62.34,"sma_20":26.87,"sma_60":27.43,"sma_120":27.41},{"date":"2025-09-17","open":26.23,"high":26.59,"low":26.21,"close":26.5,"volume":9974293,"rsi_14":64.57,"sma_20":26.93,"sma_60":27.43,"sma_120":27.4},{"date":"2025-09-18","open":26.5,"high":26.8,"low":26.42,"close":26.6,"volume":10170202,"rsi_14":63.41,"sma_20":26.98,"sma_60":27.41,"sma_120":27.4},{"date":"2025-09-19","open":26.63,"high":26.65,"low":26.23,"close":26.36,"volume":20820573,"rsi_14":58.21,"sma_20":27.01,"sma_60":27.4,"sma_120":27.39},{"date":"2025-09-22","open":26.28,"high":26.4,"low":26.12,"close":26.13,"volume":9891545,"rsi_14":58.21,"sma_20":27.04,"sma_60":27.37,"sma_120":27.38},{"date":"2025-09-23","open":26.15,"high":26.66,"low":26.09,"close":26.41,"volume":11122153,"rsi_14":62.5,"sma_20":27.09,"sma_60":27.34,"sma_120":27.37},{"date":"2025-09-24","open":26.56,"high":26.94,"low":26.54,"close":26.74,"volume":14021007,"rsi_14":66.87,"sma_20":27.15,"sma_60":27.32,"sma_120":27.36},{"date":"2025-09-25","open":26.76,"high":27.1,"low":26.67,"close":26.85,"volume":13493269,"rsi_14":70.43,"sma_20":27.2,"sma_60":27.31,"sma_120":27.36},{"date":"2025-09-26","open":27.09,"high":27.4,"low":26.94,"close":27.12,"volume":13771815,"rsi_14":75.07,"sma_20":27.26,"sma_60":27.3,"sma_120":27.38},{"date":"2025-09-29","open":27.2,"high":27.27,"low":26.92,"close":27.27,"volume":13675806,"rsi_14":75.07,"sma_20":27.33,"sma_60":27.3,"sma_120":27.41},{"date":"2025-09-30","open":27.18,"high":27.37,"low":27.1,"close":27.21,"volume":16456251,"rsi_14":66.79,"sma_20":27.41,"sma_60":27.3,"sma_120":27.43},{"date":"2025-10-01","open":27.14,"high":27.3,"low":26.91,"close":27.2,"volume":13920024,"rsi_14":64.09,"sma_20":27.49,"sma_60":27.31,"sma_120":27.45},{"date":"2025-10-02","open":27.15,"high":27.78,"low":27.05,"close":27.13,"volume":11822115,"rsi_14":62.03,"sma_20":27.56,"sma_60":27.31,"sma_120":27.47},{"date":"2025-10-03","open":27.14,"high":27.62,"low":26.94,"close":27.36,"volume":12537869,"rsi_14":70.52,"sma_20":27.66,"sma_60":27.32,"sma_120":27.49},{"date":"2025-10-06","open":27.48,"high":27.51,"low":26.85,"close":26.85,"volume":10716821,"rsi_14":61.76,"sma_20":27.73,"sma_60":27.33,"sma_120":27.5},{"date":"2025-10-07","open":26.92,"high":26.99,"low":26.65,"close":26.92,"volume":9691012,"rsi_14":57.91,"sma_20":27.8,"sma_60":27.32,"sma_120":27.5},{"date":"2025-10-08","open":26.76,"high":27.09,"low":26.54,"close":27.05,"volume":16501438,"rsi_14":58.36,"sma_20":27.84,"sma_60":27.32,"sma_120":27.51},{"date":"2025-10-09","open":27.01,"high":27.24,"low":26.4,"close":26.45,"volume":14633855,"rsi_14":51.57,"sma_20":27.83,"sma_60":27.32,"sma_120":27.52},{"date":"2025-10-10","open":26.43,"high":26.72,"low":26.04,"close":26.05,"volume":13835224,"rsi_14":48.81,"sma_20":27.81,"sma_60":27.31,"sma_120":27.53},{"date":"2025-10-13","open":26.04,"high":26.31,"low":25.96,"close":26.28,"volume":11761668,"rsi_14":48.04,"sma_20":27.81,"sma_60":27.3,"sma_120":27.54},{"date":"2025-10-14","open":26.04,"high":26.32,"low":25.95,"close":26.25,"volume":9975111,"rsi_14":41.47,"sma_20":27.81,"sma_60":27.31,"sma_120":27.54},{"date":"2025-10-15","open":26.41,"high":26.75,"low":26.28,"close":26.54,"volume":9641905,"rsi_14":44.97,"sma_20":27.82,"sma_60":27.32,"sma_120":27.55},{"date":"2025-10-16","open":26.55,"high":26.66,"low":25.95,"close":26.16,"volume":13166510,"rsi_14":34.85,"sma_20":27.79,"sma_60":27.32,"sma_120":27.55},{"date":"2025-10-17","open":26.05,"high":26.34,"low":25.97,"close":26.32,"volume":13970646,"rsi_14":35.05,"sma_20":27.79,"sma_60":27.32,"sma_120":27.55},{"date":"2025-10-20","open":26.58,"high":26.79,"low":26.29,"close":26.45,"volume":19745464,"rsi_14":38.35,"sma_20":27.81,"sma_60":27.32,"sma_120":27.56},{"date":"2025-10-21","open":26.55,"high":26.56,"low":26.29,"close":26.43,"volume":11439454,"rsi_14":38.24,"sma_20":27.81,"sma_60":27.33,"sma_120":27.57},{"date":"2025-10-22","open":26.49,"high":26.6,"low":26.07,"close":26.49,"volume":13323323,"rsi_14":40.24,"sma_20":27.8,"sma_60":27.32,"sma_120":27.58},{"date":"2025-10-23","open":26.91,"high":27.03,"low":25.22,"close":25.23,"volume":29594431,"rsi_14":25.17,"sma_20":27.71,"sma_60":27.29,"sma_120":27.57},{"date":"2025-10-24","open":25.45,"high":25.45,"low":24.76,"close":24.86,"volume":19250078,"rsi_14":25.99,"sma_20":27.59,"sma_60":27.26,"sma_120":27.56},{"date":"2025-10-27","open":24.9,"high":25.17,"low":24.8,"close":25.14,"volume":16550196,"rsi_14":29.42,"sma_20":27.48,"sma_60":27.23,"sma_120":27.55},{"date":"2025-10-28","open":25.16,"high":25.16,"low":24.82,"close":25.07,"volume":16978517,"rsi_14":26.91,"sma_20":27.37,"sma_60":27.19,"sma_120":27.54},{"date":"2025-10-29","open":25.15,"high":25.38,"low":24.85,"close":24.9,"volume":18370812,"rsi_14":29.85,"sma_20":27.25,"sma_60":27.15,"sma_120":27.53},{"date":"2025-10-30","open":24.93,"high":25.3,"low":24.73,"close":25.07,"volume":15228378,"rsi_14":36.51,"sma_20":27.15,"sma_60":27.14,"sma_120":27.52},{"date":"2025-10-31","open":25.09,"high":25.26,"low":24.95,"close":25.17,"volume":14287411,"rsi_14":34.25,"sma_20":27.03,"sma_60":27.13,"sma_120":27.51},{"date":"2025-11-03","open":25.25,"high":25.36,"low":24.88,"close":25.35,"volume":15600641,"rsi_14":33.51,"sma_20":26.94,"sma_60":27.12,"sma_120":27.5},{"date":"2025-11-04","open":25.23,"high":25.35,"low":25.03,"close":25.12,"volume":16101559,"rsi_14":25.89,"sma_20":26.83,"sma_60":27.1,"sma_120":27.49},{"date":"2025-11-05","open":25.08,"high":25.49,"low":24.94,"close":25.19,"volume":18877899,"rsi_14":30.75,"sma_20":26.72,"sma_60":27.09,"sma_120":27.47},{"date":"2025-11-06","open":25.27,"high":25.62,"low":25.19,"close":25.39,"volume":12929328,"rsi_14":31.36,"sma_20":26.65,"sma_60":27.08,"sma_120":27.45},{"date":"2025-11-07","open":25.39,"high":25.86,"low":25.31,"close":25.81,"volume":11602574,"rsi_14":36.78,"sma_20":26.62,"sma_60":27.07,"sma_120":27.44},{"date":"2025-11-10","open":25.81,"high":26.37,"low":25.65,"close":26.3,"volume":12878440,"rsi_14":44.71,"sma_20":26.61,"sma_60":27.08,"sma_120":27.43},{"date":"2025-11-11","open":26.38,"high":26.44,"low":26.04,"close":26.19,"volume":12348463,"rsi_14":42.65,"sma_20":26.59,"sma_60":27.09,"sma_120":27.43},{"date":"2025-11-12","open":26.22,"high":26.57,"low":26.16,"close":26.25,"volume":10557836,"rsi_14":62.75,"sma_20":26.56,"sma_60":27.1,"sma_120":27.43},{"date":"2025-11-13","open":26.32,"high":26.44,"low":26.07,"close":26.14,"volume":15289370,"rsi_14":69.0,"sma_20":26.54,"sma_60":27.11,"sma_120":27.42},{"date":"2025-11-14","open":26.1,"high":26.72,"low":25.93,"close":26.65,"volume":17510747,"rsi_14":71.53,"sma_20":26.55,"sma_60":27.12,"sma_120":27.41},{"date":"2025-11-17","open":26.66,"high":26.77,"low":26.36,"close":26.38,"volume":14176290,"rsi_14":66.77,"sma_20":26.53,"sma_60":27.12,"sma_120":27.4},{"date":"2025-11-18","open":26.31,"high":26.55,"low":26.17,"close":26.33,"volume":16210485,"rsi_14":69.64,"sma_20":26.51,"sma_60":27.13,"sma_120":27.4},{"date":"2025-11-19","open":25.95,"high":26.15,"low":25.61,"close":26.07,"volume":15595184,"rsi_14":61.86,"sma_20":26.47,"sma_60":27.14,"sma_120":27.39},{"date":"2025-11-20","open":26.23,"high":26.6,"low":25.95,"close":25.97,"volume":19024599,"rsi_14":58.52,"sma_20":26.49,"sma_60":27.14,"sma_120":27.37},{"date":"2025-11-21","open":26.05,"high":26.31,"low":25.8,"close":26.23,"volume":14887604,"rsi_14":63.8,"sma_20":26.55,"sma_60":27.14,"sma_120":27.36},{"date":"2025-11-24","open":26.26,"high":26.27,"low":25.82,"close":26.07,"volume":23465348,"rsi_14":65.41,"sma_20":26.58,"sma_60":27.13,"sma_120":27.35},{"date":"2025-11-25","open":25.94,"high":26.04,"low":25.58,"close":25.78,"volume":15378113,"rsi_14":58.82,"sma_20":26.6,"sma_60":27.13,"sma_120":27.33},{"date":"2025-11-26","open":25.9,"high":26.32,"low":25.84,"close":26.2,"volume":10980206,"rsi_14":61.43,"sma_20":26.66,"sma_60":27.13,"sma_120":27.32},{"date":"2025-11-28","open":26.21,"high":26.59,"low":26.1,"close":26.56,"volume":5815656,"rsi_14":60.78,"sma_20":26.72,"sma_60":27.14,"sma_120":27.32},{"date":"2025-12-01","open":26.45,"high":26.67,"low":26.41,"close":26.53,"volume":13036783,"rsi_14":53.72,"sma_20":26.77,"sma_60":27.15,"sma_120":27.32},{"date":"2025-12-02","open":26.56,"high":26.56,"low":26.03,"close":26.1,"volume":11197960,"rsi_14":48.68,"sma_20":26.81,"sma_60":27.16,"sma_120":27.32},{"date":"2025-12-03","open":26.23,"high":26.6,"low":26.13,"close":26.41,"volume":10768173,"rsi_14":52.19,"sma_20":26.88,"sma_60":27.17,"sma_120":27.31},{"date":"2025-12-04","open":26.37,"high":27.08,"low":26.3,"close":27.06,"volume":11907355,"rsi_14":61.28,"sma_20":26.98,"sma_60":27.18,"sma_120":27.31},{"date":"2025-12-05","open":27.09,"high":27.22,"low":26.92,"close":26.99,"volume":14290859,"rsi_14":54.67,"sma_20":27.06,"sma_60":27.18,"sma_120":27.31},{"date":"2025-12-08","open":26.94,"high":26.94,"low":26.48,"close":26.53,"volume":12488095,"rsi_14":51.9,"sma_20":27.09,"sma_60":27.18,"sma_120":27.31},{"date":"2025-12-09","open":26.57,"high":27.04,"low":26.51,"close":26.56,"volume":13650671,"rsi_14":52.93,"sma_20":27.11,"sma_60":27.17,"sma_120":27.31},{"date":"2025-12-10","open":26.57,"high":26.58,"low":25.79,"close":25.85,"volume":15477028,"rsi_14":47.38,"sma_20":27.09,"sma_60":27.16,"sma_120":27.3},{"date":"2025-12-11","open":25.76,"high":26.08,"low":25.71,"close":26.07,"volume":11034069,"rsi_14":51.11,"sma_20":27.08,"sma_60":27.15,"sma_120":27.29},{"date":"2025-12-12","open":26.21,"high":26.33,"low":25.84,"close":25.98,"volume":10579498,"rsi_14":47.13,"sma_20":27.07,"sma_60":27.14,"sma_120":27.27},{"date":"2025-12-15","open":26.02,"high":26.06,"low":25.7,"close":25.97,"volume":12074174,"rsi_14":48.81,"sma_20":27.04,"sma_60":27.12,"sma_120":27.26},{"date":"2025-12-16","open":25.91,"high":25.91,"low":25.51,"close":25.59,"volume":12300325,"rsi_14":47.79,"sma_20":27.0,"sma_60":27.11,"sma_120":27.24},{"date":"2025-12-17","open":25.66,"high":25.99,"low":25.61,"close":25.9,"volume":12229604,"rsi_14":46.41,"sma_20":26.98,"sma_60":27.1,"sma_120":27.22},{"date":"2025-12-18","open":25.96,"high":26.11,"low":25.58,"close":25.6,"volume":12326920,"rsi_14":38.11,"sma_20":26.95,"sma_60":27.07,"sma_120":27.19},{"date":"2025-12-19","open":25.58,"high":25.98,"low":25.57,"close":25.75,"volume":17976235,"rsi_14":40.57,"sma_20":26.94,"sma_60":27.05,"sma_120":27.18},{"date":"2025-12-22","open":25.86,"high":26.18,"low":25.81,"close":26.14,"volume":9417495,"rsi_14":50.48,"sma_20":26.93,"sma_60":27.03,"sma_120":27.17},{"date":"2025-12-23","open":26.09,"high":26.53,"low":26.09,"close":26.52,"volume":8517860,"rsi_14":51.29,"sma_20":26.96,"sma_60":27.01,"sma_120":27.16},{"date":"2025-12-24","open":26.51,"high":26.59,"low":26.42,"close":26.43,"volume":3905021,"rsi_14":41.19,"sma_20":26.99,"sma_60":26.99,"sma_120":27.15},{"date":"2025-12-26","open":26.49,"high":26.57,"low":26.33,"close":26.43,"volume":5094096,"rsi_14":41.99,"sma_20":27.0,"sma_60":26.97,"sma_120":27.14},{"date":"2025-12-29","open":26.54,"high":26.75,"low":26.46,"close":26.61,"volume":7968671,"rsi_14":51.35,"sma_20":27.01,"sma_60":26.96,"sma_120":27.14},{"date":"2025-12-30","open":26.72,"high":26.88,"low":26.65,"close":26.81,"volume":8074380,"rsi_14":53.71,"sma_20":27.02,"sma_60":26.94,"sma_120":27.13},{"date":"2025-12-31","open":26.77,"high":26.81,"low":26.6,"close":26.72,"volume":9434268,"rsi_14":65.73,"sma_20":27.05,"sma_60":26.94,"sma_120":27.13},{"date":"2026-01-02","open":26.72,"high":27.11,"low":26.43,"close":26.93,"volume":10257459,"rsi_14":65.61,"sma_20":27.08,"sma_60":26.93,"sma_120":27.13},{"date":"2026-01-05","open":27.18,"high":27.18,"low":26.37,"close":27.12,"volume":17778797,"rsi_14":69.83,"sma_20":27.08,"sma_60":26.93,"sma_120":27.12},{"date":"2026-01-06","open":27.22,"high":27.22,"low":25.85,"close":26.07,"volume":19691780,"rsi_14":51.24,"sma_20":27.04,"sma_60":26.91,"sma_120":27.12},{"date":"2026-01-07","open":26.14,"high":26.4,"low":26.07,"close":26.24,"volume":11124135,"rsi_14":58.79,"sma_20":27.02,"sma_60":26.91,"sma_120":27.11},{"date":"2026-01-08","open":26.24,"high":26.7,"low":26.24,"close":26.51,"volume":12654877,"rsi_14":58.24,"sma_20":27.02,"sma_60":26.91,"sma_120":27.11},{"date":"2026-01-09","open":26.63,"high":26.72,"low":26.18,"close":26.36,"volume":13382795,"rsi_14":60.83,"sma_20":27.04,"sma_60":26.91,"sma_120":27.11},{"date":"2026-01-12","open":26.38,"high":26.48,"low":25.95,"close":26.17,"volume":13562586,"rsi_14":55.89,"sma_20":27.05,"sma_60":26.9,"sma_120":27.11},{"date":"2026-01-13","open":26.35,"high":26.74,"low":26.31,"close":26.61,"volume":11440859,"rsi_14":56.6,"sma_20":27.08,"sma_60":26.9,"sma_120":27.11},{"date":"2026-01-14","open":26.55,"high":27.02,"low":26.55,"close":26.76,"volume":13634518,"rsi_14":53.6,"sma_20":27.12,"sma_60":26.9,"sma_120":27.11},{"date":"2026-01-15","open":26.72,"high":26.94,"low":26.55,"close":26.64,"volume":11802146,"rsi_14":53.14,"sma_20":27.18,"sma_60":26.9,"sma_120":27.11},{"date":"2026-01-16","open":26.77,"high":27.2,"low":26.62,"close":27.18,"volume":14289641,"rsi_14":59.51,"sma_20":27.24,"sma_60":26.91,"sma_120":27.12},{"date":"2026-01-20","open":27.35,"high":27.54,"low":26.96,"close":27.18,"volume":17063990,"rsi_14":57.51,"sma_20":27.32,"sma_60":26.91,"sma_120":27.12},{"date":"2026-01-21","open":27.54,"high":27.86,"low":27.45,"close":27.78,"volume":17547750,"rsi_14":61.68,"sma_20":27.43,"sma_60":26.95,"sma_120":27.12},{"date":"2026-01-22","open":28.31,"high":29.34,"low":28.12,"close":28.86,"volume":29204403,"rsi_14":70.75,"sma_20":27.57,"sma_60":27.02,"sma_120":27.14},{"date":"2026-01-23","open":29.14,"high":29.16,"low":28.66,"close":28.74,"volume":17249000,"rsi_14":67.88,"sma_20":27.68,"sma_60":27.07,"sma_120":27.15},{"date":"2026-01-26","open":28.97,"high":29.01,"low":28.18,"close":28.52,"volume":15781500,"rsi_14":63.74,"sma_20":27.79,"sma_60":27.13,"sma_120":27.16},{"date":"2026-01-27","open":28.41,"high":28.78,"low":28.34,"close":28.76,"volume":14938700,"rsi_14":81.41,"sma_20":27.91,"sma_60":27.19,"sma_120":27.17},{"date":"2026-01-28","open":28.91,"high":29.46,"low":28.74,"close":29.23,"volume":17467300,"rsi_14":82.59,"sma_20":28.04,"sma_60":27.26,"sma_120":27.2},{"date":"2026-01-29","open":29.65,"high":29.71,"low":29.17,"close":29.39,"volume":18864600,"rsi_14":82.21,"sma_20":28.18,"sma_60":27.32,"sma_120":27.23},{"date":"2026-01-30","open":29.51,"high":29.7,"low":29.06,"close":29.64,"volume":18926700,"rsi_14":85.77,"sma_20":28.33,"sma_60":27.4,"sma_120":27.26},{"date":"2026-02-02","open":29.33,"high":29.35,"low":28.91,"close":29.07,"volume":15785600,"rsi_14":74.95,"sma_20":28.42,"sma_60":27.46,"sma_120":27.28},{"date":"2026-02-03","open":29.18,"high":29.83,"low":29.11,"close":29.76,"volume":17139000,"rsi_14":76.06,"sma_20":28.54,"sma_60":27.53,"sma_120":27.31},{"date":"2026-02-04","open":29.84,"high":30.0,"low":29.0,"close":29.51,"volume":18763700,"rsi_14":72.0,"sma_20":28.71,"sma_60":27.6,"sma_120":27.34},{"date":"2026-02-05","open":29.41,"high":29.83,"low":29.15,"close":29.77,"volume":11523200,"rsi_14":74.75,"sma_20":28.87,"sma_60":27.66,"sma_120":27.37},{"date":"2026-02-06","open":29.85,"high":30.03,"low":29.68,"close":29.94,"volume":11765900,"rsi_14":73.01,"sma_20":29.03,"sma_60":27.72,"sma_120":27.4},{"date":"2026-02-09","open":29.92,"high":30.55,"low":29.9,"close":30.42,"volume":11713100,"rsi_14":75.21,"sma_20":29.23,"sma_60":27.79,"sma_120":27.44},{"date":"2026-02-10","open":30.63,"high":30.97,"low":30.34,"close":30.44,"volume":12321780,"rsi_14":75.76,"sma_20":27.75,"sma_60":27.1,"sma_120":27.16},{"date":"2026-02-11","open":30.7,"high":31.08,"low":30.63,"close":30.87,"volume":13389147,"rsi_14":76.73,"sma_20":27.97,"sma_60":27.19,"sma_120":27.19},{"date":"2026-02-12","open":30.93,"high":31.4,"low":30.84,"close":31.11,"volume":15378410,"rsi_14":91.91,"sma_20":28.19,"sma_60":27.28,"sma_120":27.22},{"date":"2026-02-13","open":31.13,"high":31.75,"low":31.09,"close":31.73,"volume":14026652,"rsi_14":92.49,"sma_20":28.44,"sma_60":27.39,"sma_120":27.27},{"date":"2026-02-17","open":31.8,"high":31.96,"low":31.21,"close":31.54,"volume":11761627,"rsi_14":74.64,"sma_20":30.3,"sma_60":28.17,"sma_120":27.65},{"date":"2026-02-18","open":31.9,"high":31.96,"low":31.55,"close":31.7,"volume":11952700,"rsi_14":72.89,"sma_20":30.51,"sma_60":28.26,"sma_120":27.7},{"date":"2026-02-19","open":31.9,"high":32.17,"low":31.78,"close":31.94,"volume":14436600,"rsi_14":73.33,"sma_20":30.71,"sma_60":28.36,"sma_120":27.75},{"date":"2026-02-20","open":32.0,"high":32.16,"low":31.58,"close":32.13,"volume":15816547,"rsi_14":73.0,"sma_20":30.86,"sma_60":28.46,"sma_120":27.8},{"date":"2026-02-23","open":32.14,"high":32.63,"low":32.03,"close":32.1,"volume":10040900,"rsi_14":88.43,"sma_20":31.02,"sma_60":28.55,"sma_120":27.84},{"date":"2026-02-24","open":32.04,"high":32.11,"low":31.53,"close":32.09,"volume":11969135,"rsi_14":94.95,"sma_20":29.18,"sma_60":27.71,"sma_120":27.41},{"date":"2026-02-25","open":32.06,"high":32.2,"low":31.62,"close":32.17,"volume":9966693,"rsi_14":93.43,"sma_20":31.35,"sma_60":28.75,"sma_120":27.94},{"date":"2026-02-26","open":32.08,"high":32.63,"low":31.98,"close":32.45,"volume":12411464,"rsi_14":94.74,"sma_20":29.73,"sma_60":27.94,"sma_120":27.51},{"date":"2026-02-27","open":32.52,"high":32.74,"low":32.34,"close":32.66,"volume":16322344,"rsi_14":96.73,"sma_20":30.05,"sma_60":28.05,"sma_120":27.56},{"date":"2026-03-02","open":33.32,"high":33.52,"low":32.47,"close":33.27,"volume":15460053,"rsi_14":93.78,"sma_20":31.82,"sma_60":29.07,"sma_120":28.11},{"date":"2026-03-03","open":33.51,"high":33.63,"low":32.9,"close":33.34,"volume":15603282,"rsi_14":93.88,"sma_20":32.03,"sma_60":29.18,"sma_120":28.17},{"date":"2026-03-04","open":33.1,"high":33.39,"low":32.86,"close":33.3,"volume":11252777,"rsi_14":95.87,"sma_20":31.07,"sma_60":28.4,"sma_120":27.75},{"date":"2026-03-05","open":33.14,"high":33.44,"low":32.66,"close":32.78,"volume":16841123,"rsi_14":85.52,"sma_20":31.37,"sma_60":28.51,"sma_120":27.81},{"date":"2026-03-06","open":32.93,"high":33.05,"low":32.62,"close":32.96,"volume":12941574,"rsi_14":81.52,"sma_20":31.67,"sma_60":28.61,"sma_120":27.86},{"date":"2026-03-09","open":33.06,"high":33.06,"low":32.54,"close":32.69,"volume":12536260,"rsi_14":69.97,"sma_20":32.68,"sma_60":29.58,"sma_120":28.38},{"date":"2026-03-10","open":32.53,"high":32.78,"low":32.33,"close":32.35,"volume":13101626,"rsi_14":60.71,"sma_20":32.78,"sma_60":29.68,"sma_120":28.42},{"date":"2026-03-11","open":32.3,"high":32.72,"low":32.1,"close":32.47,"volume":12546204,"rsi_14":60.43,"sma_20":32.47,"sma_60":28.92,"sma_120":28.03},{"date":"2026-03-12","open":32.65,"high":33.3,"low":32.44,"close":32.75,"volume":14177734,"rsi_14":60.2,"sma_20":32.98,"sma_60":29.9,"sma_120":28.52},{"date":"2026-03-13","open":32.93,"high":32.94,"low":32.62,"close":32.78,"volume":10512225,"rsi_14":60.71,"sma_20":32.89,"sma_60":29.13,"sma_120":28.13},{"date":"2026-03-16","open":32.79,"high":32.84,"low":32.45,"close":32.7,"volume":10931027,"rsi_14":59.74,"sma_20":33.01,"sma_60":29.24,"sma_120":28.19},{"date":"2026-03-17","open":32.9,"high":33.25,"low":32.62,"close":32.66,"volume":11723040,"rsi_14":58.25,"sma_20":33.1,"sma_60":29.35,"sma_120":28.24},{"date":"2026-03-18","open":32.63,"high":32.66,"low":32.01,"close":32.01,"volume":13858787,"rsi_14":43.66,"sma_20":33.15,"sma_60":29.45,"sma_120":28.29},{"date":"2026-03-19","open":32.19,"high":33.1,"low":31.9,"close":32.83,"volume":14364258,"rsi_14":51.84,"sma_20":33.2,"sma_60":29.55,"sma_120":28.35},{"date":"2026-03-20","open":32.87,"high":33.11,"low":32.22,"close":32.24,"volume":26371978,"rsi_14":37.61,"sma_20":33.24,"sma_60":29.64,"sma_120":28.4},{"date":"2026-03-23","open":32.21,"high":33.2,"low":31.84,"close":33.09,"volume":22314863,"rsi_14":47.81,"sma_20":33.29,"sma_60":29.76,"sma_120":28.46},{"date":"2026-03-24","open":33.0,"high":33.6,"low":32.99,"close":33.31,"volume":13247419,"rsi_14":50.2,"sma_20":33.35,"sma_60":29.87,"sma_120":28.52},{"date":"2026-03-25","open":33.14,"high":33.63,"low":33.05,"close":33.36,"volume":15095697,"rsi_14":56.49,"sma_20":33.41,"sma_60":29.97,"sma_120":28.57},{"date":"2026-03-26","open":33.32,"high":33.77,"low":33.15,"close":33.44,"volume":11080437,"rsi_14":55.48,"sma_20":33.46,"sma_60":30.08,"sma_120":28.63},{"date":"2026-03-27","open":33.38,"high":34.09,"low":33.21,"close":33.4,"volume":18007325,"rsi_14":58.34,"sma_20":33.5,"sma_60":30.19,"sma_120":28.68},{"date":"2026-03-30","open":33.65,"high":33.73,"low":32.9,"close":33.03,"volume":10327980,"rsi_14":58.07,"sma_20":33.48,"sma_60":30.29,"sma_120":28.73},{"date":"2026-03-31","open":33.19,"high":33.27,"low":32.42,"close":32.91,"volume":18488756,"rsi_14":55.17,"sma_20":33.46,"sma_60":30.41,"sma_120":28.79},{"date":"2026-04-01","open":32.54,"high":32.7,"low":31.92,"close":32.28,"volume":15741720,"rsi_14":44.92,"sma_20":33.41,"sma_60":30.51,"sma_120":28.83},{"date":"2026-04-02","open":32.88,"high":32.88,"low":32.22,"close":32.36,"volume":9473806,"rsi_14":45.49,"sma_20":33.39,"sma_60":30.61,"sma_120":28.88},{"date":"2026-04-06","open":32.27,"high":32.6,"low":32.21,"close":32.58,"volume":8052982,"rsi_14":48.77,"sma_20":33.37,"sma_60":30.72,"sma_120":28.92},{"date":"2026-04-07","open":32.61,"high":33.17,"low":32.61,"close":32.69,"volume":9359277,"rsi_14":50.35,"sma_20":33.37,"sma_60":30.84,"sma_120":28.97},{"date":"2026-04-08","open":31.53,"high":32.45,"low":31.44,"close":32.35,"volume":15180830,"rsi_14":53.8,"sma_20":33.37,"sma_60":30.94,"sma_120":29.02},{"date":"2026-04-09","open":32.27,"high":33.14,"low":32.16,"close":32.36,"volume":11465884,"rsi_14":43.73,"sma_20":33.37,"sma_60":31.05,"sma_120":29.06},{"date":"2026-04-10","open":32.2,"high":32.33,"low":31.86,"close":32.08,"volume":10813461,"rsi_14":47.91,"sma_20":33.34,"sma_60":31.16,"sma_120":29.1},{"date":"2026-04-13","open":32.19,"high":32.25,"low":31.14,"close":31.48,"volume":10601592,"rsi_14":24.42,"sma_20":33.27,"sma_60":31.24,"sma_120":29.14},{"date":"2026-04-14","open":31.32,"high":31.41,"low":30.78,"close":31.07,"volume":15796432,"rsi_14":16.67,"sma_20":33.19,"sma_60":31.32,"sma_120":29.16},{"date":"2026-04-15","open":30.87,"high":31.26,"low":30.82,"close":31.12,"volume":11561224,"rsi_14":16.3,"sma_20":33.11,"sma_60":31.39,"sma_120":29.19},{"date":"2026-04-16","open":31.08,"high":31.48,"low":30.99,"close":31.21,"volume":11962413,"rsi_14":16.79,"sma_20":33.07,"sma_60":31.47,"sma_120":29.22},{"date":"2026-04-17","open":30.58,"high":31.5,"low":30.35,"close":31.43,"volume":14356025,"rsi_14":22.59,"sma_20":33.0,"sma_60":31.55,"sma_120":29.25},{"date":"2026-04-20","open":31.17,"high":31.82,"low":31.13,"close":31.35,"volume":10838392,"rsi_14":24.24,"sma_20":32.95,"sma_60":31.62,"sma_120":29.28},{"date":"2026-04-21","open":31.36,"high":31.58,"low":30.57,"close":30.99,"volume":9964718,"rsi_14":22.47,"sma_20":32.84,"sma_60":31.69,"sma_120":29.31},{"date":"2026-04-22","open":31.25,"high":31.43,"low":31.15,"close":31.23,"volume":13776941,"rsi_14":33.23,"sma_20":32.74,"sma_60":31.75,"sma_120":29.34},{"date":"2026-04-23","open":31.68,"high":31.8,"low":30.49,"close":31.15,"volume":19405963,"rsi_14":30.16,"sma_20":32.63,"sma_60":31.82,"sma_120":29.37},{"date":"2026-04-24","open":31.15,"high":31.25,"low":30.6,"close":31.16,"volume":11311705,"rsi_14":24.75,"sma_20":32.51,"sma_60":31.9,"sma_120":29.41},{"date":"2026-04-27","open":31.1,"high":31.39,"low":30.17,"close":30.38,"volume":14889375,"rsi_14":17.45,"sma_20":32.36,"sma_60":31.97,"sma_120":29.44},{"date":"2026-04-28","open":30.77,"high":31.28,"low":30.71,"close":31.21,"volume":11603891,"rsi_14":35.61,"sma_20":32.26,"sma_60":32.04,"sma_120":29.48},{"date":"2026-04-29","open":31.26,"high":31.36,"low":31.01,"close":31.25,"volume":10095976,"rsi_14":36.08,"sma_20":32.18,"sma_60":32.12,"sma_120":29.51},{"date":"2026-04-30","open":31.21,"high":32.3,"low":31.08,"close":32.27,"volume":14938729,"rsi_14":51.84,"sma_20":32.18,"sma_60":32.22,"sma_120":29.56},{"date":"2026-05-01","open":32.22,"high":32.32,"low":31.78,"close":31.93,"volume":10091431,"rsi_14":55.04,"sma_20":32.16,"sma_60":32.31,"sma_120":29.6},{"date":"2026-05-04","open":32.05,"high":32.21,"low":31.83,"close":32.17,"volume":13543866,"rsi_14":59.76,"sma_20":32.12,"sma_60":32.39,"sma_120":29.65},{"date":"2026-05-05","open":32.14,"high":32.26,"low":31.79,"close":31.99,"volume":9289440,"rsi_14":56.91,"sma_20":32.07,"sma_60":32.47,"sma_120":29.68},{"date":"2026-05-06","open":31.7,"high":31.83,"low":31.04,"close":31.28,"volume":12788301,"rsi_14":47.81,"sma_20":32.0,"sma_60":32.53,"sma_120":29.72},{"date":"2026-05-07","open":30.84,"high":31.25,"low":30.59,"close":31.22,"volume":12182067,"rsi_14":44.7,"sma_20":31.93,"sma_60":32.59,"sma_120":29.75},{"date":"2026-05-08","open":31.24,"high":31.49,"low":30.94,"close":31.12,"volume":8886434,"rsi_14":44.47,"sma_20":31.86,"sma_60":32.64,"sma_120":29.79},{"date":"2026-05-11","open":31.36,"high":32.05,"low":31.21,"close":31.95,"volume":9001448,"rsi_14":56.37,"sma_20":31.87,"sma_60":32.68,"sma_120":29.85},{"date":"2026-05-12","open":32.23,"high":32.39,"low":31.91,"close":32.15,"volume":9276504,"rsi_14":55.95,"sma_20":31.91,"sma_60":32.7,"sma_120":29.9},{"date":"2026-05-13","open":32.2,"high":32.56,"low":31.88,"close":32.5,"volume":8680010,"rsi_14":59.68,"sma_20":31.97,"sma_60":32.73,"sma_120":29.96},{"date":"2026-05-14","open":32.53,"high":33.16,"low":32.48,"close":33.09,"volume":9252656,"rsi_14":63.47,"sma_20":32.05,"sma_60":32.75,"sma_120":30.02},{"date":"2026-05-15","open":33.2,"high":33.5,"low":32.97,"close":33.31,"volume":11542178,"rsi_14":73.91,"sma_20":32.13,"sma_60":32.78,"sma_120":30.08},{"date":"2026-05-18","open":33.37,"high":33.51,"low":33.03,"close":33.46,"volume":8033885,"rsi_14":70.33,"sma_20":32.22,"sma_60":32.8,"sma_120":30.15},{"date":"2026-05-19","open":33.59,"high":34.48,"low":33.25,"close":33.99,"volume":15848534,"rsi_14":73.01,"sma_20":32.36,"sma_60":32.83,"sma_120":30.21},{"date":"2026-05-20","open":33.99,"high":34.31,"low":33.25,"close":33.27,"volume":8473202,"rsi_14":56.97,"sma_20":32.45,"sma_60":32.84,"sma_120":30.28},{"date":"2026-05-21","open":33.36,"high":33.51,"low":33.06,"close":33.19,"volume":10482865,"rsi_14":59.92,"sma_20":32.53,"sma_60":32.86,"sma_120":30.34},{"date":"2026-05-22","open":33.21,"high":33.57,"low":33.04,"close":33.47,"volume":6677008,"rsi_14":63.01,"sma_20":32.64,"sma_60":32.87,"sma_120":30.41},{"date":"2026-05-26","open":33.31,"high":33.37,"low":32.54,"close":32.56,"volume":8511448,"rsi_14":55.09,"sma_20":32.73,"sma_60":32.86,"sma_120":30.46},{"date":"2026-05-27","open":32.27,"high":32.38,"low":31.81,"close":31.92,"volume":8857711,"rsi_14":55.48,"sma_20":32.76,"sma_60":32.83,"sma_120":30.5},{"date":"2026-05-28","open":32.1,"high":32.14,"low":31.56,"close":31.61,"volume":7506413,"rsi_14":53.34,"sma_20":32.76,"sma_60":32.8,"sma_120":30.54},{"date":"2026-05-29","open":31.46,"high":31.49,"low":30.77,"close":30.79,"volume":20880156,"rsi_14":47.54,"sma_20":32.67,"sma_60":32.75,"sma_120":30.58},{"date":"2026-06-01","open":30.77,"high":31.05,"low":30.53,"close":30.56,"volume":7738321,"rsi_14":38.59,"sma_20":32.59,"sma_60":32.71,"sma_120":30.61},{"date":"2026-06-02","open":30.56,"high":31.21,"low":30.55,"close":31.14,"volume":6298255,"rsi_14":42.31,"sma_20":32.53,"sma_60":32.68,"sma_120":30.64},{"date":"2026-06-03","open":31.2,"high":31.63,"low":31.05,"close":31.08,"volume":8996905,"rsi_14":38.45,"sma_20":32.49,"sma_60":32.64,"sma_120":30.68},{"date":"2026-06-04","open":31.22,"high":31.46,"low":31.07,"close":31.4,"volume":7273750,"rsi_14":35.8,"sma_20":32.49,"sma_60":32.62,"sma_120":30.72},{"date":"2026-06-05","open":31.36,"high":31.63,"low":31.25,"close":31.38,"volume":6904323,"rsi_14":33.04,"sma_20":32.5,"sma_60":32.6,"sma_120":30.76},{"date":"2026-06-08","open":31.27,"high":31.53,"low":30.95,"close":31.0,"volume":9407063,"rsi_14":29.15,"sma_20":32.5,"sma_60":32.56,"sma_120":30.8},{"date":"2026-06-09","open":31.06,"high":31.35,"low":30.73,"close":31.05,"volume":10396011,"rsi_14":22.81,"sma_20":32.45,"sma_60":32.53,"sma_120":30.83},{"date":"2026-06-10","open":31.24,"high":31.71,"low":31.14,"close":31.54,"volume":6742628,"rsi_14":33.27,"sma_20":32.42,"sma_60":32.51,"sma_120":30.87},{"date":"2026-06-11","open":31.85,"high":31.85,"low":31.05,"close":31.07,"volume":6976447,"rsi_14":31.07,"sma_20":32.35,"sma_60":32.47,"sma_120":30.91},{"date":"2026-06-12","open":31.07,"high":31.94,"low":30.96,"close":31.64,"volume":8396891,"rsi_14":34.23,"sma_20":32.27,"sma_60":32.46,"sma_120":30.96},{"date":"2026-06-15","open":30.81,"high":31.42,"low":30.71,"close":31.16,"volume":13116314,"rsi_14":37.14,"sma_20":32.17,"sma_60":32.43,"sma_120":30.99},{"date":"2026-06-16","open":30.97,"high":31.4,"low":30.85,"close":31.14,"volume":10212067,"rsi_14":42.09,"sma_20":32.05,"sma_60":32.41,"sma_120":31.02},{"date":"2026-06-17","open":31.06,"high":31.25,"low":30.83,"close":31.04,"volume":10481440,"rsi_14":43.71,"sma_20":31.9,"sma_60":32.37,"sma_120":31.06},{"date":"2026-06-18","open":30.8,"high":31.37,"low":30.6,"close":31.29,"volume":18944710,"rsi_14":56.2,"sma_20":31.8,"sma_60":32.33,"sma_120":31.1},{"date":"2026-06-22","open":31.28,"high":31.99,"low":31.27,"close":31.95,"volume":9174948,"rsi_14":65.34,"sma_20":31.74,"sma_60":32.3,"sma_120":31.14},{"date":"2026-06-23","open":31.81,"high":32.26,"low":31.32,"close":32.23,"volume":11621327,"rsi_14":62.88,"sma_20":31.67,"sma_60":32.27,"sma_120":31.18},{"date":"2026-06-24","open":32.19,"high":32.36,"low":31.86,"close":32.28,"volume":7952110,"rsi_14":64.54,"sma_20":31.66,"sma_60":32.25,"sma_120":31.22},{"date":"2026-06-25","open":32.13,"high":32.96,"low":32.02,"close":32.7,"volume":9846598,"rsi_14":65.08,"sma_20":31.7,"sma_60":32.24,"sma_120":31.27},{"date":"2026-06-26","open":32.85,"high":33.03,"low":32.67,"close":32.88,"volume":15126820,"rsi_14":66.82,"sma_20":31.76,"sma_60":32.23,"sma_120":31.32},{"date":"2026-06-29","open":32.82,"high":32.99,"low":31.89,"close":31.97,"volume":13111431,"rsi_14":59.86,"sma_20":31.82,"sma_60":32.22,"sma_120":31.37},{"date":"2026-06-30","open":32.14,"high":32.37,"low":31.62,"close":31.67,"volume":20576389,"rsi_14":55.95,"sma_20":31.88,"sma_60":32.21,"sma_120":31.41},{"date":"2026-07-01","open":31.55,"high":31.73,"low":31.21,"close":31.42,"volume":8380379,"rsi_14":48.8,"sma_20":31.89,"sma_60":32.18,"sma_120":31.89},{"date":"2026-07-02","open":31.71,"high":31.81,"low":31.34,"close":31.76,"volume":9482956,"rsi_14":57.2,"sma_20":31.93,"sma_60":32.16,"sma_120":31.5},{"date":"2026-07-06","open":31.72,"high":31.99,"low":31.35,"close":31.39,"volume":7181082,"rsi_14":47.31,"sma_20":31.93,"sma_60":32.14,"sma_120":31.54},{"date":"2026-07-07","open":31.69,"high":32.39,"low":31.64,"close":32.19,"volume":6858557,"rsi_14":60.36,"sma_20":31.97,"sma_60":32.13,"sma_120":31.59},{"date":"2026-07-08","open":32.24,"high":32.46,"low":31.9,"close":32.18,"volume":7284569,"rsi_14":60.36,"sma_20":32.03,"sma_60":32.13,"sma_120":31.64},{"date":"2026-07-09","open":32.13,"high":32.48,"low":32.04,"close":32.1,"volume":7008967,"rsi_14":60.91,"sma_20":32.08,"sma_60":32.13,"sma_120":31.69},{"date":"2026-07-10","open":32.07,"high":32.18,"low":31.47,"close":31.82,"volume":5991241,"rsi_14":55.47,"sma_20":32.1,"sma_60":32.14,"sma_120":31.73},{"date":"2026-07-13","open":32.19,"high":32.23,"low":31.56,"close":31.94,"volume":7533735,"rsi_14":50.0,"sma_20":32.14,"sma_60":32.15,"sma_120":31.77},{"date":"2026-07-14","open":31.91,"high":32.29,"low":31.86,"close":32.23,"volume":7359821,"rsi_14":49.89,"sma_20":32.17,"sma_60":32.16,"sma_120":31.82},{"date":"2026-07-15","open":32.19,"high":32.34,"low":31.76,"close":31.9,"volume":8509742,"rsi_14":45.91,"sma_20":32.21,"sma_60":32.17,"sma_120":31.86},{"date":"2026-07-16","open":31.95,"high":32.47,"low":31.81,"close":32.23,"volume":6410199,"rsi_14":44.92,"sma_20":32.26,"sma_60":32.18,"sma_120":31.9},{"date":"2026-07-17","open":32.61,"high":32.66,"low":31.83,"close":32.0,"volume":8516771,"rsi_14":40.51,"sma_20":32.31,"sma_60":32.19,"sma_120":31.94},{"date":"2026-07-20","open":32.19,"high":32.76,"low":31.94,"close":32.27,"volume":8654621,"rsi_14":53.94,"sma_20":32.36,"sma_60":32.2,"sma_120":31.98},{"date":"2026-07-21","open":32.61,"high":32.61,"low":31.74,"close":32.08,"volume":9633538,"rsi_14":54.91,"sma_20":32.36,"sma_60":32.21,"sma_120":32.02},{"date":"2026-07-22","open":32.38,"high":32.43,"low":32.0,"close":32.19,"volume":9855379,"rsi_14":59.95,"sma_20":32.36,"sma_60":32.23,"sma_120":32.06},{"date":"2026-07-23","open":32.69,"high":32.95,"low":31.71,"close":32.46,"volume":20251912,"rsi_14":59.25,"sma_20":32.37,"sma_60":32.26,"sma_120":32.11},{"date":"2026-07-24","open":32.61,"high":32.95,"low":32.29,"close":32.55,"volume":9358900,"rsi_14":66.86,"sma_20":32.36,"sma_60":32.27,"sma_120":32.16},{"date":"2026-07-27","open":31.97,"high":32.07,"low":31.37,"close":31.45,"volume":13869301,"rsi_14":40.32,"sma_20":32.29,"sma_60":32.27,"sma_120":32.2},{"date":"2026-07-28","open":31.65,"high":31.9,"low":31.25,"close":31.31,"volume":13192586,"rsi_14":39.02,"sma_20":32.26,"sma_60":32.25,"sma_120":32.24},{"date":"2026-07-29","open":31.8,"high":31.98,"low":31.33,"close":31.55,"volume":10375167,"rsi_14":43.38,"sma_20":32.25,"sma_60":32.24,"sma_120":32.27},{"date":"2026-07-30","open":31.37,"high":31.65,"low":30.96,"close":31.36,"volume":12700159,"rsi_14":44.11,"sma_20":32.25,"sma_60":32.23,"sma_120":32.31},{"date":"2026-07-31","open":31.25,"high":31.97,"low":31.25,"close":31.88,"volume":9837059,"rsi_14":49.32,"sma_20":32.26,"sma_60":32.22,"sma_120":32.35},{"date":"2026-08-03","open":31.64,"high":31.73,"low":31.27,"close":31.4,"volume":9056311,"rsi_14":38.23,"sma_20":32.24,"sma_60":32.22,"sma_120":32.47},{"date":"2026-08-04","open":30.99,"high":31.61,"low":30.68,"close":31.38,"volume":12125636,"rsi_14":40.97,"sma_20":32.19,"sma_60":32.22,"sma_120":32.47},{"date":"2026-08-05","open":31.32,"high":31.49,"low":30.91,"close":31.12,"volume":8290550,"rsi_14":34.04,"sma_20":32.12,"sma_60":32.21,"sma_120":32.47},{"date":"2026-08-06","open":31.5,"high":31.64,"low":31.05,"close":31.28,"volume":8097863},{"date":"2026-08-07","open":31.06,"high":31.21,"low":30.77,"close":30.85,"volume":8187404,"rsi_14":30.91,"sma_20":32.0,"sma_60":32.17,"sma_120":32.45},{"date":"2026-08-10","open":31.08,"high":31.41,"low":30.93,"close":31.39,"volume":6653919,"rsi_14":39.84,"sma_20":31.96,"sma_60":32.15,"sma_120":32.45},{"date":"2026-08-11","open":31.44,"high":31.69,"low":31.32,"close":31.48,"volume":7111667},{"date":"2026-08-12","open":31.37,"high":31.81,"low":31.36,"close":31.73,"volume":7046195,"rsi_14":39.21,"sma_20":31.88,"sma_60":32.08,"sma_120":32.43},{"date":"2026-08-13","open":31.64,"high":32.39,"low":31.57,"close":32.08,"volume":16354317,"rsi_14":42.32,"sma_20":31.86,"sma_60":32.06,"sma_120":32.43},{"date":"2026-08-14","open":32.23,"high":32.84,"low":32.13,"close":32.82,"volume":8663110,"rsi_14":61.36,"sma_20":31.88,"sma_60":32.03,"sma_120":32.43},{"date":"2026-08-17","open":32.83,"high":32.98,"low":32.29,"close":32.33,"volume":9505976,"rsi_14":57.11,"sma_20":31.87,"sma_60":32.01,"sma_120":32.43},{"date":"2026-08-18","open":32.75,"high":33.06,"low":32.59,"close":32.87,"volume":11671631,"rsi_14":59.51,"sma_20":31.9,"sma_60":32.0,"sma_120":32.43},{"date":"2026-08-19","open":33.0,"high":33.06,"low":31.77,"close":32.08,"volume":11130242,"rsi_14":53.52,"sma_20":31.87,"sma_60":31.97,"sma_120":32.42},{"date":"2026-08-20","open":32.16,"high":32.29,"low":31.13,"close":31.61,"volume":13721823,"rsi_14":45.18,"sma_20":31.82,"sma_60":31.95,"sma_120":32.41},{"date":"2026-08-21","open":31.74,"high":31.86,"low":30.84,"close":30.98,"volume":11726990,"rsi_14":46.35,"sma_20":31.72,"sma_60":31.93,"sma_120":32.38},{"date":"2026-08-24","open":30.86,"high":31.14,"low":30.51,"close":31.0,"volume":13128443},{"date":"2026-08-25","open":30.71,"high":31.36,"low":30.62,"close":30.94,"volume":12119431,"rsi_14":48.38,"sma_20":31.65,"sma_60":31.91,"sma_120":32.33},{"date":"2026-08-26","open":30.88,"high":32.26,"low":30.8,"close":32.02,"volume":15313500,"rsi_14":55.71,"sma_20":31.66,"sma_60":31.93,"sma_120":32.32},{"date":"2026-08-27","open":32.0,"high":32.01,"low":31.18,"close":31.54,"volume":8205777,"rsi_14":55.28,"sma_20":31.65,"sma_60":31.93,"sma_120":32.3},{"date":"2026-08-28","open":31.67,"high":31.73,"low":31.41,"close":31.56,"volume":5500869,"rsi_14":51.41,"sma_20":31.62,"sma_60":31.94,"sma_120":32.29},{"date":"2026-08-31","open":31.8,"high":32.39,"low":31.64,"close":32.24,"volume":17126327,"rsi_14":55.76,"sma_20":31.66,"sma_60":31.95,"sma_120":32.28},{"date":"2026-09-01","open":32.51,"high":32.7,"low":31.89,"close":32.1,"volume":9054638},{"date":"2026-09-02","open":32.04,"high":32.13,"low":31.54,"close":31.97,"volume":8115665,"rsi_14":49.12,"sma_20":31.74,"sma_60":31.96,"sma_120":32.26},{"date":"2026-09-03","open":32.02,"high":32.09,"low":31.57,"close":31.6,"volume":8550559,"rsi_14":39.66,"sma_20":31.76,"sma_60":31.97,"sma_120":32.25},{"date":"2026-09-04","open":31.44,"high":31.58,"low":31.07,"close":31.4,"volume":7728787,"rsi_14":41.71,"sma_20":31.79,"sma_60":31.96,"sma_120":32.23},{"date":"2026-09-08","open":31.44,"high":32.12,"low":31.09,"close":31.98,"volume":17840473,"rsi_14":42.18,"sma_20":31.82,"sma_60":31.97,"sma_120":32.22},{"date":"2026-09-09","open":32.21,"high":32.33,"low":31.28,"close":31.41,"volume":12424087,"rsi_14":43.83,"sma_20":31.81,"sma_60":31.96,"sma_120":32.21},{"date":"2026-09-10","open":31.7,"high":31.73,"low":30.95,"close":30.95,"volume":10870394,"rsi_14":43.91,"sma_20":31.77,"sma_60":31.95,"sma_120":32.19},{"date":"2026-09-11","open":31.06,"high":31.25,"low":30.71,"close":30.86,"volume":11792505,"rsi_14":48.77,"sma_20":31.71,"sma_60":31.94,"sma_120":32.18},{"date":"2026-09-14","open":31.07,"high":31.39,"low":30.63,"close":30.96,"volume":14581682,"rsi_14":49.65,"sma_20":31.62,"sma_60":31.94,"sma_120":32.15},{"date":"2026-09-15","open":31.1,"high":31.18,"low":30.6,"close":30.77,"volume":12852733},{"date":"2026-09-16","open":30.68,"high":31.16,"low":30.41,"close":30.73,"volume":13094218,"rsi_14":34.07,"sma_20":31.44,"sma_60":31.9,"sma_120":32.1},{"date":"2026-09-17","open":30.76,"high":31.43,"low":30.66,"close":31.31,"volume":15105414,"rsi_14":47.23,"sma_20":31.4,"sma_60":31.88,"sma_120":32.08},{"date":"2026-09-18","open":31.2,"high":32.19,"low":31.16,"close":31.84,"volume":35877724,"rsi_14":53.0,"sma_20":31.41,"sma_60":31.87,"sma_120":32.06},{"date":"2026-09-21","open":31.63,"high":31.92,"low":31.55,"close":31.72,"volume":12231020,"rsi_14":43.66,"sma_20":31.45,"sma_60":31.84,"sma_120":32.04},{"date":"2026-09-22","open":31.65,"high":31.9,"low":31.13,"close":31.27,"volume":12961350,"rsi_14":40.59,"sma_20":31.46,"sma_60":31.81,"sma_120":32.02},{"date":"2026-09-23","open":31.36,"high":31.82,"low":31.2,"close":31.37,"volume":11043948,"rsi_14":43.15,"sma_20":31.48,"sma_60":31.8,"sma_120":32.01},{"date":"2026-09-24","open":31.58,"high":31.58,"low":31.12,"close":31.25,"volume":7685756,"rsi_14":45.76,"sma_20":31.44,"sma_60":31.78,"sma_120":32.0},{"date":"2026-09-25","open":31.01,"high":31.27,"low":30.59,"close":30.75,"volume":10020005,"rsi_14":42.66,"sma_20":31.4,"sma_60":31.77,"sma_120":31.98},{"date":"2026-09-28","open":30.77,"high":30.85,"low":30.54,"close":30.63,"volume":10418891,"rsi_14":33.0,"sma_20":31.36,"sma_60":31.74,"sma_120":31.95},{"date":"2026-09-29","open":30.34,"high":30.58,"low":30.07,"close":30.45,"volume":10683609},{"date":"2026-09-30","open":30.62,"high":30.69,"low":30.1,"close":30.15,"volume":11844022,"rsi_14":38.42,"sma_20":31.17,"sma_60":31.69,"sma_120":31.91},{"date":"2026-10-01","open":30.05,"high":30.66,"low":29.43,"close":30.53,"volume":11147233,"rsi_14":45.55,"sma_20":31.1,"sma_60":31.65,"sma_120":31.89},{"date":"2026-10-02","open":30.38,"high":31.12,"low":30.33,"close":31.07,"volume":11704965,"rsi_14":51.33,"sma_20":31.07,"sma_60":31.63,"sma_120":31.88},{"date":"2026-10-05","open":31.1,"high":31.69,"low":30.8,"close":31.41,"volume":9790814,"rsi_14":57.44,"sma_20":31.07,"sma_60":31.62,"sma_120":31.88},{"date":"2026-10-06","open":31.38,"high":32.31,"low":31.12,"close":32.16,"volume":15698850},{"date":"2026-10-07","open":32.18,"high":32.21,"low":31.61,"close":31.82,"volume":7419164,"rsi_14":55.29,"sma_20":31.1,"sma_60":31.61,"sma_120":31.88},{"date":"2026-10-08","open":32.25,"high":32.42,"low":31.92,"close":32.25,"volume":16922138,"rsi_14":54.49,"sma_20":31.17,"sma_60":31.61,"sma_120":31.89},{"date":"2026-10-09","open":32.25,"high":32.6,"low":32.19,"close":32.49,"volume":8119938,"rsi_14":58.04,"sma_20":31.25,"sma_60":31.61,"sma_120":31.89},{"date":"2026-10-12","open":32.64,"high":33.1,"low":32.64,"close":33.08,"volume":7901243,"rsi_14":68.39,"sma_20":31.35,"sma_60":31.62,"sma_120":31.9},{"date":"2026-10-13","open":33.25,"high":33.47,"low":32.99,"close":33.43,"volume":10772195,"rsi_14":69.97,"sma_20":31.49,"sma_60":31.63,"sma_120":31.92},{"date":"2026-10-14","open":33.65,"high":33.65,"low":33.24,"close":33.35,"volume":12077092,"rsi_14":70.7,"sma_20":31.62,"sma_60":31.65,"sma_120":31.93},{"date":"2026-10-15","open":33.75,"high":33.75,"low":32.32,"close":32.82,"volume":16791589,"rsi_14":70.16,"sma_20":31.69,"sma_60":31.65,"sma_120":31.94},{"date":"2026-10-16","open":33.02,"high":34.23,"low":33.01,"close":34.2,"volume":16948536,"rsi_14":77.74,"sma_20":31.81,"sma_60":31.68,"sma_120":31.97},{"date":"2026-10-19","open":34.07,"high":34.32,"low":33.34,"close":33.39,"volume":14293982,"rsi_14":70.92,"sma_20":31.89,"sma_60":31.69,"sma_120":31.98},{"date":"2026-10-20","open":33.59,"high":33.68,"low":33.36,"close":33.57,"volume":12407668,"rsi_14":74.71,"sma_20":32.01,"sma_60":31.72,"sma_120":31.99},{"date":"2026-10-21","open":33.6,"high":34.22,"low":33.59,"close":33.97,"volume":18345562,"rsi_14":74.82,"sma_20":32.14,"sma_60":31.76,"sma_120":32.0},{"date":"2026-10-22","open":34.32,"high":34.6,"low":32.45,"close":33.72,"volume":31387484,"rsi_14":69.87,"sma_20":32.26,"sma_60":31.79,"sma_120":32.01}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.53,"pbr":2.44,"per":22.04,"roa":1.17,"roe":2.74,"grade":"C","comment":"PER 22.04배, ROE 2.74%","revenue":17959000000.0,"analysis":"PER 22.0배입니다. ROE 2.7%입니다. 시가총액 750.21억. 매출 179.59억, 영업이익 52.16억.","eps_basis":"TTM","debt_ratio":1.0195061806455692,"market_cap":75021124526,"net_income":3467000000.0,"total_debt":32248000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.62,"total_assets":74062000000.0,"total_equity":31631000000.0,"profit_margin":19.31,"revenue_basis":"TTM","dividend_yield":3.65,"net_income_basis":"TTM","operating_income":5216000000.0,"operating_margin":29.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":33.72,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":21.62},{"date":"2016-10-25","close":21.32},{"date":"2016-10-26","close":21.49},{"date":"2016-10-27","close":20.97},{"date":"2016-10-28","close":20.43},{"date":"2016-10-31","close":20.43},{"date":"2016-11-01","close":20.2},{"date":"2016-11-02","close":19.71},{"date":"2016-11-03","close":19.93},{"date":"2016-11-04","close":19.87},{"date":"2016-11-07","close":20.17},{"date":"2016-11-08","close":20.41},{"date":"2016-11-09","close":21.32},{"date":"2016-11-10","close":21.53},{"date":"2016-11-11","close":20.65},{"date":"2016-11-14","close":20.97},{"date":"2016-11-15","close":21.83},{"date":"2016-11-16","close":21.29},{"date":"2016-11-17","close":21.38},{"date":"2016-11-18","close":21.67},{"date":"2016-11-21","close":22.03},{"date":"2016-11-22","close":21.89},{"date":"2016-11-23","close":21.8},{"date":"2016-11-25","close":21.81},{"date":"2016-11-28","close":21.43},{"date":"2016-11-29","close":21.4},{"date":"2016-11-30","close":22.2},{"date":"2016-12-01","close":21.49},{"date":"2016-12-02","close":21.36},{"date":"2016-12-05","close":21.46},{"date":"2016-12-06","close":21.12},{"date":"2016-12-07","close":21.29},{"date":"2016-12-08","close":21.2},{"date":"2016-12-09","close":21.09},{"date":"2016-12-12","close":21.28},{"date":"2016-12-13","close":21.34},{"date":"2016-12-14","close":20.82},{"date":"2016-12-15","close":21.02},{"date":"2016-12-16","close":21.34},{"date":"2016-12-19","close":21.01},{"date":"2016-12-20","close":20.77},{"date":"2016-12-21","close":21.17},{"date":"2016-12-22","close":20.99},{"date":"2016-12-23","close":21.13},{"date":"2016-12-27","close":21.14},{"date":"2016-12-28","close":20.73},{"date":"2016-12-29","close":20.76},{"date":"2016-12-30","close":20.71},{"date":"2017-01-03","close":21.61},{"date":"2017-01-04","close":21.72},{"date":"2017-01-05","close":21.69},{"date":"2017-01-06","close":21.81},{"date":"2017-01-09","close":21.64},{"date":"2017-01-10","close":21.57},{"date":"2017-01-11","close":21.94},{"date":"2017-01-12","close":22.19},{"date":"2017-01-13","close":22.42},{"date":"2017-01-17","close":22.55},{"date":"2017-01-18","close":22.44},{"date":"2017-01-19","close":22.47},{"date":"2017-01-20","close":22.49},{"date":"2017-01-23","close":22.14},{"date":"2017-01-24","close":22.62},{"date":"2017-01-25","close":22.6},{"date":"2017-01-26","close":22.42},{"date":"2017-01-27","close":22.38},{"date":"2017-01-30","close":21.98},{"date":"2017-01-31","close":22.34},{"date":"2017-02-01","close":22.23},{"date":"2017-02-02","close":22.65},{"date":"2017-02-03","close":22.94},{"date":"2017-02-06","close":22.5},{"date":"2017-02-07","close":22.12},{"date":"2017-02-08","close":22.41},{"date":"2017-02-09","close":22.38},{"date":"2017-02-10","close":22.48},{"date":"2017-02-13","close":22.55},{"date":"2017-02-14","close":22.54},{"date":"2017-02-15","close":22.27},{"date":"2017-02-16","close":21.79},{"date":"2017-02-17","close":21.77},{"date":"2017-02-21","close":21.99},{"date":"2017-02-22","close":21.51},{"date":"2017-02-23","close":21.54},{"date":"2017-02-24","close":21.24},{"date":"2017-02-27","close":21.4},{"date":"2017-02-28","close":21.31},{"date":"2017-03-01","close":21.77},{"date":"2017-03-02","close":21.85},{"date":"2017-03-03","close":21.75},{"date":"2017-03-06","close":21.76},{"date":"2017-03-07","close":21.63},{"date":"2017-03-08","close":21.29},{"date":"2017-03-09","close":21.27},{"date":"2017-03-10","close":21.5},{"date":"2017-03-13","close":21.51},{"date":"2017-03-14","close":21.04},{"date":"2017-03-15","close":21.66},{"date":"2017-03-16","close":21.56},{"date":"2017-03-17","close":21.28},{"date":"2017-03-20","close":21.19},{"date":"2017-03-21","close":20.94},{"date":"2017-03-22","close":20.98},{"date":"2017-03-23","close":21.15},{"date":"2017-03-24","close":21.15},{"date":"2017-03-27","close":21.03},{"date":"2017-03-28","close":21.42},{"date":"2017-03-29","close":21.41},{"date":"2017-03-30","close":21.43},{"date":"2017-03-31","close":21.74},{"date":"2017-04-03","close":21.59},{"date":"2017-04-04","close":21.64},{"date":"2017-04-05","close":21.47},{"date":"2017-04-06","close":21.75},{"date":"2017-04-07","close":21.56},{"date":"2017-04-10","close":21.75},{"date":"2017-04-11","close":21.61},{"date":"2017-04-12","close":21.66},{"date":"2017-04-13","close":21.39},{"date":"2017-04-17","close":21.37},{"date":"2017-04-18","close":21.16},{"date":"2017-04-19","close":20.98},{"date":"2017-04-20","close":20.72},{"date":"2017-04-21","close":20.27},{"date":"2017-04-24","close":20.63},{"date":"2017-04-25","close":20.9},{"date":"2017-04-26","close":20.92},{"date":"2017-04-27","close":20.62},{"date":"2017-04-28","close":20.63},{"date":"2017-05-01","close":20.54},{"date":"2017-05-02","close":20.45},{"date":"2017-05-03","close":20.28},{"date":"2017-05-04","close":19.76},{"date":"2017-05-05","close":20.19},{"date":"2017-05-08","close":20.15},{"date":"2017-05-09","close":19.9},{"date":"2017-05-10","close":20.19},{"date":"2017-05-11","close":20.11},{"date":"2017-05-12","close":19.91},{"date":"2017-05-15","close":19.9},{"date":"2017-05-16","close":19.8},{"date":"2017-05-17","close":19.5},{"date":"2017-05-18","close":19.45},{"date":"2017-05-19","close":19.52},{"date":"2017-05-22","close":19.51},{"date":"2017-05-23","close":19.52},{"date":"2017-05-24","close":19.37},{"date":"2017-05-25","close":19.42},{"date":"2017-05-26","close":19.25},{"date":"2017-05-30","close":18.42},{"date":"2017-05-31","close":18.76},{"date":"2017-06-01","close":18.99},{"date":"2017-06-02","close":18.95},{"date":"2017-06-05","close":18.96},{"date":"2017-06-06","close":18.8},{"date":"2017-06-07","close":18.68},{"date":"2017-06-08","close":18.76},{"date":"2017-06-09","close":19.08},{"date":"2017-06-12","close":19.13},{"date":"2017-06-13","close":19.23},{"date":"2017-06-14","close":18.96},{"date":"2017-06-15","close":18.81},{"date":"2017-06-16","close":19.19},{"date":"2017-06-19","close":19.06},{"date":"2017-06-20","close":18.52},{"date":"2017-06-21","close":18.51},{"date":"2017-06-22","close":18.58},{"date":"2017-06-23","close":18.79},{"date":"2017-06-26","close":18.88},{"date":"2017-06-27","close":18.91},{"date":"2017-06-28","close":19.02},{"date":"2017-06-29","close":19.04},{"date":"2017-06-30","close":19.16},{"date":"2017-07-03","close":19.52},{"date":"2017-07-05","close":19.31},{"date":"2017-07-06","close":19.13},{"date":"2017-07-07","close":19.17},{"date":"2017-07-10","close":19.08},{"date":"2017-07-11","close":19.22},{"date":"2017-07-12","close":19.41},{"date":"2017-07-13","close":19.33},{"date":"2017-07-14","close":19.54},{"date":"2017-07-17","close":19.55},{"date":"2017-07-18","close":19.5},{"date":"2017-07-19","close":19.67},{"date":"2017-07-20","close":20.56},{"date":"2017-07-21","close":20.69},{"date":"2017-07-24","close":20.33},{"date":"2017-07-25","close":20.25},{"date":"2017-07-26","close":20.34},{"date":"2017-07-27","close":20.47},{"date":"2017-07-28","close":20.4},{"date":"2017-07-31","close":20.43},{"date":"2017-08-01","close":20.35},{"date":"2017-08-02","close":20.33},{"date":"2017-08-03","close":20.23},{"date":"2017-08-04","close":20.2},{"date":"2017-08-07","close":20.15},{"date":"2017-08-08","close":19.75},{"date":"2017-08-09","close":19.75},{"date":"2017-08-10","close":19.39},{"date":"2017-08-11","close":19.07},{"date":"2017-08-14","close":19.03},{"date":"2017-08-15","close":18.85},{"date":"2017-08-16","close":18.71},{"date":"2017-08-17","close":18.4},{"date":"2017-08-18","close":18.55},{"date":"2017-08-21","close":18.55},{"date":"2017-08-22","close":18.79},{"date":"2017-08-23","close":19.01},{"date":"2017-08-24","close":19.05},{"date":"2017-08-25","close":19.17},{"date":"2017-08-28","close":19.01},{"date":"2017-08-29","close":19.02},{"date":"2017-08-30","close":19.07},{"date":"2017-08-31","close":19.33},{"date":"2017-09-01","close":19.36},{"date":"2017-09-05","close":19.35},{"date":"2017-09-06","close":19.33},{"date":"2017-09-07","close":19.14},{"date":"2017-09-08","close":19.14},{"date":"2017-09-11","close":19.44},{"date":"2017-09-12","close":19.36},{"date":"2017-09-13","close":19.44},{"date":"2017-09-14","close":19.34},{"date":"2017-09-15","close":19.36},{"date":"2017-09-18","close":19.39},{"date":"2017-09-19","close":19.56},{"date":"2017-09-20","close":19.77},{"date":"2017-09-21","close":19.32},{"date":"2017-09-22","close":19.27},{"date":"2017-09-25","close":19.69},{"date":"2017-09-26","close":19.52},{"date":"2017-09-27","close":19.33},{"date":"2017-09-28","close":19.31},{"date":"2017-09-29","close":19.18},{"date":"2017-10-02","close":19.1},{"date":"2017-10-03","close":18.85},{"date":"2017-10-04","close":18.82},{"date":"2017-10-05","close":19.1},{"date":"2017-10-06","close":19.02},{"date":"2017-10-09","close":19.03},{"date":"2017-10-10","close":18.95},{"date":"2017-10-11","close":19.05},{"date":"2017-10-12","close":18.88},{"date":"2017-10-13","close":18.76},{"date":"2017-10-16","close":18.81},{"date":"2017-10-17","close":18.68},{"date":"2017-10-18","close":18.58},{"date":"2017-10-19","close":18.65},{"date":"2017-10-20","close":18.42},{"date":"2017-10-23","close":18.12},{"date":"2017-10-24","close":18.27},{"date":"2017-10-25","close":17.96},{"date":"2017-10-26","close":18.0},{"date":"2017-10-27","close":18.03},{"date":"2017-10-30","close":18.1},{"date":"2017-10-31","close":18.11},{"date":"2017-11-01","close":18.13},{"date":"2017-11-02","close":17.8},{"date":"2017-11-03","close":17.74},{"date":"2017-11-06","close":18.08},{"date":"2017-11-07","close":18.04},{"date":"2017-11-08","close":18.0},{"date":"2017-11-09","close":17.91},{"date":"2017-11-10","close":17.67},{"date":"2017-11-13","close":17.46},{"date":"2017-11-14","close":17.43},{"date":"2017-11-15","close":17.03},{"date":"2017-11-16","close":16.83},{"date":"2017-11-17","close":17.01},{"date":"2017-11-20","close":17.06},{"date":"2017-11-21","close":16.87},{"date":"2017-11-22","close":17.1},{"date":"2017-11-24","close":17.19},{"date":"2017-11-27","close":16.96},{"date":"2017-11-28","close":17.03},{"date":"2017-11-29","close":16.76},{"date":"2017-11-30","close":17.23},{"date":"2017-12-01","close":17.41},{"date":"2017-12-04","close":17.25},{"date":"2017-12-05","close":17.14},{"date":"2017-12-06","close":17.11},{"date":"2017-12-07","close":17.36},{"date":"2017-12-08","close":17.79},{"date":"2017-12-11","close":17.96},{"date":"2017-12-12","close":17.75},{"date":"2017-12-13","close":17.85},{"date":"2017-12-14","close":17.84},{"date":"2017-12-15","close":17.93},{"date":"2017-12-18","close":18.0},{"date":"2017-12-19","close":17.92},{"date":"2017-12-20","close":17.76},{"date":"2017-12-21","close":18.07},{"date":"2017-12-22","close":18.05},{"date":"2017-12-26","close":18.11},{"date":"2017-12-27","close":18.12},{"date":"2017-12-28","close":18.31},{"date":"2017-12-29","close":18.07},{"date":"2018-01-02","close":11.745},{"date":"2018-01-03","close":11.845},{"date":"2018-01-04","close":11.8762},{"date":"2018-01-05","close":11.8387},{"date":"2018-01-08","close":11.7825},{"date":"2018-01-09","close":11.8325},{"date":"2018-01-10","close":11.795},{"date":"2018-01-11","close":11.9949},{"date":"2018-01-12","close":12.1948},{"date":"2018-01-16","close":12.1136},{"date":"2018-01-17","close":12.226},{"date":"2018-01-18","close":11.8762},{"date":"2018-01-19","close":11.8762},{"date":"2018-01-22","close":12.2635},{"date":"2018-01-23","close":12.1511},{"date":"2018-01-24","close":11.9574},{"date":"2018-01-25","close":11.7575},{"date":"2018-01-26","close":11.7263},{"date":"2018-01-29","close":11.6888},{"date":"2018-01-30","close":11.4655},{"date":"2018-01-31","close":11.3083},{"date":"2018-02-01","close":11.3586},{"date":"2018-02-02","close":11.0064},{"date":"2018-02-05","close":10.5724},{"date":"2018-02-06","close":10.8995},{"date":"2018-02-07","close":10.8743},{"date":"2018-02-08","close":10.5661},{"date":"2018-02-09","close":10.8429},{"date":"2018-02-12","close":10.8806},{"date":"2018-02-13","close":10.9372},{"date":"2018-02-14","close":10.9749},{"date":"2018-02-15","close":10.8869},{"date":"2018-02-16","close":10.7296},{"date":"2018-02-20","close":10.6919},{"date":"2018-02-21","close":10.5347},{"date":"2018-02-22","close":10.4781},{"date":"2018-02-23","close":10.6982},{"date":"2018-02-26","close":10.6416},{"date":"2018-02-27","close":10.4655},{"date":"2018-02-28","close":10.1888},{"date":"2018-03-01","close":10.1951},{"date":"2018-03-02","close":10.1259},{"date":"2018-03-05","close":10.1951},{"date":"2018-03-06","close":10.1322},{"date":"2018-03-07","close":10.0944},{"date":"2018-03-08","close":10.0693},{"date":"2018-03-09","close":10.2705},{"date":"2018-03-12","close":10.4089},{"date":"2018-03-13","close":10.3774},{"date":"2018-03-14","close":10.3271},{"date":"2018-03-15","close":10.2579},{"date":"2018-03-16","close":10.3208},{"date":"2018-03-19","close":10.063},{"date":"2018-03-20","close":9.8177},{"date":"2018-03-21","close":10.0064},{"date":"2018-03-22","close":9.6605},{"date":"2018-03-23","close":9.4403},{"date":"2018-03-26","close":9.5158},{"date":"2018-03-27","close":9.4906},{"date":"2018-03-28","close":9.3145},{"date":"2018-03-29","close":9.4718},{"date":"2018-04-02","close":9.3711},{"date":"2018-04-03","close":9.4403},{"date":"2018-04-04","close":9.5347},{"date":"2018-04-05","close":9.7485},{"date":"2018-04-06","close":9.541},{"date":"2018-04-09","close":9.4969},{"date":"2018-04-10","close":9.8177},{"date":"2018-04-11","close":9.6542},{"date":"2018-04-12","close":9.6479},{"date":"2018-04-13","close":9.6416},{"date":"2018-04-16","close":9.8617},{"date":"2018-04-17","close":10.0756},{"date":"2018-04-18","close":10.1699},{"date":"2018-04-19","close":10.4026},{"date":"2018-04-20","close":10.3586},{"date":"2018-04-23","close":10.3397},{"date":"2018-04-24","close":10.2328},{"date":"2018-04-25","close":10.2265},{"date":"2018-04-26","close":10.2013},{"date":"2018-04-27","close":10.1568},{"date":"2018-04-30","close":10.074},{"date":"2018-05-01","close":10.2013},{"date":"2018-05-02","close":10.2905},{"date":"2018-05-03","close":10.074},{"date":"2018-05-04","close":10.2587},{"date":"2018-05-07","close":10.3223},{"date":"2018-05-08","close":10.2332},{"date":"2018-05-09","close":10.4752},{"date":"2018-05-10","close":10.507},{"date":"2018-05-11","close":10.5134},{"date":"2018-05-14","close":10.5961},{"date":"2018-05-15","close":10.4688},{"date":"2018-05-16","close":10.4433},{"date":"2018-05-17","close":10.3796},{"date":"2018-05-18","close":10.2332},{"date":"2018-05-21","close":10.1759},{"date":"2018-05-22","close":10.1504},{"date":"2018-05-23","close":10.3096},{"date":"2018-05-24","close":10.1122},{"date":"2018-05-25","close":10.1186},{"date":"2018-05-29","close":10.2141},{"date":"2018-05-30","close":10.5452},{"date":"2018-05-31","close":10.6216},{"date":"2018-06-01","close":10.7617},{"date":"2018-06-04","close":10.7872},{"date":"2018-06-05","close":10.7235},{"date":"2018-06-06","close":10.6471},{"date":"2018-06-07","close":10.8636},{"date":"2018-06-08","close":10.7299},{"date":"2018-06-11","close":10.9209},{"date":"2018-06-12","close":10.7808},{"date":"2018-06-13","close":10.6598},{"date":"2018-06-14","close":10.7936},{"date":"2018-06-15","close":10.6789},{"date":"2018-06-18","close":10.9273},{"date":"2018-06-19","close":11.0483},{"date":"2018-06-20","close":11.1374},{"date":"2018-06-21","close":10.9273},{"date":"2018-06-22","close":11.0737},{"date":"2018-06-25","close":10.9336},{"date":"2018-06-26","close":11.1756},{"date":"2018-06-27","close":11.2329},{"date":"2018-06-28","close":11.1311},{"date":"2018-06-29","close":11.252},{"date":"2018-07-02","close":11.0992},{"date":"2018-07-03","close":11.2648},{"date":"2018-07-05","close":11.1947},{"date":"2018-07-06","close":11.4176},{"date":"2018-07-09","close":11.5259},{"date":"2018-07-10","close":11.6023},{"date":"2018-07-11","close":11.373},{"date":"2018-07-12","close":11.4813},{"date":"2018-07-13","close":11.4049},{"date":"2018-07-16","close":11.3348},{"date":"2018-07-17","close":11.2648},{"date":"2018-07-18","close":11.3221},{"date":"2018-07-19","close":11.4558},{"date":"2018-07-20","close":11.2648},{"date":"2018-07-23","close":11.2711},{"date":"2018-07-24","close":11.2393},{"date":"2018-07-25","close":11.3985},{"date":"2018-07-26","close":11.4813},{"date":"2018-07-27","close":11.3985},{"date":"2018-07-30","close":11.4307},{"date":"2018-07-31","close":11.45},{"date":"2018-08-01","close":11.289},{"date":"2018-08-02","close":11.3856},{"date":"2018-08-03","close":11.347},{"date":"2018-08-06","close":11.5595},{"date":"2018-08-07","close":11.5788},{"date":"2018-08-08","close":11.5402},{"date":"2018-08-09","close":11.5531},{"date":"2018-08-10","close":11.7012},{"date":"2018-08-13","close":11.4887},{"date":"2018-08-14","close":11.5595},{"date":"2018-08-15","close":11.4178},{"date":"2018-08-16","close":11.4758},{"date":"2018-08-17","close":11.5595},{"date":"2018-08-20","close":11.5337},{"date":"2018-08-21","close":11.5659},{"date":"2018-08-22","close":11.772},{"date":"2018-08-23","close":11.5788},{"date":"2018-08-24","close":11.5724},{"date":"2018-08-27","close":11.5724},{"date":"2018-08-28","close":11.4693},{"date":"2018-08-29","close":11.5144},{"date":"2018-08-30","close":11.45},{"date":"2018-08-31","close":11.3985},{"date":"2018-09-04","close":11.347},{"date":"2018-09-05","close":11.4565},{"date":"2018-09-06","close":11.3792},{"date":"2018-09-07","close":11.4758},{"date":"2018-09-10","close":11.3921},{"date":"2018-09-11","close":11.5981},{"date":"2018-09-12","close":11.6947},{"date":"2018-09-13","close":11.7849},{"date":"2018-09-14","close":11.6303},{"date":"2018-09-17","close":11.7012},{"date":"2018-09-18","close":11.669},{"date":"2018-09-19","close":11.7591},{"date":"2018-09-20","close":11.6175},{"date":"2018-09-21","close":11.6303},{"date":"2018-09-24","close":11.5209},{"date":"2018-09-25","close":11.5144},{"date":"2018-09-26","close":11.3405},{"date":"2018-09-27","close":11.3083},{"date":"2018-09-28","close":11.4178},{"date":"2018-10-01","close":11.7076},{"date":"2018-10-02","close":11.6432},{"date":"2018-10-03","close":11.7463},{"date":"2018-10-04","close":11.7656},{"date":"2018-10-05","close":11.6303},{"date":"2018-10-08","close":11.7269},{"date":"2018-10-09","close":11.9588},{"date":"2018-10-10","close":11.5917},{"date":"2018-10-11","close":11.2182},{"date":"2018-10-12","close":11.2761},{"date":"2018-10-15","close":11.2955},{"date":"2018-10-16","close":11.5402},{"date":"2018-10-17","close":11.5595},{"date":"2018-10-18","close":11.5531},{"date":"2018-10-19","close":11.5788},{"date":"2018-10-22","close":11.2311},{"date":"2018-10-23","close":10.9735},{"date":"2018-10-24","close":10.6322},{"date":"2018-10-25","close":10.6772},{"date":"2018-10-26","close":10.6837},{"date":"2018-10-29","close":10.6},{"date":"2018-10-30","close":10.9259},{"date":"2018-10-31","close":11.0954},{"date":"2018-11-01","close":11.1867},{"date":"2018-11-02","close":10.9911},{"date":"2018-11-05","close":11.2519},{"date":"2018-11-06","close":11.3757},{"date":"2018-11-07","close":11.4083},{"date":"2018-11-08","close":11.4474},{"date":"2018-11-09","close":11.4279},{"date":"2018-11-12","close":11.3888},{"date":"2018-11-13","close":11.1997},{"date":"2018-11-14","close":11.0433},{"date":"2018-11-15","close":11.1932},{"date":"2018-11-16","close":11.2649},{"date":"2018-11-19","close":11.3562},{"date":"2018-11-20","close":11.0563},{"date":"2018-11-21","close":11.1932},{"date":"2018-11-23","close":10.8281},{"date":"2018-11-26","close":10.8998},{"date":"2018-11-27","close":10.9064},{"date":"2018-11-28","close":10.9911},{"date":"2018-11-29","close":10.9976},{"date":"2018-11-30","close":11.128},{"date":"2018-12-03","close":11.2779},{"date":"2018-12-04","close":10.8738},{"date":"2018-12-06","close":10.7303},{"date":"2018-12-07","close":10.6586},{"date":"2018-12-10","close":10.4565},{"date":"2018-12-11","close":10.5087},{"date":"2018-12-12","close":10.5804},{"date":"2018-12-13","close":10.6978},{"date":"2018-12-14","close":10.5413},{"date":"2018-12-17","close":10.3262},{"date":"2018-12-18","close":10.1241},{"date":"2018-12-19","close":10.1501},{"date":"2018-12-20","close":10.1371},{"date":"2018-12-21","close":10.1501},{"date":"2018-12-24","close":9.5895},{"date":"2018-12-26","close":10.1958},{"date":"2018-12-27","close":10.111},{"date":"2018-12-28","close":9.9676},{"date":"2018-12-31","close":10.0263},{"date":"2019-01-02","close":10.3001},{"date":"2019-01-03","close":10.2414},{"date":"2019-01-04","close":10.5869},{"date":"2019-01-07","close":10.8151},{"date":"2019-01-08","close":11.1736},{"date":"2019-01-09","close":11.2519},{"date":"2019-01-10","close":11.3171},{"date":"2019-01-11","close":11.1541},{"date":"2019-01-14","close":11.2323},{"date":"2019-01-15","close":11.291},{"date":"2019-01-16","close":11.3888},{"date":"2019-01-17","close":11.5517},{"date":"2019-01-18","close":11.7408},{"date":"2019-01-22","close":11.4931},{"date":"2019-01-23","close":11.2388},{"date":"2019-01-24","close":11.3953},{"date":"2019-01-25","close":11.5648},{"date":"2019-01-28","close":11.6626},{"date":"2019-01-29","close":11.7669},{"date":"2019-01-30","close":11.9251},{"date":"2019-01-31","close":11.9317},{"date":"2019-02-01","close":12.0965},{"date":"2019-02-04","close":12.1031},{"date":"2019-02-05","close":12.1756},{"date":"2019-02-06","close":11.9053},{"date":"2019-02-07","close":11.8394},{"date":"2019-02-08","close":11.8789},{"date":"2019-02-11","close":12.0437},{"date":"2019-02-12","close":12.1822},{"date":"2019-02-13","close":12.3536},{"date":"2019-02-14","close":12.4459},{"date":"2019-02-15","close":12.3931},{"date":"2019-02-19","close":12.6238},{"date":"2019-02-20","close":12.637},{"date":"2019-02-21","close":12.6502},{"date":"2019-02-22","close":12.7359},{"date":"2019-02-25","close":12.7227},{"date":"2019-02-26","close":12.67},{"date":"2019-02-27","close":12.7095},{"date":"2019-02-28","close":12.6304},{"date":"2019-03-01","close":13.0128},{"date":"2019-03-04","close":13.0853},{"date":"2019-03-05","close":13.1644},{"date":"2019-03-06","close":13.1842},{"date":"2019-03-07","close":13.0787},{"date":"2019-03-08","close":13.0062},{"date":"2019-03-11","close":13.1182},{"date":"2019-03-12","close":13.0919},{"date":"2019-03-13","close":13.171},{"date":"2019-03-14","close":13.171},{"date":"2019-03-15","close":13.0985},{"date":"2019-03-18","close":13.1776},{"date":"2019-03-19","close":13.2171},{"date":"2019-03-20","close":13.2435},{"date":"2019-03-21","close":13.461},{"date":"2019-03-22","close":13.1182},{"date":"2019-03-25","close":13.2699},{"date":"2019-03-26","close":13.2435},{"date":"2019-03-27","close":13.171},{"date":"2019-03-28","close":13.1512},{"date":"2019-03-29","close":13.1908},{"date":"2019-04-01","close":13.2105},{"date":"2019-04-02","close":13.2171},{"date":"2019-04-03","close":13.1117},{"date":"2019-04-04","close":13.1314},{"date":"2019-04-05","close":13.2171},{"date":"2019-04-08","close":13.1446},{"date":"2019-04-09","close":13.1117},{"date":"2019-04-10","close":13.0787},{"date":"2019-04-11","close":13.1314},{"date":"2019-04-12","close":13.0655},{"date":"2019-04-15","close":13.0457},{"date":"2019-04-16","close":13.0589},{"date":"2019-04-17","close":12.9798},{"date":"2019-04-18","close":12.7821},{"date":"2019-04-22","close":13.2039},{"date":"2019-04-23","close":13.2369},{"date":"2019-04-24","close":13.2369},{"date":"2019-04-25","close":13.1644},{"date":"2019-04-26","close":13.3358},{"date":"2019-04-29","close":13.2557},{"date":"2019-04-30","close":13.2624},{"date":"2019-05-01","close":13.0755},{"date":"2019-05-02","close":12.922},{"date":"2019-05-03","close":13.0354},{"date":"2019-05-06","close":12.9754},{"date":"2019-05-07","close":13.0555},{"date":"2019-05-08","close":13.1289},{"date":"2019-05-09","close":13.1689},{"date":"2019-05-10","close":13.1489},{"date":"2019-05-13","close":13.1289},{"date":"2019-05-14","close":13.3024},{"date":"2019-05-15","close":13.4426},{"date":"2019-05-16","close":13.6295},{"date":"2019-05-17","close":13.4893},{"date":"2019-05-20","close":13.5427},{"date":"2019-05-21","close":13.5761},{"date":"2019-05-22","close":13.5761},{"date":"2019-05-23","close":13.3224},{"date":"2019-05-24","close":13.3892},{"date":"2019-05-28","close":13.269},{"date":"2019-05-29","close":13.2891},{"date":"2019-05-30","close":13.3892},{"date":"2019-05-31","close":13.3158},{"date":"2019-06-03","close":13.4426},{"date":"2019-06-04","close":13.5761},{"date":"2019-06-05","close":13.6628},{"date":"2019-06-06","close":13.9231},{"date":"2019-06-07","close":14.1034},{"date":"2019-06-10","close":13.9365},{"date":"2019-06-11","close":13.8698},{"date":"2019-06-12","close":13.6028},{"date":"2019-06-13","close":13.6962},{"date":"2019-06-14","close":13.7029},{"date":"2019-06-17","close":13.6962},{"date":"2019-06-18","close":13.8831},{"date":"2019-06-19","close":13.9765},{"date":"2019-06-20","close":14.0833},{"date":"2019-06-21","close":14.2702},{"date":"2019-06-24","close":14.1234},{"date":"2019-06-25","close":13.7363},{"date":"2019-06-26","close":13.7763},{"date":"2019-06-27","close":13.6228},{"date":"2019-06-28","close":13.9365},{"date":"2019-07-01","close":13.9365},{"date":"2019-07-02","close":14.0099},{"date":"2019-07-03","close":14.07},{"date":"2019-07-05","close":14.09},{"date":"2019-07-08","close":14.0566},{"date":"2019-07-09","close":14.1768},{"date":"2019-07-10","close":14.1367},{"date":"2019-07-11","close":14.1968},{"date":"2019-07-12","close":14.2102},{"date":"2019-07-15","close":14.1768},{"date":"2019-07-16","close":13.9565},{"date":"2019-07-17","close":13.7429},{"date":"2019-07-18","close":13.6295},{"date":"2019-07-19","close":13.6829},{"date":"2019-07-22","close":13.8631},{"date":"2019-07-23","close":13.7429},{"date":"2019-07-24","close":13.783},{"date":"2019-07-25","close":13.7363},{"date":"2019-07-26","close":13.9165},{"date":"2019-07-29","close":13.9432},{"date":"2019-07-30","close":13.977},{"date":"2019-07-31","close":13.9297},{"date":"2019-08-01","close":14.031},{"date":"2019-08-02","close":13.6527},{"date":"2019-08-05","close":13.4027},{"date":"2019-08-06","close":13.5311},{"date":"2019-08-07","close":13.4906},{"date":"2019-08-08","close":13.7608},{"date":"2019-08-09","close":13.7608},{"date":"2019-08-12","close":13.7405},{"date":"2019-08-13","close":13.8554},{"date":"2019-08-14","close":13.3757},{"date":"2019-08-15","close":13.4298},{"date":"2019-08-16","close":13.5986},{"date":"2019-08-19","close":13.7878},{"date":"2019-08-20","close":13.6054},{"date":"2019-08-21","close":13.7743},{"date":"2019-08-22","close":13.6459},{"date":"2019-08-23","close":13.2203},{"date":"2019-08-26","close":13.4568},{"date":"2019-08-27","close":13.5378},{"date":"2019-08-28","close":13.6865},{"date":"2019-08-29","close":13.781},{"date":"2019-08-30","close":13.6932},{"date":"2019-09-03","close":13.5919},{"date":"2019-09-04","close":13.7338},{"date":"2019-09-05","close":13.8554},{"date":"2019-09-06","close":13.7878},{"date":"2019-09-09","close":13.7878},{"date":"2019-09-10","close":13.6662},{"date":"2019-09-11","close":13.8148},{"date":"2019-09-12","close":13.7946},{"date":"2019-09-13","close":13.8283},{"date":"2019-09-16","close":13.9634},{"date":"2019-09-17","close":14.0107},{"date":"2019-09-18","close":13.9634},{"date":"2019-09-19","close":13.977},{"date":"2019-09-20","close":14.1323},{"date":"2019-09-23","close":14.0377},{"date":"2019-09-24","close":13.8959},{"date":"2019-09-25","close":13.8554},{"date":"2019-09-26","close":13.8621},{"date":"2019-09-27","close":13.9634},{"date":"2019-09-30","close":13.9229},{"date":"2019-10-01","close":13.7067},{"date":"2019-10-02","close":13.6257},{"date":"2019-10-03","close":13.7675},{"date":"2019-10-04","close":13.8621},{"date":"2019-10-07","close":13.7135},{"date":"2019-10-08","close":13.5176},{"date":"2019-10-09","close":13.6324},{"date":"2019-10-10","close":13.673},{"date":"2019-10-11","close":13.6662},{"date":"2019-10-14","close":13.6054},{"date":"2019-10-15","close":13.6324},{"date":"2019-10-16","close":13.5243},{"date":"2019-10-17","close":13.5581},{"date":"2019-10-18","close":13.5243},{"date":"2019-10-21","close":13.6189},{"date":"2019-10-22","close":13.727},{"date":"2019-10-23","close":13.781},{"date":"2019-10-24","close":13.8081},{"date":"2019-10-25","close":13.7946},{"date":"2019-10-28","close":13.6324},{"date":"2019-10-29","close":13.6257},{"date":"2019-10-30","close":13.6804},{"date":"2019-10-31","close":13.6667},{"date":"2019-11-01","close":14.0224},{"date":"2019-11-04","close":14.0634},{"date":"2019-11-05","close":14.0361},{"date":"2019-11-06","close":13.824},{"date":"2019-11-07","close":13.7078},{"date":"2019-11-08","close":13.7009},{"date":"2019-11-11","close":13.6393},{"date":"2019-11-12","close":13.7283},{"date":"2019-11-13","close":13.9198},{"date":"2019-11-14","close":13.8309},{"date":"2019-11-15","close":13.9814},{"date":"2019-11-18","close":13.7762},{"date":"2019-11-19","close":13.6872},{"date":"2019-11-20","close":13.7214},{"date":"2019-11-21","close":13.7898},{"date":"2019-11-22","close":13.653},{"date":"2019-11-25","close":13.653},{"date":"2019-11-26","close":13.4752},{"date":"2019-11-27","close":13.4957},{"date":"2019-11-29","close":13.4136},{"date":"2019-12-02","close":13.27},{"date":"2019-12-03","close":13.099},{"date":"2019-12-04","close":13.2016},{"date":"2019-12-05","close":13.4615},{"date":"2019-12-06","close":13.5094},{"date":"2019-12-09","close":13.6393},{"date":"2019-12-10","close":13.7625},{"date":"2019-12-11","close":13.8172},{"date":"2019-12-12","close":13.783},{"date":"2019-12-13","close":13.8172},{"date":"2019-12-16","close":14.0771},{"date":"2019-12-17","close":14.0292},{"date":"2019-12-18","close":14.1729},{"date":"2019-12-19","close":14.255},{"date":"2019-12-20","close":14.3439},{"date":"2019-12-23","close":14.5012},{"date":"2019-12-24","close":14.4533},{"date":"2019-12-26","close":14.5012},{"date":"2019-12-27","close":14.4191},{"date":"2019-12-30","close":14.3849},{"date":"2019-12-31","close":14.4807},{"date":"2020-01-02","close":14.3918},{"date":"2020-01-03","close":14.5012},{"date":"2020-01-06","close":14.5559},{"date":"2020-01-07","close":14.5901},{"date":"2020-01-08","close":14.4739},{"date":"2020-01-09","close":14.7406},{"date":"2020-01-10","close":14.7133},{"date":"2020-01-13","close":14.7406},{"date":"2020-01-14","close":14.6791},{"date":"2020-01-15","close":14.6449},{"date":"2020-01-16","close":14.6175},{"date":"2020-01-17","close":14.6107},{"date":"2020-01-21","close":14.3165},{"date":"2020-01-22","close":14.337},{"date":"2020-01-23","close":14.8843},{"date":"2020-01-24","close":14.7475},{"date":"2020-01-27","close":14.5628},{"date":"2020-01-28","close":14.6791},{"date":"2020-01-29","close":14.4944},{"date":"2020-01-30","close":14.6517},{"date":"2020-01-31","close":14.4441},{"date":"2020-02-03","close":14.4025},{"date":"2020-02-04","close":14.534},{"date":"2020-02-05","close":14.7347},{"date":"2020-02-06","close":14.7624},{"date":"2020-02-07","close":14.6171},{"date":"2020-02-10","close":14.7555},{"date":"2020-02-11","close":14.8524},{"date":"2020-02-12","close":15.0946},{"date":"2020-02-13","close":15.1846},{"date":"2020-02-14","close":15.2261},{"date":"2020-02-18","close":15.2331},{"date":"2020-02-19","close":15.3369},{"date":"2020-02-20","close":15.3922},{"date":"2020-02-21","close":15.323},{"date":"2020-02-24","close":15.067},{"date":"2020-02-25","close":14.5686},{"date":"2020-02-26","close":14.2018},{"date":"2020-02-27","close":13.5097},{"date":"2020-02-28","close":13.2675},{"date":"2020-03-02","close":14.008},{"date":"2020-03-03","close":13.7381},{"date":"2020-03-04","close":14.0011},{"date":"2020-03-05","close":13.6343},{"date":"2020-03-06","close":13.3782},{"date":"2020-03-09","close":11.1428},{"date":"2020-03-10","close":11.1012},{"date":"2020-03-11","close":10.7275},{"date":"2020-03-12","close":9.5925},{"date":"2020-03-13","close":10.2292},{"date":"2020-03-16","close":8.8104},{"date":"2020-03-17","close":8.7481},{"date":"2020-03-18","close":6.9071},{"date":"2020-03-19","close":7.7515},{"date":"2020-03-20","close":8.5474},{"date":"2020-03-23","close":7.6338},{"date":"2020-03-24","close":8.9142},{"date":"2020-03-25","close":9.5025},{"date":"2020-03-26","close":10.0216},{"date":"2020-03-27","close":9.5163},{"date":"2020-03-30","close":9.1841},{"date":"2020-03-31","close":9.634},{"date":"2020-04-01","close":8.8104},{"date":"2020-04-02","close":9.3087},{"date":"2020-04-03","close":9.281},{"date":"2020-04-06","close":9.6824},{"date":"2020-04-07","close":9.8278},{"date":"2020-04-08","close":10.2638},{"date":"2020-04-09","close":10.6306},{"date":"2020-04-13","close":10.3469},{"date":"2020-04-14","close":10.4645},{"date":"2020-04-15","close":9.9316},{"date":"2020-04-16","close":9.7655},{"date":"2020-04-17","close":10.3607},{"date":"2020-04-20","close":10.1669},{"date":"2020-04-21","close":10.0077},{"date":"2020-04-22","close":10.1531},{"date":"2020-04-23","close":9.8347},{"date":"2020-04-24","close":10.1185},{"date":"2020-04-27","close":10.3953},{"date":"2020-04-28","close":10.513},{"date":"2020-04-29","close":10.8728},{"date":"2020-04-30","close":10.5406},{"date":"2020-05-01","close":10.254},{"date":"2020-05-04","close":10.3174},{"date":"2020-05-05","close":10.5287},{"date":"2020-05-06","close":10.3667},{"date":"2020-05-07","close":10.5216},{"date":"2020-05-08","close":10.8104},{"date":"2020-05-11","close":10.8174},{"date":"2020-05-12","close":10.5568},{"date":"2020-05-13","close":10.3737},{"date":"2020-05-14","close":10.4512},{"date":"2020-05-15","close":10.4512},{"date":"2020-05-18","close":10.909},{"date":"2020-05-19","close":10.8033},{"date":"2020-05-20","close":11.0216},{"date":"2020-05-21","close":10.8174},{"date":"2020-05-22","close":10.8526},{"date":"2020-05-26","close":11.1273},{"date":"2020-05-27","close":11.247},{"date":"2020-05-28","close":11.0709},{"date":"2020-05-29","close":11.1273},{"date":"2020-06-01","close":11.1062},{"date":"2020-06-02","close":11.1836},{"date":"2020-06-03","close":11.3738},{"date":"2020-06-04","close":11.4301},{"date":"2020-06-05","close":11.7752},{"date":"2020-06-08","close":12.6555},{"date":"2020-06-09","close":12.1766},{"date":"2020-06-10","close":11.9231},{"date":"2020-06-11","close":10.9231},{"date":"2020-06-12","close":10.916},{"date":"2020-06-15","close":11.1625},{"date":"2020-06-16","close":11.247},{"date":"2020-06-17","close":11.0428},{"date":"2020-06-18","close":11.1062},{"date":"2020-06-19","close":10.9301},{"date":"2020-06-22","close":10.9935},{"date":"2020-06-23","close":10.8738},{"date":"2020-06-24","close":10.4301},{"date":"2020-06-25","close":10.5357},{"date":"2020-06-26","close":10.1906},{"date":"2020-06-29","close":10.3244},{"date":"2020-06-30","close":10.6836},{"date":"2020-07-01","close":10.5005},{"date":"2020-07-02","close":10.6484},{"date":"2020-07-06","close":10.6977},{"date":"2020-07-07","close":10.3315},{"date":"2020-07-08","close":10.2258},{"date":"2020-07-09","close":9.7962},{"date":"2020-07-10","close":10.0286},{"date":"2020-07-13","close":9.9934},{"date":"2020-07-14","close":10.247},{"date":"2020-07-15","close":10.5357},{"date":"2020-07-16","close":10.5568},{"date":"2020-07-17","close":10.5075},{"date":"2020-07-20","close":10.2118},{"date":"2020-07-21","close":10.6273},{"date":"2020-07-22","close":10.4864},{"date":"2020-07-23","close":10.2047},{"date":"2020-07-24","close":10.0357},{"date":"2020-07-27","close":10.0005},{"date":"2020-07-28","close":9.9441},{"date":"2020-07-29","close":10.2329},{"date":"2020-07-30","close":10.085},{"date":"2020-07-31","close":10.1158},{"date":"2020-08-03","close":10.0656},{"date":"2020-08-04","close":10.4028},{"date":"2020-08-05","close":10.3598},{"date":"2020-08-06","close":10.2593},{"date":"2020-08-07","close":10.2737},{"date":"2020-08-10","close":10.4315},{"date":"2020-08-11","close":10.3454},{"date":"2020-08-12","close":10.3956},{"date":"2020-08-13","close":10.2378},{"date":"2020-08-14","close":10.2521},{"date":"2020-08-17","close":10.3598},{"date":"2020-08-18","close":10.3167},{"date":"2020-08-19","close":10.1302},{"date":"2020-08-20","close":10.0871},{"date":"2020-08-21","close":10.123},{"date":"2020-08-24","close":10.2163},{"date":"2020-08-25","close":10.0154},{"date":"2020-08-26","close":9.8504},{"date":"2020-08-27","close":9.9437},{"date":"2020-08-28","close":10.1732},{"date":"2020-08-31","close":9.915},{"date":"2020-09-01","close":9.9508},{"date":"2020-09-02","close":9.9293},{"date":"2020-09-03","close":9.7858},{"date":"2020-09-04","close":9.6997},{"date":"2020-09-08","close":9.506},{"date":"2020-09-09","close":9.4845},{"date":"2020-09-10","close":9.2621},{"date":"2020-09-11","close":9.1975},{"date":"2020-09-14","close":9.3697},{"date":"2020-09-15","close":9.2621},{"date":"2020-09-16","close":9.5778},{"date":"2020-09-17","close":9.5347},{"date":"2020-09-18","close":9.384},{"date":"2020-09-21","close":9.2262},{"date":"2020-09-22","close":9.1832},{"date":"2020-09-23","close":8.7742},{"date":"2020-09-24","close":8.8101},{"date":"2020-09-25","close":8.8747},{"date":"2020-09-28","close":9.0469},{"date":"2020-09-29","close":8.9321},{"date":"2020-09-30","close":8.846},{"date":"2020-10-01","close":8.7814},{"date":"2020-10-02","close":8.8316},{"date":"2020-10-05","close":9.0397},{"date":"2020-10-06","close":8.8029},{"date":"2020-10-07","close":9.0325},{"date":"2020-10-08","close":9.4199},{"date":"2020-10-09","close":9.1975},{"date":"2020-10-12","close":9.1688},{"date":"2020-10-13","close":9.0469},{"date":"2020-10-14","close":9.298},{"date":"2020-10-15","close":9.3195},{"date":"2020-10-16","close":9.2262},{"date":"2020-10-19","close":9.1186},{"date":"2020-10-20","close":9.0971},{"date":"2020-10-21","close":8.9895},{"date":"2020-10-22","close":9.298},{"date":"2020-10-23","close":9.1688},{"date":"2020-10-26","close":8.8818},{"date":"2020-10-27","close":8.7312},{"date":"2020-10-28","close":8.4873},{"date":"2020-10-29","close":8.6523},{"date":"2020-10-30","close":8.7278},{"date":"2020-11-02","close":8.7205},{"date":"2020-11-03","close":8.7938},{"date":"2020-11-04","close":8.6765},{"date":"2020-11-05","close":8.7278},{"date":"2020-11-06","close":8.4198},{"date":"2020-11-09","close":9.0212},{"date":"2020-11-10","close":9.4539},{"date":"2020-11-11","close":9.5566},{"date":"2020-11-12","close":9.3219},{"date":"2020-11-13","close":9.6299},{"date":"2020-11-16","close":10.026},{"date":"2020-11-17","close":10.29},{"date":"2020-11-18","close":10.092},{"date":"2020-11-19","close":10.5614},{"date":"2020-11-20","close":10.4514},{"date":"2020-11-23","close":10.7227},{"date":"2020-11-24","close":10.9794},{"date":"2020-11-25","close":10.8914},{"date":"2020-11-27","close":10.8181},{"date":"2020-11-30","close":10.5467},{"date":"2020-12-01","close":10.3414},{"date":"2020-12-02","close":10.5174},{"date":"2020-12-03","close":10.6274},{"date":"2020-12-04","close":10.9501},{"date":"2020-12-07","close":10.8548},{"date":"2020-12-08","close":10.8254},{"date":"2020-12-09","close":10.7154},{"date":"2020-12-10","close":10.8474},{"date":"2020-12-11","close":10.8181},{"date":"2020-12-14","close":10.4954},{"date":"2020-12-15","close":10.8328},{"date":"2020-12-16","close":10.7081},{"date":"2020-12-17","close":10.488},{"date":"2020-12-18","close":10.422},{"date":"2020-12-21","close":10.2607},{"date":"2020-12-22","close":10.1067},{"date":"2020-12-23","close":10.1433},{"date":"2020-12-24","close":10.1433},{"date":"2020-12-28","close":10.004},{"date":"2020-12-29","close":9.9526},{"date":"2020-12-30","close":9.9526},{"date":"2020-12-31","close":10.026},{"date":"2021-01-04","close":9.9453},{"date":"2021-01-05","close":10.1947},{"date":"2021-01-06","close":10.532},{"date":"2021-01-07","close":10.7081},{"date":"2021-01-08","close":10.6274},{"date":"2021-01-11","close":10.8108},{"date":"2021-01-12","close":11.1555},{"date":"2021-01-13","close":11.2288},{"date":"2021-01-14","close":11.4708},{"date":"2021-01-15","close":11.3608},{"date":"2021-01-19","close":11.4048},{"date":"2021-01-20","close":11.4342},{"date":"2021-01-21","close":11.1921},{"date":"2021-01-22","close":11.2361},{"date":"2021-01-25","close":11.1921},{"date":"2021-01-26","close":11.1628},{"date":"2021-01-27","close":10.8694},{"date":"2021-01-28","close":10.7741},{"date":"2021-01-29","close":10.5149},{"date":"2021-02-01","close":10.4701},{"date":"2021-02-02","close":10.3133},{"date":"2021-02-03","close":10.6344},{"date":"2021-02-04","close":10.4776},{"date":"2021-02-05","close":10.5672},{"date":"2021-02-08","close":11.0004},{"date":"2021-02-09","close":10.8809},{"date":"2021-02-10","close":11.0452},{"date":"2021-02-11","close":10.9705},{"date":"2021-02-12","close":11.0825},{"date":"2021-02-16","close":11.2319},{"date":"2021-02-17","close":11.2991},{"date":"2021-02-18","close":11.0377},{"date":"2021-02-19","close":11.1721},{"date":"2021-02-22","close":11.329},{"date":"2021-02-23","close":11.4186},{"date":"2021-02-24","close":11.7397},{"date":"2021-02-25","close":11.4186},{"date":"2021-02-26","close":10.978},{"date":"2021-03-01","close":11.2319},{"date":"2021-03-02","close":11.2692},{"date":"2021-03-03","close":11.329},{"date":"2021-03-04","close":11.7173},{"date":"2021-03-05","close":11.8517},{"date":"2021-03-08","close":12.1131},{"date":"2021-03-09","close":11.7024},{"date":"2021-03-10","close":12.128},{"date":"2021-03-11","close":12.0982},{"date":"2021-03-12","close":12.2102},{"date":"2021-03-15","close":12.1952},{"date":"2021-03-16","close":11.8891},{"date":"2021-03-17","close":12.1131},{"date":"2021-03-18","close":11.7696},{"date":"2021-03-19","close":11.8891},{"date":"2021-03-22","close":11.7845},{"date":"2021-03-23","close":11.7098},{"date":"2021-03-24","close":12.0907},{"date":"2021-03-25","close":12.2176},{"date":"2021-03-26","close":12.5462},{"date":"2021-03-29","close":12.5089},{"date":"2021-03-30","close":12.4118},{"date":"2021-03-31","close":12.4342},{"date":"2021-04-01","close":12.5761},{"date":"2021-04-05","close":12.4417},{"date":"2021-04-06","close":12.4716},{"date":"2021-04-07","close":12.6433},{"date":"2021-04-08","close":12.5686},{"date":"2021-04-09","close":12.3446},{"date":"2021-04-12","close":12.3222},{"date":"2021-04-13","close":12.3147},{"date":"2021-04-14","close":12.4342},{"date":"2021-04-15","close":12.4865},{"date":"2021-04-16","close":12.3521},{"date":"2021-04-19","close":12.4118},{"date":"2021-04-20","close":12.3595},{"date":"2021-04-21","close":12.4641},{"date":"2021-04-22","close":12.2176},{"date":"2021-04-23","close":12.5313},{"date":"2021-04-26","close":12.6284},{"date":"2021-04-27","close":12.6956},{"date":"2021-04-28","close":13.0242},{"date":"2021-04-29","close":13.1152},{"date":"2021-04-30","close":12.9332},{"date":"2021-05-03","close":13.0925},{"date":"2021-05-04","close":13.0242},{"date":"2021-05-05","close":13.2821},{"date":"2021-05-06","close":13.3883},{"date":"2021-05-07","close":13.5324},{"date":"2021-05-10","close":13.8434},{"date":"2021-05-11","close":13.631},{"date":"2021-05-12","close":13.7296},{"date":"2021-05-13","close":13.6689},{"date":"2021-05-14","close":13.9269},{"date":"2021-05-17","close":14.2606},{"date":"2021-05-18","close":14.1923},{"date":"2021-05-19","close":14.0103},{"date":"2021-05-20","close":14.1848},{"date":"2021-05-21","close":14.1999},{"date":"2021-05-24","close":14.2834},{"date":"2021-05-25","close":14.0634},{"date":"2021-05-26","close":13.9193},{"date":"2021-05-27","close":13.851},{"date":"2021-05-28","close":13.9117},{"date":"2021-06-01","close":14.0406},{"date":"2021-06-02","close":14.2379},{"date":"2021-06-03","close":14.2379},{"date":"2021-06-04","close":14.2454},{"date":"2021-06-07","close":14.2379},{"date":"2021-06-08","close":14.2606},{"date":"2021-06-09","close":14.2834},{"date":"2021-06-10","close":14.4123},{"date":"2021-06-11","close":14.5185},{"date":"2021-06-14","close":14.291},{"date":"2021-06-15","close":14.4351},{"date":"2021-06-16","close":14.2985},{"date":"2021-06-17","close":13.8889},{"date":"2021-06-18","close":13.3959},{"date":"2021-06-21","close":13.8738},{"date":"2021-06-22","close":13.8055},{"date":"2021-06-23","close":13.722},{"date":"2021-06-24","close":13.8358},{"date":"2021-06-25","close":13.8738},{"date":"2021-06-28","close":13.631},{"date":"2021-06-29","close":13.54},{"date":"2021-06-30","close":13.8282},{"date":"2021-07-01","close":13.98},{"date":"2021-07-02","close":14.0861},{"date":"2021-07-06","close":13.9875},{"date":"2021-07-07","close":13.8813},{"date":"2021-07-08","close":13.7827},{"date":"2021-07-09","close":14.162},{"date":"2021-07-12","close":14.0482},{"date":"2021-07-13","close":13.8662},{"date":"2021-07-14","close":13.6007},{"date":"2021-07-15","close":13.5476},{"date":"2021-07-16","close":13.3807},{"date":"2021-07-19","close":13.0318},{"date":"2021-07-20","close":13.2517},{"date":"2021-07-21","close":13.54},{"date":"2021-07-22","close":13.2517},{"date":"2021-07-23","close":13.1759},{"date":"2021-07-26","close":13.5248},{"date":"2021-07-27","close":13.4641},{"date":"2021-07-28","close":13.4793},{"date":"2021-07-29","close":13.5779},{"date":"2021-07-30","close":13.3854},{"date":"2021-08-02","close":13.3392},{"date":"2021-08-03","close":13.4624},{"date":"2021-08-04","close":13.2005},{"date":"2021-08-05","close":13.1081},{"date":"2021-08-06","close":13.1851},{"date":"2021-08-09","close":13.1235},{"date":"2021-08-10","close":13.2391},{"date":"2021-08-11","close":13.2776},{"date":"2021-08-12","close":13.3238},{"date":"2021-08-13","close":13.2545},{"date":"2021-08-16","close":13.0927},{"date":"2021-08-17","close":12.9002},{"date":"2021-08-18","close":12.5459},{"date":"2021-08-19","close":12.2378},{"date":"2021-08-20","close":12.2764},{"date":"2021-08-23","close":12.5382},{"date":"2021-08-24","close":12.6922},{"date":"2021-08-25","close":12.6845},{"date":"2021-08-26","close":12.4304},{"date":"2021-08-27","close":12.777},{"date":"2021-08-30","close":12.5844},{"date":"2021-08-31","close":12.5305},{"date":"2021-09-01","close":12.4458},{"date":"2021-09-02","close":12.646},{"date":"2021-09-03","close":12.5844},{"date":"2021-09-07","close":12.4458},{"date":"2021-09-08","close":12.3919},{"date":"2021-09-09","close":12.3072},{"date":"2021-09-10","close":12.2995},{"date":"2021-09-13","close":12.4304},{"date":"2021-09-14","close":12.3303},{"date":"2021-09-15","close":12.6152},{"date":"2021-09-16","close":12.4458},{"date":"2021-09-17","close":12.2918},{"date":"2021-09-20","close":12.0761},{"date":"2021-09-21","close":12.1531},{"date":"2021-09-22","close":12.4227},{"date":"2021-09-23","close":12.6999},{"date":"2021-09-24","close":12.7307},{"date":"2021-09-27","close":13.0773},{"date":"2021-09-28","close":13.008},{"date":"2021-09-29","close":13.0311},{"date":"2021-09-30","close":12.8848},{"date":"2021-10-01","close":13.0234},{"date":"2021-10-04","close":13.0465},{"date":"2021-10-05","close":13.0311},{"date":"2021-10-06","close":12.8925},{"date":"2021-10-07","close":13.0465},{"date":"2021-10-08","close":13.4547},{"date":"2021-10-11","close":13.6626},{"date":"2021-10-12","close":13.8167},{"date":"2021-10-13","close":13.8398},{"date":"2021-10-14","close":14.1555},{"date":"2021-10-15","close":14.2172},{"date":"2021-10-18","close":14.2249},{"date":"2021-10-19","close":14.2095},{"date":"2021-10-20","close":14.3635},{"date":"2021-10-21","close":13.5009},{"date":"2021-10-22","close":13.6087},{"date":"2021-10-25","close":13.7474},{"date":"2021-10-26","close":13.5702},{"date":"2021-10-27","close":13.3238},{"date":"2021-10-28","close":13.3623},{"date":"2021-10-29","close":13.1041},{"date":"2021-11-01","close":13.3388},{"date":"2021-11-02","close":13.2684},{"date":"2021-11-03","close":13.1823},{"date":"2021-11-04","close":13.1041},{"date":"2021-11-05","close":13.2606},{"date":"2021-11-08","close":13.1745},{"date":"2021-11-09","close":13.1589},{"date":"2021-11-10","close":13.065},{"date":"2021-11-11","close":13.1354},{"date":"2021-11-12","close":13.0493},{"date":"2021-11-15","close":13.1902},{"date":"2021-11-16","close":13.0337},{"date":"2021-11-17","close":12.9163},{"date":"2021-11-18","close":12.7364},{"date":"2021-11-19","close":12.6425},{"date":"2021-11-22","close":12.6034},{"date":"2021-11-23","close":12.7755},{"date":"2021-11-24","close":12.9242},{"date":"2021-11-26","close":12.7208},{"date":"2021-11-29","close":12.5252},{"date":"2021-11-30","close":12.0949},{"date":"2021-12-01","close":11.9463},{"date":"2021-12-02","close":12.3061},{"date":"2021-12-03","close":12.1966},{"date":"2021-12-06","close":12.3452},{"date":"2021-12-07","close":12.6973},{"date":"2021-12-08","close":12.7051},{"date":"2021-12-09","close":12.5252},{"date":"2021-12-10","close":12.6425},{"date":"2021-12-13","close":12.4626},{"date":"2021-12-14","close":12.3765},{"date":"2021-12-15","close":12.4157},{"date":"2021-12-16","close":12.4078},{"date":"2021-12-17","close":12.2044},{"date":"2021-12-20","close":11.9228},{"date":"2021-12-21","close":12.2514},{"date":"2021-12-22","close":12.181},{"date":"2021-12-23","close":12.2357},{"date":"2021-12-27","close":12.3765},{"date":"2021-12-28","close":12.4078},{"date":"2021-12-29","close":12.3844},{"date":"2021-12-30","close":12.3609},{"date":"2021-12-31","close":12.4078},{"date":"2022-01-03","close":12.7912},{"date":"2022-01-04","close":12.9711},{"date":"2022-01-05","close":13.0415},{"date":"2022-01-06","close":13.3153},{"date":"2022-01-07","close":13.5109},{"date":"2022-01-10","close":13.6361},{"date":"2022-01-11","close":13.7769},{"date":"2022-01-12","close":13.8082},{"date":"2022-01-13","close":13.7456},{"date":"2022-01-14","close":13.996},{"date":"2022-01-18","close":13.8473},{"date":"2022-01-19","close":13.6361},{"date":"2022-01-20","close":13.6361},{"date":"2022-01-21","close":13.5892},{"date":"2022-01-24","close":13.55},{"date":"2022-01-25","close":13.6909},{"date":"2022-01-26","close":13.7065},{"date":"2022-01-27","close":13.6752},{"date":"2022-01-28","close":13.6673},{"date":"2022-01-31","close":13.7944},{"date":"2022-02-01","close":13.8341},{"date":"2022-02-02","close":13.8341},{"date":"2022-02-03","close":13.7229},{"date":"2022-02-04","close":13.7865},{"date":"2022-02-07","close":13.8739},{"date":"2022-02-08","close":13.7388},{"date":"2022-02-09","close":13.8023},{"date":"2022-02-10","close":13.6673},{"date":"2022-02-11","close":13.9374},{"date":"2022-02-14","close":13.6593},{"date":"2022-02-15","close":13.5163},{"date":"2022-02-16","close":13.6116},{"date":"2022-02-17","close":13.3176},{"date":"2022-02-18","close":13.1905},{"date":"2022-02-22","close":13.1428},{"date":"2022-02-23","close":13.3256},{"date":"2022-02-24","close":13.2461},{"date":"2022-02-25","close":13.564},{"date":"2022-02-28","close":13.8262},{"date":"2022-03-01","close":13.9772},{"date":"2022-03-02","close":14.4142},{"date":"2022-03-03","close":14.6128},{"date":"2022-03-04","close":14.9704},{"date":"2022-03-07","close":14.8751},{"date":"2022-03-08","close":14.8353},{"date":"2022-03-09","close":14.5652},{"date":"2022-03-10","close":14.74},{"date":"2022-03-11","close":14.3824},{"date":"2022-03-14","close":13.9374},{"date":"2022-03-15","close":13.7626},{"date":"2022-03-16","close":13.707},{"date":"2022-03-17","close":13.9533},{"date":"2022-03-18","close":13.7944},{"date":"2022-03-21","close":14.3586},{"date":"2022-03-22","close":14.2473},{"date":"2022-03-23","close":14.3983},{"date":"2022-03-24","close":14.5413},{"date":"2022-03-25","close":15.1532},{"date":"2022-03-28","close":14.8989},{"date":"2022-03-29","close":15.0102},{"date":"2022-03-30","close":15.1691},{"date":"2022-03-31","close":15.026},{"date":"2022-04-01","close":15.2724},{"date":"2022-04-04","close":15.3359},{"date":"2022-04-05","close":15.034},{"date":"2022-04-06","close":15.1055},{"date":"2022-04-07","close":15.3121},{"date":"2022-04-08","close":15.479},{"date":"2022-04-11","close":15.3042},{"date":"2022-04-12","close":15.2088},{"date":"2022-04-13","close":15.328},{"date":"2022-04-14","close":15.3916},{"date":"2022-04-18","close":15.5346},{"date":"2022-04-19","close":15.5743},{"date":"2022-04-20","close":15.7094},{"date":"2022-04-21","close":15.7253},{"date":"2022-04-22","close":15.2168},{"date":"2022-04-25","close":14.7877},{"date":"2022-04-26","close":14.6526},{"date":"2022-04-27","close":14.6208},{"date":"2022-04-28","close":14.9466},{"date":"2022-04-29","close":14.6385},{"date":"2022-05-02","close":14.6627},{"date":"2022-05-03","close":15.0659},{"date":"2022-05-04","close":15.5499},{"date":"2022-05-05","close":15.2031},{"date":"2022-05-06","close":15.566},{"date":"2022-05-09","close":15.0014},{"date":"2022-05-10","close":14.9369},{"date":"2022-05-11","close":14.9369},{"date":"2022-05-12","close":14.8643},{"date":"2022-05-13","close":15.1143},{"date":"2022-05-16","close":15.6386},{"date":"2022-05-17","close":15.9209},{"date":"2022-05-18","close":15.566},{"date":"2022-05-19","close":15.3402},{"date":"2022-05-20","close":15.3482},{"date":"2022-05-23","close":15.4531},{"date":"2022-05-24","close":15.437},{"date":"2022-05-25","close":15.6386},{"date":"2022-05-26","close":15.8241},{"date":"2022-05-27","close":16.0822},{"date":"2022-05-31","close":15.8805},{"date":"2022-06-01","close":16.1467},{"date":"2022-06-02","close":16.0983},{"date":"2022-06-03","close":16.0741},{"date":"2022-06-06","close":15.9612},{"date":"2022-06-07","close":16.2435},{"date":"2022-06-08","close":16.0177},{"date":"2022-06-09","close":15.5579},{"date":"2022-06-10","close":15.3482},{"date":"2022-06-13","close":14.6224},{"date":"2022-06-14","close":14.4288},{"date":"2022-06-15","close":14.1949},{"date":"2022-06-16","close":13.469},{"date":"2022-06-17","close":12.9448},{"date":"2022-06-21","close":13.4287},{"date":"2022-06-22","close":13.1787},{"date":"2022-06-23","close":13.098},{"date":"2022-06-24","close":13.2916},{"date":"2022-06-27","close":13.5739},{"date":"2022-06-28","close":13.8723},{"date":"2022-06-29","close":13.6465},{"date":"2022-06-30","close":13.5174},{"date":"2022-07-01","close":13.6949},{"date":"2022-07-05","close":13.3722},{"date":"2022-07-06","close":13.1948},{"date":"2022-07-07","close":13.6223},{"date":"2022-07-08","close":13.6868},{"date":"2022-07-11","close":13.5981},{"date":"2022-07-12","close":13.4287},{"date":"2022-07-13","close":13.3884},{"date":"2022-07-14","close":13.3722},{"date":"2022-07-15","close":13.5174},{"date":"2022-07-18","close":13.6545},{"date":"2022-07-19","close":13.961},{"date":"2022-07-20","close":13.9691},{"date":"2022-07-21","close":14.2433},{"date":"2022-07-22","close":14.2352},{"date":"2022-07-25","close":14.5336},{"date":"2022-07-26","close":14.5175},{"date":"2022-07-27","close":14.5659},{"date":"2022-07-28","close":14.5498},{"date":"2022-07-29","close":14.7365},{"date":"2022-08-01","close":14.6628},{"date":"2022-08-02","close":14.6055},{"date":"2022-08-03","close":14.5891},{"date":"2022-08-04","close":14.1713},{"date":"2022-08-05","close":14.3106},{"date":"2022-08-08","close":14.4826},{"date":"2022-08-09","close":14.7775},{"date":"2022-08-10","close":14.8594},{"date":"2022-08-11","close":15.228},{"date":"2022-08-12","close":15.3099},{"date":"2022-08-15","close":15.2116},{"date":"2022-08-16","close":15.2772},{"date":"2022-08-17","close":15.2116},{"date":"2022-08-18","close":15.5065},{"date":"2022-08-19","close":15.3345},{"date":"2022-08-22","close":15.2035},{"date":"2022-08-23","close":15.4738},{"date":"2022-08-24","close":15.7277},{"date":"2022-08-25","close":15.7769},{"date":"2022-08-26","close":15.5557},{"date":"2022-08-29","close":15.5147},{"date":"2022-08-30","close":15.1379},{"date":"2022-08-31","close":15.0069},{"date":"2022-09-01","close":14.884},{"date":"2022-09-02","close":14.9249},{"date":"2022-09-06","close":14.5563},{"date":"2022-09-07","close":14.6219},{"date":"2022-09-08","close":14.7693},{"date":"2022-09-09","close":14.9987},{"date":"2022-09-12","close":15.3509},{"date":"2022-09-13","close":14.884},{"date":"2022-09-14","close":15.1789},{"date":"2022-09-15","close":15.0151},{"date":"2022-09-16","close":14.6219},{"date":"2022-09-19","close":14.7857},{"date":"2022-09-20","close":14.6628},{"date":"2022-09-21","close":14.3515},{"date":"2022-09-22","close":14.1877},{"date":"2022-09-23","close":13.5406},{"date":"2022-09-26","close":13.1802},{"date":"2022-09-27","close":13.3767},{"date":"2022-09-28","close":13.7945},{"date":"2022-09-29","close":13.6962},{"date":"2022-09-30","close":13.6307},{"date":"2022-10-03","close":14.0075},{"date":"2022-10-04","close":14.4744},{"date":"2022-10-05","close":14.499},{"date":"2022-10-06","close":14.245},{"date":"2022-10-07","close":14.1222},{"date":"2022-10-10","close":13.9829},{"date":"2022-10-11","close":14.0566},{"date":"2022-10-12","close":13.9665},{"date":"2022-10-13","close":14.4498},{"date":"2022-10-14","close":14.0812},{"date":"2022-10-17","close":14.3352},{"date":"2022-10-18","close":14.5563},{"date":"2022-10-19","close":14.7365},{"date":"2022-10-20","close":14.0239},{"date":"2022-10-21","close":14.3515},{"date":"2022-10-24","close":14.1549},{"date":"2022-10-25","close":14.3433},{"date":"2022-10-26","close":14.5236},{"date":"2022-10-27","close":14.7365},{"date":"2022-10-28","close":14.7848},{"date":"2022-10-31","close":15.076},{"date":"2022-11-01","close":15.1758},{"date":"2022-11-02","close":14.893},{"date":"2022-11-03","close":15.0094},{"date":"2022-11-04","close":15.1176},{"date":"2022-11-07","close":15.1842},{"date":"2022-11-08","close":15.2341},{"date":"2022-11-09","close":14.6267},{"date":"2022-11-10","close":15.1426},{"date":"2022-11-11","close":15.5502},{"date":"2022-11-14","close":15.4171},{"date":"2022-11-15","close":15.5253},{"date":"2022-11-16","close":15.3173},{"date":"2022-11-17","close":15.2258},{"date":"2022-11-18","close":15.3256},{"date":"2022-11-21","close":15.2091},{"date":"2022-11-22","close":15.5752},{"date":"2022-11-23","close":15.517},{"date":"2022-11-25","close":15.5003},{"date":"2022-11-28","close":15.3589},{"date":"2022-11-29","close":15.7083},{"date":"2022-11-30","close":15.908},{"date":"2022-12-01","close":15.933},{"date":"2022-12-02","close":15.8082},{"date":"2022-12-05","close":15.4421},{"date":"2022-12-06","close":15.0594},{"date":"2022-12-07","close":15.0094},{"date":"2022-12-08","close":14.7848},{"date":"2022-12-09","close":14.5186},{"date":"2022-12-12","close":14.8264},{"date":"2022-12-13","close":15.1509},{"date":"2022-12-14","close":15.0677},{"date":"2022-12-15","close":14.9429},{"date":"2022-12-16","close":14.7182},{"date":"2022-12-19","close":14.5685},{"date":"2022-12-20","close":14.6517},{"date":"2022-12-21","close":14.8763},{"date":"2022-12-22","close":14.7598},{"date":"2022-12-23","close":15.0926},{"date":"2022-12-27","close":15.1925},{"date":"2022-12-28","close":14.9179},{"date":"2022-12-29","close":15.101},{"date":"2022-12-30","close":15.0427},{"date":"2023-01-03","close":14.9845},{"date":"2023-01-04","close":15.1675},{"date":"2023-01-05","close":15.1509},{"date":"2023-01-06","close":15.4587},{"date":"2023-01-09","close":15.5669},{"date":"2023-01-10","close":15.5918},{"date":"2023-01-11","close":15.6251},{"date":"2023-01-12","close":15.7166},{"date":"2023-01-13","close":15.6834},{"date":"2023-01-17","close":15.6584},{"date":"2023-01-18","close":15.2757},{"date":"2023-01-19","close":15.6002},{"date":"2023-01-20","close":15.5086},{"date":"2023-01-23","close":15.6085},{"date":"2023-01-24","close":15.4504},{"date":"2023-01-25","close":15.3506},{"date":"2023-01-26","close":15.4837},{"date":"2023-01-27","close":15.5253},{"date":"2023-01-30","close":15.2364},{"date":"2023-01-31","close":15.456},{"date":"2023-02-01","close":15.5151},{"date":"2023-02-02","close":15.5827},{"date":"2023-02-03","close":15.4391},{"date":"2023-02-06","close":15.3462},{"date":"2023-02-07","close":15.4391},{"date":"2023-02-08","close":15.3885},{"date":"2023-02-09","close":15.1942},{"date":"2023-02-10","close":15.5067},{"date":"2023-02-13","close":15.532},{"date":"2023-02-14","close":15.4645},{"date":"2023-02-15","close":15.3631},{"date":"2023-02-16","close":15.2787},{"date":"2023-02-17","close":14.9746},{"date":"2023-02-21","close":14.6537},{"date":"2023-02-22","close":14.6283},{"date":"2023-02-23","close":14.7635},{"date":"2023-02-24","close":14.7297},{"date":"2023-02-27","close":14.6621},{"date":"2023-02-28","close":14.4087},{"date":"2023-03-01","close":14.5777},{"date":"2023-03-02","close":14.7466},{"date":"2023-03-03","close":14.907},{"date":"2023-03-06","close":14.8817},{"date":"2023-03-07","close":14.6537},{"date":"2023-03-08","close":14.6283},{"date":"2023-03-09","close":14.4763},{"date":"2023-03-10","close":14.1638},{"date":"2023-03-13","close":14.2314},{"date":"2023-03-14","close":14.3074},{"date":"2023-03-15","close":14.0033},{"date":"2023-03-16","close":13.978},{"date":"2023-03-17","close":13.75},{"date":"2023-03-20","close":13.9611},{"date":"2023-03-21","close":14.206},{"date":"2023-03-22","close":14.0371},{"date":"2023-03-23","close":13.8429},{"date":"2023-03-24","close":14.1807},{"date":"2023-03-27","close":14.2652},{"date":"2023-03-28","close":14.4087},{"date":"2023-03-29","close":14.5692},{"date":"2023-03-30","close":14.6114},{"date":"2023-03-31","close":14.7888},{"date":"2023-04-03","close":14.9155},{"date":"2023-04-04","close":14.7635},{"date":"2023-04-05","close":14.9577},{"date":"2023-04-06","close":14.9577},{"date":"2023-04-10","close":14.9915},{"date":"2023-04-11","close":15.1097},{"date":"2023-04-12","close":15.0506},{"date":"2023-04-13","close":15.0084},{"date":"2023-04-14","close":15.0422},{"date":"2023-04-17","close":15.0168},{"date":"2023-04-18","close":14.9493},{"date":"2023-04-19","close":14.8648},{"date":"2023-04-20","close":14.6537},{"date":"2023-04-21","close":14.6706},{"date":"2023-04-24","close":14.8817},{"date":"2023-04-25","close":14.7043},{"date":"2023-04-26","close":14.5354},{"date":"2023-04-27","close":14.6283},{"date":"2023-04-28","close":14.7254},{"date":"2023-05-01","close":14.6824},{"date":"2023-05-02","close":14.3218},{"date":"2023-05-03","close":14.2188},{"date":"2023-05-04","close":14.2875},{"date":"2023-05-05","close":14.6309},{"date":"2023-05-08","close":14.5107},{"date":"2023-05-09","close":14.4678},{"date":"2023-05-10","close":14.4162},{"date":"2023-05-11","close":14.339},{"date":"2023-05-12","close":14.4248},{"date":"2023-05-15","close":14.339},{"date":"2023-05-16","close":13.9955},{"date":"2023-05-17","close":14.1243},{"date":"2023-05-18","close":14.1844},{"date":"2023-05-19","close":14.1844},{"date":"2023-05-22","close":14.193},{"date":"2023-05-23","close":14.2016},{"date":"2023-05-24","close":14.1672},{"date":"2023-05-25","close":13.9268},{"date":"2023-05-26","close":13.9182},{"date":"2023-05-30","close":13.8667},{"date":"2023-05-31","close":13.8324},{"date":"2023-06-01","close":13.9612},{"date":"2023-06-02","close":14.3819},{"date":"2023-06-05","close":14.3905},{"date":"2023-06-06","close":14.4678},{"date":"2023-06-07","close":14.794},{"date":"2023-06-08","close":14.8713},{"date":"2023-06-09","close":14.6223},{"date":"2023-06-12","close":14.5021},{"date":"2023-06-13","close":14.6223},{"date":"2023-06-14","close":14.5107},{"date":"2023-06-15","close":14.6051},{"date":"2023-06-16","close":14.6309},{"date":"2023-06-20","close":14.3046},{"date":"2023-06-21","close":14.2875},{"date":"2023-06-22","close":14.1587},{"date":"2023-06-23","close":14.0127},{"date":"2023-06-26","close":14.2016},{"date":"2023-06-27","close":14.4248},{"date":"2023-06-28","close":14.6051},{"date":"2023-06-29","close":14.7683},{"date":"2023-06-30","close":14.7855},{"date":"2023-07-03","close":14.8112},{"date":"2023-07-05","close":14.6652},{"date":"2023-07-06","close":14.4764},{"date":"2023-07-07","close":14.5279},{"date":"2023-07-10","close":14.5536},{"date":"2023-07-11","close":14.8112},{"date":"2023-07-12","close":15.0602},{"date":"2023-07-13","close":15.1117},{"date":"2023-07-14","close":14.7769},{"date":"2023-07-17","close":14.7082},{"date":"2023-07-18","close":14.837},{"date":"2023-07-19","close":14.8456},{"date":"2023-07-20","close":15.1461},{"date":"2023-07-21","close":15.2835},{"date":"2023-07-24","close":15.5496},{"date":"2023-07-25","close":15.5067},{"date":"2023-07-26","close":15.4123},{"date":"2023-07-27","close":15.2835},{"date":"2023-07-28","close":15.3297},{"date":"2023-07-31","close":15.4518},{"date":"2023-08-01","close":15.321},{"date":"2023-08-02","close":15.1465},{"date":"2023-08-03","close":15.2337},{"date":"2023-08-04","close":15.1465},{"date":"2023-08-07","close":15.1639},{"date":"2023-08-08","close":15.2512},{"date":"2023-08-09","close":15.3122},{"date":"2023-08-10","close":15.3035},{"date":"2023-08-11","close":15.5129},{"date":"2023-08-14","close":15.4169},{"date":"2023-08-15","close":15.1465},{"date":"2023-08-16","close":15.0156},{"date":"2023-08-17","close":15.129},{"date":"2023-08-18","close":15.2075},{"date":"2023-08-21","close":15.1465},{"date":"2023-08-22","close":15.0505},{"date":"2023-08-23","close":15.0592},{"date":"2023-08-24","close":15.033},{"date":"2023-08-25","close":15.129},{"date":"2023-08-28","close":15.1465},{"date":"2023-08-29","close":15.225},{"date":"2023-08-30","close":15.2163},{"date":"2023-08-31","close":15.0243},{"date":"2023-09-01","close":14.9545},{"date":"2023-09-05","close":14.8934},{"date":"2023-09-06","close":14.5096},{"date":"2023-09-07","close":14.4747},{"date":"2023-09-08","close":14.6579},{"date":"2023-09-11","close":14.5445},{"date":"2023-09-12","close":14.9458},{"date":"2023-09-13","close":14.972},{"date":"2023-09-14","close":15.1028},{"date":"2023-09-15","close":14.8934},{"date":"2023-09-18","close":14.8498},{"date":"2023-09-19","close":14.7713},{"date":"2023-09-20","close":14.7102},{"date":"2023-09-21","close":14.4485},{"date":"2023-09-22","close":14.4834},{"date":"2023-09-25","close":14.6143},{"date":"2023-09-26","close":14.37},{"date":"2023-09-27","close":14.5357},{"date":"2023-09-28","close":14.5445},{"date":"2023-09-29","close":14.4659},{"date":"2023-10-02","close":14.0995},{"date":"2023-10-03","close":14.0471},{"date":"2023-10-04","close":13.9861},{"date":"2023-10-05","close":14.0995},{"date":"2023-10-06","close":14.1867},{"date":"2023-10-09","close":14.623},{"date":"2023-10-10","close":14.6753},{"date":"2023-10-11","close":14.7015},{"date":"2023-10-12","close":14.7539},{"date":"2023-10-13","close":14.9284},{"date":"2023-10-16","close":15.0767},{"date":"2023-10-17","close":15.1203},{"date":"2023-10-18","close":14.9545},{"date":"2023-10-19","close":14.8411},{"date":"2023-10-20","close":14.8236},{"date":"2023-10-23","close":14.8149},{"date":"2023-10-24","close":14.7015},{"date":"2023-10-25","close":14.6492},{"date":"2023-10-26","close":14.5706},{"date":"2023-10-27","close":14.2827},{"date":"2023-10-30","close":14.3209},{"date":"2023-10-31","close":14.383},{"date":"2023-11-01","close":14.5162},{"date":"2023-11-02","close":15.0045},{"date":"2023-11-03","close":14.9779},{"date":"2023-11-06","close":14.8003},{"date":"2023-11-07","close":14.6938},{"date":"2023-11-08","close":14.5073},{"date":"2023-11-09","close":14.3919},{"date":"2023-11-10","close":14.5961},{"date":"2023-11-13","close":14.6671},{"date":"2023-11-14","close":14.9157},{"date":"2023-11-15","close":15.0223},{"date":"2023-11-16","close":14.9335},{"date":"2023-11-17","close":15.0578},{"date":"2023-11-20","close":15.04},{"date":"2023-11-21","close":15.1998},{"date":"2023-11-22","close":15.3508},{"date":"2023-11-24","close":15.404},{"date":"2023-11-27","close":15.3685},{"date":"2023-11-28","close":15.3508},{"date":"2023-11-29","close":15.3774},{"date":"2023-11-30","close":15.5994},{"date":"2023-12-01","close":15.7592},{"date":"2023-12-04","close":15.848},{"date":"2023-12-05","close":15.5372},{"date":"2023-12-06","close":15.5639},{"date":"2023-12-07","close":15.5372},{"date":"2023-12-08","close":15.7148},{"date":"2023-12-11","close":15.5994},{"date":"2023-12-12","close":15.2886},{"date":"2023-12-13","close":15.5195},{"date":"2023-12-14","close":15.7059},{"date":"2023-12-15","close":15.5283},{"date":"2023-12-18","close":15.5994},{"date":"2023-12-19","close":15.6615},{"date":"2023-12-20","close":15.5372},{"date":"2023-12-21","close":15.6615},{"date":"2023-12-22","close":15.7326},{"date":"2023-12-26","close":15.848},{"date":"2023-12-27","close":15.7769},{"date":"2023-12-28","close":15.7059},{"date":"2023-12-29","close":15.6615},{"date":"2024-01-02","close":15.8302},{"date":"2024-01-03","close":16.0255},{"date":"2024-01-04","close":15.9368},{"date":"2024-01-05","close":15.9989},{"date":"2024-01-08","close":16.0788},{"date":"2024-01-09","close":16.0255},{"date":"2024-01-10","close":15.9368},{"date":"2024-01-11","close":15.8391},{"date":"2024-01-12","close":15.9545},{"date":"2024-01-16","close":15.8213},{"date":"2024-01-17","close":15.5905},{"date":"2024-01-18","close":15.3685},{"date":"2024-01-19","close":15.2709},{"date":"2024-01-22","close":15.2354},{"date":"2024-01-23","close":15.1643},{"date":"2024-01-24","close":14.9956},{"date":"2024-01-25","close":15.3863},{"date":"2024-01-26","close":15.484},{"date":"2024-01-29","close":15.4218},{"date":"2024-01-30","close":15.5328},{"date":"2024-01-31","close":15.2711},{"date":"2024-02-01","close":15.3704},{"date":"2024-02-02","close":15.3072},{"date":"2024-02-05","close":15.0454},{"date":"2024-02-06","close":15.0635},{"date":"2024-02-07","close":15.0274},{"date":"2024-02-08","close":15.0093},{"date":"2024-02-09","close":14.9913},{"date":"2024-02-12","close":15.1447},{"date":"2024-02-13","close":14.9552},{"date":"2024-02-14","close":14.9552},{"date":"2024-02-15","close":15.3162},{"date":"2024-02-16","close":15.4426},{"date":"2024-02-20","close":15.3974},{"date":"2024-02-21","close":15.7224},{"date":"2024-02-22","close":15.5779},{"date":"2024-02-23","close":15.5689},{"date":"2024-02-26","close":15.4606},{"date":"2024-02-27","close":15.4967},{"date":"2024-02-28","close":15.4787},{"date":"2024-02-29","close":15.6953},{"date":"2024-03-01","close":15.7585},{"date":"2024-03-04","close":15.8577},{"date":"2024-03-05","close":15.9931},{"date":"2024-03-06","close":16.0834},{"date":"2024-03-07","close":16.1285},{"date":"2024-03-08","close":16.0924},{"date":"2024-03-11","close":16.2188},{"date":"2024-03-12","close":16.1917},{"date":"2024-03-13","close":16.1466},{"date":"2024-03-14","close":15.8487},{"date":"2024-03-15","close":15.8848},{"date":"2024-03-18","close":15.9209},{"date":"2024-03-19","close":16.1827},{"date":"2024-03-20","close":16.2729},{"date":"2024-03-21","close":16.3451},{"date":"2024-03-22","close":16.3},{"date":"2024-03-25","close":16.2188},{"date":"2024-03-26","close":16.1646},{"date":"2024-03-27","close":16.3812},{"date":"2024-03-28","close":16.5527},{"date":"2024-04-01","close":16.6159},{"date":"2024-04-02","close":16.6249},{"date":"2024-04-03","close":16.7422},{"date":"2024-04-04","close":16.6339},{"date":"2024-04-05","close":16.661},{"date":"2024-04-08","close":16.5708},{"date":"2024-04-09","close":16.6791},{"date":"2024-04-10","close":16.4895},{"date":"2024-04-11","close":16.5617},{"date":"2024-04-12","close":16.3632},{"date":"2024-04-15","close":16.2188},{"date":"2024-04-16","close":15.966},{"date":"2024-04-17","close":16.0292},{"date":"2024-04-18","close":16.4354},{"date":"2024-04-19","close":17.004},{"date":"2024-04-22","close":16.9859},{"date":"2024-04-23","close":16.9318},{"date":"2024-04-24","close":16.9769},{"date":"2024-04-25","close":16.9679},{"date":"2024-04-26","close":16.8596},{"date":"2024-04-29","close":17.0502},{"date":"2024-04-30","close":16.7569},{"date":"2024-05-01","close":16.7111},{"date":"2024-05-02","close":16.9219},{"date":"2024-05-03","close":17.0227},{"date":"2024-05-06","close":17.0594},{"date":"2024-05-07","close":17.2061},{"date":"2024-05-08","close":17.2427},{"date":"2024-05-09","close":17.4261},{"date":"2024-05-10","close":17.4902},{"date":"2024-05-13","close":17.5544},{"date":"2024-05-14","close":17.7927},{"date":"2024-05-15","close":17.9119},{"date":"2024-05-16","close":17.9669},{"date":"2024-05-17","close":18.0586},{"date":"2024-05-20","close":18.1869},{"date":"2024-05-21","close":18.0952},{"date":"2024-05-22","close":17.7744},{"date":"2024-05-23","close":17.4902},{"date":"2024-05-24","close":17.4811},{"date":"2024-05-28","close":17.4811},{"date":"2024-05-29","close":17.3344},{"date":"2024-05-30","close":17.4169},{"date":"2024-05-31","close":17.8661},{"date":"2024-06-03","close":17.8752},{"date":"2024-06-04","close":18.0219},{"date":"2024-06-05","close":18.1411},{"date":"2024-06-06","close":18.1594},{"date":"2024-06-07","close":17.9852},{"date":"2024-06-10","close":18.1502},{"date":"2024-06-11","close":18.1411},{"date":"2024-06-12","close":18.2236},{"date":"2024-06-13","close":18.1136},{"date":"2024-06-14","close":17.9577},{"date":"2024-06-17","close":18.0311},{"date":"2024-06-18","close":18.0952},{"date":"2024-06-20","close":18.1502},{"date":"2024-06-21","close":18.0677},{"date":"2024-06-24","close":18.4344},{"date":"2024-06-25","close":18.4253},{"date":"2024-06-26","close":18.0952},{"date":"2024-06-27","close":18.1136},{"date":"2024-06-28","close":18.2144},{"date":"2024-07-01","close":18.1411},{"date":"2024-07-02","close":18.0769},{"date":"2024-07-03","close":18.2969},{"date":"2024-07-05","close":18.2327},{"date":"2024-07-08","close":18.2511},{"date":"2024-07-09","close":18.3244},{"date":"2024-07-10","close":18.4253},{"date":"2024-07-11","close":18.4803},{"date":"2024-07-12","close":18.5078},{"date":"2024-07-15","close":18.4894},{"date":"2024-07-16","close":18.5536},{"date":"2024-07-17","close":18.8194},{"date":"2024-07-18","close":19.2961},{"date":"2024-07-19","close":19.6994},{"date":"2024-07-22","close":20.0294},{"date":"2024-07-23","close":19.8186},{"date":"2024-07-24","close":19.2961},{"date":"2024-07-25","close":19.3144},{"date":"2024-07-26","close":19.5894},{"date":"2024-07-29","close":19.5161},{"date":"2024-07-30","close":19.9103},{"date":"2024-07-31","close":19.6297},{"date":"2024-08-01","close":19.574},{"date":"2024-08-02","close":19.2117},{"date":"2024-08-05","close":18.6543},{"date":"2024-08-06","close":19.1931},{"date":"2024-08-07","close":19.3231},{"date":"2024-08-08","close":19.574},{"date":"2024-08-09","close":19.5275},{"date":"2024-08-12","close":19.4346},{"date":"2024-08-13","close":19.4346},{"date":"2024-08-14","close":19.4718},{"date":"2024-08-15","close":19.6111},{"date":"2024-08-16","close":19.5833},{"date":"2024-08-19","close":19.8434},{"date":"2024-08-20","close":19.5368},{"date":"2024-08-21","close":19.4811},{"date":"2024-08-22","close":19.5089},{"date":"2024-08-23","close":19.7691},{"date":"2024-08-26","close":19.8991},{"date":"2024-08-27","close":19.8713},{"date":"2024-08-28","close":19.8155},{"date":"2024-08-29","close":19.8991},{"date":"2024-08-30","close":20.0385},{"date":"2024-09-03","close":20.0292},{"date":"2024-09-04","close":19.8898},{"date":"2024-09-05","close":19.9549},{"date":"2024-09-06","close":19.6297},{"date":"2024-09-09","close":19.6204},{"date":"2024-09-10","close":19.6204},{"date":"2024-09-11","close":19.351},{"date":"2024-09-12","close":19.4532},{"date":"2024-09-13","close":19.639},{"date":"2024-09-16","close":19.9456},{"date":"2024-09-17","close":20.0292},{"date":"2024-09-18","close":20.0756},{"date":"2024-09-19","close":20.0571},{"date":"2024-09-20","close":20.2429},{"date":"2024-09-23","close":20.6052},{"date":"2024-09-24","close":20.6423},{"date":"2024-09-25","close":20.5215},{"date":"2024-09-26","close":20.1407},{"date":"2024-09-27","close":20.2429},{"date":"2024-09-30","close":20.5215},{"date":"2024-10-01","close":20.986},{"date":"2024-10-02","close":21.3112},{"date":"2024-10-03","close":21.6921},{"date":"2024-10-04","close":21.9429},{"date":"2024-10-07","close":21.9058},{"date":"2024-10-08","close":21.6642},{"date":"2024-10-09","close":21.8129},{"date":"2024-10-10","close":22.0358},{"date":"2024-10-11","close":22.9462},{"date":"2024-10-14","close":23.1135},{"date":"2024-10-15","close":23.002},{"date":"2024-10-16","close":23.1599},{"date":"2024-10-17","close":23.0577},{"date":"2024-10-18","close":23.1785},{"date":"2024-10-21","close":22.9834},{"date":"2024-10-22","close":23.0484},{"date":"2024-10-23","close":23.0113},{"date":"2024-10-24","close":23.2156},{"date":"2024-10-25","close":23.1785},{"date":"2024-10-28","close":23.0391},{"date":"2024-10-29","close":22.8812},{"date":"2024-10-30","close":23.0763},{"date":"2024-10-31","close":23.0368},{"date":"2024-11-01","close":22.7267},{"date":"2024-11-04","close":23.018},{"date":"2024-11-05","close":23.2248},{"date":"2024-11-06","close":24.7662},{"date":"2024-11-07","close":24.8226},{"date":"2024-11-08","close":25.2644},{"date":"2024-11-11","close":25.6309},{"date":"2024-11-12","close":25.5463},{"date":"2024-11-13","close":25.1892},{"date":"2024-11-14","close":25.1516},{"date":"2024-11-15","close":25.6309},{"date":"2024-11-18","close":26.1103},{"date":"2024-11-19","close":26.3922},{"date":"2024-11-20","close":26.317},{"date":"2024-11-21","close":26.8246},{"date":"2024-11-22","close":26.7776},{"date":"2024-11-25","close":26.1761},{"date":"2024-11-26","close":26.4016},{"date":"2024-11-27","close":26.3828},{"date":"2024-11-29","close":26.5708},{"date":"2024-12-02","close":25.7907},{"date":"2024-12-03","close":25.7719},{"date":"2024-12-04","close":25.7437},{"date":"2024-12-05","close":26.2889},{"date":"2024-12-06","close":26.1009},{"date":"2024-12-09","close":25.4711},{"date":"2024-12-10","close":25.2738},{"date":"2024-12-11","close":25.3302},{"date":"2024-12-12","close":25.2832},{"date":"2024-12-13","close":25.2644},{"date":"2024-12-16","close":24.9636},{"date":"2024-12-17","close":25.0106},{"date":"2024-12-18","close":24.2775},{"date":"2024-12-19","close":24.6628},{"date":"2024-12-20","close":25.2362},{"date":"2024-12-23","close":25.4241},{"date":"2024-12-24","close":25.6873},{"date":"2024-12-26","close":25.6121},{"date":"2024-12-27","close":25.5463},{"date":"2024-12-30","close":25.7155},{"date":"2024-12-31","close":25.7531},{"date":"2025-01-02","close":26.4204},{"date":"2025-01-03","close":26.5708},{"date":"2025-01-06","close":26.1573},{"date":"2025-01-07","close":26.1385},{"date":"2025-01-08","close":26.5896},{"date":"2025-01-10","close":26.4674},{"date":"2025-01-13","close":26.8058},{"date":"2025-01-14","close":27.3697},{"date":"2025-01-15","close":27.6705},{"date":"2025-01-16","close":28.2532},{"date":"2025-01-17","close":28.4882},{"date":"2025-01-21","close":29.3435},{"date":"2025-01-22","close":28.93},{"date":"2025-01-23","close":28.648},{"date":"2025-01-24","close":28.4506},{"date":"2025-01-27","close":25.8095},{"date":"2025-01-28","close":25.8095},{"date":"2025-01-29","close":25.6591},{"date":"2025-01-30","close":26.411},{"date":"2025-01-31","close":25.8283},{"date":"2025-02-03","close":26.1968},{"date":"2025-02-04","close":26.1209},{"date":"2025-02-05","close":26.2538},{"date":"2025-02-06","close":25.437},{"date":"2025-02-07","close":25.6839},{"date":"2025-02-10","close":25.7124},{"date":"2025-02-11","close":25.4465},{"date":"2025-02-12","close":24.962},{"date":"2025-02-13","close":25.228},{"date":"2025-02-14","close":25.2185},{"date":"2025-02-18","close":25.4085},{"date":"2025-02-19","close":25.5414},{"date":"2025-02-20","close":25.2565},{"date":"2025-02-21","close":25.0855},{"date":"2025-02-24","close":25.1425},{"date":"2025-02-25","close":24.7911},{"date":"2025-02-26","close":24.8576},{"date":"2025-02-27","close":24.8956},{"date":"2025-02-28","close":25.7409},{"date":"2025-03-03","close":25.7789},{"date":"2025-03-04","close":25.6364},{"date":"2025-03-05","close":25.3895},{"date":"2025-03-06","close":24.9905},{"date":"2025-03-07","close":24.8291},{"date":"2025-03-10","close":24.8291},{"date":"2025-03-11","close":25.0855},{"date":"2025-03-12","close":25.19},{"date":"2025-03-13","close":25.209},{"date":"2025-03-14","close":25.7409},{"date":"2025-03-17","close":26.3963},{"date":"2025-03-18","close":26.1399},{"date":"2025-03-19","close":26.4533},{"date":"2025-03-20","close":26.6528},{"date":"2025-03-21","close":26.5293},{"date":"2025-03-24","close":27.2702},{"date":"2025-03-25","close":27.3842},{"date":"2025-03-26","close":27.0517},{"date":"2025-03-27","close":26.8142},{"date":"2025-03-28","close":26.9472},{"date":"2025-03-31","close":27.0992},{"date":"2025-04-01","close":27.1942},{"date":"2025-04-02","close":27.4696},{"date":"2025-04-03","close":26.3298},{"date":"2025-04-04","close":24.0217},{"date":"2025-04-07","close":24.0977},{"date":"2025-04-08","close":23.9457},{"date":"2025-04-09","close":24.9335},{"date":"2025-04-10","close":24.4966},{"date":"2025-04-11","close":25.1425},{"date":"2025-04-14","close":25.456},{"date":"2025-04-15","close":25.8549},{"date":"2025-04-16","close":25.5984},{"date":"2025-04-17","close":25.7409},{"date":"2025-04-21","close":24.4966},{"date":"2025-04-22","close":25.266},{"date":"2025-04-23","close":25.266},{"date":"2025-04-24","close":25.5225},{"date":"2025-04-25","close":25.5035},{"date":"2025-04-28","close":25.7124},{"date":"2025-04-29","close":25.8454},{"date":"2025-04-30","close":25.253},{"date":"2025-05-01","close":25.253},{"date":"2025-05-02","close":25.7619},{"date":"2025-05-05","close":25.8003},{"date":"2025-05-06","close":26.1267},{"date":"2025-05-07","close":26.5204},{"date":"2025-05-08","close":25.9635},{"date":"2025-05-09","close":26.2228},{"date":"2025-05-12","close":26.2228},{"date":"2025-05-13","close":26.4052},{"date":"2025-05-14","close":26.3668},{"date":"2025-05-15","close":26.8853},{"date":"2025-05-16","close":26.9717},{"date":"2025-05-19","close":26.8853},{"date":"2025-05-20","close":26.8661},{"date":"2025-05-21","close":26.3764},{"date":"2025-05-22","close":26.2516},{"date":"2025-05-23","close":26.7509},{"date":"2025-05-27","close":27.0677},{"date":"2025-05-28","close":26.8373},{"date":"2025-05-29","close":26.8085},{"date":"2025-05-30","close":26.9237},{"date":"2025-06-02","close":27.5094},{"date":"2025-06-03","close":27.423},{"date":"2025-06-04","close":26.9141},{"date":"2025-06-05","close":27.1157},{"date":"2025-06-06","close":27.0197},{"date":"2025-06-09","close":26.434},{"date":"2025-06-10","close":26.29},{"date":"2025-06-11","close":26.4244},{"date":"2025-06-12","close":26.5588},{"date":"2025-06-13","close":26.5396},{"date":"2025-06-16","close":26.5588},{"date":"2025-06-17","close":26.3764},{"date":"2025-06-18","close":26.4724},{"date":"2025-06-20","close":26.8949},{"date":"2025-06-23","close":26.9717},{"date":"2025-06-24","close":27.4038},{"date":"2025-06-25","close":27.1829},{"date":"2025-06-26","close":27.7399},{"date":"2025-06-27","close":27.8263},{"date":"2025-06-30","close":28.2295},{"date":"2025-07-01","close":27.2021},{"date":"2025-07-02","close":27.3654},{"date":"2025-07-03","close":27.279},{"date":"2025-07-07","close":27.2021},{"date":"2025-07-08","close":27.0101},{"date":"2025-07-09","close":26.6932},{"date":"2025-07-10","close":26.6836},{"date":"2025-07-11","close":26.7317},{"date":"2025-07-14","close":27.1925},{"date":"2025-07-15","close":26.8277},{"date":"2025-07-16","close":26.7989},{"date":"2025-07-17","close":26.3956},{"date":"2025-07-18","close":26.7701},{"date":"2025-07-21","close":26.0307},{"date":"2025-07-22","close":25.8963},{"date":"2025-07-23","close":25.7427},{"date":"2025-07-24","close":26.3284},{"date":"2025-07-25","close":26.2996},{"date":"2025-07-28","close":26.1267},{"date":"2025-07-29","close":26.5228},{"date":"2025-07-30","close":26.6465},{"date":"2025-07-31","close":26.9723},{"date":"2025-08-01","close":27.0108},{"date":"2025-08-04","close":27.1838},{"date":"2025-08-05","close":26.9531},{"date":"2025-08-06","close":25.7131},{"date":"2025-08-07","close":25.7227},{"date":"2025-08-08","close":25.8477},{"date":"2025-08-11","close":25.8477},{"date":"2025-08-12","close":25.5305},{"date":"2025-08-13","close":25.8285},{"date":"2025-08-14","close":25.8092},{"date":"2025-08-15","close":25.6362},{"date":"2025-08-18","close":25.2133},{"date":"2025-08-19","close":25.3767},{"date":"2025-08-20","close":25.5401},{"date":"2025-08-21","close":25.7804},{"date":"2025-08-22","close":25.665},{"date":"2025-08-25","close":25.4536},{"date":"2025-08-26","close":25.5881},{"date":"2025-08-27","close":25.79},{"date":"2025-08-28","close":25.963},{"date":"2025-08-29","close":25.9342},{"date":"2025-09-02","close":25.7035},{"date":"2025-09-03","close":25.6939},{"date":"2025-09-04","close":25.6747},{"date":"2025-09-05","close":25.5593},{"date":"2025-09-08","close":25.4536},{"date":"2025-09-09","close":25.6074},{"date":"2025-09-10","close":26.3187},{"date":"2025-09-11","close":26.5013},{"date":"2025-09-12","close":26.5109},{"date":"2025-09-15","close":26.2995},{"date":"2025-09-16","close":26.1553},{"date":"2025-09-17","close":26.5013},{"date":"2025-09-18","close":26.5974},{"date":"2025-09-19","close":26.3571},{"date":"2025-09-22","close":26.1264},{"date":"2025-09-23","close":26.4052},{"date":"2025-09-24","close":26.7416},{"date":"2025-09-25","close":26.8474},{"date":"2025-09-26","close":27.1165},{"date":"2025-09-29","close":27.2703},{"date":"2025-09-30","close":27.2126},{"date":"2025-10-01","close":27.203},{"date":"2025-10-02","close":27.1261},{"date":"2025-10-03","close":27.3568},{"date":"2025-10-06","close":26.8474},{"date":"2025-10-07","close":26.9243},{"date":"2025-10-08","close":27.0492},{"date":"2025-10-09","close":26.4533},{"date":"2025-10-10","close":26.0495},{"date":"2025-10-13","close":26.2802},{"date":"2025-10-14","close":26.2514},{"date":"2025-10-15","close":26.5398},{"date":"2025-10-16","close":26.1553},{"date":"2025-10-17","close":26.3187},{"date":"2025-10-20","close":26.4533},{"date":"2025-10-21","close":26.434},{"date":"2025-10-22","close":26.4917},{"date":"2025-10-23","close":25.2325},{"date":"2025-10-24","close":24.8576},{"date":"2025-10-27","close":25.1364},{"date":"2025-10-28","close":25.0691},{"date":"2025-10-29","close":24.8961},{"date":"2025-10-30","close":25.0691},{"date":"2025-10-31","close":25.1748},{"date":"2025-11-03","close":25.3502},{"date":"2025-11-04","close":25.117},{"date":"2025-11-05","close":25.1947},{"date":"2025-11-06","close":25.3891},{"date":"2025-11-07","close":25.8071},{"date":"2025-11-10","close":26.3028},{"date":"2025-11-11","close":26.1862},{"date":"2025-11-12","close":26.2542},{"date":"2025-11-13","close":26.1376},{"date":"2025-11-14","close":26.6527},{"date":"2025-11-17","close":26.3806},{"date":"2025-11-18","close":26.332},{"date":"2025-11-19","close":26.0695},{"date":"2025-11-20","close":25.9723},{"date":"2025-11-21","close":26.2251},{"date":"2025-11-24","close":26.0695},{"date":"2025-11-25","close":25.7779},{"date":"2025-11-26","close":26.1959},{"date":"2025-11-28","close":26.5555},{"date":"2025-12-01","close":26.5264},{"date":"2025-12-02","close":26.0987},{"date":"2025-12-03","close":26.4097},{"date":"2025-12-04","close":27.061},{"date":"2025-12-05","close":26.993},{"date":"2025-12-08","close":26.5264},{"date":"2025-12-09","close":26.5555},{"date":"2025-12-10","close":25.846},{"date":"2025-12-11","close":26.0695},{"date":"2025-12-12","close":25.9821},{"date":"2025-12-15","close":25.9723},{"date":"2025-12-16","close":25.5932},{"date":"2025-12-17","close":25.9043},{"date":"2025-12-18","close":25.603},{"date":"2025-12-19","close":25.7488},{"date":"2025-12-22","close":26.1376},{"date":"2025-12-23","close":26.5167},{"date":"2025-12-24","close":26.4292},{"date":"2025-12-26","close":26.4292},{"date":"2025-12-29","close":26.6139},{"date":"2025-12-30","close":26.8083},{"date":"2025-12-31","close":26.7208},{"date":"2026-01-02","close":26.9346},{"date":"2026-01-05","close":27.1193},{"date":"2026-01-06","close":26.0695},{"date":"2026-01-07","close":26.2445},{"date":"2026-01-08","close":26.5069},{"date":"2026-01-09","close":26.3611},{"date":"2026-01-12","close":26.1667},{"date":"2026-01-13","close":26.6139},{"date":"2026-01-14","close":26.7597},{"date":"2026-01-15","close":26.643},{"date":"2026-01-16","close":27.1776},{"date":"2026-01-20","close":27.1776},{"date":"2026-01-21","close":27.7803},{"date":"2026-01-22","close":28.8592},{"date":"2026-01-23","close":28.7426},{"date":"2026-01-26","close":28.519},{"date":"2026-01-27","close":28.762},{"date":"2026-01-28","close":29.2286},{"date":"2026-01-29","close":29.3938},{"date":"2026-01-30","close":29.6368},{"date":"2026-02-02","close":29.0658},{"date":"2026-02-03","close":29.7627},{"date":"2026-02-04","close":29.5075},{"date":"2026-02-05","close":29.7725},{"date":"2026-02-06","close":29.9394},{"date":"2026-02-09","close":30.4204},{"date":"2026-02-10","close":30.4401},{"date":"2026-02-11","close":30.872},{"date":"2026-02-12","close":31.1076},{"date":"2026-02-13","close":31.726},{"date":"2026-02-17","close":31.5395},{"date":"2026-02-18","close":31.6965},{"date":"2026-02-19","close":31.9419},{"date":"2026-02-20","close":32.1284},{"date":"2026-02-23","close":32.099},{"date":"2026-02-24","close":32.0892},{"date":"2026-02-25","close":32.1677},{"date":"2026-02-26","close":32.4524},{"date":"2026-02-27","close":32.6585},{"date":"2026-03-02","close":33.2671},{"date":"2026-03-03","close":33.3358},{"date":"2026-03-04","close":33.2966},{"date":"2026-03-05","close":32.7763},{"date":"2026-03-06","close":32.9628},{"date":"2026-03-09","close":32.688},{"date":"2026-03-10","close":32.3542},{"date":"2026-03-11","close":32.472},{"date":"2026-03-12","close":32.7469},{"date":"2026-03-13","close":32.7763},{"date":"2026-03-16","close":32.6978},{"date":"2026-03-17","close":32.6585},{"date":"2026-03-18","close":32.0106},{"date":"2026-03-19","close":32.8254},{"date":"2026-03-20","close":32.2364},{"date":"2026-03-23","close":33.0904},{"date":"2026-03-24","close":33.3064},{"date":"2026-03-25","close":33.3555},{"date":"2026-03-26","close":33.4438},{"date":"2026-03-27","close":33.4045},{"date":"2026-03-30","close":33.0315},{"date":"2026-03-31","close":32.9137},{"date":"2026-04-01","close":32.2757},{"date":"2026-04-02","close":32.364},{"date":"2026-04-06","close":32.58},{"date":"2026-04-07","close":32.688},{"date":"2026-04-08","close":32.3542},{"date":"2026-04-09","close":32.364},{"date":"2026-04-10","close":32.0794},{"date":"2026-04-13","close":31.4806},{"date":"2026-04-14","close":31.0683},{"date":"2026-04-15","close":31.1174},{"date":"2026-04-16","close":31.2057},{"date":"2026-04-17","close":31.4315},{"date":"2026-04-20","close":31.353},{"date":"2026-04-21","close":30.9898},{"date":"2026-04-22","close":31.2253},{"date":"2026-04-23","close":31.1468},{"date":"2026-04-24","close":31.1566},{"date":"2026-04-27","close":30.3812},{"date":"2026-04-28","close":31.2057},{"date":"2026-04-29","close":31.2548},{"date":"2026-04-30","close":32.2659},{"date":"2026-05-01","close":31.9321},{"date":"2026-05-04","close":32.1652},{"date":"2026-05-05","close":31.9869},{"date":"2026-05-06","close":31.2836},{"date":"2026-05-07","close":31.2242},{"date":"2026-05-08","close":31.1152},{"date":"2026-05-11","close":31.9473},{"date":"2026-05-12","close":32.1454},{"date":"2026-05-13","close":32.5021},{"date":"2026-05-14","close":33.0865},{"date":"2026-05-15","close":33.3144},{"date":"2026-05-18","close":33.463},{"date":"2026-05-19","close":33.988},{"date":"2026-05-20","close":33.2747},{"date":"2026-05-21","close":33.1856},{"date":"2026-05-22","close":33.4729},{"date":"2026-05-26","close":32.5615},{"date":"2026-05-27","close":31.9176},{"date":"2026-05-28","close":31.6105},{"date":"2026-05-29","close":30.7883},{"date":"2026-06-01","close":30.5605},{"date":"2026-06-02","close":31.1449},{"date":"2026-06-03","close":31.0756},{"date":"2026-06-04","close":31.4025},{"date":"2026-06-05","close":31.3827},{"date":"2026-06-08","close":30.9963},{"date":"2026-06-09","close":31.0459},{"date":"2026-06-10","close":31.5412},{"date":"2026-06-11","close":31.0657},{"date":"2026-06-12","close":31.6402},{"date":"2026-06-15","close":31.1647},{"date":"2026-06-16","close":31.1449},{"date":"2026-06-17","close":31.0359},{"date":"2026-06-18","close":31.2935},{"date":"2026-06-22","close":31.9473},{"date":"2026-06-23","close":32.2346},{"date":"2026-06-24","close":32.2841},{"date":"2026-06-25","close":32.7002},{"date":"2026-06-26","close":32.8785},{"date":"2026-06-29","close":31.9671},{"date":"2026-06-30","close":31.6699},{"date":"2026-07-01","close":31.4223},{"date":"2026-07-02","close":31.7591},{"date":"2026-07-06","close":31.3926},{"date":"2026-07-07","close":32.1851},{"date":"2026-07-08","close":32.1752},{"date":"2026-07-09","close":32.0959},{"date":"2026-07-10","close":31.8185},{"date":"2026-07-13","close":31.9374},{"date":"2026-07-14","close":32.2346},{"date":"2026-07-15","close":31.8978},{"date":"2026-07-16","close":32.2346},{"date":"2026-07-17","close":31.9968},{"date":"2026-07-20","close":32.2742},{"date":"2026-07-21","close":32.0761},{"date":"2026-07-22","close":32.1851},{"date":"2026-07-23","close":32.4624},{"date":"2026-07-24","close":32.5516},{"date":"2026-07-27","close":31.452},{"date":"2026-07-28","close":31.3133},{"date":"2026-07-29","close":31.5511},{"date":"2026-07-30","close":31.3629},{"date":"2026-07-31","close":31.878},{"date":"2026-08-03","close":31.4},{"date":"2026-08-04","close":31.38},{"date":"2026-08-05","close":31.12},{"date":"2026-08-06","close":31.28},{"date":"2026-08-07","close":30.85},{"date":"2026-08-10","close":31.39},{"date":"2026-08-11","close":31.48},{"date":"2026-08-12","close":31.73},{"date":"2026-08-13","close":32.08},{"date":"2026-08-14","close":32.82},{"date":"2026-08-17","close":32.33},{"date":"2026-08-18","close":32.87},{"date":"2026-08-19","close":32.08},{"date":"2026-08-20","close":31.61},{"date":"2026-08-21","close":30.98},{"date":"2026-08-24","close":31.0},{"date":"2026-08-25","close":30.94},{"date":"2026-08-26","close":32.02},{"date":"2026-08-27","close":31.54},{"date":"2026-08-28","close":31.56},{"date":"2026-08-31","close":32.24},{"date":"2026-09-01","close":32.1},{"date":"2026-09-02","close":31.97},{"date":"2026-09-03","close":31.6},{"date":"2026-09-04","close":31.4},{"date":"2026-09-08","close":31.98},{"date":"2026-09-09","close":31.41},{"date":"2026-09-10","close":30.95},{"date":"2026-09-11","close":30.86},{"date":"2026-09-14","close":30.96},{"date":"2026-09-15","close":30.77},{"date":"2026-09-16","close":30.73},{"date":"2026-09-17","close":31.31},{"date":"2026-09-18","close":31.84},{"date":"2026-09-21","close":31.72},{"date":"2026-09-22","close":31.27},{"date":"2026-09-23","close":31.37},{"date":"2026-09-24","close":31.25},{"date":"2026-09-25","close":30.75},{"date":"2026-09-28","close":30.63},{"date":"2026-09-29","close":30.45},{"date":"2026-09-30","close":30.15},{"date":"2026-10-01","close":30.53},{"date":"2026-10-02","close":31.07},{"date":"2026-10-05","close":31.41},{"date":"2026-10-06","close":32.16},{"date":"2026-10-07","close":31.82},{"date":"2026-10-08","close":32.25},{"date":"2026-10-09","close":32.49},{"date":"2026-10-12","close":33.08},{"date":"2026-10-13","close":33.43},{"date":"2026-10-14","close":33.35},{"date":"2026-10-15","close":32.82},{"date":"2026-10-16","close":34.2},{"date":"2026-10-19","close":33.39},{"date":"2026-10-20","close":33.57},{"date":"2026-10-21","close":33.97},{"date":"2026-10-22","close":33.72}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":33.72,"low_30d":29.43,"support":29.95,"high_30d":34.6,"change_1d":-0.7,"change_7d":-1.4,"change_30d":9.3,"resistance":34.08,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.25,"per":16.56,"quarter":"2024-Q2"},{"pbr":1.41,"per":18.48,"quarter":"2024-Q3"},{"pbr":1.76,"per":22.13,"quarter":"2024-Q4"},{"pbr":1.85,"per":23.19,"quarter":"2025-Q1"},{"pbr":1.92,"per":23.72,"quarter":"2025-Q2"},{"pbr":1.85,"per":22.12,"quarter":"2025-Q3"},{"pbr":1.79,"per":20.55,"quarter":"2025-Q4"},{"pbr":2.19,"per":22.86,"quarter":"2026-Q1"},{"pbr":2.09,"per":20.7,"quarter":"2026-Q2"},{"pbr":2.44,"per":22.04,"quarter":"현재"}],"timeline":[{"close":18.2144,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20.5215,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":25.7531,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27.0992,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28.2295,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":27.2126,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26.7208,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32.9137,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31.6699,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.79,"pbr_5y_low":1.25,"per_5y_avg":21.15,"per_5y_low":16.56,"current_pbr":2.44,"current_per":22.04,"pbr_5y_high":2.19,"per_5y_high":23.72,"pbr_5y_median":1.85,"per_5y_median":22.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Midstream"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.3%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 22.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.94,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":68.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.25,"per":16.56,"close":18.2144,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.41,"per":18.48,"close":20.5215,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":22.13,"close":25.7531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":23.19,"close":27.0992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":23.72,"close":28.2295,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.85,"per":22.12,"close":27.2126,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.79,"per":20.55,"close":26.7208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.19,"per":22.86,"close":32.9137,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.09,"per":20.7,"close":31.6699,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.0배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.37,"pbr":null,"per":null,"roa":0.011706408144527558,"roe":0.027409819480889,"revenue":4477000000.0,"market_cap":null,"net_income":867000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.686173777082868,"total_assets":74062000000.0,"total_equity":31631000000.0,"profit_margin":0.19365646638373912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1346000000.0,"operating_margin":0.30064775519320974},{"eps":0.48,"pbr":2.29,"per":23.1,"roa":0.013356689292752353,"roe":0.031160206883340782,"revenue":4828000000.0,"market_cap":70415516000.0,"net_income":976000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4904722452361226,"total_assets":73072000000.0,"total_equity":31322000000.0,"profit_margin":0.20215410107705054,"dividend_yield":3.65,"fiscal_quarter":"Q1","operating_income":1444000000.0,"operating_margin":0.2990886495443248},{"eps":0.39,"pbr":null,"per":null,"roa":0.013359444161279073,"roe":0.03196200500609717,"revenue":4508000000.0,"market_cap":null,"net_income":996000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6790150842945873,"total_assets":74554000000.0,"total_equity":31162000000.0,"profit_margin":0.2209405501330967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1364000000.0,"operating_margin":0.3025732031943212},{"eps":0.29,"pbr":null,"per":null,"roa":0.00868410863432712,"roe":0.020429407937540663,"revenue":4146000000.0,"market_cap":null,"net_income":628000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32706222865412443,"total_assets":72316000000.0,"total_equity":30740000000.0,"profit_margin":0.15147129763627593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1062000000.0,"operating_margin":0.25615050651230103},{"eps":0.28,"pbr":null,"per":null,"roa":0.009879647925273936,"roe":0.023236919077023074,"revenue":4042000000.0,"market_cap":null,"net_income":715000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35675408213755566,"total_assets":72371000000.0,"total_equity":30770000000.0,"profit_margin":0.17689262741217218,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1143000000.0,"operating_margin":0.28278080158337454},{"eps":0.34,"pbr":null,"per":null,"roa":0.009914544096905335,"roe":0.023427544518869466,"revenue":4254000000.0,"market_cap":null,"net_income":717000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3624823695345557,"total_assets":72318000000.0,"total_equity":30605000000.0,"profit_margin":0.16854724964739068,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1243000000.0,"operating_margin":0.2921955806299953},{"eps":0.32,"pbr":null,"per":null,"roa":0.009340820927920232,"roe":0.021846647669581738,"revenue":3967000000.0,"market_cap":null,"net_income":667000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3612301487269977,"total_assets":71407000000.0,"total_equity":30531000000.0,"profit_margin":0.1681371313335014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1145000000.0,"operating_margin":0.28863120746155785},{"eps":0.25,"pbr":null,"per":null,"roa":0.008817844495548751,"roe":0.02055515358810761,"revenue":3676000000.0,"market_cap":null,"net_income":625000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35092491838955386,"total_assets":70879000000.0,"total_equity":30406000000.0,"profit_margin":0.17002176278563655,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1007000000.0,"operating_margin":0.27393906420021763},{"eps":0.2583922116602049,"pbr":null,"per":null,"roa":0.008132726089785295,"roe":0.01895312809018393,"revenue":3597000000.0,"market_cap":null,"net_income":575000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.36836252432582706,"total_assets":70702000000.0,"total_equity":30338000000.0,"profit_margin":0.15985543508479289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1037000000.0,"operating_margin":0.28829580205726996},{"eps":0.33523580851915274,"pbr":null,"per":null,"roa":0.010546256503053608,"roe":0.02456209666798367,"revenue":3833000000.0,"market_cap":null,"net_income":746000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38612053222019305,"total_assets":70736000000.0,"total_equity":30372000000.0,"profit_margin":0.1946256196190973,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1194000000.0,"operating_margin":0.3115053482911557},{"eps":0.2669303890889768,"pbr":null,"per":null,"roa":0.008363841171500986,"roe":0.01960007919223916,"revenue":3969000000.0,"market_cap":null,"net_income":594000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3388762912572436,"total_assets":71020000000.0,"total_equity":30306000000.0,"profit_margin":0.14965986394557823,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1072000000.0,"operating_margin":0.27009322247417483},{"eps":0.2390689680056156,"pbr":null,"per":null,"roa":0.007725596119775783,"roe":0.017582127040782602,"revenue":3912000000.0,"market_cap":null,"net_income":532000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31671779141104295,"total_assets":68862000000.0,"total_equity":30258000000.0,"profit_margin":0.1359918200408998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":971000000.0,"operating_margin":0.24821063394683027}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0996,"per":16.56,"date":"2024-06","close":18.21,"source":"reported"},{"eps":1.0996,"per":17.85,"date":"2024-07","close":19.63,"source":"reported"},{"eps":1.0996,"per":18.22,"date":"2024-08","close":20.04,"source":"reported"},{"eps":1.1106,"per":18.48,"date":"2024-09","close":20.52,"source":"reported"},{"eps":1.1106,"per":20.74,"date":"2024-10","close":23.04,"source":"reported"},{"eps":1.1106,"per":23.93,"date":"2024-11","close":26.57,"source":"reported"},{"eps":1.1636,"per":22.13,"date":"2024-12","close":25.75,"source":"reported"},{"eps":1.1636,"per":22.2,"date":"2025-01","close":25.83,"source":"reported"},{"eps":1.1636,"per":22.12,"date":"2025-02","close":25.74,"source":"reported"},{"eps":1.1684,"per":23.19,"date":"2025-03","close":27.1,"source":"reported"},{"eps":1.1684,"per":21.61,"date":"2025-04","close":25.25,"source":"reported"},{"eps":1.1684,"per":23.04,"date":"2025-05","close":26.92,"source":"reported"},{"eps":1.19,"per":23.72,"date":"2025-06","close":28.23,"source":"reported"},{"eps":1.19,"per":22.67,"date":"2025-07","close":26.97,"source":"reported"},{"eps":1.19,"per":21.79,"date":"2025-08","close":25.93,"source":"reported"},{"eps":1.23,"per":22.12,"date":"2025-09","close":27.21,"source":"reported"},{"eps":1.23,"per":20.47,"date":"2025-10","close":25.17,"source":"reported"},{"eps":1.23,"per":21.59,"date":"2025-11","close":26.56,"source":"reported"},{"eps":1.3,"per":20.55,"date":"2025-12","close":26.72,"source":"reported"},{"eps":1.3,"per":22.8,"date":"2026-01","close":29.64,"source":"reported"},{"eps":1.3,"per":25.12,"date":"2026-02","close":32.66,"source":"reported"},{"eps":1.44,"per":22.86,"date":"2026-03","close":32.91,"source":"reported"},{"eps":1.44,"per":22.41,"date":"2026-04","close":32.27,"source":"reported"},{"eps":1.44,"per":21.38,"date":"2026-05","close":30.79,"source":"reported"},{"eps":1.53,"per":20.7,"date":"2026-06","close":31.67,"source":"reported"},{"eps":1.53,"per":20.84,"date":"2026-07","close":31.88,"source":"reported"},{"eps":1.53,"per":21.07,"date":"2026-08","close":32.24,"source":"reported"},{"eps":1.53,"per":19.71,"date":"2026-09","close":30.15,"source":"reported"},{"eps":1.53,"per":22.04,"date":"2026-10","close":33.72,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.45,"std":1.87,"count":29,"current":22.04,"lower_1sd":19.57,"upper_1sd":23.32},"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":"Kinder Morgan, Inc.","phase":"above-fold","symbol_resolved":true}