{"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":"2026-10-23T10:02:46.832054+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.0,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":16.7,"direction":"higher_better","percentile":81}],"summary":"매출 +4.0%","percentile":72},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":78.3,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.7,"direction":"higher_better","percentile":79}],"summary":"RSI 78","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.27,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"Pfizer Inc.(PFE)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1733.20억. 현재가 $30.41, 전일 대비 +1.9%, 30일 +9.7%. PER 10.0배 / ROE -0.3%. 기술적 시그널: RSI 78(과매수), 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.64%","value_pct":6.64},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":66.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 66%로 적정","percentile":52},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":6.64},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.5747555250233489,"grade":"B","trend":"상승","atr_14":0.5817857142857138,"rsi_14":78.30802603036884,"sma_20":28.7185,"sma_60":27.843833333333336,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.57)가 시그널선(0.39)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(28) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 27~30 (현재 위치 100%).","bb_lower":27.02841982438702,"bb_upper":30.40858017561298,"macd_signal":0.38725238097257597},"change_pct":1.91,"chart_data":[{"date":"2024-10-23","open":25.21,"high":25.42,"low":25.03,"close":25.2,"volume":22217600,"rsi_14":55.86,"sma_20":29.08,"sma_60":29.13,"sma_120":28.87},{"date":"2024-10-24","open":25.2,"high":25.31,"low":24.89,"close":25.01,"volume":31473600,"rsi_14":50.68,"sma_20":29.06,"sma_60":29.1,"sma_120":28.88},{"date":"2024-10-25","open":25.04,"high":25.09,"low":24.83,"close":24.84,"volume":26091100,"rsi_14":40.6,"sma_20":29.03,"sma_60":29.06,"sma_120":28.88},{"date":"2024-10-28","open":24.97,"high":25.27,"low":24.94,"close":25.2,"volume":37922500,"rsi_14":46.35,"sma_20":29.03,"sma_60":29.03,"sma_120":28.89},{"date":"2024-10-29","open":25.33,"high":25.47,"low":24.48,"close":24.85,"volume":102267000,"rsi_14":27.06,"sma_20":29.02,"sma_60":29.01,"sma_120":28.89},{"date":"2024-10-30","open":24.72,"high":24.97,"low":24.62,"close":24.9,"volume":47104000,"rsi_14":36.24,"sma_20":29.01,"sma_60":29.0,"sma_120":28.89},{"date":"2024-10-31","open":24.84,"high":25.01,"low":24.7,"close":24.71,"volume":37909600,"rsi_14":35.76,"sma_20":29.01,"sma_60":28.99,"sma_120":28.89},{"date":"2024-11-01","open":24.87,"high":24.92,"low":24.49,"close":24.53,"volume":46894600,"rsi_14":34.29,"sma_20":28.99,"sma_60":28.98,"sma_120":28.89},{"date":"2024-11-04","open":24.54,"high":24.57,"low":24.21,"close":24.24,"volume":41347800,"rsi_14":23.08,"sma_20":28.91,"sma_60":28.97,"sma_120":28.89},{"date":"2024-11-05","open":24.22,"high":24.45,"low":24.08,"close":24.44,"volume":44175800,"rsi_14":23.08,"sma_20":28.85,"sma_60":28.96,"sma_120":28.88},{"date":"2024-11-06","open":24.39,"high":24.44,"low":23.65,"close":23.89,"volume":65749500,"rsi_14":21.49,"sma_20":28.71,"sma_60":28.93,"sma_120":28.87},{"date":"2024-11-07","open":24.04,"high":24.09,"low":23.87,"close":23.98,"volume":48484800,"rsi_14":24.12,"sma_20":28.62,"sma_60":28.91,"sma_120":28.86},{"date":"2024-11-08","open":24.04,"high":24.08,"low":23.69,"close":23.69,"volume":55951300,"rsi_14":21.3,"sma_20":28.5,"sma_60":28.88,"sma_120":28.84},{"date":"2024-11-11","open":23.69,"high":23.79,"low":23.25,"close":23.27,"volume":54329300,"rsi_14":19.34,"sma_20":28.35,"sma_60":28.84,"sma_120":28.82},{"date":"2024-11-12","open":23.26,"high":23.45,"low":23.01,"close":23.22,"volume":53035200,"rsi_14":18.74,"sma_20":28.19,"sma_60":28.8,"sma_120":28.79},{"date":"2024-11-13","open":23.26,"high":23.72,"low":23.04,"close":23.69,"volume":47983100,"rsi_14":29.04,"sma_20":28.04,"sma_60":28.76,"sma_120":28.78},{"date":"2024-11-14","open":23.71,"high":23.81,"low":22.91,"close":23.07,"volume":45262200,"rsi_14":26.13,"sma_20":27.88,"sma_60":28.71,"sma_120":28.75},{"date":"2024-11-15","open":22.79,"high":22.79,"low":21.71,"close":21.99,"volume":131074400,"rsi_14":15.59,"sma_20":27.66,"sma_60":28.65,"sma_120":28.72},{"date":"2024-11-18","open":22.14,"high":22.39,"low":21.9,"close":22.04,"volume":64221700,"rsi_14":17.63,"sma_20":27.46,"sma_60":28.58,"sma_120":28.7},{"date":"2024-11-19","open":21.9,"high":22.27,"low":21.82,"close":22.26,"volume":52381200,"rsi_14":20.21,"sma_20":27.27,"sma_60":28.51,"sma_120":28.67},{"date":"2024-11-20","open":22.23,"high":22.26,"low":21.86,"close":22.12,"volume":46170800,"rsi_14":20.42,"sma_20":27.07,"sma_60":28.45,"sma_120":28.64},{"date":"2024-11-21","open":22.05,"high":22.36,"low":21.97,"close":22.28,"volume":45048400,"rsi_14":23.85,"sma_20":26.9,"sma_60":28.39,"sma_120":28.61},{"date":"2024-11-22","open":22.33,"high":22.83,"low":22.26,"close":22.75,"volume":41897000,"rsi_14":31.97,"sma_20":26.76,"sma_60":28.34,"sma_120":28.58},{"date":"2024-11-25","open":22.83,"high":23.45,"low":22.83,"close":23.21,"volume":57707600,"rsi_14":35.18,"sma_20":26.62,"sma_60":28.29,"sma_120":28.55},{"date":"2024-11-26","open":23.2,"high":23.27,"low":22.71,"close":22.85,"volume":33001000,"rsi_14":36.55,"sma_20":26.49,"sma_60":28.25,"sma_120":28.52},{"date":"2024-11-27","open":22.84,"high":23.01,"low":22.79,"close":22.9,"volume":28242100,"rsi_14":36.12,"sma_20":26.35,"sma_60":28.21,"sma_120":28.5},{"date":"2024-11-29","open":22.9,"high":23.26,"low":22.85,"close":23.24,"volume":22023000,"rsi_14":45.37,"sma_20":26.25,"sma_60":28.17,"sma_120":28.48},{"date":"2024-12-02","open":23.12,"high":23.25,"low":22.82,"close":22.9,"volume":43866400,"rsi_14":46.13,"sma_20":26.14,"sma_60":28.12,"sma_120":28.47},{"date":"2024-12-03","open":22.9,"high":22.97,"low":22.63,"close":22.67,"volume":49064300,"rsi_14":44.4,"sma_20":26.03,"sma_60":28.06,"sma_120":28.45},{"date":"2024-12-04","open":22.57,"high":22.61,"low":22.33,"close":22.37,"volume":42541500,"rsi_14":36.28,"sma_20":25.89,"sma_60":27.98,"sma_120":28.43},{"date":"2024-12-05","open":22.37,"high":22.87,"low":22.29,"close":22.79,"volume":43647900,"rsi_14":46.92,"sma_20":25.81,"sma_60":27.92,"sma_120":28.41},{"date":"2024-12-06","open":22.83,"high":23.14,"low":22.69,"close":22.82,"volume":31830700,"rsi_14":61.6,"sma_20":25.72,"sma_60":27.86,"sma_120":28.4},{"date":"2024-12-09","open":22.84,"high":23.45,"low":22.68,"close":23.14,"volume":37464800,"rsi_14":64.35,"sma_20":25.69,"sma_60":27.81,"sma_120":28.39},{"date":"2024-12-10","open":23.14,"high":23.15,"low":22.62,"close":22.67,"volume":43280500,"rsi_14":55.1,"sma_20":25.65,"sma_60":27.73,"sma_120":28.37},{"date":"2024-12-11","open":22.51,"high":22.62,"low":22.32,"close":22.37,"volume":39569400,"rsi_14":53.03,"sma_20":25.61,"sma_60":27.66,"sma_120":28.35},{"date":"2024-12-12","open":22.33,"high":22.59,"low":22.22,"close":22.5,"volume":38705100,"rsi_14":52.53,"sma_20":25.54,"sma_60":27.58,"sma_120":28.33},{"date":"2024-12-13","open":22.47,"high":22.75,"low":22.4,"close":22.68,"volume":29043600,"rsi_14":49.21,"sma_20":25.52,"sma_60":27.51,"sma_120":28.31},{"date":"2024-12-16","open":22.69,"high":22.83,"low":22.36,"close":22.39,"volume":40194000,"rsi_14":39.15,"sma_20":25.54,"sma_60":27.45,"sma_120":28.29},{"date":"2024-12-17","open":22.97,"high":23.46,"low":22.93,"close":23.44,"volume":71440300,"rsi_14":56.57,"sma_20":25.62,"sma_60":27.4,"sma_120":28.28},{"date":"2024-12-18","open":23.22,"high":23.52,"low":22.93,"close":22.96,"volume":47575100,"rsi_14":50.55,"sma_20":25.66,"sma_60":27.34,"sma_120":28.26},{"date":"2024-12-19","open":22.79,"high":23.14,"low":22.68,"close":22.85,"volume":50324700,"rsi_14":45.8,"sma_20":25.7,"sma_60":27.28,"sma_120":28.24},{"date":"2024-12-20","open":22.79,"high":23.49,"low":22.79,"close":23.37,"volume":116340100,"rsi_14":54.96,"sma_20":25.76,"sma_60":27.24,"sma_120":28.23},{"date":"2024-12-23","open":23.37,"high":23.72,"low":23.22,"close":23.69,"volume":35350400,"rsi_14":60.4,"sma_20":25.81,"sma_60":27.2,"sma_120":28.22},{"date":"2024-12-24","open":23.58,"high":23.74,"low":23.39,"close":23.71,"volume":19716400,"rsi_14":64.44,"sma_20":25.84,"sma_60":27.16,"sma_120":28.21},{"date":"2024-12-26","open":23.62,"high":23.69,"low":23.48,"close":23.55,"volume":31406000,"rsi_14":58.7,"sma_20":25.88,"sma_60":27.13,"sma_120":28.2},{"date":"2024-12-27","open":23.44,"high":23.81,"low":23.43,"close":23.61,"volume":35218300,"rsi_14":58.95,"sma_20":25.92,"sma_60":27.1,"sma_120":28.19},{"date":"2024-12-30","open":23.48,"high":23.57,"low":23.27,"close":23.43,"volume":32859100,"rsi_14":53.33,"sma_20":25.93,"sma_60":27.06,"sma_120":28.17},{"date":"2024-12-31","open":23.41,"high":23.63,"low":23.37,"close":23.53,"volume":27085500,"rsi_14":60.96,"sma_20":25.97,"sma_60":27.03,"sma_120":28.15},{"date":"2025-01-02","open":23.72,"high":23.82,"low":23.55,"close":23.6,"volume":32899200,"rsi_14":66.75,"sma_20":26.02,"sma_60":26.99,"sma_120":28.13},{"date":"2025-01-03","open":23.68,"high":23.8,"low":23.52,"close":23.58,"volume":33417000,"rsi_14":65.25,"sma_20":26.09,"sma_60":26.94,"sma_120":28.11},{"date":"2025-01-06","open":23.69,"high":24.16,"low":23.55,"close":23.84,"volume":43951000,"rsi_14":66.01,"sma_20":26.15,"sma_60":26.89,"sma_120":28.09},{"date":"2025-01-07","open":23.95,"high":24.45,"low":23.89,"close":24.06,"volume":35030000,"rsi_14":73.5,"sma_20":26.22,"sma_60":26.85,"sma_120":28.07},{"date":"2025-01-08","open":23.99,"high":24.07,"low":23.26,"close":23.82,"volume":35430700,"rsi_14":56.96,"sma_20":26.26,"sma_60":26.81,"sma_120":28.04},{"date":"2025-01-10","open":23.83,"high":23.99,"low":23.67,"close":23.69,"volume":32836900,"rsi_14":65.43,"sma_20":26.31,"sma_60":26.77,"sma_120":28.02},{"date":"2025-01-13","open":23.63,"high":23.77,"low":23.37,"close":23.77,"volume":28359600,"rsi_14":69.43,"sma_20":26.39,"sma_60":26.73,"sma_120":27.99},{"date":"2025-01-14","open":23.77,"high":23.83,"low":23.3,"close":23.42,"volume":25856900,"rsi_14":51.02,"sma_20":26.44,"sma_60":26.68,"sma_120":27.97},{"date":"2025-01-15","open":23.52,"high":23.63,"low":23.24,"close":23.25,"volume":35949700,"rsi_14":39.3,"sma_20":26.48,"sma_60":26.62,"sma_120":27.94},{"date":"2025-01-16","open":23.12,"high":23.56,"low":23.02,"close":23.49,"volume":29981100,"rsi_14":45.06,"sma_20":26.54,"sma_60":26.58,"sma_120":27.91},{"date":"2025-01-17","open":23.41,"high":23.55,"low":23.25,"close":23.32,"volume":35380300,"rsi_14":44.88,"sma_20":26.53,"sma_60":26.54,"sma_120":27.87},{"date":"2025-01-21","open":23.45,"high":23.62,"low":23.4,"close":23.62,"volume":39745600,"rsi_14":50.35,"sma_20":26.57,"sma_60":26.5,"sma_120":27.83},{"date":"2025-01-22","open":23.51,"high":23.59,"low":23.03,"close":23.06,"volume":41890400,"rsi_14":43.69,"sma_20":26.58,"sma_60":26.45,"sma_120":27.79},{"date":"2025-01-23","open":23.06,"high":23.48,"low":22.92,"close":23.45,"volume":40987000,"rsi_14":48.74,"sma_20":26.58,"sma_60":26.41,"sma_120":27.76},{"date":"2025-01-24","open":23.45,"high":23.62,"low":23.4,"close":23.52,"volume":31300200,"rsi_14":43.23,"sma_20":26.55,"sma_60":26.38,"sma_120":27.72},{"date":"2025-01-27","open":23.65,"high":24.31,"low":23.6,"close":24.21,"volume":50648600,"rsi_14":52.94,"sma_20":26.56,"sma_60":26.34,"sma_120":27.69},{"date":"2025-01-28","open":24.14,"high":24.21,"low":23.88,"close":24.11,"volume":40589600,"rsi_14":48.41,"sma_20":26.57,"sma_60":26.31,"sma_120":27.66},{"date":"2025-01-29","open":24.16,"high":24.4,"low":23.95,"close":24.0,"volume":34418200,"rsi_14":44.06,"sma_20":26.57,"sma_60":26.28,"sma_120":27.64},{"date":"2025-01-30","open":24.03,"high":24.35,"low":23.96,"close":24.26,"volume":32289600,"rsi_14":50.58,"sma_20":26.59,"sma_60":26.26,"sma_120":27.62},{"date":"2025-01-31","open":24.3,"high":24.35,"low":23.82,"close":23.91,"volume":37307000,"rsi_14":47.81,"sma_20":26.59,"sma_60":26.23,"sma_120":27.61},{"date":"2025-02-03","open":23.71,"high":23.86,"low":23.57,"close":23.62,"volume":49626200,"rsi_14":43.75,"sma_20":26.57,"sma_60":26.21,"sma_120":27.59},{"date":"2025-02-04","open":23.53,"high":24.27,"low":23.08,"close":23.32,"volume":68748300,"rsi_14":44.3,"sma_20":26.54,"sma_60":26.17,"sma_120":27.56},{"date":"2025-02-05","open":23.39,"high":24.06,"low":23.17,"close":23.83,"volume":50426800,"rsi_14":52.15,"sma_20":26.51,"sma_60":26.16,"sma_120":27.54},{"date":"2025-02-06","open":23.82,"high":23.86,"low":23.24,"close":23.28,"volume":45182000,"rsi_14":43.96,"sma_20":26.45,"sma_60":26.13,"sma_120":27.52},{"date":"2025-02-07","open":23.31,"high":23.4,"low":23.01,"close":23.2,"volume":36512800,"rsi_14":44.78,"sma_20":26.39,"sma_60":26.11,"sma_120":27.49},{"date":"2025-02-10","open":23.24,"high":23.55,"low":23.0,"close":23.32,"volume":39632700,"rsi_14":42.52,"sma_20":26.35,"sma_60":26.11,"sma_120":27.47},{"date":"2025-02-11","open":23.28,"high":23.36,"low":22.95,"close":23.01,"volume":36593300,"rsi_14":45.06,"sma_20":26.29,"sma_60":26.1,"sma_120":27.45},{"date":"2025-02-12","open":22.97,"high":23.09,"low":22.69,"close":22.96,"volume":31671600,"rsi_14":39.2,"sma_20":26.24,"sma_60":26.07,"sma_120":27.42},{"date":"2025-02-13","open":22.98,"high":23.2,"low":22.83,"close":23.11,"volume":30612500,"rsi_14":44.78,"sma_20":26.21,"sma_60":26.07,"sma_120":27.39},{"date":"2025-02-14","open":23.19,"high":23.28,"low":22.96,"close":23.01,"volume":33214600,"rsi_14":31.78,"sma_20":26.16,"sma_60":26.08,"sma_120":27.36},{"date":"2025-02-18","open":23.09,"high":23.2,"low":22.91,"close":23.04,"volume":40499700,"rsi_14":33.33,"sma_20":26.13,"sma_60":26.09,"sma_120":27.34},{"date":"2025-02-19","open":23.05,"high":23.36,"low":22.99,"close":23.34,"volume":37292400,"rsi_14":40.32,"sma_20":26.09,"sma_60":26.1,"sma_120":27.31},{"date":"2025-02-20","open":23.31,"high":23.51,"low":23.21,"close":23.35,"volume":37139000,"rsi_14":35.53,"sma_20":26.08,"sma_60":26.12,"sma_120":27.29},{"date":"2025-02-21","open":23.34,"high":23.95,"low":23.3,"close":23.71,"volume":54611500,"rsi_14":46.86,"sma_20":26.08,"sma_60":26.14,"sma_120":27.27},{"date":"2025-02-24","open":23.8,"high":24.1,"low":23.33,"close":24.02,"volume":43823300,"rsi_14":56.37,"sma_20":26.1,"sma_60":26.16,"sma_120":27.25},{"date":"2025-02-25","open":24.09,"high":24.37,"low":23.92,"close":24.1,"volume":43560100,"rsi_14":63.22,"sma_20":26.1,"sma_60":26.17,"sma_120":27.23},{"date":"2025-02-26","open":24.05,"high":24.14,"low":23.75,"close":23.82,"volume":30103300,"rsi_14":49.67,"sma_20":26.08,"sma_60":26.18,"sma_120":27.21},{"date":"2025-02-27","open":23.7,"high":23.89,"low":23.45,"close":23.53,"volume":28268300,"rsi_14":54.91,"sma_20":26.06,"sma_60":26.18,"sma_120":27.19},{"date":"2025-02-28","open":23.49,"high":23.88,"low":23.36,"close":23.82,"volume":51531700,"rsi_14":61.54,"sma_20":26.03,"sma_60":26.19,"sma_120":27.18},{"date":"2025-03-03","open":23.77,"high":24.25,"low":23.41,"close":23.66,"volume":54048600,"rsi_14":56.25,"sma_20":26.02,"sma_60":26.19,"sma_120":27.16},{"date":"2025-03-04","open":23.66,"high":23.72,"low":23.14,"close":23.21,"volume":51315000,"rsi_14":53.44,"sma_20":26.0,"sma_60":26.2,"sma_120":27.13},{"date":"2025-03-05","open":23.17,"high":23.6,"low":23.13,"close":23.38,"volume":37062400,"rsi_14":57.06,"sma_20":26.0,"sma_60":26.21,"sma_120":27.1},{"date":"2025-03-06","open":23.37,"high":23.85,"low":23.35,"close":23.65,"volume":46998300,"rsi_14":58.67,"sma_20":25.99,"sma_60":26.22,"sma_120":27.07},{"date":"2025-03-07","open":23.8,"high":24.24,"low":23.6,"close":24.09,"volume":54337700,"rsi_14":65.62,"sma_20":26.03,"sma_60":26.23,"sma_120":27.05},{"date":"2025-03-10","open":24.01,"high":24.55,"low":23.92,"close":24.01,"volume":53013500,"rsi_14":63.85,"sma_20":26.08,"sma_60":26.24,"sma_120":27.02},{"date":"2025-03-11","open":23.95,"high":24.0,"low":23.32,"close":23.43,"volume":44841400,"rsi_14":51.18,"sma_20":26.08,"sma_60":26.25,"sma_120":26.99},{"date":"2025-03-12","open":23.38,"high":23.41,"low":22.99,"close":23.18,"volume":37331000,"rsi_14":47.88,"sma_20":26.09,"sma_60":26.26,"sma_120":26.96},{"date":"2025-03-13","open":23.22,"high":23.5,"low":23.01,"close":23.08,"volume":36717900,"rsi_14":41.67,"sma_20":26.1,"sma_60":26.26,"sma_120":26.92},{"date":"2025-03-14","open":23.09,"high":23.22,"low":22.99,"close":23.18,"volume":30298300,"rsi_14":38.29,"sma_20":26.1,"sma_60":26.26,"sma_120":26.89},{"date":"2025-03-17","open":23.2,"high":23.57,"low":23.07,"close":23.48,"volume":32676900,"rsi_14":41.81,"sma_20":26.13,"sma_60":26.28,"sma_120":26.86},{"date":"2025-03-18","open":23.63,"high":23.8,"low":23.53,"close":23.72,"volume":32958700,"rsi_14":48.67,"sma_20":26.17,"sma_60":26.27,"sma_120":26.84},{"date":"2025-03-19","open":23.73,"high":23.89,"low":23.51,"close":23.63,"volume":42522700,"rsi_14":51.4,"sma_20":26.18,"sma_60":26.28,"sma_120":26.81},{"date":"2025-03-20","open":23.66,"high":23.71,"low":23.45,"close":23.61,"volume":35378900,"rsi_14":46.69,"sma_20":26.2,"sma_60":26.29,"sma_120":26.79},{"date":"2025-03-21","open":23.55,"high":23.91,"low":23.45,"close":23.69,"volume":349996500,"rsi_14":50.42,"sma_20":26.2,"sma_60":26.29,"sma_120":26.76},{"date":"2025-03-24","open":23.53,"high":23.64,"low":23.34,"close":23.56,"volume":37944400,"rsi_14":56.15,"sma_20":26.17,"sma_60":26.28,"sma_120":26.74},{"date":"2025-03-25","open":23.58,"high":23.62,"low":23.0,"close":23.03,"volume":47607600,"rsi_14":44.54,"sma_20":26.11,"sma_60":26.26,"sma_120":26.71},{"date":"2025-03-26","open":23.0,"high":23.12,"low":22.65,"close":22.72,"volume":49487400,"rsi_14":35.73,"sma_20":26.05,"sma_60":26.23,"sma_120":26.68},{"date":"2025-03-27","open":22.72,"high":22.74,"low":22.38,"close":22.54,"volume":51302000,"rsi_14":24.1,"sma_20":26.0,"sma_60":26.21,"sma_120":26.65},{"date":"2025-03-28","open":22.56,"high":22.73,"low":22.36,"close":22.72,"volume":32352500,"rsi_14":29.15,"sma_20":25.94,"sma_60":26.19,"sma_120":26.63},{"date":"2025-03-31","open":22.36,"high":22.92,"low":22.18,"close":22.84,"volume":53498100,"rsi_14":38.83,"sma_20":25.89,"sma_60":26.17,"sma_120":26.6},{"date":"2025-04-01","open":22.8,"high":22.85,"low":22.1,"close":22.12,"volume":54444200,"rsi_14":32.94,"sma_20":25.83,"sma_60":26.13,"sma_120":26.56},{"date":"2025-04-02","open":22.08,"high":22.3,"low":21.91,"close":22.26,"volume":41965000,"rsi_14":37.07,"sma_20":25.77,"sma_60":26.1,"sma_120":26.52},{"date":"2025-04-03","open":22.3,"high":22.42,"low":21.89,"close":21.9,"volume":53501800,"rsi_14":31.03,"sma_20":25.67,"sma_60":26.06,"sma_120":26.47},{"date":"2025-04-04","open":21.58,"high":21.72,"low":20.69,"close":20.71,"volume":80002600,"rsi_14":17.65,"sma_20":25.48,"sma_60":25.99,"sma_120":26.42},{"date":"2025-04-07","open":19.96,"high":20.88,"low":19.61,"close":20.4,"volume":86106100,"rsi_14":11.98,"sma_20":25.28,"sma_60":25.92,"sma_120":26.37},{"date":"2025-04-08","open":20.64,"high":20.72,"low":19.33,"close":19.69,"volume":72406000,"rsi_14":10.49,"sma_20":25.07,"sma_60":25.84,"sma_120":26.31},{"date":"2025-04-09","open":19.03,"high":20.32,"low":18.86,"close":20.27,"volume":95954400,"rsi_14":19.97,"sma_20":24.91,"sma_60":25.76,"sma_120":26.25},{"date":"2025-04-10","open":20.07,"high":20.07,"low":19.01,"close":19.46,"volume":72960700,"rsi_14":16.36,"sma_20":24.71,"sma_60":25.68,"sma_120":26.18},{"date":"2025-04-11","open":19.46,"high":19.83,"low":19.18,"close":19.75,"volume":55078100,"rsi_14":20.42,"sma_20":24.52,"sma_60":25.61,"sma_120":26.12},{"date":"2025-04-14","open":19.9,"high":20.04,"low":19.71,"close":19.94,"volume":61900900,"rsi_14":24.67,"sma_20":24.33,"sma_60":25.54,"sma_120":26.06},{"date":"2025-04-15","open":19.98,"high":20.67,"low":19.95,"close":20.23,"volume":51814700,"rsi_14":29.48,"sma_20":24.13,"sma_60":25.48,"sma_120":26.01},{"date":"2025-04-16","open":20.27,"high":20.44,"low":19.79,"close":19.87,"volume":37641200,"rsi_14":28.63,"sma_20":23.92,"sma_60":25.4,"sma_120":25.95},{"date":"2025-04-17","open":19.97,"high":20.33,"low":19.92,"close":19.96,"volume":54073700,"rsi_14":27.59,"sma_20":23.72,"sma_60":25.33,"sma_120":25.89},{"date":"2025-04-21","open":19.95,"high":19.98,"low":19.71,"close":19.87,"volume":32021000,"rsi_14":25.81,"sma_20":23.51,"sma_60":25.26,"sma_120":25.84},{"date":"2025-04-22","open":19.99,"high":20.33,"low":19.97,"close":20.31,"volume":36052600,"rsi_14":34.56,"sma_20":23.33,"sma_60":25.2,"sma_120":25.79},{"date":"2025-04-23","open":20.53,"high":20.79,"low":20.05,"close":20.18,"volume":50781000,"rsi_14":32.2,"sma_20":23.17,"sma_60":25.13,"sma_120":25.73},{"date":"2025-04-24","open":20.19,"high":20.61,"low":20.04,"close":20.53,"volume":35009600,"rsi_14":38.33,"sma_20":23.05,"sma_60":25.06,"sma_120":25.69},{"date":"2025-04-25","open":20.53,"high":20.83,"low":20.26,"close":20.66,"volume":35847700,"rsi_14":49.53,"sma_20":22.95,"sma_60":25.0,"sma_120":25.64},{"date":"2025-04-28","open":20.76,"high":20.99,"low":20.64,"close":20.78,"volume":55888900,"rsi_14":54.13,"sma_20":22.84,"sma_60":24.94,"sma_120":25.6},{"date":"2025-04-29","open":20.58,"high":21.74,"low":20.25,"close":21.44,"volume":98540200,"rsi_14":69.38,"sma_20":22.76,"sma_60":24.89,"sma_120":25.56},{"date":"2025-04-30","open":21.81,"high":22.03,"low":21.62,"close":22.0,"volume":53941700,"rsi_14":69.2,"sma_20":22.75,"sma_60":24.86,"sma_120":25.53},{"date":"2025-05-01","open":21.9,"high":21.93,"low":21.45,"close":21.57,"volume":46891700,"rsi_14":75.55,"sma_20":22.72,"sma_60":24.83,"sma_120":25.5},{"date":"2025-05-02","open":21.89,"high":21.9,"low":21.61,"close":21.81,"volume":41685800,"rsi_14":75.28,"sma_20":22.71,"sma_60":24.79,"sma_120":25.47},{"date":"2025-05-05","open":21.81,"high":21.86,"low":21.5,"close":21.52,"volume":40811800,"rsi_14":68.82,"sma_20":22.76,"sma_60":24.76,"sma_120":25.44},{"date":"2025-05-06","open":21.48,"high":21.53,"low":20.6,"close":20.62,"volume":60872600,"rsi_14":54.14,"sma_20":22.77,"sma_60":24.71,"sma_120":25.41},{"date":"2025-05-07","open":20.72,"high":20.81,"low":20.48,"close":20.54,"volume":48270500,"rsi_14":57.49,"sma_20":22.82,"sma_60":24.66,"sma_120":25.38},{"date":"2025-05-08","open":20.57,"high":20.81,"low":20.29,"close":20.71,"volume":55669800,"rsi_14":58.15,"sma_20":22.84,"sma_60":24.62,"sma_120":25.36},{"date":"2025-05-09","open":20.68,"high":20.76,"low":20.45,"close":20.47,"volume":39059800,"rsi_14":52.11,"sma_20":22.87,"sma_60":24.56,"sma_120":25.32},{"date":"2025-05-12","open":20.42,"high":21.27,"low":20.37,"close":21.21,"volume":77480900,"rsi_14":54.67,"sma_20":22.93,"sma_60":24.52,"sma_120":25.29},{"date":"2025-05-13","open":21.04,"high":21.11,"low":20.66,"close":21.01,"volume":41193200,"rsi_14":53.95,"sma_20":22.97,"sma_60":24.48,"sma_120":25.28},{"date":"2025-05-14","open":21.0,"high":21.04,"low":20.18,"close":20.23,"volume":59394000,"rsi_14":44.19,"sma_20":22.95,"sma_60":24.42,"sma_120":25.25},{"date":"2025-05-15","open":20.39,"high":20.76,"low":20.29,"close":20.76,"volume":51800100,"rsi_14":47.71,"sma_20":22.98,"sma_60":24.36,"sma_120":25.23},{"date":"2025-05-16","open":20.81,"high":20.99,"low":20.62,"close":20.97,"volume":37786800,"rsi_14":48.45,"sma_20":23.01,"sma_60":24.31,"sma_120":25.22},{"date":"2025-05-19","open":20.89,"high":21.16,"low":20.8,"close":21.13,"volume":31513700,"rsi_14":43.93,"sma_20":23.06,"sma_60":24.26,"sma_120":25.2},{"date":"2025-05-20","open":21.28,"high":21.77,"low":21.28,"close":21.61,"volume":57047500,"rsi_14":43.06,"sma_20":23.11,"sma_60":24.2,"sma_120":25.18},{"date":"2025-05-21","open":21.56,"high":21.57,"low":21.16,"close":21.16,"volume":42984700,"rsi_14":43.06,"sma_20":23.14,"sma_60":24.14,"sma_120":25.15},{"date":"2025-05-22","open":21.16,"high":21.28,"low":20.95,"close":21.16,"volume":38602800,"rsi_14":40.55,"sma_20":23.16,"sma_60":24.09,"sma_120":25.13},{"date":"2025-05-23","open":21.08,"high":21.49,"low":21.02,"close":21.42,"volume":35405400,"rsi_14":45.48,"sma_20":23.18,"sma_60":24.04,"sma_120":25.11},{"date":"2025-05-27","open":21.63,"high":21.73,"low":21.47,"close":21.69,"volume":36155400,"rsi_14":56.77,"sma_20":23.2,"sma_60":23.99,"sma_120":25.09},{"date":"2025-05-28","open":21.69,"high":21.72,"low":21.23,"close":21.29,"volume":36737200,"rsi_14":53.4,"sma_20":23.17,"sma_60":23.94,"sma_120":25.07},{"date":"2025-05-29","open":21.43,"high":21.54,"low":21.28,"close":21.54,"volume":26091400,"rsi_14":54.12,"sma_20":23.12,"sma_60":23.9,"sma_120":25.05},{"date":"2025-05-30","open":21.57,"high":21.7,"low":21.28,"close":21.58,"volume":56618600,"rsi_14":61.7,"sma_20":23.1,"sma_60":23.86,"sma_120":25.03},{"date":"2025-06-02","open":21.62,"high":21.64,"low":21.33,"close":21.55,"volume":30443900,"rsi_14":54.21,"sma_20":23.07,"sma_60":23.82,"sma_120":25.02},{"date":"2025-06-03","open":21.48,"high":21.62,"low":21.18,"close":21.45,"volume":37887100,"rsi_14":55.61,"sma_20":23.04,"sma_60":23.76,"sma_120":25.0},{"date":"2025-06-04","open":21.5,"high":21.62,"low":21.45,"close":21.49,"volume":24500100,"rsi_14":69.74,"sma_20":23.07,"sma_60":23.71,"sma_120":24.97},{"date":"2025-06-05","open":21.53,"high":21.53,"low":21.2,"close":21.24,"volume":33173600,"rsi_14":58.23,"sma_20":23.08,"sma_60":23.66,"sma_120":24.95},{"date":"2025-06-06","open":21.38,"high":21.66,"low":21.36,"close":21.45,"volume":30426200,"rsi_14":58.23,"sma_20":23.1,"sma_60":23.62,"sma_120":24.94},{"date":"2025-06-09","open":21.53,"high":22.18,"low":21.51,"close":22.02,"volume":42542600,"rsi_14":63.43,"sma_20":23.19,"sma_60":23.59,"sma_120":24.93},{"date":"2025-06-10","open":22.02,"high":22.43,"low":22.01,"close":22.32,"volume":40439200,"rsi_14":61.4,"sma_20":23.25,"sma_60":23.57,"sma_120":24.92},{"date":"2025-06-11","open":22.35,"high":22.68,"low":22.34,"close":22.49,"volume":38558700,"rsi_14":73.08,"sma_20":23.33,"sma_60":23.54,"sma_120":24.91},{"date":"2025-06-12","open":22.53,"high":22.86,"low":22.53,"close":22.82,"volume":42465400,"rsi_14":75.86,"sma_20":23.47,"sma_60":23.52,"sma_120":24.9},{"date":"2025-06-13","open":22.77,"high":22.92,"low":22.47,"close":22.54,"volume":46368400,"rsi_14":67.43,"sma_20":23.56,"sma_60":23.49,"sma_120":24.88},{"date":"2025-06-16","open":22.51,"high":22.59,"low":22.3,"close":22.41,"volume":35102100,"rsi_14":61.79,"sma_20":23.64,"sma_60":23.46,"sma_120":24.87},{"date":"2025-06-17","open":22.29,"high":22.34,"low":21.96,"close":22.05,"volume":40408800,"rsi_14":62.35,"sma_20":23.69,"sma_60":23.42,"sma_120":24.85},{"date":"2025-06-18","open":22.01,"high":22.12,"low":21.84,"close":21.94,"volume":37076200,"rsi_14":56.78,"sma_20":23.71,"sma_60":23.38,"sma_120":24.83},{"date":"2025-06-20","open":22.05,"high":22.13,"low":21.84,"close":22.02,"volume":63098100,"rsi_14":57.45,"sma_20":23.76,"sma_60":23.36,"sma_120":24.81},{"date":"2025-06-23","open":21.93,"high":22.13,"low":21.84,"close":22.07,"volume":31959100,"rsi_14":58.77,"sma_20":23.81,"sma_60":23.34,"sma_120":24.79},{"date":"2025-06-24","open":22.18,"high":22.41,"low":22.15,"close":22.33,"volume":34404200,"rsi_14":64.04,"sma_20":23.86,"sma_60":23.33,"sma_120":24.77},{"date":"2025-06-25","open":22.24,"high":22.39,"low":22.11,"close":22.29,"volume":25603300,"rsi_14":62.68,"sma_20":23.89,"sma_60":23.31,"sma_120":24.75},{"date":"2025-06-26","open":22.34,"high":22.44,"low":22.19,"close":22.27,"volume":31835300,"rsi_14":67.61,"sma_20":23.94,"sma_60":23.29,"sma_120":24.73},{"date":"2025-06-27","open":22.37,"high":22.43,"low":22.12,"close":22.22,"volume":39528800,"rsi_14":64.0,"sma_20":23.98,"sma_60":23.29,"sma_120":24.71},{"date":"2025-06-30","open":22.24,"high":22.4,"low":22.16,"close":22.27,"volume":44730900,"rsi_14":55.56,"sma_20":24.02,"sma_60":23.28,"sma_120":24.69},{"date":"2025-07-01","open":22.3,"high":23.29,"low":22.29,"close":23.0,"volume":59259900,"rsi_14":62.76,"sma_20":24.09,"sma_60":23.29,"sma_120":24.67},{"date":"2025-07-02","open":23.08,"high":23.3,"low":22.99,"close":23.26,"volume":36772100,"rsi_14":64.0,"sma_20":24.19,"sma_60":23.33,"sma_120":24.66},{"date":"2025-07-03","open":23.29,"high":23.44,"low":23.17,"close":23.31,"volume":27104600,"rsi_14":60.0,"sma_20":24.29,"sma_60":23.38,"sma_120":24.65},{"date":"2025-07-07","open":23.3,"high":23.45,"low":23.09,"close":23.19,"volume":34905900,"rsi_14":63.78,"sma_20":24.4,"sma_60":23.43,"sma_120":24.63},{"date":"2025-07-08","open":23.19,"high":23.85,"low":23.16,"close":23.53,"volume":51275800,"rsi_14":71.94,"sma_20":24.51,"sma_60":23.48,"sma_120":24.62},{"date":"2025-07-09","open":23.6,"high":23.74,"low":23.28,"close":23.48,"volume":38362200,"rsi_14":81.97,"sma_20":24.59,"sma_60":23.55,"sma_120":24.62},{"date":"2025-07-10","open":23.5,"high":23.93,"low":23.46,"close":23.68,"volume":39499200,"rsi_14":87.4,"sma_20":24.67,"sma_60":23.61,"sma_120":24.61},{"date":"2025-07-11","open":23.56,"high":23.63,"low":23.35,"close":23.56,"volume":34864400,"rsi_14":82.56,"sma_20":24.72,"sma_60":23.67,"sma_120":24.61},{"date":"2025-07-14","open":23.5,"high":23.54,"low":23.28,"close":23.29,"volume":25918000,"rsi_14":73.4,"sma_20":24.75,"sma_60":23.72,"sma_120":24.6},{"date":"2025-07-15","open":23.28,"high":23.37,"low":22.53,"close":22.61,"volume":54458000,"rsi_14":54.57,"sma_20":24.75,"sma_60":23.77,"sma_120":24.58},{"date":"2025-07-16","open":22.67,"high":22.93,"low":22.53,"close":22.61,"volume":44218200,"rsi_14":55.42,"sma_20":24.76,"sma_60":23.81,"sma_120":24.57},{"date":"2025-07-17","open":22.5,"high":22.76,"low":22.46,"close":22.58,"volume":47393900,"rsi_14":55.25,"sma_20":24.79,"sma_60":23.85,"sma_120":24.55},{"date":"2025-07-18","open":22.7,"high":22.76,"low":22.4,"close":22.48,"volume":36309400,"rsi_14":54.24,"sma_20":24.82,"sma_60":23.88,"sma_120":24.54},{"date":"2025-07-21","open":22.59,"high":22.64,"low":22.29,"close":22.29,"volume":33663400,"rsi_14":50.29,"sma_20":24.84,"sma_60":23.91,"sma_120":24.52},{"date":"2025-07-22","open":22.39,"high":23.09,"low":22.36,"close":23.09,"volume":48091600,"rsi_14":51.41,"sma_20":24.89,"sma_60":23.95,"sma_120":24.51},{"date":"2025-07-23","open":23.31,"high":23.45,"low":23.19,"close":23.3,"volume":42073300,"rsi_14":50.57,"sma_20":24.95,"sma_60":23.99,"sma_120":24.5},{"date":"2025-07-24","open":23.32,"high":23.46,"low":23.2,"close":23.29,"volume":25672400,"rsi_14":49.56,"sma_20":25.0,"sma_60":24.03,"sma_120":24.48},{"date":"2025-07-25","open":23.33,"high":23.33,"low":23.01,"close":23.17,"volume":35643400,"rsi_14":44.16,"sma_20":25.03,"sma_60":24.05,"sma_120":24.47},{"date":"2025-07-28","open":23.06,"high":23.11,"low":22.65,"close":22.72,"volume":31096600,"rsi_14":33.42,"sma_20":25.03,"sma_60":24.05,"sma_120":24.45},{"date":"2025-07-29","open":22.71,"high":22.73,"low":22.36,"close":22.7,"volume":38499800,"rsi_14":33.85,"sma_20":25.04,"sma_60":24.05,"sma_120":24.44},{"date":"2025-07-30","open":22.72,"high":22.79,"low":22.23,"close":22.24,"volume":35649500,"rsi_14":26.38,"sma_20":24.97,"sma_60":24.05,"sma_120":24.42},{"date":"2025-07-31","open":22.05,"high":22.27,"low":21.62,"close":21.76,"volume":62768300,"rsi_14":24.12,"sma_20":24.87,"sma_60":24.04,"sma_120":24.4},{"date":"2025-08-01","open":21.77,"high":21.97,"low":21.59,"close":21.94,"volume":51332700,"rsi_14":29.15,"sma_20":24.78,"sma_60":24.05,"sma_120":24.38},{"date":"2025-08-04","open":21.9,"high":22.12,"low":21.86,"close":21.98,"volume":57010700,"rsi_14":35.64,"sma_20":24.69,"sma_60":24.06,"sma_120":24.36},{"date":"2025-08-05","open":22.67,"high":23.25,"low":22.67,"close":23.12,"volume":113955100,"rsi_14":51.41,"sma_20":24.65,"sma_60":24.09,"sma_120":24.35},{"date":"2025-08-06","open":23.06,"high":23.08,"low":22.29,"close":22.36,"volume":65689200,"rsi_14":44.37,"sma_20":24.57,"sma_60":24.12,"sma_120":24.34},{"date":"2025-08-07","open":22.58,"high":22.86,"low":22.37,"close":22.64,"volume":45494400,"rsi_14":47.99,"sma_20":24.49,"sma_60":24.13,"sma_120":24.33},{"date":"2025-08-08","open":22.69,"high":22.99,"low":22.57,"close":22.96,"volume":36377000,"rsi_14":52.62,"sma_20":24.44,"sma_60":24.16,"sma_120":24.32},{"date":"2025-08-11","open":22.98,"high":23.28,"low":22.92,"close":22.96,"volume":38115700,"rsi_14":44.64,"sma_20":24.4,"sma_60":24.21,"sma_120":24.31},{"date":"2025-08-12","open":23.04,"high":23.14,"low":22.86,"close":23.03,"volume":34402700,"rsi_14":43.0,"sma_20":24.4,"sma_60":24.24,"sma_120":24.3},{"date":"2025-08-13","open":23.12,"high":23.54,"low":23.11,"close":23.5,"volume":40176500,"rsi_14":48.29,"sma_20":24.43,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-14","open":23.44,"high":23.52,"low":23.19,"close":23.46,"volume":32514000,"rsi_14":53.16,"sma_20":24.45,"sma_60":24.31,"sma_120":24.28},{"date":"2025-08-15","open":23.56,"high":23.64,"low":23.33,"close":23.49,"volume":31844800,"rsi_14":59.0,"sma_20":24.49,"sma_60":24.34,"sma_120":24.27},{"date":"2025-08-18","open":23.49,"high":23.57,"low":23.36,"close":23.42,"volume":35623300,"rsi_14":58.24,"sma_20":24.53,"sma_60":24.37,"sma_120":24.26},{"date":"2025-08-19","open":23.49,"high":23.76,"low":23.45,"close":23.65,"volume":29170500,"rsi_14":67.04,"sma_20":24.54,"sma_60":24.41,"sma_120":24.25},{"date":"2025-08-20","open":23.72,"high":24.0,"low":23.67,"close":23.71,"volume":38111000,"rsi_14":76.32,"sma_20":24.54,"sma_60":24.45,"sma_120":24.24},{"date":"2025-08-21","open":23.74,"high":24.19,"low":23.7,"close":24.05,"volume":37068100,"rsi_14":77.24,"sma_20":24.56,"sma_60":24.48,"sma_120":24.24},{"date":"2025-08-22","open":24.2,"high":24.39,"low":24.07,"close":24.18,"volume":34560500,"rsi_14":77.78,"sma_20":24.61,"sma_60":24.53,"sma_120":24.23},{"date":"2025-08-25","open":24.18,"high":24.19,"low":23.46,"close":23.49,"volume":32684200,"rsi_14":55.2,"sma_20":24.65,"sma_60":24.56,"sma_120":24.23},{"date":"2025-08-26","open":23.49,"high":23.58,"low":23.23,"close":23.28,"volume":43938700,"rsi_14":65.71,"sma_20":24.68,"sma_60":24.58,"sma_120":24.22},{"date":"2025-08-27","open":23.36,"high":23.51,"low":23.22,"close":23.42,"volume":31840300,"rsi_14":64.0,"sma_20":24.75,"sma_60":24.61,"sma_120":24.21},{"date":"2025-08-28","open":23.42,"high":23.42,"low":22.9,"close":22.98,"volume":44306800,"rsi_14":50.32,"sma_20":24.81,"sma_60":24.63,"sma_120":24.19},{"date":"2025-08-29","open":23.06,"high":23.24,"low":22.9,"close":23.13,"volume":37030000,"rsi_14":52.74,"sma_20":24.88,"sma_60":24.65,"sma_120":24.18},{"date":"2025-09-02","open":23.1,"high":23.42,"low":23.08,"close":23.34,"volume":44725000,"rsi_14":54.81,"sma_20":24.95,"sma_60":24.68,"sma_120":24.17},{"date":"2025-09-03","open":23.24,"high":23.47,"low":23.09,"close":23.16,"volume":30957600,"rsi_14":44.05,"sma_20":24.95,"sma_60":24.7,"sma_120":24.16},{"date":"2025-09-04","open":23.15,"high":23.15,"low":22.75,"close":22.93,"volume":41695500,"rsi_14":41.39,"sma_20":24.98,"sma_60":24.71,"sma_120":24.15},{"date":"2025-09-05","open":22.95,"high":23.25,"low":22.9,"close":23.24,"volume":34613200,"rsi_14":46.41,"sma_20":25.01,"sma_60":24.72,"sma_120":24.15},{"date":"2025-09-08","open":23.26,"high":23.33,"low":22.71,"close":22.93,"volume":49242900,"rsi_14":43.3,"sma_20":25.01,"sma_60":24.72,"sma_120":24.13},{"date":"2025-09-09","open":22.93,"high":23.16,"low":22.9,"close":23.08,"volume":32751300,"rsi_14":41.95,"sma_20":25.02,"sma_60":24.72,"sma_120":24.12},{"date":"2025-09-10","open":23.02,"high":23.03,"low":22.84,"close":22.95,"volume":32975900,"rsi_14":39.53,"sma_20":25.02,"sma_60":24.72,"sma_120":24.11},{"date":"2025-09-11","open":22.98,"high":23.22,"low":22.93,"close":23.22,"volume":36784100,"rsi_14":38.42,"sma_20":25.0,"sma_60":24.73,"sma_120":24.09},{"date":"2025-09-12","open":23.18,"high":23.21,"low":22.27,"close":22.3,"volume":81378200,"rsi_14":28.39,"sma_20":24.94,"sma_60":24.73,"sma_120":24.07},{"date":"2025-09-15","open":22.41,"high":22.53,"low":22.12,"close":22.39,"volume":50760200,"rsi_14":35.41,"sma_20":24.88,"sma_60":24.73,"sma_120":24.06},{"date":"2025-09-16","open":22.38,"high":22.63,"low":22.3,"close":22.33,"volume":57010800,"rsi_14":36.79,"sma_20":24.82,"sma_60":24.73,"sma_120":24.04},{"date":"2025-09-17","open":22.4,"high":22.79,"low":22.33,"close":22.47,"volume":46351600,"rsi_14":36.79,"sma_20":24.76,"sma_60":24.73,"sma_120":24.03},{"date":"2025-09-18","open":22.47,"high":22.65,"low":22.38,"close":22.56,"volume":34419000,"rsi_14":43.55,"sma_20":24.7,"sma_60":24.73,"sma_120":24.03},{"date":"2025-09-19","open":22.65,"high":22.65,"low":22.25,"close":22.45,"volume":86577600,"rsi_14":39.42,"sma_20":24.61,"sma_60":24.72,"sma_120":24.02},{"date":"2025-09-22","open":22.68,"high":23.17,"low":22.45,"close":22.46,"volume":67863300,"rsi_14":35.49,"sma_20":24.52,"sma_60":24.72,"sma_120":24.01},{"date":"2025-09-23","open":22.51,"high":22.76,"low":22.47,"close":22.54,"volume":38955200,"rsi_14":39.49,"sma_20":24.47,"sma_60":24.72,"sma_120":24.0},{"date":"2025-09-24","open":22.58,"high":22.59,"low":22.4,"close":22.51,"volume":39669400,"rsi_14":42.32,"sma_20":24.43,"sma_60":24.72,"sma_120":24.0},{"date":"2025-09-25","open":22.51,"high":22.56,"low":22.03,"close":22.05,"volume":56738300,"rsi_14":29.22,"sma_20":24.35,"sma_60":24.69,"sma_120":23.99},{"date":"2025-09-26","open":22.17,"high":22.24,"low":22.06,"close":22.2,"volume":33374500,"rsi_14":36.43,"sma_20":24.31,"sma_60":24.67,"sma_120":24.0},{"date":"2025-09-29","open":22.22,"high":22.29,"low":22.08,"close":22.28,"volume":39184300,"rsi_14":34.86,"sma_20":24.27,"sma_60":24.64,"sma_120":24.01},{"date":"2025-09-30","open":22.28,"high":23.94,"low":22.24,"close":23.8,"volume":164867300,"rsi_14":60.51,"sma_20":24.29,"sma_60":24.64,"sma_120":24.04},{"date":"2025-10-01","open":24.26,"high":25.64,"low":23.9,"close":25.42,"volume":150879900,"rsi_14":70.36,"sma_20":24.41,"sma_60":24.67,"sma_120":24.08},{"date":"2025-10-02","open":25.16,"high":25.38,"low":24.87,"close":25.3,"volume":69684100,"rsi_14":82.69,"sma_20":24.54,"sma_60":24.7,"sma_120":24.12},{"date":"2025-10-03","open":25.41,"high":25.87,"low":25.26,"close":25.57,"volume":70524000,"rsi_14":83.33,"sma_20":24.66,"sma_60":24.72,"sma_120":24.17},{"date":"2025-10-06","open":25.48,"high":25.56,"low":24.65,"close":24.69,"volume":62945600,"rsi_14":71.19,"sma_20":24.76,"sma_60":24.74,"sma_120":24.2},{"date":"2025-10-07","open":24.68,"high":24.83,"low":24.34,"close":24.54,"volume":47744200,"rsi_14":68.56,"sma_20":24.84,"sma_60":24.75,"sma_120":24.24},{"date":"2025-10-08","open":24.68,"high":24.76,"low":23.94,"close":23.99,"volume":48693300,"rsi_14":61.82,"sma_20":24.89,"sma_60":24.77,"sma_120":24.27},{"date":"2025-10-09","open":24.08,"high":24.2,"low":23.55,"close":23.58,"volume":47278700,"rsi_14":58.91,"sma_20":24.91,"sma_60":24.78,"sma_120":24.29},{"date":"2025-10-10","open":23.6,"high":23.75,"low":23.0,"close":23.15,"volume":64963900,"rsi_14":55.11,"sma_20":24.96,"sma_60":24.78,"sma_120":24.32},{"date":"2025-10-13","open":23.21,"high":23.31,"low":22.99,"close":23.1,"volume":45356600,"rsi_14":54.17,"sma_20":24.99,"sma_60":24.79,"sma_120":24.33},{"date":"2025-10-14","open":23.03,"high":23.16,"low":22.87,"close":22.91,"volume":42277000,"rsi_14":52.92,"sma_20":25.02,"sma_60":24.79,"sma_120":24.35},{"date":"2025-10-15","open":22.88,"high":22.96,"low":22.62,"close":22.79,"volume":47729800,"rsi_14":55.63,"sma_20":25.04,"sma_60":24.78,"sma_120":24.37},{"date":"2025-10-16","open":22.83,"high":22.99,"low":22.62,"close":22.64,"volume":44390000,"rsi_14":53.35,"sma_20":25.05,"sma_60":24.76,"sma_120":24.38},{"date":"2025-10-17","open":22.61,"high":22.92,"low":22.57,"close":22.9,"volume":40101900,"rsi_14":54.58,"sma_20":25.07,"sma_60":24.75,"sma_120":24.39},{"date":"2025-10-20","open":22.95,"high":23.1,"low":22.9,"close":23.07,"volume":35856800,"rsi_14":43.13,"sma_20":25.1,"sma_60":24.74,"sma_120":24.4},{"date":"2025-10-21","open":23.09,"high":23.32,"low":22.98,"close":23.22,"volume":40726900,"rsi_14":21.77,"sma_20":25.14,"sma_60":24.75,"sma_120":24.4},{"date":"2025-10-22","open":23.16,"high":23.29,"low":23.0,"close":23.09,"volume":48662900,"rsi_14":21.77,"sma_20":25.17,"sma_60":24.76,"sma_120":24.41},{"date":"2025-10-23","open":23.13,"high":23.15,"low":22.9,"close":23.05,"volume":34219900,"rsi_14":15.74,"sma_20":25.22,"sma_60":24.77,"sma_120":24.41},{"date":"2025-10-24","open":23.08,"high":23.2,"low":23.06,"close":23.13,"volume":27429200,"rsi_14":22.98,"sma_20":25.27,"sma_60":24.8,"sma_120":24.42},{"date":"2025-10-27","open":23.11,"high":23.17,"low":23.01,"close":23.14,"volume":34974900,"rsi_14":24.49,"sma_20":25.32,"sma_60":24.82,"sma_120":24.43},{"date":"2025-10-28","open":23.15,"high":23.15,"low":22.78,"close":22.89,"volume":50152400,"rsi_14":27.48,"sma_20":25.27,"sma_60":24.84,"sma_120":24.45},{"date":"2025-10-29","open":22.92,"high":23.01,"low":22.64,"close":22.69,"volume":65438400,"rsi_14":30.13,"sma_20":25.12,"sma_60":24.83,"sma_120":24.46},{"date":"2025-10-30","open":22.71,"high":23.08,"low":22.56,"close":22.69,"volume":157478000,"rsi_14":37.31,"sma_20":24.98,"sma_60":24.84,"sma_120":24.48},{"date":"2025-10-31","open":22.68,"high":23.1,"low":22.57,"close":23.03,"volume":132697400,"rsi_14":48.21,"sma_20":24.85,"sma_60":24.84,"sma_120":24.49},{"date":"2025-11-03","open":22.97,"high":23.12,"low":22.8,"close":23.04,"volume":140871300,"rsi_14":53.43,"sma_20":24.76,"sma_60":24.84,"sma_120":24.5},{"date":"2025-11-04","open":22.79,"high":23.54,"low":22.61,"close":22.7,"volume":166162000,"rsi_14":48.02,"sma_20":24.66,"sma_60":24.84,"sma_120":24.52},{"date":"2025-11-05","open":22.78,"high":23.05,"low":22.57,"close":22.99,"volume":107240900,"rsi_14":57.85,"sma_20":24.61,"sma_60":24.84,"sma_120":24.54},{"date":"2025-11-06","open":23.12,"high":23.48,"low":22.93,"close":23.22,"volume":124137200,"rsi_14":57.14,"sma_20":24.59,"sma_60":24.83,"sma_120":24.56},{"date":"2025-11-07","open":23.13,"high":23.41,"low":22.92,"close":23.22,"volume":117794500,"rsi_14":45.04,"sma_20":24.57,"sma_60":24.82,"sma_120":24.57},{"date":"2025-11-10","open":23.44,"high":23.66,"low":22.73,"close":23.19,"volume":148958600,"rsi_14":40.8,"sma_20":24.55,"sma_60":24.81,"sma_120":24.57},{"date":"2025-11-11","open":23.28,"high":24.25,"low":23.23,"close":24.25,"volume":139673800,"rsi_14":61.32,"sma_20":24.6,"sma_60":24.82,"sma_120":24.6},{"date":"2025-11-12","open":24.15,"high":24.67,"low":24.0,"close":24.59,"volume":96008000,"rsi_14":65.79,"sma_20":24.68,"sma_60":24.83,"sma_120":24.62},{"date":"2025-11-13","open":24.66,"high":25.17,"low":24.4,"close":24.52,"volume":123083100,"rsi_14":63.59,"sma_20":24.76,"sma_60":24.83,"sma_120":24.64},{"date":"2025-11-14","open":24.4,"high":24.5,"low":23.74,"close":23.82,"volume":96507600,"rsi_14":53.22,"sma_20":24.78,"sma_60":24.82,"sma_120":24.65},{"date":"2025-11-17","open":23.87,"high":24.31,"low":23.72,"close":23.84,"volume":88042200,"rsi_14":56.81,"sma_20":24.8,"sma_60":24.81,"sma_120":24.67},{"date":"2025-11-18","open":23.81,"high":24.25,"low":23.75,"close":24.19,"volume":66511800,"rsi_14":63.12,"sma_20":24.83,"sma_60":24.81,"sma_120":24.68},{"date":"2025-11-19","open":24.1,"high":24.24,"low":23.5,"close":23.65,"volume":62000200,"rsi_14":55.91,"sma_20":24.84,"sma_60":24.81,"sma_120":24.7},{"date":"2025-11-20","open":23.66,"high":23.77,"low":23.08,"close":23.2,"volume":51983200,"rsi_14":47.55,"sma_20":24.83,"sma_60":24.8,"sma_120":24.7},{"date":"2025-11-21","open":23.38,"high":24.26,"low":23.38,"close":23.8,"volume":73079400,"rsi_14":53.31,"sma_20":24.84,"sma_60":24.81,"sma_120":24.72},{"date":"2025-11-24","open":23.87,"high":24.21,"low":23.81,"close":23.98,"volume":63074900,"rsi_14":58.27,"sma_20":24.86,"sma_60":24.82,"sma_120":24.73},{"date":"2025-11-25","open":24.12,"high":24.69,"low":24.11,"close":24.45,"volume":39130300,"rsi_14":59.65,"sma_20":24.92,"sma_60":24.83,"sma_120":24.75},{"date":"2025-11-26","open":24.43,"high":24.54,"low":24.32,"close":24.44,"volume":33461000,"rsi_14":57.79,"sma_20":25.0,"sma_60":24.84,"sma_120":24.77},{"date":"2025-11-28","open":24.57,"high":24.58,"low":24.39,"close":24.47,"volume":22627600,"rsi_14":62.77,"sma_20":25.07,"sma_60":24.86,"sma_120":24.79},{"date":"2025-12-01","open":24.49,"high":24.66,"low":23.99,"close":24.02,"volume":53198600,"rsi_14":57.91,"sma_20":25.1,"sma_60":24.87,"sma_120":24.8},{"date":"2025-12-02","open":24.07,"high":24.07,"low":23.8,"close":23.91,"volume":43827000,"rsi_14":46.05,"sma_20":25.12,"sma_60":24.88,"sma_120":24.8},{"date":"2025-12-03","open":24.07,"high":24.61,"low":24.05,"close":24.31,"volume":56121200,"rsi_14":46.75,"sma_20":25.19,"sma_60":24.89,"sma_120":24.81},{"date":"2025-12-04","open":24.37,"high":24.47,"low":24.1,"close":24.43,"volume":35454000,"rsi_14":49.04,"sma_20":25.24,"sma_60":24.91,"sma_120":24.82},{"date":"2025-12-05","open":24.5,"high":24.83,"low":24.37,"close":24.75,"volume":47443700,"rsi_14":61.36,"sma_20":25.3,"sma_60":24.93,"sma_120":24.83},{"date":"2025-12-08","open":24.76,"high":24.9,"low":24.49,"close":24.5,"volume":45209300,"rsi_14":57.65,"sma_20":25.37,"sma_60":24.96,"sma_120":24.85},{"date":"2025-12-09","open":24.72,"high":24.84,"low":23.89,"close":24.08,"volume":43483800,"rsi_14":48.69,"sma_20":25.41,"sma_60":24.99,"sma_120":24.86},{"date":"2025-12-10","open":24.23,"high":24.52,"low":23.98,"close":24.51,"volume":43635400,"rsi_14":60.09,"sma_20":25.43,"sma_60":25.02,"sma_120":24.87},{"date":"2025-12-11","open":24.53,"high":24.76,"low":24.35,"close":24.53,"volume":35570200,"rsi_14":67.5,"sma_20":25.42,"sma_60":25.05,"sma_120":24.89},{"date":"2025-12-12","open":24.56,"high":24.76,"low":24.45,"close":24.57,"volume":51599700,"rsi_14":61.88,"sma_20":25.43,"sma_60":25.08,"sma_120":24.9},{"date":"2025-12-15","open":24.55,"high":25.34,"low":24.54,"close":25.13,"volume":60360000,"rsi_14":65.88,"sma_20":25.5,"sma_60":25.12,"sma_120":24.92},{"date":"2025-12-16","open":25.14,"high":25.2,"low":23.69,"close":24.27,"volume":111695500,"rsi_14":47.74,"sma_20":25.52,"sma_60":25.14,"sma_120":24.93},{"date":"2025-12-17","open":24.15,"high":24.23,"low":23.79,"close":23.8,"volume":61255300,"rsi_14":42.86,"sma_20":25.5,"sma_60":25.16,"sma_120":24.94},{"date":"2025-12-18","open":23.78,"high":23.99,"low":23.75,"close":23.8,"volume":47062500,"rsi_14":42.49,"sma_20":25.51,"sma_60":25.17,"sma_120":24.94},{"date":"2025-12-19","open":23.78,"high":24.26,"low":23.75,"close":23.95,"volume":87590000,"rsi_14":49.08,"sma_20":25.55,"sma_60":25.2,"sma_120":24.95},{"date":"2025-12-22","open":23.96,"high":24.15,"low":23.89,"close":23.97,"volume":38758900,"rsi_14":50.71,"sma_20":25.55,"sma_60":25.22,"sma_120":24.94},{"date":"2025-12-23","open":24.01,"high":24.09,"low":23.6,"close":23.65,"volume":43692900,"rsi_14":41.69,"sma_20":25.54,"sma_60":25.24,"sma_120":24.94},{"date":"2025-12-24","open":23.69,"high":23.9,"low":23.68,"close":23.79,"volume":19328500,"rsi_14":41.97,"sma_20":25.5,"sma_60":25.23,"sma_120":24.94},{"date":"2025-12-26","open":23.79,"high":23.87,"low":23.69,"close":23.85,"volume":21617800,"rsi_14":37.95,"sma_20":25.47,"sma_60":25.2,"sma_120":24.93},{"date":"2025-12-29","open":23.81,"high":23.96,"low":23.74,"close":23.77,"volume":33067700,"rsi_14":39.68,"sma_20":25.43,"sma_60":25.16,"sma_120":24.93},{"date":"2025-12-30","open":23.78,"high":23.81,"low":23.69,"close":23.76,"volume":28821700,"rsi_14":44.85,"sma_20":25.42,"sma_60":25.12,"sma_120":24.92},{"date":"2025-12-31","open":23.74,"high":23.79,"low":23.65,"close":23.67,"volume":29409200,"rsi_14":35.03,"sma_20":25.41,"sma_60":25.1,"sma_120":24.92},{"date":"2026-01-02","open":23.75,"high":24.05,"low":23.6,"close":23.94,"volume":35976700,"rsi_14":40.31,"sma_20":25.39,"sma_60":25.08,"sma_120":24.92},{"date":"2026-01-05","open":23.96,"high":24.15,"low":23.72,"close":23.93,"volume":52620900,"rsi_14":39.24,"sma_20":25.36,"sma_60":25.07,"sma_120":24.92},{"date":"2026-01-06","open":23.95,"high":24.73,"low":23.95,"close":24.18,"volume":50977300,"rsi_14":32.39,"sma_20":25.33,"sma_60":25.07,"sma_120":24.93},{"date":"2026-01-07","open":24.33,"high":24.54,"low":23.9,"close":24.03,"volume":51395800,"rsi_14":44.02,"sma_20":25.31,"sma_60":25.08,"sma_120":24.93},{"date":"2026-01-08","open":23.94,"high":24.3,"low":23.88,"close":24.04,"volume":42977300,"rsi_14":57.76,"sma_20":25.31,"sma_60":25.09,"sma_120":24.94},{"date":"2026-01-09","open":24.09,"high":24.29,"low":23.99,"close":24.22,"volume":34190200,"rsi_14":62.22,"sma_20":25.29,"sma_60":25.11,"sma_120":24.95},{"date":"2026-01-12","open":24.32,"high":24.5,"low":23.85,"close":24.02,"volume":50256300,"rsi_14":52.15,"sma_20":25.26,"sma_60":25.12,"sma_120":24.95},{"date":"2026-01-13","open":24.07,"high":24.14,"low":23.74,"close":23.91,"volume":47656100,"rsi_14":48.47,"sma_20":25.23,"sma_60":25.14,"sma_120":24.95},{"date":"2026-01-14","open":23.99,"high":24.44,"low":23.96,"close":24.32,"volume":53738100,"rsi_14":66.99,"sma_20":25.19,"sma_60":25.16,"sma_120":24.95},{"date":"2026-01-15","open":24.29,"high":24.61,"low":24.0,"close":24.61,"volume":55263200,"rsi_14":69.37,"sma_20":25.2,"sma_60":25.18,"sma_120":24.96},{"date":"2026-01-16","open":24.61,"high":24.61,"low":24.29,"close":24.38,"volume":59470570,"rsi_14":61.82,"sma_20":25.06,"sma_60":24.86,"sma_120":24.79},{"date":"2026-01-20","open":24.18,"high":24.38,"low":23.85,"close":24.26,"volume":55425400,"rsi_14":60.66,"sma_20":25.26,"sma_60":25.2,"sma_120":24.98},{"date":"2026-01-21","open":24.21,"high":24.64,"low":24.13,"close":24.61,"volume":47264100,"rsi_14":66.07,"sma_20":25.29,"sma_60":25.22,"sma_120":25.0},{"date":"2026-01-22","open":24.62,"high":25.01,"low":24.48,"close":24.81,"volume":49883900,"rsi_14":70.55,"sma_20":25.34,"sma_60":25.24,"sma_120":25.02},{"date":"2026-01-23","open":24.73,"high":24.83,"low":24.66,"close":24.79,"volume":45402300,"rsi_14":57.61,"sma_20":25.38,"sma_60":25.26,"sma_120":25.04},{"date":"2026-01-26","open":24.77,"high":25.05,"low":24.74,"close":25.02,"volume":41441900,"rsi_14":60.73,"sma_20":25.42,"sma_60":25.28,"sma_120":25.06},{"date":"2026-01-27","open":25.07,"high":25.93,"low":25.03,"close":25.61,"volume":75575400,"rsi_14":64.58,"sma_20":25.49,"sma_60":25.32,"sma_120":25.07},{"date":"2026-01-28","open":25.39,"high":25.51,"low":24.9,"close":25.0,"volume":44976700,"rsi_14":56.97,"sma_20":25.53,"sma_60":25.35,"sma_120":25.09},{"date":"2026-01-29","open":25.03,"high":25.35,"low":25.02,"close":25.23,"volume":44373800,"rsi_14":59.23,"sma_20":25.59,"sma_60":25.37,"sma_120":25.11},{"date":"2026-01-30","open":25.26,"high":25.59,"low":25.03,"close":25.56,"volume":51599400,"rsi_14":60.57,"sma_20":25.67,"sma_60":25.4,"sma_120":25.12},{"date":"2026-02-02","open":25.54,"high":25.8,"low":25.47,"close":25.77,"volume":52129500,"rsi_14":65.27,"sma_20":25.74,"sma_60":25.44,"sma_120":25.14},{"date":"2026-02-03","open":24.51,"high":25.24,"low":24.42,"close":24.91,"volume":91964900,"rsi_14":55.83,"sma_20":25.77,"sma_60":25.46,"sma_120":25.15},{"date":"2026-02-04","open":25.02,"high":26.08,"low":25.0,"close":25.89,"volume":83025800,"rsi_14":60.17,"sma_20":25.84,"sma_60":25.49,"sma_120":25.16},{"date":"2026-02-05","open":25.87,"high":26.28,"low":25.58,"close":25.61,"volume":72650700,"rsi_14":55.1,"sma_20":25.9,"sma_60":25.52,"sma_120":25.17},{"date":"2026-02-06","open":25.78,"high":26.46,"low":25.63,"close":26.31,"volume":50691600,"rsi_14":62.32,"sma_20":25.99,"sma_60":25.57,"sma_120":25.19},{"date":"2026-02-09","open":26.27,"high":26.45,"low":25.9,"close":26.15,"volume":46296779,"rsi_14":70.4,"sma_20":25.18,"sma_60":24.9,"sma_120":24.81},{"date":"2026-02-10","open":26.35,"high":26.82,"low":26.2,"close":26.69,"volume":43699981,"rsi_14":67.54,"sma_20":25.33,"sma_60":24.95,"sma_120":24.84},{"date":"2026-02-11","open":26.54,"high":27.03,"low":26.42,"close":26.8,"volume":41580824,"rsi_14":66.14,"sma_20":25.5,"sma_60":25.0,"sma_120":24.86},{"date":"2026-02-12","open":26.73,"high":26.96,"low":26.49,"close":26.55,"volume":58805105,"rsi_14":64.33,"sma_20":25.64,"sma_60":25.05,"sma_120":24.89},{"date":"2026-02-13","open":26.68,"high":27.01,"low":26.63,"close":26.66,"volume":36986727,"rsi_14":74.05,"sma_20":25.78,"sma_60":25.09,"sma_120":24.91},{"date":"2026-02-17","open":26.89,"high":26.91,"low":26.27,"close":26.46,"volume":32082821,"rsi_14":71.35,"sma_20":25.93,"sma_60":25.15,"sma_120":24.94},{"date":"2026-02-18","open":26.52,"high":26.56,"low":26.3,"close":26.46,"volume":24779800,"rsi_14":64.77,"sma_20":26.68,"sma_60":25.81,"sma_120":25.31},{"date":"2026-02-19","open":26.46,"high":26.48,"low":25.69,"close":25.96,"volume":40316800,"rsi_14":57.06,"sma_20":26.72,"sma_60":25.85,"sma_120":25.33},{"date":"2026-02-20","open":25.82,"high":25.88,"low":25.47,"close":25.76,"volume":44786926,"rsi_14":60.38,"sma_20":26.04,"sma_60":25.2,"sma_120":24.96},{"date":"2026-02-23","open":25.67,"high":26.2,"low":25.61,"close":26.16,"volume":34166100,"rsi_14":53.68,"sma_20":26.82,"sma_60":25.91,"sma_120":25.36},{"date":"2026-02-24","open":26.19,"high":26.5,"low":26.17,"close":26.23,"volume":34590794,"rsi_14":69.85,"sma_20":26.12,"sma_60":25.25,"sma_120":24.99},{"date":"2026-02-25","open":26.14,"high":26.36,"low":25.82,"close":26.19,"volume":32575570,"rsi_14":75.76,"sma_20":26.18,"sma_60":25.3,"sma_120":25.02},{"date":"2026-02-26","open":26.34,"high":26.35,"low":25.96,"close":26.19,"volume":29611913,"rsi_14":72.4,"sma_20":26.25,"sma_60":25.35,"sma_120":25.04},{"date":"2026-02-27","open":26.25,"high":26.75,"low":26.19,"close":26.73,"volume":41879693,"rsi_14":74.4,"sma_20":26.38,"sma_60":25.41,"sma_120":25.07},{"date":"2026-03-02","open":26.65,"high":26.7,"low":26.29,"close":26.35,"volume":40252184,"rsi_14":65.47,"sma_20":26.49,"sma_60":25.46,"sma_120":25.09},{"date":"2026-03-03","open":25.75,"high":26.03,"low":25.45,"close":25.69,"volume":41309683,"rsi_14":35.85,"sma_20":27.09,"sma_60":26.07,"sma_120":25.48},{"date":"2026-03-04","open":25.9,"high":25.91,"low":25.5,"close":25.73,"volume":30826837,"rsi_14":33.58,"sma_20":27.13,"sma_60":26.09,"sma_120":25.5},{"date":"2026-03-05","open":25.5,"high":25.83,"low":25.34,"close":25.72,"volume":38660461,"rsi_14":36.22,"sma_20":27.12,"sma_60":26.1,"sma_120":25.52},{"date":"2026-03-06","open":25.65,"high":26.22,"low":25.35,"close":26.15,"volume":53181848,"rsi_14":42.47,"sma_20":27.15,"sma_60":26.12,"sma_120":25.54},{"date":"2026-03-09","open":25.97,"high":26.2,"low":25.47,"close":25.91,"volume":42746475,"rsi_14":41.88,"sma_20":27.13,"sma_60":26.14,"sma_120":25.57},{"date":"2026-03-10","open":25.92,"high":26.38,"low":25.64,"close":26.25,"volume":42779548,"rsi_14":47.31,"sma_20":27.14,"sma_60":26.17,"sma_120":25.59},{"date":"2026-03-11","open":26.28,"high":26.49,"low":26.09,"close":26.39,"volume":40496401,"rsi_14":56.29,"sma_20":27.12,"sma_60":26.19,"sma_120":25.62},{"date":"2026-03-12","open":26.2,"high":26.21,"low":25.74,"close":25.96,"volume":38496674,"rsi_14":52.79,"sma_20":27.08,"sma_60":26.21,"sma_120":25.64},{"date":"2026-03-13","open":26.12,"high":26.37,"low":25.69,"close":25.69,"volume":34270811,"rsi_14":49.14,"sma_20":27.11,"sma_60":25.71,"sma_120":25.22},{"date":"2026-03-16","open":25.8,"high":25.99,"low":25.63,"close":25.72,"volume":28551476,"rsi_14":42.54,"sma_20":27.06,"sma_60":25.72,"sma_120":25.23},{"date":"2026-03-17","open":25.92,"high":26.83,"low":25.92,"close":26.53,"volume":60097473,"rsi_14":53.87,"sma_20":26.99,"sma_60":26.27,"sma_120":25.71},{"date":"2026-03-18","open":26.23,"high":26.47,"low":25.94,"close":26.41,"volume":47478273,"rsi_14":52.32,"sma_20":26.99,"sma_60":26.31,"sma_120":25.74},{"date":"2026-03-19","open":26.38,"high":26.8,"low":26.34,"close":26.49,"volume":47939550,"rsi_14":47.05,"sma_20":27.01,"sma_60":26.34,"sma_120":25.77},{"date":"2026-03-20","open":26.49,"high":26.63,"low":25.9,"close":26.07,"volume":66805681,"rsi_14":46.99,"sma_20":27.01,"sma_60":25.84,"sma_120":25.31},{"date":"2026-03-23","open":26.13,"high":26.28,"low":25.74,"close":25.88,"volume":42945223,"rsi_14":52.47,"sma_20":27.02,"sma_60":25.87,"sma_120":25.33},{"date":"2026-03-24","open":25.71,"high":26.22,"low":25.56,"close":26.06,"volume":35605271,"rsi_14":55.05,"sma_20":27.01,"sma_60":25.91,"sma_120":25.35},{"date":"2026-03-25","open":26.27,"high":26.61,"low":26.14,"close":26.37,"volume":37603861,"rsi_14":58.54,"sma_20":27.02,"sma_60":25.96,"sma_120":25.37},{"date":"2026-03-26","open":26.34,"high":26.88,"low":26.33,"close":26.65,"volume":28834961,"rsi_14":56.35,"sma_20":27.04,"sma_60":26.02,"sma_120":25.39},{"date":"2026-03-27","open":26.8,"high":26.84,"low":26.12,"close":26.14,"volume":29124601,"rsi_14":52.56,"sma_20":27.01,"sma_60":26.06,"sma_120":25.4},{"date":"2026-03-30","open":26.5,"high":26.89,"low":26.24,"close":26.84,"volume":46696029,"rsi_14":56.5,"sma_20":27.03,"sma_60":26.11,"sma_120":25.43},{"date":"2026-03-31","open":27.05,"high":27.36,"low":26.86,"close":27.14,"volume":44841498,"rsi_14":57.99,"sma_20":27.11,"sma_60":26.16,"sma_120":25.46},{"date":"2026-04-01","open":27.33,"high":27.68,"low":27.1,"close":27.6,"volume":44208492,"rsi_14":67.46,"sma_20":27.21,"sma_60":26.23,"sma_120":25.49},{"date":"2026-04-02","open":27.55,"high":27.78,"low":27.28,"close":27.37,"volume":30920609,"rsi_14":68.27,"sma_20":27.29,"sma_60":26.29,"sma_120":25.53},{"date":"2026-04-06","open":27.25,"high":27.29,"low":26.88,"close":26.9,"volume":25169255,"rsi_14":61.71,"sma_20":27.33,"sma_60":26.34,"sma_120":25.57},{"date":"2026-04-07","open":26.74,"high":26.76,"low":25.89,"close":26.19,"volume":46620512,"rsi_14":46.74,"sma_20":27.35,"sma_60":26.38,"sma_120":25.6},{"date":"2026-04-08","open":26.34,"high":26.57,"low":26.06,"close":26.55,"volume":33789069,"rsi_14":51.48,"sma_20":27.36,"sma_60":26.43,"sma_120":25.63},{"date":"2026-04-09","open":26.3,"high":26.58,"low":26.27,"close":26.31,"volume":27047559,"rsi_14":48.16,"sma_20":27.36,"sma_60":26.48,"sma_120":25.65},{"date":"2026-04-10","open":26.41,"high":26.45,"low":25.88,"close":26.02,"volume":27882376,"rsi_14":49.45,"sma_20":27.36,"sma_60":26.52,"sma_120":25.68},{"date":"2026-04-13","open":25.93,"high":26.65,"low":25.79,"close":26.43,"volume":44156223,"rsi_14":54.94,"sma_20":27.4,"sma_60":26.56,"sma_120":25.7},{"date":"2026-04-14","open":26.29,"high":26.4,"low":26.17,"close":26.2,"volume":24558929,"rsi_14":51.5,"sma_20":27.43,"sma_60":26.6,"sma_120":25.72},{"date":"2026-04-15","open":26.27,"high":26.45,"low":26.07,"close":26.28,"volume":29648942,"rsi_14":49.12,"sma_20":27.41,"sma_60":26.65,"sma_120":25.75},{"date":"2026-04-16","open":26.3,"high":26.56,"low":26.24,"close":26.31,"volume":21905297,"rsi_14":46.41,"sma_20":27.41,"sma_60":26.7,"sma_120":25.77},{"date":"2026-04-17","open":26.42,"high":26.75,"low":26.21,"close":26.64,"volume":30080405,"rsi_14":55.27,"sma_20":27.41,"sma_60":26.74,"sma_120":25.79},{"date":"2026-04-20","open":26.66,"high":26.91,"low":26.59,"close":26.6,"volume":25023004,"rsi_14":47.09,"sma_20":27.44,"sma_60":26.79,"sma_120":25.81},{"date":"2026-04-21","open":26.6,"high":26.7,"low":26.29,"close":26.4,"volume":29833009,"rsi_14":40.86,"sma_20":27.47,"sma_60":26.84,"sma_120":25.83},{"date":"2026-04-22","open":26.44,"high":26.48,"low":25.85,"close":25.9,"volume":35246788,"rsi_14":29.18,"sma_20":27.46,"sma_60":26.86,"sma_120":25.84},{"date":"2026-04-23","open":25.87,"high":25.93,"low":25.5,"close":25.78,"volume":38718407,"rsi_14":29.95,"sma_20":27.43,"sma_60":26.88,"sma_120":25.85},{"date":"2026-04-24","open":25.8,"high":26.39,"low":25.69,"close":26.1,"volume":42500211,"rsi_14":39.24,"sma_20":27.4,"sma_60":26.9,"sma_120":25.86},{"date":"2026-04-27","open":26.15,"high":26.43,"low":25.9,"close":25.9,"volume":34764213,"rsi_14":45.71,"sma_20":27.39,"sma_60":26.93,"sma_120":25.87},{"date":"2026-04-28","open":26.61,"high":26.66,"low":25.44,"close":25.6,"volume":58079040,"rsi_14":35.4,"sma_20":27.32,"sma_60":26.95,"sma_120":25.88},{"date":"2026-04-29","open":25.48,"high":25.66,"low":25.32,"close":25.38,"volume":29969699,"rsi_14":35.82,"sma_20":27.23,"sma_60":26.96,"sma_120":25.89},{"date":"2026-04-30","open":25.51,"high":26.01,"low":25.4,"close":25.81,"volume":39082928,"rsi_14":46.86,"sma_20":27.14,"sma_60":26.99,"sma_120":25.9},{"date":"2026-05-01","open":25.71,"high":25.72,"low":25.41,"close":25.45,"volume":29318723,"rsi_14":35.41,"sma_20":27.04,"sma_60":27.03,"sma_120":25.91},{"date":"2026-05-04","open":25.36,"high":25.62,"low":25.28,"close":25.42,"volume":34583353,"rsi_14":37.89,"sma_20":26.97,"sma_60":27.05,"sma_120":25.93},{"date":"2026-05-05","open":25.7,"high":25.86,"low":25.14,"close":25.57,"volume":57656105,"rsi_14":38.67,"sma_20":26.93,"sma_60":27.07,"sma_120":25.94},{"date":"2026-05-06","open":25.67,"high":25.79,"low":25.33,"close":25.64,"volume":40357069,"rsi_14":39.4,"sma_20":26.88,"sma_60":27.08,"sma_120":25.95},{"date":"2026-05-07","open":25.62,"high":25.83,"low":25.29,"close":25.6,"volume":48345971,"rsi_14":32.52,"sma_20":26.85,"sma_60":27.09,"sma_120":25.97},{"date":"2026-05-08","open":25.71,"high":25.74,"low":25.16,"close":25.24,"volume":38903356,"rsi_14":25.94,"sma_20":26.79,"sma_60":27.09,"sma_120":25.98},{"date":"2026-05-11","open":25.35,"high":25.73,"low":25.24,"close":25.37,"volume":43557962,"rsi_14":30.15,"sma_20":26.71,"sma_60":27.07,"sma_120":25.99},{"date":"2026-05-12","open":25.38,"high":25.64,"low":25.3,"close":25.42,"volume":26819525,"rsi_14":36.24,"sma_20":26.65,"sma_60":27.04,"sma_120":26.0},{"date":"2026-05-13","open":25.36,"high":25.64,"low":25.2,"close":25.51,"volume":39419955,"rsi_14":39.05,"sma_20":26.59,"sma_60":27.01,"sma_120":26.01},{"date":"2026-05-14","open":25.62,"high":25.65,"low":25.28,"close":25.31,"volume":24102664,"rsi_14":30.25,"sma_20":26.51,"sma_60":26.99,"sma_120":26.02},{"date":"2026-05-15","open":25.31,"high":25.39,"low":24.81,"close":24.89,"volume":37110083,"rsi_14":28.27,"sma_20":26.4,"sma_60":26.95,"sma_120":26.02},{"date":"2026-05-18","open":24.88,"high":24.95,"low":24.76,"close":24.89,"volume":34111285,"rsi_14":31.05,"sma_20":26.29,"sma_60":26.91,"sma_120":26.03},{"date":"2026-05-19","open":24.86,"high":25.51,"low":24.81,"close":25.22,"volume":41036716,"rsi_14":40.88,"sma_20":26.21,"sma_60":26.9,"sma_120":26.05},{"date":"2026-05-20","open":25.32,"high":25.58,"low":25.23,"close":25.35,"volume":35482382,"rsi_14":33.92,"sma_20":26.16,"sma_60":26.88,"sma_120":26.06},{"date":"2026-05-21","open":25.32,"high":25.51,"low":25.13,"close":25.5,"volume":20181537,"rsi_14":42.8,"sma_20":26.12,"sma_60":26.86,"sma_120":26.08},{"date":"2026-05-22","open":25.55,"high":25.7,"low":25.32,"close":25.45,"volume":22320030,"rsi_14":42.48,"sma_20":26.07,"sma_60":26.84,"sma_120":26.09},{"date":"2026-05-26","open":25.42,"high":25.45,"low":25.22,"close":25.4,"volume":29084737,"rsi_14":38.28,"sma_20":26.02,"sma_60":26.81,"sma_120":26.11},{"date":"2026-05-27","open":25.4,"high":26.08,"low":25.4,"close":25.76,"volume":39024689,"rsi_14":44.17,"sma_20":26.01,"sma_60":26.79,"sma_120":26.13},{"date":"2026-05-28","open":25.71,"high":25.83,"low":25.56,"close":25.69,"volume":25651799,"rsi_14":44.29,"sma_20":26.0,"sma_60":26.78,"sma_120":26.14},{"date":"2026-05-29","open":25.74,"high":25.79,"low":25.48,"close":25.73,"volume":48284181,"rsi_14":61.72,"sma_20":25.97,"sma_60":26.77,"sma_120":26.16},{"date":"2026-06-01","open":25.45,"high":25.46,"low":25.04,"close":25.19,"volume":35553597,"rsi_14":46.61,"sma_20":25.94,"sma_60":26.76,"sma_120":26.18},{"date":"2026-06-02","open":25.16,"high":25.26,"low":24.83,"close":25.11,"volume":31295718,"rsi_14":44.05,"sma_20":25.9,"sma_60":26.73,"sma_120":26.19},{"date":"2026-06-03","open":24.99,"high":25.18,"low":24.85,"close":24.9,"volume":30957066,"rsi_14":38.64,"sma_20":25.85,"sma_60":26.71,"sma_120":26.21},{"date":"2026-06-04","open":25.23,"high":25.56,"low":25.17,"close":25.25,"volume":31272004,"rsi_14":49.11,"sma_20":25.81,"sma_60":26.68,"sma_120":26.21},{"date":"2026-06-05","open":25.4,"high":25.76,"low":25.35,"close":25.59,"volume":32218530,"rsi_14":62.94,"sma_20":25.78,"sma_60":26.66,"sma_120":26.2},{"date":"2026-06-08","open":25.52,"high":25.76,"low":25.16,"close":25.18,"volume":42028801,"rsi_14":54.6,"sma_20":25.78,"sma_60":26.64,"sma_120":26.18},{"date":"2026-06-09","open":25.28,"high":25.43,"low":25.03,"close":25.26,"volume":35273222,"rsi_14":50.26,"sma_20":25.77,"sma_60":26.63,"sma_120":26.17},{"date":"2026-06-10","open":25.35,"high":25.4,"low":25.14,"close":25.16,"volume":30376260,"rsi_14":46.77,"sma_20":25.76,"sma_60":26.61,"sma_120":26.16},{"date":"2026-06-11","open":25.35,"high":26.02,"low":25.35,"close":25.72,"volume":45268705,"rsi_14":53.28,"sma_20":25.77,"sma_60":26.59,"sma_120":26.16},{"date":"2026-06-12","open":25.84,"high":26.03,"low":25.66,"close":25.76,"volume":38772994,"rsi_14":54.74,"sma_20":25.79,"sma_60":26.57,"sma_120":26.17},{"date":"2026-06-15","open":25.8,"high":25.97,"low":25.53,"close":25.55,"volume":34194148,"rsi_14":52.42,"sma_20":25.83,"sma_60":26.55,"sma_120":26.17},{"date":"2026-06-16","open":25.6,"high":25.68,"low":25.26,"close":25.59,"volume":32829572,"rsi_14":47.27,"sma_20":25.86,"sma_60":26.53,"sma_120":26.18},{"date":"2026-06-17","open":25.58,"high":25.83,"low":25.42,"close":25.47,"volume":31117475,"rsi_14":46.52,"sma_20":25.88,"sma_60":26.52,"sma_120":26.19},{"date":"2026-06-18","open":25.14,"high":25.22,"low":24.51,"close":24.78,"volume":119614339,"rsi_14":37.43,"sma_20":25.85,"sma_60":26.49,"sma_120":26.2},{"date":"2026-06-22","open":24.79,"high":24.87,"low":24.53,"close":24.65,"volume":41119106,"rsi_14":41.81,"sma_20":25.8,"sma_60":26.45,"sma_120":26.21},{"date":"2026-06-23","open":24.56,"high":24.8,"low":24.26,"close":24.29,"volume":82009210,"rsi_14":38.75,"sma_20":25.74,"sma_60":26.4,"sma_120":26.21},{"date":"2026-06-24","open":24.37,"high":24.68,"low":23.51,"close":23.63,"volume":76962612,"rsi_14":34.46,"sma_20":25.65,"sma_60":26.35,"sma_120":26.21},{"date":"2026-06-25","open":23.77,"high":23.92,"low":23.21,"close":23.26,"volume":57957602,"rsi_14":25.93,"sma_20":25.53,"sma_60":26.29,"sma_120":26.2},{"date":"2026-06-26","open":23.33,"high":23.93,"low":23.33,"close":23.87,"volume":59958944,"rsi_14":30.26,"sma_20":25.43,"sma_60":26.22,"sma_120":26.19},{"date":"2026-06-29","open":23.87,"high":24.08,"low":23.68,"close":23.95,"volume":47527951,"rsi_14":35.03,"sma_20":25.35,"sma_60":26.15,"sma_120":26.19},{"date":"2026-06-30","open":24.01,"high":24.04,"low":23.37,"close":23.67,"volume":60046006,"rsi_14":29.22,"sma_20":25.25,"sma_60":26.08,"sma_120":26.18},{"date":"2026-07-01","open":23.73,"high":23.82,"low":23.33,"close":23.47,"volume":49385240,"rsi_14":30.61,"sma_20":25.18,"sma_60":26.02,"sma_120":26.18},{"date":"2026-07-02","open":23.73,"high":24.15,"low":23.71,"close":23.9,"volume":53138979,"rsi_14":28.27,"sma_20":25.13,"sma_60":25.97,"sma_120":26.17},{"date":"2026-07-06","open":23.74,"high":23.78,"low":23.21,"close":23.31,"volume":58576093,"rsi_14":24.38,"sma_20":25.03,"sma_60":25.91,"sma_120":26.17},{"date":"2026-07-07","open":23.64,"high":23.93,"low":23.52,"close":23.66,"volume":44101385,"rsi_14":30.66,"sma_20":24.94,"sma_60":25.86,"sma_120":26.17},{"date":"2026-07-08","open":23.64,"high":23.95,"low":23.48,"close":23.64,"volume":38181252,"rsi_14":29.92,"sma_20":24.86,"sma_60":25.81,"sma_120":26.16},{"date":"2026-07-09","open":23.69,"high":23.88,"low":23.6,"close":23.83,"volume":29190482,"rsi_14":33.47,"sma_20":24.78,"sma_60":25.76,"sma_120":26.16},{"date":"2026-07-10","open":23.93,"high":23.99,"low":23.68,"close":23.75,"volume":27523178,"rsi_14":38.37,"sma_20":24.71,"sma_60":25.71,"sma_120":26.16},{"date":"2026-07-13","open":23.86,"high":24.29,"low":23.81,"close":24.06,"volume":42953402,"rsi_14":43.48,"sma_20":24.63,"sma_60":25.66,"sma_120":26.16},{"date":"2026-07-14","open":23.95,"high":24.01,"low":23.72,"close":23.83,"volume":40863319,"rsi_14":44.84,"sma_20":24.53,"sma_60":25.61,"sma_120":26.15},{"date":"2026-07-15","open":23.92,"high":24.39,"low":23.89,"close":24.39,"volume":44162477,"rsi_14":58.76,"sma_20":24.47,"sma_60":25.57,"sma_120":26.15},{"date":"2026-07-16","open":24.51,"high":24.93,"low":24.43,"close":24.71,"volume":49989988,"rsi_14":67.05,"sma_20":24.43,"sma_60":25.53,"sma_120":26.16},{"date":"2026-07-17","open":24.96,"high":25.21,"low":24.54,"close":24.62,"volume":45629587,"rsi_14":60.05,"sma_20":24.38,"sma_60":25.49,"sma_120":26.17},{"date":"2026-07-20","open":24.66,"high":24.72,"low":24.29,"close":24.32,"volume":38685891,"rsi_14":54.75,"sma_20":24.36,"sma_60":25.46,"sma_120":26.16},{"date":"2026-07-21","open":24.33,"high":24.57,"low":24.22,"close":24.51,"volume":27328847,"rsi_14":60.82,"sma_20":24.35,"sma_60":25.43,"sma_120":26.15},{"date":"2026-07-22","open":24.75,"high":24.76,"low":24.35,"close":24.39,"volume":32988263,"rsi_14":62.47,"sma_20":24.36,"sma_60":25.39,"sma_120":26.14},{"date":"2026-07-23","open":24.46,"high":24.67,"low":24.32,"close":24.58,"volume":30876684,"rsi_14":59.49,"sma_20":24.41,"sma_60":25.36,"sma_120":26.14},{"date":"2026-07-24","open":24.62,"high":24.75,"low":24.51,"close":24.54,"volume":28905660,"rsi_14":62.1,"sma_20":24.45,"sma_60":25.33,"sma_120":26.14},{"date":"2026-07-27","open":24.57,"high":24.88,"low":24.44,"close":24.67,"volume":38355183,"rsi_14":59.19,"sma_20":24.47,"sma_60":25.3,"sma_120":26.13},{"date":"2026-07-28","open":24.97,"high":25.5,"low":24.94,"close":25.25,"volume":49942743,"rsi_14":65.96,"sma_20":24.51,"sma_60":25.28,"sma_120":26.14},{"date":"2026-07-29","open":25.35,"high":25.37,"low":25.06,"close":25.15,"volume":30394967,"rsi_14":62.4,"sma_20":24.57,"sma_60":25.26,"sma_120":26.14},{"date":"2026-07-30","open":24.84,"high":24.98,"low":24.55,"close":24.91,"volume":44954469,"rsi_14":59.56,"sma_20":24.62,"sma_60":25.23,"sma_120":26.14},{"date":"2026-07-31","open":24.82,"high":25.18,"low":24.67,"close":25.01,"volume":45080173,"rsi_14":57.65,"sma_20":24.65,"sma_60":25.21,"sma_120":26.14},{"date":"2026-08-03","open":25.15,"high":25.39,"low":24.86,"close":25.03,"volume":40645813,"rsi_14":61.57,"sma_20":24.72,"sma_60":25.19,"sma_120":26.16},{"date":"2026-08-04","open":25.04,"high":25.64,"low":24.7,"close":25.41,"volume":62189547,"rsi_14":59.13,"sma_20":24.79,"sma_60":25.17,"sma_120":26.14},{"date":"2026-08-05","open":25.5,"high":25.81,"low":25.3,"close":25.81,"volume":47058338,"rsi_14":59.94,"sma_20":24.87,"sma_60":25.17,"sma_120":26.12},{"date":"2026-08-06","open":26.01,"high":26.2,"low":25.81,"close":26.2,"volume":51074467},{"date":"2026-08-07","open":26.22,"high":26.76,"low":26.05,"close":26.76,"volume":42744071,"rsi_14":75.97,"sma_20":25.1,"sma_60":25.19,"sma_120":26.11},{"date":"2026-08-10","open":26.59,"high":27.19,"low":26.52,"close":27.05,"volume":49786755,"rsi_14":76.57,"sma_20":25.23,"sma_60":25.21,"sma_120":26.1},{"date":"2026-08-11","open":26.94,"high":27.2,"low":26.47,"close":26.62,"volume":37943593},{"date":"2026-08-12","open":26.39,"high":26.43,"low":26.18,"close":26.31,"volume":32591426,"rsi_14":64.77,"sma_20":25.42,"sma_60":25.24,"sma_120":26.09},{"date":"2026-08-13","open":26.49,"high":26.95,"low":26.41,"close":26.8,"volume":35355834,"rsi_14":75.57,"sma_20":25.5,"sma_60":25.26,"sma_120":26.09},{"date":"2026-08-14","open":26.66,"high":26.91,"low":26.42,"close":26.79,"volume":23174152,"rsi_14":74.65,"sma_20":25.59,"sma_60":25.28,"sma_120":26.09},{"date":"2026-08-17","open":26.76,"high":27.02,"low":26.55,"close":26.87,"volume":29261200,"rsi_14":71.32,"sma_20":25.7,"sma_60":25.3,"sma_120":26.09},{"date":"2026-08-18","open":27.15,"high":27.39,"low":27.1,"close":27.25,"volume":34660086,"rsi_14":75.74,"sma_20":25.81,"sma_60":25.32,"sma_120":26.09},{"date":"2026-08-19","open":27.6,"high":28.43,"low":27.58,"close":28.24,"volume":59804172},{"date":"2026-08-20","open":28.0,"high":28.16,"low":27.64,"close":27.79,"volume":29297031,"rsi_14":76.83,"sma_20":26.12,"sma_60":25.39,"sma_120":26.1},{"date":"2026-08-21","open":27.77,"high":28.43,"low":27.66,"close":28.07,"volume":37109565,"rsi_14":77.94,"sma_20":26.3,"sma_60":25.43,"sma_120":26.11},{"date":"2026-08-24","open":28.1,"high":28.16,"low":27.81,"close":27.97,"volume":23845604,"rsi_14":74.81,"sma_20":26.46,"sma_60":25.46,"sma_120":26.12},{"date":"2026-08-25","open":27.91,"high":28.58,"low":27.84,"close":28.57,"volume":31915704},{"date":"2026-08-26","open":28.44,"high":28.5,"low":28.14,"close":28.3,"volume":35069969,"rsi_14":70.31,"sma_20":26.79,"sma_60":25.54,"sma_120":26.15},{"date":"2026-08-27","open":27.97,"high":28.18,"low":27.83,"close":28.02,"volume":31174426,"rsi_14":62.7,"sma_20":26.94,"sma_60":25.58,"sma_120":26.16},{"date":"2026-08-28","open":28.0,"high":28.02,"low":27.77,"close":27.96,"volume":27183853,"rsi_14":59.62,"sma_20":27.09,"sma_60":25.63,"sma_120":26.17},{"date":"2026-08-31","open":27.85,"high":28.7,"low":27.64,"close":28.46,"volume":45930349},{"date":"2026-09-01","open":28.82,"high":29.09,"low":28.46,"close":28.55,"volume":42493395,"rsi_14":74.45,"sma_20":27.42,"sma_60":25.71,"sma_120":26.19},{"date":"2026-09-02","open":28.79,"high":29.09,"low":28.7,"close":29.02,"volume":39277907,"rsi_14":74.34,"sma_20":27.58,"sma_60":25.77,"sma_120":26.21},{"date":"2026-09-03","open":29.09,"high":29.21,"low":28.44,"close":28.81,"volume":26724290},{"date":"2026-09-04","open":28.58,"high":28.69,"low":28.38,"close":28.45,"volume":23791956,"rsi_14":65.67,"sma_20":27.79,"sma_60":25.87,"sma_120":26.24},{"date":"2026-09-08","open":28.02,"high":28.14,"low":27.71,"close":27.79,"volume":31772942,"rsi_14":55.08,"sma_20":27.83,"sma_60":25.9,"sma_120":26.24},{"date":"2026-09-09","open":27.76,"high":27.98,"low":27.57,"close":27.78,"volume":29135329,"rsi_14":44.7,"sma_20":27.89,"sma_60":25.92,"sma_120":26.25},{"date":"2026-09-10","open":27.69,"high":27.75,"low":27.4,"close":27.65,"volume":28813565,"rsi_14":48.26,"sma_20":27.96,"sma_60":25.95,"sma_120":26.25},{"date":"2026-09-11","open":27.8,"high":27.85,"low":27.42,"close":27.72,"volume":25557178,"rsi_14":44.97,"sma_20":28.0,"sma_60":25.98,"sma_120":26.25},{"date":"2026-09-14","open":28.08,"high":28.19,"low":27.68,"close":27.72,"volume":28571580},{"date":"2026-09-15","open":27.61,"high":27.66,"low":27.25,"close":27.55,"volume":40435888,"rsi_14":34.45,"sma_20":28.08,"sma_60":26.05,"sma_120":26.27},{"date":"2026-09-16","open":27.64,"high":27.69,"low":27.36,"close":27.46,"volume":26046156,"rsi_14":36.45,"sma_20":28.09,"sma_60":26.09,"sma_120":26.27},{"date":"2026-09-17","open":27.62,"high":27.81,"low":27.55,"close":27.64,"volume":29013808},{"date":"2026-09-18","open":27.64,"high":27.66,"low":27.34,"close":27.66,"volume":75593387,"rsi_14":44.93,"sma_20":28.06,"sma_60":26.2,"sma_120":26.28},{"date":"2026-09-21","open":27.65,"high":27.92,"low":27.53,"close":27.74,"volume":28776627},{"date":"2026-09-22","open":27.74,"high":28.0,"low":27.49,"close":27.93,"volume":26669292,"rsi_14":38.14,"sma_20":28.04,"sma_60":26.32,"sma_120":26.27},{"date":"2026-09-23","open":27.96,"high":28.23,"low":27.84,"close":28.18,"volume":33812863,"rsi_14":32.64,"sma_20":28.02,"sma_60":26.39,"sma_120":26.27},{"date":"2026-09-24","open":28.2,"high":28.85,"low":28.2,"close":28.41,"volume":34774742,"rsi_14":41.8,"sma_20":28.02,"sma_60":26.46,"sma_120":26.27},{"date":"2026-09-25","open":28.45,"high":28.69,"low":28.17,"close":28.67,"volume":27763664,"rsi_14":54.7,"sma_20":28.06,"sma_60":26.54,"sma_120":26.28},{"date":"2026-09-28","open":28.62,"high":28.87,"low":28.39,"close":28.72,"volume":24950464,"rsi_14":76.88,"sma_20":28.1,"sma_60":26.61,"sma_120":26.29},{"date":"2026-09-29","open":28.6,"high":28.76,"low":28.26,"close":28.72,"volume":33309392,"rsi_14":77.33,"sma_20":28.11,"sma_60":26.7,"sma_120":26.3},{"date":"2026-09-30","open":28.79,"high":28.95,"low":28.52,"close":28.52,"volume":33638990},{"date":"2026-10-01","open":28.45,"high":28.59,"low":28.07,"close":28.12,"volume":30494158,"rsi_14":59.43,"sma_20":28.06,"sma_60":26.84,"sma_120":26.32},{"date":"2026-10-02","open":28.14,"high":28.16,"low":27.44,"close":27.8,"volume":35007893,"rsi_14":51.64,"sma_20":28.01,"sma_60":26.9,"sma_120":26.33},{"date":"2026-10-05","open":27.65,"high":27.72,"low":27.12,"close":27.41,"volume":33005431,"rsi_14":47.37,"sma_20":27.96,"sma_60":26.95,"sma_120":26.33},{"date":"2026-10-06","open":27.48,"high":27.71,"low":27.2,"close":27.5,"volume":24066071},{"date":"2026-10-07","open":27.62,"high":28.17,"low":27.55,"close":28.0,"volume":31230398,"rsi_14":55.89,"sma_20":27.96,"sma_60":27.06,"sma_120":26.34},{"date":"2026-10-08","open":27.9,"high":28.0,"low":27.48,"close":27.82,"volume":44433417,"rsi_14":52.72,"sma_20":27.97,"sma_60":27.11,"sma_120":26.34},{"date":"2026-10-09","open":27.61,"high":28.29,"low":27.59,"close":28.28,"volume":23204131,"rsi_14":57.67,"sma_20":27.99,"sma_60":27.17,"sma_120":26.35},{"date":"2026-10-12","open":28.42,"high":28.5,"low":28.28,"close":28.4,"volume":18555612,"rsi_14":57.0,"sma_20":28.03,"sma_60":27.22,"sma_120":26.36},{"date":"2026-10-13","open":28.61,"high":28.61,"low":28.13,"close":28.37,"volume":26837187,"rsi_14":53.19,"sma_20":28.07,"sma_60":27.28,"sma_120":26.37},{"date":"2026-10-14","open":28.6,"high":29.49,"low":28.55,"close":29.21,"volume":39370505,"rsi_14":60.52,"sma_20":28.16,"sma_60":27.35,"sma_120":26.39},{"date":"2026-10-15","open":29.57,"high":29.88,"low":29.42,"close":29.44,"volume":32890959,"rsi_14":59.89,"sma_20":28.24,"sma_60":27.43,"sma_120":26.41},{"date":"2026-10-16","open":29.72,"high":29.74,"low":29.42,"close":29.58,"volume":28627476,"rsi_14":60.93,"sma_20":28.34,"sma_60":27.51,"sma_120":26.43},{"date":"2026-10-19","open":29.3,"high":29.69,"low":29.25,"close":29.44,"volume":20816617,"rsi_14":58.77,"sma_20":28.43,"sma_60":27.59,"sma_120":26.46},{"date":"2026-10-20","open":29.67,"high":30.25,"low":29.59,"close":30.11,"volume":34442161,"rsi_14":67.77,"sma_20":28.54,"sma_60":27.68,"sma_120":26.49},{"date":"2026-10-21","open":30.0,"high":30.09,"low":29.69,"close":29.85,"volume":22217675,"rsi_14":70.03,"sma_20":28.62,"sma_60":27.76,"sma_120":26.52},{"date":"2026-10-22","open":30.05,"high":30.44,"low":29.88,"close":30.42,"volume":28673343,"rsi_14":78.31,"sma_20":28.72,"sma_60":27.84,"sma_120":26.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.0500000000000003,"pbr":1.73,"per":9.97,"roa":-0.12,"roe":-0.29,"grade":"D","comment":"PER 9.97배, ROE -0.29%","revenue":63696000000.0,"analysis":"PER 10.0배입니다. ROE -0.3%로 적자 상태입니다. 시가총액 1733.20억. 매출 636.96억, 영업이익 159.76억.","eps_basis":"TTM","debt_ratio":0.7418006808310834,"market_cap":173377091621,"net_income":4335000000.0,"total_debt":63194000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.78,"total_assets":201131000000.0,"total_equity":85190000000.0,"profit_margin":6.81,"revenue_basis":"TTM","dividend_yield":6.64,"net_income_basis":"TTM","operating_income":15976000000.0,"operating_margin":25.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":30.42,"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":30.4839},{"date":"2016-10-25","close":30.6262},{"date":"2016-10-26","close":30.74},{"date":"2016-10-27","close":30.8159},{"date":"2016-10-28","close":30.2941},{"date":"2016-10-31","close":30.0854},{"date":"2016-11-01","close":29.4782},{"date":"2016-11-02","close":29.0607},{"date":"2016-11-03","close":28.3586},{"date":"2016-11-04","close":28.463},{"date":"2016-11-07","close":28.8235},{"date":"2016-11-08","close":28.463},{"date":"2016-11-09","close":30.4744},{"date":"2016-11-10","close":31.7742},{"date":"2016-11-11","close":30.9203},{"date":"2016-11-14","close":30.7211},{"date":"2016-11-15","close":30.5787},{"date":"2016-11-16","close":30.3226},{"date":"2016-11-17","close":30.1044},{"date":"2016-11-18","close":29.8672},{"date":"2016-11-21","close":29.9526},{"date":"2016-11-22","close":29.7249},{"date":"2016-11-23","close":29.8102},{"date":"2016-11-25","close":30.0664},{"date":"2016-11-28","close":29.9241},{"date":"2016-11-29","close":30.2846},{"date":"2016-11-30","close":30.4934},{"date":"2016-12-01","close":29.8482},{"date":"2016-12-02","close":30.0095},{"date":"2016-12-05","close":29.9715},{"date":"2016-12-06","close":29.9431},{"date":"2016-12-07","close":29.592},{"date":"2016-12-08","close":29.3548},{"date":"2016-12-09","close":30.0759},{"date":"2016-12-12","close":30.74},{"date":"2016-12-13","close":31.148},{"date":"2016-12-14","close":31.1385},{"date":"2016-12-15","close":31.0721},{"date":"2016-12-16","close":31.1575},{"date":"2016-12-19","close":31.148},{"date":"2016-12-20","close":31.167},{"date":"2016-12-21","close":30.74},{"date":"2016-12-22","close":30.6831},{"date":"2016-12-23","close":30.8159},{"date":"2016-12-27","close":30.8634},{"date":"2016-12-28","close":30.6926},{"date":"2016-12-29","close":30.8254},{"date":"2016-12-30","close":30.8159},{"date":"2017-01-03","close":31.3093},{"date":"2017-01-04","close":31.5844},{"date":"2017-01-05","close":31.888},{"date":"2017-01-06","close":31.7647},{"date":"2017-01-09","close":31.7552},{"date":"2017-01-10","close":31.7268},{"date":"2017-01-11","close":31.148},{"date":"2017-01-12","close":30.9298},{"date":"2017-01-13","close":30.8539},{"date":"2017-01-17","close":30.4175},{"date":"2017-01-18","close":30.389},{"date":"2017-01-19","close":30.0759},{"date":"2017-01-20","close":30.1423},{"date":"2017-01-23","close":29.8482},{"date":"2017-01-24","close":29.5541},{"date":"2017-01-25","close":29.6869},{"date":"2017-01-26","close":29.6774},{"date":"2017-01-27","close":29.8102},{"date":"2017-01-30","close":29.7059},{"date":"2017-01-31","close":30.1044},{"date":"2017-02-01","close":30.0474},{"date":"2017-02-02","close":30.1044},{"date":"2017-02-03","close":30.4459},{"date":"2017-02-06","close":30.5787},{"date":"2017-02-07","close":30.4364},{"date":"2017-02-08","close":30.4934},{"date":"2017-02-09","close":30.7211},{"date":"2017-02-10","close":30.6926},{"date":"2017-02-13","close":30.9393},{"date":"2017-02-14","close":31.0721},{"date":"2017-02-15","close":31.7932},{"date":"2017-02-16","close":31.8975},{"date":"2017-02-17","close":31.8975},{"date":"2017-02-21","close":31.8975},{"date":"2017-02-22","close":31.8691},{"date":"2017-02-23","close":32.315},{"date":"2017-02-24","close":32.5047},{"date":"2017-02-27","close":32.5237},{"date":"2017-02-28","close":32.3719},{"date":"2017-03-01","close":32.6565},{"date":"2017-03-02","close":32.7419},{"date":"2017-03-03","close":32.7514},{"date":"2017-03-06","close":32.5901},{"date":"2017-03-07","close":32.2486},{"date":"2017-03-08","close":32.1727},{"date":"2017-03-09","close":32.3055},{"date":"2017-03-10","close":32.3624},{"date":"2017-03-13","close":32.3624},{"date":"2017-03-14","close":32.4668},{"date":"2017-03-15","close":32.8558},{"date":"2017-03-16","close":32.666},{"date":"2017-03-17","close":32.5617},{"date":"2017-03-20","close":32.6186},{"date":"2017-03-21","close":32.4953},{"date":"2017-03-22","close":32.704},{"date":"2017-03-23","close":32.5332},{"date":"2017-03-24","close":32.2581},{"date":"2017-03-27","close":32.4288},{"date":"2017-03-28","close":32.4099},{"date":"2017-03-29","close":32.5712},{"date":"2017-03-30","close":32.5901},{"date":"2017-03-31","close":32.4573},{"date":"2017-04-03","close":32.4858},{"date":"2017-04-04","close":32.5806},{"date":"2017-04-05","close":32.4383},{"date":"2017-04-06","close":32.3624},{"date":"2017-04-07","close":32.3529},{"date":"2017-04-10","close":32.296},{"date":"2017-04-11","close":32.1917},{"date":"2017-04-12","close":32.1822},{"date":"2017-04-13","close":32.1442},{"date":"2017-04-17","close":32.2581},{"date":"2017-04-18","close":32.1063},{"date":"2017-04-19","close":31.888},{"date":"2017-04-20","close":32.0114},{"date":"2017-04-21","close":31.9165},{"date":"2017-04-24","close":32.0114},{"date":"2017-04-25","close":32.0304},{"date":"2017-04-26","close":32.1157},{"date":"2017-04-27","close":32.1252},{"date":"2017-04-28","close":32.1822},{"date":"2017-05-01","close":32.0493},{"date":"2017-05-02","close":31.888},{"date":"2017-05-03","close":31.7552},{"date":"2017-05-04","close":31.7362},{"date":"2017-05-05","close":31.7647},{"date":"2017-05-08","close":31.7362},{"date":"2017-05-09","close":31.6698},{"date":"2017-05-10","close":31.3378},{"date":"2017-05-11","close":31.3472},{"date":"2017-05-12","close":31.3188},{"date":"2017-05-15","close":31.4231},{"date":"2017-05-16","close":30.9298},{"date":"2017-05-17","close":30.5787},{"date":"2017-05-18","close":30.5693},{"date":"2017-05-19","close":30.797},{"date":"2017-05-22","close":30.4744},{"date":"2017-05-23","close":30.4934},{"date":"2017-05-24","close":30.408},{"date":"2017-05-25","close":30.5123},{"date":"2017-05-26","close":30.4934},{"date":"2017-05-30","close":30.4839},{"date":"2017-05-31","close":30.9772},{"date":"2017-06-01","close":31.0342},{"date":"2017-06-02","close":30.8729},{"date":"2017-06-05","close":30.6926},{"date":"2017-06-06","close":30.4269},{"date":"2017-06-07","close":30.3605},{"date":"2017-06-08","close":30.1233},{"date":"2017-06-09","close":31.0911},{"date":"2017-06-12","close":31.0247},{"date":"2017-06-13","close":30.9108},{"date":"2017-06-14","close":31.0152},{"date":"2017-06-15","close":31.129},{"date":"2017-06-16","close":31.2808},{"date":"2017-06-19","close":31.518},{"date":"2017-06-20","close":31.8406},{"date":"2017-06-21","close":32.1442},{"date":"2017-06-22","close":32.315},{"date":"2017-06-23","close":32.4194},{"date":"2017-06-26","close":32.296},{"date":"2017-06-27","close":32.0398},{"date":"2017-06-28","close":32.0209},{"date":"2017-06-29","close":31.907},{"date":"2017-06-30","close":31.8691},{"date":"2017-07-03","close":32.0873},{"date":"2017-07-05","close":31.9165},{"date":"2017-07-06","close":31.518},{"date":"2017-07-07","close":31.6414},{"date":"2017-07-10","close":31.6983},{"date":"2017-07-11","close":31.4706},{"date":"2017-07-12","close":31.518},{"date":"2017-07-13","close":31.575},{"date":"2017-07-14","close":31.7173},{"date":"2017-07-17","close":31.5465},{"date":"2017-07-18","close":31.6509},{"date":"2017-07-19","close":31.8975},{"date":"2017-07-20","close":31.8216},{"date":"2017-07-21","close":31.7647},{"date":"2017-07-24","close":31.6129},{"date":"2017-07-25","close":31.4042},{"date":"2017-07-26","close":31.2049},{"date":"2017-07-27","close":31.3093},{"date":"2017-07-28","close":31.4516},{"date":"2017-07-31","close":31.4611},{"date":"2017-08-01","close":31.3852},{"date":"2017-08-02","close":31.2334},{"date":"2017-08-03","close":31.7173},{"date":"2017-08-04","close":31.9165},{"date":"2017-08-07","close":31.6034},{"date":"2017-08-08","close":31.575},{"date":"2017-08-09","close":31.7362},{"date":"2017-08-10","close":31.7078},{"date":"2017-08-11","close":31.5465},{"date":"2017-08-14","close":31.6034},{"date":"2017-08-15","close":31.6698},{"date":"2017-08-16","close":31.6509},{"date":"2017-08-17","close":31.2619},{"date":"2017-08-18","close":30.9962},{"date":"2017-08-21","close":31.0816},{"date":"2017-08-22","close":31.4516},{"date":"2017-08-23","close":31.537},{"date":"2017-08-24","close":31.5275},{"date":"2017-08-25","close":31.6793},{"date":"2017-08-28","close":31.7552},{"date":"2017-08-29","close":31.7837},{"date":"2017-08-30","close":31.7362},{"date":"2017-08-31","close":32.1822},{"date":"2017-09-01","close":32.2201},{"date":"2017-09-05","close":32.0683},{"date":"2017-09-06","close":32.2486},{"date":"2017-09-07","close":32.2486},{"date":"2017-09-08","close":32.3529},{"date":"2017-09-11","close":32.5617},{"date":"2017-09-12","close":33.5579},{"date":"2017-09-13","close":33.2638},{"date":"2017-09-14","close":33.8994},{"date":"2017-09-15","close":33.5484},{"date":"2017-09-18","close":33.7287},{"date":"2017-09-19","close":33.6338},{"date":"2017-09-20","close":34.1461},{"date":"2017-09-21","close":34.1271},{"date":"2017-09-22","close":34.1176},{"date":"2017-09-25","close":33.6907},{"date":"2017-09-26","close":33.4915},{"date":"2017-09-27","close":33.6338},{"date":"2017-09-28","close":33.7761},{"date":"2017-09-29","close":33.871},{"date":"2017-10-02","close":34.222},{"date":"2017-10-03","close":34.2884},{"date":"2017-10-04","close":34.1176},{"date":"2017-10-05","close":34.1556},{"date":"2017-10-06","close":34.203},{"date":"2017-10-09","close":34.2884},{"date":"2017-10-10","close":34.5351},{"date":"2017-10-11","close":34.5825},{"date":"2017-10-12","close":34.4877},{"date":"2017-10-13","close":34.4782},{"date":"2017-10-16","close":34.1366},{"date":"2017-10-17","close":34.3454},{"date":"2017-10-18","close":33.9943},{"date":"2017-10-19","close":34.3833},{"date":"2017-10-20","close":34.5541},{"date":"2017-10-23","close":34.5351},{"date":"2017-10-24","close":34.4118},{"date":"2017-10-25","close":34.3074},{"date":"2017-10-26","close":33.9089},{"date":"2017-10-27","close":33.7761},{"date":"2017-10-30","close":33.3491},{"date":"2017-10-31","close":33.2638},{"date":"2017-11-01","close":33.4535},{"date":"2017-11-02","close":33.6433},{"date":"2017-11-03","close":33.7287},{"date":"2017-11-06","close":33.5104},{"date":"2017-11-07","close":33.5484},{"date":"2017-11-08","close":33.5294},{"date":"2017-11-09","close":33.3966},{"date":"2017-11-10","close":33.3776},{"date":"2017-11-13","close":33.4915},{"date":"2017-11-14","close":33.5674},{"date":"2017-11-15","close":33.5484},{"date":"2017-11-16","close":33.7381},{"date":"2017-11-17","close":33.5579},{"date":"2017-11-20","close":33.5389},{"date":"2017-11-21","close":33.7192},{"date":"2017-11-22","close":33.6148},{"date":"2017-11-24","close":33.6717},{"date":"2017-11-27","close":33.6717},{"date":"2017-11-28","close":34.0133},{"date":"2017-11-29","close":34.3548},{"date":"2017-11-30","close":34.4023},{"date":"2017-12-01","close":34.4877},{"date":"2017-12-04","close":34.2125},{"date":"2017-12-05","close":33.8046},{"date":"2017-12-06","close":33.7381},{"date":"2017-12-07","close":33.6812},{"date":"2017-12-08","close":33.9089},{"date":"2017-12-11","close":34.3548},{"date":"2017-12-12","close":34.7059},{"date":"2017-12-13","close":34.7628},{"date":"2017-12-14","close":34.592},{"date":"2017-12-15","close":35.2941},{"date":"2017-12-18","close":35.2277},{"date":"2017-12-19","close":35.0474},{"date":"2017-12-20","close":34.592},{"date":"2017-12-21","close":34.3833},{"date":"2017-12-22","close":34.2884},{"date":"2017-12-26","close":34.3548},{"date":"2017-12-27","close":34.4687},{"date":"2017-12-28","close":34.5066},{"date":"2017-12-29","close":34.3643},{"date":"2018-01-02","close":23.0404},{"date":"2018-01-03","close":23.2111},{"date":"2018-01-04","close":23.2617},{"date":"2018-01-05","close":23.3059},{"date":"2018-01-08","close":23.0467},{"date":"2018-01-09","close":23.0214},{"date":"2018-01-10","close":23.0593},{"date":"2018-01-11","close":23.1162},{"date":"2018-01-12","close":23.1036},{"date":"2018-01-16","close":23.1415},{"date":"2018-01-17","close":23.5083},{"date":"2018-01-18","close":23.3881},{"date":"2018-01-19","close":23.3565},{"date":"2018-01-22","close":23.3502},{"date":"2018-01-23","close":23.2806},{"date":"2018-01-24","close":23.3502},{"date":"2018-01-25","close":23.5399},{"date":"2018-01-26","close":24.6653},{"date":"2018-01-29","close":24.6717},{"date":"2018-01-30","close":23.9003},{"date":"2018-01-31","close":23.4198},{"date":"2018-02-01","close":23.5027},{"date":"2018-02-02","close":23.3623},{"date":"2018-02-05","close":22.1243},{"date":"2018-02-06","close":22.5136},{"date":"2018-02-07","close":22.3221},{"date":"2018-02-08","close":21.4607},{"date":"2018-02-09","close":21.7989},{"date":"2018-02-12","close":22.1179},{"date":"2018-02-13","close":22.2966},{"date":"2018-02-14","close":22.4562},{"date":"2018-02-15","close":22.788},{"date":"2018-02-16","close":23.139},{"date":"2018-02-20","close":22.9794},{"date":"2018-02-21","close":22.8199},{"date":"2018-02-22","close":22.8071},{"date":"2018-02-23","close":23.139},{"date":"2018-02-26","close":23.6686},{"date":"2018-02-27","close":23.4836},{"date":"2018-02-28","close":23.1709},{"date":"2018-03-01","close":22.7369},{"date":"2018-03-02","close":22.9411},{"date":"2018-03-05","close":23.0496},{"date":"2018-03-06","close":22.8965},{"date":"2018-03-07","close":22.9284},{"date":"2018-03-08","close":23.2921},{"date":"2018-03-09","close":23.4644},{"date":"2018-03-12","close":23.3623},{"date":"2018-03-13","close":23.4517},{"date":"2018-03-14","close":23.1964},{"date":"2018-03-15","close":23.3432},{"date":"2018-03-16","close":23.4708},{"date":"2018-03-19","close":23.1836},{"date":"2018-03-20","close":23.1836},{"date":"2018-03-21","close":23.1453},{"date":"2018-03-22","close":22.7178},{"date":"2018-03-23","close":22.0094},{"date":"2018-03-26","close":22.3604},{"date":"2018-03-27","close":22.3413},{"date":"2018-03-28","close":22.5263},{"date":"2018-03-29","close":22.6476},{"date":"2018-04-02","close":22.3668},{"date":"2018-04-03","close":22.7688},{"date":"2018-04-04","close":23.056},{"date":"2018-04-05","close":22.8007},{"date":"2018-04-06","close":22.4434},{"date":"2018-04-09","close":22.6285},{"date":"2018-04-10","close":22.9411},{"date":"2018-04-11","close":22.839},{"date":"2018-04-12","close":23.1772},{"date":"2018-04-13","close":23.1772},{"date":"2018-04-16","close":23.3113},{"date":"2018-04-17","close":23.1836},{"date":"2018-04-18","close":23.2857},{"date":"2018-04-19","close":23.3113},{"date":"2018-04-20","close":23.3751},{"date":"2018-04-23","close":23.4836},{"date":"2018-04-24","close":23.6495},{"date":"2018-04-25","close":23.407},{"date":"2018-04-26","close":23.5155},{"date":"2018-04-27","close":23.6112},{"date":"2018-04-30","close":23.3623},{"date":"2018-05-01","close":22.5902},{"date":"2018-05-02","close":22.2647},{"date":"2018-05-03","close":22.1818},{"date":"2018-05-04","close":22.2328},{"date":"2018-05-07","close":22.2902},{"date":"2018-05-08","close":22.3221},{"date":"2018-05-09","close":22.4434},{"date":"2018-05-10","close":22.5787},{"date":"2018-05-11","close":22.8751},{"date":"2018-05-14","close":23.1071},{"date":"2018-05-15","close":22.9975},{"date":"2018-05-16","close":22.9911},{"date":"2018-05-17","close":23.0104},{"date":"2018-05-18","close":22.9653},{"date":"2018-05-21","close":23.0684},{"date":"2018-05-22","close":23.0169},{"date":"2018-05-23","close":23.178},{"date":"2018-05-24","close":23.1264},{"date":"2018-05-25","close":22.9911},{"date":"2018-05-29","close":23.004},{"date":"2018-05-30","close":23.2295},{"date":"2018-05-31","close":23.1522},{"date":"2018-06-01","close":23.3584},{"date":"2018-06-04","close":23.4873},{"date":"2018-06-05","close":23.4808},{"date":"2018-06-06","close":23.4422},{"date":"2018-06-07","close":23.513},{"date":"2018-06-08","close":23.629},{"date":"2018-06-11","close":23.3906},{"date":"2018-06-12","close":23.3906},{"date":"2018-06-13","close":23.3391},{"date":"2018-06-14","close":23.3004},{"date":"2018-06-15","close":23.4293},{"date":"2018-06-18","close":23.3004},{"date":"2018-06-19","close":23.3391},{"date":"2018-06-20","close":23.4937},{"date":"2018-06-21","close":23.3906},{"date":"2018-06-22","close":23.5259},{"date":"2018-06-25","close":23.4422},{"date":"2018-06-26","close":23.4422},{"date":"2018-06-27","close":23.3326},{"date":"2018-06-28","close":23.4293},{"date":"2018-06-29","close":23.3777},{"date":"2018-07-02","close":23.4099},{"date":"2018-07-03","close":23.4228},{"date":"2018-07-05","close":23.7579},{"date":"2018-07-06","close":23.9126},{"date":"2018-07-09","close":23.9448},{"date":"2018-07-10","close":24.1188},{"date":"2018-07-11","close":23.977},{"date":"2018-07-12","close":24.1767},{"date":"2018-07-13","close":24.1832},{"date":"2018-07-16","close":24.0865},{"date":"2018-07-17","close":24.2605},{"date":"2018-07-18","close":24.267},{"date":"2018-07-19","close":24.0736},{"date":"2018-07-20","close":24.0543},{"date":"2018-07-23","close":23.977},{"date":"2018-07-24","close":24.2927},{"date":"2018-07-25","close":24.4796},{"date":"2018-07-26","close":24.5891},{"date":"2018-07-27","close":24.7502},{"date":"2018-07-30","close":24.8662},{"date":"2018-07-31","close":25.7297},{"date":"2018-08-01","close":25.9488},{"date":"2018-08-02","close":25.7668},{"date":"2018-08-03","close":26.3452},{"date":"2018-08-06","close":26.6701},{"date":"2018-08-07","close":26.5401},{"date":"2018-08-08","close":26.9105},{"date":"2018-08-09","close":26.6441},{"date":"2018-08-10","close":26.5986},{"date":"2018-08-13","close":26.5206},{"date":"2018-08-14","close":26.4556},{"date":"2018-08-15","close":26.7481},{"date":"2018-08-16","close":26.917},{"date":"2018-08-17","close":27.3525},{"date":"2018-08-20","close":27.5084},{"date":"2018-08-21","close":27.3979},{"date":"2018-08-22","close":27.3395},{"date":"2018-08-23","close":27.4239},{"date":"2018-08-24","close":27.5539},{"date":"2018-08-27","close":27.021},{"date":"2018-08-28","close":26.969},{"date":"2018-08-29","close":26.969},{"date":"2018-08-30","close":26.969},{"date":"2018-08-31","close":26.982},{"date":"2018-09-04","close":26.8846},{"date":"2018-09-05","close":27.1965},{"date":"2018-09-06","close":27.151},{"date":"2018-09-07","close":27.4239},{"date":"2018-09-10","close":27.3329},{"date":"2018-09-11","close":27.4954},{"date":"2018-09-12","close":27.5604},{"date":"2018-09-13","close":27.8463},{"date":"2018-09-14","close":27.9178},{"date":"2018-09-17","close":27.9503},{"date":"2018-09-18","close":28.2752},{"date":"2018-09-19","close":28.1128},{"date":"2018-09-20","close":28.4312},{"date":"2018-09-21","close":28.6327},{"date":"2018-09-24","close":28.5482},{"date":"2018-09-25","close":28.4572},{"date":"2018-09-26","close":28.3857},{"date":"2018-09-27","close":28.5287},{"date":"2018-09-28","close":28.6392},{"date":"2018-10-01","close":28.7691},{"date":"2018-10-02","close":28.7366},{"date":"2018-10-03","close":29.1201},{"date":"2018-10-04","close":29.0486},{"date":"2018-10-05","close":29.185},{"date":"2018-10-08","close":29.4255},{"date":"2018-10-09","close":29.549},{"date":"2018-10-10","close":28.9251},{"date":"2018-10-11","close":27.8203},{"date":"2018-10-12","close":28.4507},{"date":"2018-10-15","close":28.0218},{"date":"2018-10-16","close":28.5482},{"date":"2018-10-17","close":28.9641},{"date":"2018-10-18","close":28.5937},{"date":"2018-10-19","close":28.9186},{"date":"2018-10-22","close":28.8341},{"date":"2018-10-23","close":28.6587},{"date":"2018-10-24","close":27.6059},{"date":"2018-10-25","close":28.2103},{"date":"2018-10-26","close":27.6839},{"date":"2018-10-29","close":28.0933},{"date":"2018-10-30","close":27.8723},{"date":"2018-10-31","close":27.9828},{"date":"2018-11-01","close":28.3792},{"date":"2018-11-02","close":27.8983},{"date":"2018-11-05","close":28.2817},{"date":"2018-11-06","close":27.9503},{"date":"2018-11-07","close":28.8536},{"date":"2018-11-08","close":28.7161},{"date":"2018-11-09","close":28.9977},{"date":"2018-11-12","close":28.8864},{"date":"2018-11-13","close":28.5},{"date":"2018-11-14","close":28.1005},{"date":"2018-11-15","close":28.297},{"date":"2018-11-16","close":28.4934},{"date":"2018-11-19","close":28.9322},{"date":"2018-11-20","close":28.5065},{"date":"2018-11-21","close":28.2249},{"date":"2018-11-23","close":28.2511},{"date":"2018-11-26","close":28.3821},{"date":"2018-11-27","close":28.8602},{"date":"2018-11-28","close":29.4037},{"date":"2018-11-29","close":29.8032},{"date":"2018-11-30","close":30.2747},{"date":"2018-12-03","close":30.1175},{"date":"2018-12-04","close":29.5609},{"date":"2018-12-06","close":29.4561},{"date":"2018-12-07","close":28.7619},{"date":"2018-12-10","close":29.0763},{"date":"2018-12-11","close":28.8209},{"date":"2018-12-12","close":28.9191},{"date":"2018-12-13","close":29.1876},{"date":"2018-12-14","close":28.6833},{"date":"2018-12-17","close":28.2315},{"date":"2018-12-18","close":27.7665},{"date":"2018-12-19","close":27.4849},{"date":"2018-12-20","close":27.4718},{"date":"2018-12-21","close":27.4587},{"date":"2018-12-24","close":26.555},{"date":"2018-12-26","close":27.629},{"date":"2018-12-27","close":28.0612},{"date":"2018-12-28","close":28.1333},{"date":"2018-12-31","close":28.5851},{"date":"2019-01-02","close":28.3232},{"date":"2019-01-03","close":27.5308},{"date":"2019-01-04","close":28.1595},{"date":"2019-01-07","close":28.3101},{"date":"2019-01-08","close":28.4411},{"date":"2019-01-09","close":28.3821},{"date":"2019-01-10","close":27.7076},{"date":"2019-01-11","close":28.0809},{"date":"2019-01-14","close":27.7469},{"date":"2019-01-15","close":27.9826},{"date":"2019-01-16","close":27.5766},{"date":"2019-01-17","close":27.8124},{"date":"2019-01-18","close":27.8517},{"date":"2019-01-22","close":27.6814},{"date":"2019-01-23","close":27.6094},{"date":"2019-01-24","close":26.817},{"date":"2019-01-25","close":26.614},{"date":"2019-01-28","close":25.887},{"date":"2019-01-29","close":26.6991},{"date":"2019-01-30","close":27.2295},{"date":"2019-01-31","close":28.0421},{"date":"2019-02-01","close":28.3261},{"date":"2019-02-04","close":28.0355},{"date":"2019-02-05","close":27.8175},{"date":"2019-02-06","close":27.9628},{"date":"2019-02-07","close":27.5466},{"date":"2019-02-08","close":27.8967},{"date":"2019-02-11","close":27.5334},{"date":"2019-02-12","close":27.6589},{"date":"2019-02-13","close":27.5466},{"date":"2019-02-14","close":27.725},{"date":"2019-02-15","close":28.009},{"date":"2019-02-19","close":28.1411},{"date":"2019-02-20","close":27.8769},{"date":"2019-02-21","close":27.8373},{"date":"2019-02-22","close":28.379},{"date":"2019-02-25","close":28.4582},{"date":"2019-02-26","close":28.4186},{"date":"2019-02-27","close":28.3591},{"date":"2019-02-28","close":28.6366},{"date":"2019-03-01","close":28.6432},{"date":"2019-03-04","close":28.4516},{"date":"2019-03-05","close":28.3327},{"date":"2019-03-06","close":27.6523},{"date":"2019-03-07","close":27.3418},{"date":"2019-03-08","close":27.0115},{"date":"2019-03-11","close":27.4145},{"date":"2019-03-12","close":27.5664},{"date":"2019-03-13","close":27.7514},{"date":"2019-03-14","close":27.2097},{"date":"2019-03-15","close":27.5995},{"date":"2019-03-18","close":27.6193},{"date":"2019-03-19","close":27.943},{"date":"2019-03-20","close":27.8571},{"date":"2019-03-21","close":27.976},{"date":"2019-03-22","close":27.6457},{"date":"2019-03-25","close":27.6721},{"date":"2019-03-26","close":28.0222},{"date":"2019-03-27","close":27.758},{"date":"2019-03-28","close":27.9364},{"date":"2019-03-29","close":28.0553},{"date":"2019-04-01","close":28.2997},{"date":"2019-04-02","close":28.3459},{"date":"2019-04-03","close":28.2997},{"date":"2019-04-04","close":28.2336},{"date":"2019-04-05","close":28.3988},{"date":"2019-04-08","close":28.4979},{"date":"2019-04-09","close":28.2997},{"date":"2019-04-10","close":28.227},{"date":"2019-04-11","close":27.9232},{"date":"2019-04-12","close":27.5532},{"date":"2019-04-15","close":27.8043},{"date":"2019-04-16","close":27.0314},{"date":"2019-04-17","close":26.3443},{"date":"2019-04-18","close":26.014},{"date":"2019-04-22","close":25.7498},{"date":"2019-04-23","close":26.0405},{"date":"2019-04-24","close":26.0074},{"date":"2019-04-25","close":26.166},{"date":"2019-04-26","close":26.4038},{"date":"2019-04-29","close":26.1528},{"date":"2019-04-30","close":26.8266},{"date":"2019-05-01","close":26.9323},{"date":"2019-05-02","close":27.0908},{"date":"2019-05-03","close":27.3418},{"date":"2019-05-06","close":27.5136},{"date":"2019-05-07","close":26.9719},{"date":"2019-05-08","close":27.0512},{"date":"2019-05-09","close":27.0845},{"date":"2019-05-10","close":27.1378},{"date":"2019-05-13","close":27.0379},{"date":"2019-05-14","close":27.0978},{"date":"2019-05-15","close":27.4244},{"date":"2019-05-16","close":27.751},{"date":"2019-05-17","close":27.6377},{"date":"2019-05-20","close":27.7176},{"date":"2019-05-21","close":27.7709},{"date":"2019-05-22","close":27.9842},{"date":"2019-05-23","close":27.9376},{"date":"2019-05-24","close":27.9575},{"date":"2019-05-28","close":27.9242},{"date":"2019-05-29","close":27.8043},{"date":"2019-05-30","close":27.9242},{"date":"2019-05-31","close":27.671},{"date":"2019-06-03","close":27.9376},{"date":"2019-06-04","close":28.1442},{"date":"2019-06-05","close":28.3108},{"date":"2019-06-06","close":28.464},{"date":"2019-06-07","close":28.604},{"date":"2019-06-10","close":28.704},{"date":"2019-06-11","close":28.4374},{"date":"2019-06-12","close":28.7106},{"date":"2019-06-13","close":28.3241},{"date":"2019-06-14","close":28.4974},{"date":"2019-06-17","close":28.5773},{"date":"2019-06-18","close":28.704},{"date":"2019-06-19","close":28.9905},{"date":"2019-06-20","close":29.0572},{"date":"2019-06-21","close":29.1038},{"date":"2019-06-24","close":29.1638},{"date":"2019-06-25","close":29.1638},{"date":"2019-06-26","close":28.6507},{"date":"2019-06-27","close":28.9439},{"date":"2019-06-28","close":28.8706},{"date":"2019-07-01","close":29.1705},{"date":"2019-07-02","close":29.4704},{"date":"2019-07-03","close":29.5903},{"date":"2019-07-05","close":29.2705},{"date":"2019-07-08","close":28.8573},{"date":"2019-07-09","close":28.9039},{"date":"2019-07-10","close":29.3638},{"date":"2019-07-11","close":28.644},{"date":"2019-07-12","close":28.2574},{"date":"2019-07-15","close":28.4907},{"date":"2019-07-16","close":28.5574},{"date":"2019-07-17","close":28.4841},{"date":"2019-07-18","close":28.6973},{"date":"2019-07-19","close":28.504},{"date":"2019-07-22","close":28.5374},{"date":"2019-07-23","close":28.7173},{"date":"2019-07-24","close":28.584},{"date":"2019-07-25","close":28.4374},{"date":"2019-07-26","close":28.7173},{"date":"2019-07-29","close":27.6243},{"date":"2019-07-30","close":25.8516},{"date":"2019-07-31","close":25.8849},{"date":"2019-08-01","close":25.7302},{"date":"2019-08-02","close":25.562},{"date":"2019-08-05","close":24.8624},{"date":"2019-08-06","close":24.8557},{"date":"2019-08-07","close":24.6068},{"date":"2019-08-08","close":24.8019},{"date":"2019-08-09","close":24.4521},{"date":"2019-08-12","close":23.8063},{"date":"2019-08-13","close":23.6785},{"date":"2019-08-14","close":23.0327},{"date":"2019-08-15","close":23.1942},{"date":"2019-08-16","close":23.3085},{"date":"2019-08-19","close":23.665},{"date":"2019-08-20","close":23.2816},{"date":"2019-08-21","close":23.4565},{"date":"2019-08-22","close":23.5978},{"date":"2019-08-23","close":23.1},{"date":"2019-08-26","close":23.4363},{"date":"2019-08-27","close":23.1},{"date":"2019-08-28","close":23.5978},{"date":"2019-08-29","close":23.7659},{"date":"2019-08-30","close":23.9139},{"date":"2019-09-03","close":24.2974},{"date":"2019-09-04","close":24.1023},{"date":"2019-09-05","close":24.4453},{"date":"2019-09-06","close":24.553},{"date":"2019-09-09","close":24.775},{"date":"2019-09-10","close":25.1449},{"date":"2019-09-11","close":25.1651},{"date":"2019-09-12","close":25.0777},{"date":"2019-09-13","close":24.8288},{"date":"2019-09-16","close":24.775},{"date":"2019-09-17","close":24.553},{"date":"2019-09-18","close":24.4723},{"date":"2019-09-19","close":24.5597},{"date":"2019-09-20","close":24.6808},{"date":"2019-09-23","close":24.3781},{"date":"2019-09-24","close":24.2234},{"date":"2019-09-25","close":24.1494},{"date":"2019-09-26","close":24.0686},{"date":"2019-09-27","close":24.3646},{"date":"2019-09-30","close":24.1695},{"date":"2019-10-01","close":23.8332},{"date":"2019-10-02","close":23.3421},{"date":"2019-10-03","close":23.8467},{"date":"2019-10-04","close":24.1695},{"date":"2019-10-07","close":24.1023},{"date":"2019-10-08","close":23.8332},{"date":"2019-10-09","close":24.0081},{"date":"2019-10-10","close":24.0754},{"date":"2019-10-11","close":24.2906},{"date":"2019-10-14","close":24.4184},{"date":"2019-10-15","close":24.553},{"date":"2019-10-16","close":24.4453},{"date":"2019-10-17","close":24.5261},{"date":"2019-10-18","close":24.5261},{"date":"2019-10-21","close":24.5261},{"date":"2019-10-22","close":24.5059},{"date":"2019-10-23","close":24.7346},{"date":"2019-10-24","close":24.479},{"date":"2019-10-25","close":24.7346},{"date":"2019-10-28","close":25.0777},{"date":"2019-10-29","close":25.7033},{"date":"2019-10-30","close":25.8849},{"date":"2019-10-31","close":25.8109},{"date":"2019-11-01","close":25.8243},{"date":"2019-11-04","close":25.5822},{"date":"2019-11-05","close":25.2122},{"date":"2019-11-06","close":25.2997},{"date":"2019-11-07","close":25.0687},{"date":"2019-11-08","close":25.1638},{"date":"2019-11-11","close":25.0823},{"date":"2019-11-12","close":25.1095},{"date":"2019-11-13","close":24.8582},{"date":"2019-11-14","close":24.8242},{"date":"2019-11-15","close":25.32},{"date":"2019-11-18","close":25.2793},{"date":"2019-11-19","close":25.5781},{"date":"2019-11-20","close":25.1638},{"date":"2019-11-21","close":25.6325},{"date":"2019-11-22","close":26.0332},{"date":"2019-11-25","close":26.2709},{"date":"2019-11-26","close":26.006},{"date":"2019-11-27","close":26.2369},{"date":"2019-11-29","close":26.1622},{"date":"2019-12-02","close":26.006},{"date":"2019-12-03","close":25.843},{"date":"2019-12-04","close":25.9041},{"date":"2019-12-05","close":25.8294},{"date":"2019-12-06","close":26.006},{"date":"2019-12-09","close":26.0264},{"date":"2019-12-10","close":26.135},{"date":"2019-12-11","close":25.9585},{"date":"2019-12-12","close":26.1758},{"date":"2019-12-13","close":26.0332},{"date":"2019-12-16","close":26.5833},{"date":"2019-12-17","close":26.4203},{"date":"2019-12-18","close":26.4135},{"date":"2019-12-19","close":26.4679},{"date":"2019-12-20","close":26.6444},{"date":"2019-12-23","close":26.7056},{"date":"2019-12-24","close":26.6852},{"date":"2019-12-26","close":26.7463},{"date":"2019-12-27","close":26.7056},{"date":"2019-12-30","close":26.4271},{"date":"2019-12-31","close":26.6105},{"date":"2020-01-02","close":26.5833},{"date":"2020-01-03","close":26.4407},{"date":"2020-01-06","close":26.4067},{"date":"2020-01-07","close":26.3184},{"date":"2020-01-08","close":26.529},{"date":"2020-01-09","close":26.4135},{"date":"2020-01-10","close":26.821},{"date":"2020-01-13","close":26.7667},{"date":"2020-01-14","close":27.215},{"date":"2020-01-15","close":27.6225},{"date":"2020-01-16","close":27.5817},{"date":"2020-01-17","close":27.5138},{"date":"2020-01-21","close":27.3983},{"date":"2020-01-22","close":27.2965},{"date":"2020-01-23","close":27.6496},{"date":"2020-01-24","close":27.0452},{"date":"2020-01-27","close":27.2761},{"date":"2020-01-28","close":25.9041},{"date":"2020-01-29","close":25.5238},{"date":"2020-01-30","close":25.4346},{"date":"2020-01-31","close":25.5512},{"date":"2020-02-03","close":25.7365},{"date":"2020-02-04","close":25.86},{"date":"2020-02-05","close":26.1893},{"date":"2020-02-06","close":26.2511},{"date":"2020-02-07","close":26.107},{"date":"2020-02-10","close":25.9423},{"date":"2020-02-11","close":26.1344},{"date":"2020-02-12","close":25.8943},{"date":"2020-02-13","close":25.3385},{"date":"2020-02-14","close":25.0504},{"date":"2020-02-18","close":24.92},{"date":"2020-02-19","close":24.8582},{"date":"2020-02-20","close":24.5975},{"date":"2020-02-21","close":24.5083},{"date":"2020-02-24","close":23.7879},{"date":"2020-02-25","close":23.2802},{"date":"2020-02-26","close":23.8222},{"date":"2020-02-27","close":23.3968},{"date":"2020-02-28","close":22.9302},{"date":"2020-03-02","close":23.932},{"date":"2020-03-03","close":23.534},{"date":"2020-03-04","close":24.9749},{"date":"2020-03-05","close":24.3299},{"date":"2020-03-06","close":24.028},{"date":"2020-03-09","close":23.1635},{"date":"2020-03-10","close":23.733},{"date":"2020-03-11","close":22.0726},{"date":"2020-03-12","close":20.5974},{"date":"2020-03-13","close":22.4431},{"date":"2020-03-16","close":20.7072},{"date":"2020-03-17","close":22.0657},{"date":"2020-03-18","close":22.2029},{"date":"2020-03-19","close":20.8719},{"date":"2020-03-20","close":19.9044},{"date":"2020-03-23","close":19.5477},{"date":"2020-03-24","close":20.3779},{"date":"2020-03-25","close":20.4122},{"date":"2020-03-26","close":21.7844},{"date":"2020-03-27","close":21.2012},{"date":"2020-03-30","close":22.4156},{"date":"2020-03-31","close":22.3951},{"date":"2020-04-01","close":21.7844},{"date":"2020-04-02","close":22.5529},{"date":"2020-04-03","close":23.0812},{"date":"2020-04-06","close":23.7193},{"date":"2020-04-07","close":23.0606},{"date":"2020-04-08","close":23.7399},{"date":"2020-04-09","close":24.2819},{"date":"2020-04-13","close":24.1104},{"date":"2020-04-14","close":25.0023},{"date":"2020-04-15","close":24.6799},{"date":"2020-04-16","close":24.6181},{"date":"2020-04-17","close":25.3248},{"date":"2020-04-20","close":24.7553},{"date":"2020-04-21","close":24.4397},{"date":"2020-04-22","close":24.872},{"date":"2020-04-23","close":25.1739},{"date":"2020-04-24","close":25.6473},{"date":"2020-04-27","close":26.2991},{"date":"2020-04-28","close":26.0109},{"date":"2020-04-29","close":26.155},{"date":"2020-04-30","close":26.3197},{"date":"2020-05-01","close":25.8257},{"date":"2020-05-04","close":25.812},{"date":"2020-05-05","close":26.4226},{"date":"2020-05-06","close":26.4226},{"date":"2020-05-07","close":25.6118},{"date":"2020-05-08","close":25.792},{"date":"2020-05-11","close":26.4018},{"date":"2020-05-12","close":25.889},{"date":"2020-05-13","close":25.6742},{"date":"2020-05-14","close":26.2771},{"date":"2020-05-15","close":26.1662},{"date":"2020-05-18","close":26.381},{"date":"2020-05-19","close":26.1108},{"date":"2020-05-20","close":26.0761},{"date":"2020-05-21","close":25.8197},{"date":"2020-05-22","close":25.986},{"date":"2020-05-26","close":25.9791},{"date":"2020-05-27","close":25.9237},{"date":"2020-05-28","close":26.4573},{"date":"2020-05-29","close":26.4642},{"date":"2020-06-01","close":24.5724},{"date":"2020-06-02","close":25.0575},{"date":"2020-06-03","close":25.0575},{"date":"2020-06-04","close":24.9535},{"date":"2020-06-05","close":24.9397},{"date":"2020-06-08","close":25.3554},{"date":"2020-06-09","close":25.0921},{"date":"2020-06-10","close":24.8912},{"date":"2020-06-11","close":23.0756},{"date":"2020-06-12","close":23.3874},{"date":"2020-06-15","close":23.1172},{"date":"2020-06-16","close":23.1449},{"date":"2020-06-17","close":23.2558},{"date":"2020-06-18","close":23.034},{"date":"2020-06-19","close":23.1588},{"date":"2020-06-22","close":22.9439},{"date":"2020-06-23","close":22.7083},{"date":"2020-06-24","close":22.3064},{"date":"2020-06-25","close":22.3965},{"date":"2020-06-26","close":22.2025},{"date":"2020-06-29","close":22.6183},{"date":"2020-06-30","close":22.6598},{"date":"2020-07-01","close":23.3805},{"date":"2020-07-02","close":23.9141},{"date":"2020-07-06","close":23.9141},{"date":"2020-07-07","close":23.5815},{"date":"2020-07-08","close":23.3874},{"date":"2020-07-09","close":23.1865},{"date":"2020-07-10","close":23.4429},{"date":"2020-07-13","close":24.3992},{"date":"2020-07-14","close":24.413},{"date":"2020-07-15","close":24.7526},{"date":"2020-07-16","close":24.6694},{"date":"2020-07-17","close":25.1198},{"date":"2020-07-20","close":25.2931},{"date":"2020-07-21","close":25.4247},{"date":"2020-07-22","close":26.7206},{"date":"2020-07-23","close":26.6166},{"date":"2020-07-24","close":26.0969},{"date":"2020-07-27","close":26.0138},{"date":"2020-07-28","close":27.0393},{"date":"2020-07-29","close":27.2057},{"date":"2020-07-30","close":27.1077},{"date":"2020-07-31","close":26.9258},{"date":"2020-08-03","close":26.8348},{"date":"2020-08-04","close":26.8628},{"date":"2020-08-05","close":26.9048},{"date":"2020-08-06","close":26.7788},{"date":"2020-08-07","close":26.9048},{"date":"2020-08-10","close":26.8628},{"date":"2020-08-11","close":26.4429},{"date":"2020-08-12","close":26.8208},{"date":"2020-08-13","close":26.7088},{"date":"2020-08-14","close":26.6319},{"date":"2020-08-17","close":26.8348},{"date":"2020-08-18","close":26.8418},{"date":"2020-08-19","close":26.7718},{"date":"2020-08-20","close":27.0937},{"date":"2020-08-21","close":27.2057},{"date":"2020-08-24","close":27.1777},{"date":"2020-08-25","close":26.8768},{"date":"2020-08-26","close":26.6249},{"date":"2020-08-27","close":26.4919},{"date":"2020-08-28","close":26.5269},{"date":"2020-08-31","close":26.4429},{"date":"2020-09-01","close":25.8062},{"date":"2020-09-02","close":26.0301},{"date":"2020-09-03","close":25.4703},{"date":"2020-09-04","close":25.4423},{"date":"2020-09-08","close":25.1414},{"date":"2020-09-09","close":25.3164},{"date":"2020-09-10","close":24.9455},{"date":"2020-09-11","close":25.2394},{"date":"2020-09-14","close":25.8972},{"date":"2020-09-15","close":25.8622},{"date":"2020-09-16","close":25.7362},{"date":"2020-09-17","close":25.7642},{"date":"2020-09-18","close":25.6313},{"date":"2020-09-21","close":25.2044},{"date":"2020-09-22","close":25.3654},{"date":"2020-09-23","close":25.1904},{"date":"2020-09-24","close":25.0225},{"date":"2020-09-25","close":25.2254},{"date":"2020-09-28","close":25.4633},{"date":"2020-09-29","close":25.3094},{"date":"2020-09-30","close":25.6802},{"date":"2020-10-01","close":25.4493},{"date":"2020-10-02","close":25.4563},{"date":"2020-10-05","close":25.7152},{"date":"2020-10-06","close":25.3094},{"date":"2020-10-07","close":25.5193},{"date":"2020-10-08","close":25.8132},{"date":"2020-10-09","close":25.7432},{"date":"2020-10-12","close":25.7642},{"date":"2020-10-13","close":25.8202},{"date":"2020-10-14","close":25.7922},{"date":"2020-10-15","close":25.5753},{"date":"2020-10-16","close":26.5549},{"date":"2020-10-19","close":26.4499},{"date":"2020-10-20","close":26.233},{"date":"2020-10-21","close":25.9461},{"date":"2020-10-22","close":26.191},{"date":"2020-10-23","close":26.7158},{"date":"2020-10-26","close":26.5339},{"date":"2020-10-27","close":26.191},{"date":"2020-10-28","close":24.8056},{"date":"2020-10-29","close":24.6866},{"date":"2020-10-30","close":24.8266},{"date":"2020-11-02","close":25.3514},{"date":"2020-11-03","close":25.3234},{"date":"2020-11-04","close":26.1211},{"date":"2020-11-05","close":25.7252},{"date":"2020-11-06","close":25.7323},{"date":"2020-11-09","close":27.7117},{"date":"2020-11-10","close":27.3441},{"date":"2020-11-11","close":27.2168},{"date":"2020-11-12","close":26.5452},{"date":"2020-11-13","close":27.3016},{"date":"2020-11-16","close":26.3897},{"date":"2020-11-17","close":26.8536},{"date":"2020-11-18","close":27.0622},{"date":"2020-11-19","close":26.9653},{"date":"2020-11-20","close":27.3453},{"date":"2020-11-23","close":27.2112},{"date":"2020-11-24","close":27.2708},{"date":"2020-11-25","close":27.2187},{"date":"2020-11-27","close":27.7402},{"date":"2020-11-30","close":28.5449},{"date":"2020-12-01","close":29.3646},{"date":"2020-12-02","close":30.4003},{"date":"2020-12-03","close":29.8712},{"date":"2020-12-04","close":30.0575},{"date":"2020-12-07","close":30.7355},{"date":"2020-12-08","close":31.7116},{"date":"2020-12-09","close":31.1826},{"date":"2020-12-10","close":31.0932},{"date":"2020-12-11","close":30.6387},{"date":"2020-12-14","close":29.2155},{"date":"2020-12-15","close":28.843},{"date":"2020-12-16","close":28.1947},{"date":"2020-12-17","close":28.3363},{"date":"2020-12-18","close":28.0755},{"date":"2020-12-21","close":27.852},{"date":"2020-12-22","close":27.3751},{"date":"2020-12-23","close":27.8967},{"date":"2020-12-24","close":27.77},{"date":"2020-12-28","close":27.4347},{"date":"2020-12-29","close":27.6061},{"date":"2020-12-30","close":27.3751},{"date":"2020-12-31","close":27.4273},{"date":"2021-01-04","close":27.4273},{"date":"2021-01-05","close":27.7104},{"date":"2021-01-06","close":27.472},{"date":"2021-01-07","close":27.6136},{"date":"2021-01-08","close":27.6657},{"date":"2021-01-11","close":28.1426},{"date":"2021-01-12","close":27.703},{"date":"2021-01-13","close":27.4645},{"date":"2021-01-14","close":27.3826},{"date":"2021-01-15","close":27.3453},{"date":"2021-01-19","close":27.3677},{"date":"2021-01-20","close":27.1963},{"date":"2021-01-21","close":27.1814},{"date":"2021-01-22","close":27.2336},{"date":"2021-01-25","close":27.7775},{"date":"2021-01-26","close":27.7998},{"date":"2021-01-27","close":27.0026},{"date":"2021-01-28","close":27.0101},{"date":"2021-01-29","close":27.0402},{"date":"2021-02-01","close":26.9649},{"date":"2021-02-02","close":26.3548},{"date":"2021-02-03","close":26.2418},{"date":"2021-02-04","close":26.2795},{"date":"2021-02-05","close":26.3021},{"date":"2021-02-08","close":26.2268},{"date":"2021-02-09","close":26.3398},{"date":"2021-02-10","close":26.1665},{"date":"2021-02-11","close":25.933},{"date":"2021-02-12","close":26.1515},{"date":"2021-02-16","close":26.1289},{"date":"2021-02-17","close":26.2795},{"date":"2021-02-18","close":26.0309},{"date":"2021-02-19","close":25.9406},{"date":"2021-02-22","close":25.805},{"date":"2021-02-23","close":25.5413},{"date":"2021-02-24","close":25.4208},{"date":"2021-02-25","close":25.4736},{"date":"2021-02-26","close":25.225},{"date":"2021-03-01","close":25.3756},{"date":"2021-03-02","close":25.2401},{"date":"2021-03-03","close":25.9029},{"date":"2021-03-04","close":25.7598},{"date":"2021-03-05","close":25.9029},{"date":"2021-03-08","close":25.8728},{"date":"2021-03-09","close":25.9481},{"date":"2021-03-10","close":26.3096},{"date":"2021-03-11","close":26.1439},{"date":"2021-03-12","close":26.3172},{"date":"2021-03-15","close":26.6712},{"date":"2021-03-16","close":26.9875},{"date":"2021-03-17","close":26.9574},{"date":"2021-03-18","close":26.9423},{"date":"2021-03-19","close":26.7616},{"date":"2021-03-22","close":27.1156},{"date":"2021-03-23","close":26.6335},{"date":"2021-03-24","close":26.8218},{"date":"2021-03-25","close":26.867},{"date":"2021-03-26","close":27.3039},{"date":"2021-03-29","close":27.5826},{"date":"2021-03-30","close":27.1984},{"date":"2021-03-31","close":27.2888},{"date":"2021-04-01","close":27.3415},{"date":"2021-04-05","close":27.3265},{"date":"2021-04-06","close":27.1532},{"date":"2021-04-07","close":27.0478},{"date":"2021-04-08","close":27.0854},{"date":"2021-04-09","close":27.5675},{"date":"2021-04-12","close":27.8462},{"date":"2021-04-13","close":27.9893},{"date":"2021-04-14","close":27.9968},{"date":"2021-04-15","close":28.3207},{"date":"2021-04-16","close":29.0513},{"date":"2021-04-19","close":29.3225},{"date":"2021-04-20","close":29.3978},{"date":"2021-04-21","close":29.7744},{"date":"2021-04-22","close":29.104},{"date":"2021-04-23","close":29.1191},{"date":"2021-04-26","close":29.1342},{"date":"2021-04-27","close":28.9609},{"date":"2021-04-28","close":29.2321},{"date":"2021-04-29","close":29.0739},{"date":"2021-04-30","close":29.1116},{"date":"2021-05-03","close":30.0004},{"date":"2021-05-04","close":30.0907},{"date":"2021-05-05","close":30.1058},{"date":"2021-05-06","close":29.8092},{"date":"2021-05-07","close":30.1058},{"date":"2021-05-10","close":30.3188},{"date":"2021-05-11","close":29.9309},{"date":"2021-05-12","close":30.1895},{"date":"2021-05-13","close":30.5013},{"date":"2021-05-14","close":30.4405},{"date":"2021-05-17","close":30.5089},{"date":"2021-05-18","close":30.4633},{"date":"2021-05-19","close":30.296},{"date":"2021-05-20","close":30.5166},{"date":"2021-05-21","close":30.3872},{"date":"2021-05-24","close":30.2808},{"date":"2021-05-25","close":29.9157},{"date":"2021-05-26","close":29.6038},{"date":"2021-05-27","close":29.3984},{"date":"2021-05-28","close":29.4593},{"date":"2021-06-01","close":29.2843},{"date":"2021-06-02","close":29.5049},{"date":"2021-06-03","close":29.6418},{"date":"2021-06-04","close":29.7787},{"date":"2021-06-07","close":29.657},{"date":"2021-06-08","close":29.5505},{"date":"2021-06-09","close":30.2808},{"date":"2021-06-10","close":30.9425},{"date":"2021-06-11","close":30.5394},{"date":"2021-06-14","close":30.1438},{"date":"2021-06-15","close":30.1134},{"date":"2021-06-16","close":29.8928},{"date":"2021-06-17","close":30.0297},{"date":"2021-06-18","close":29.5201},{"date":"2021-06-21","close":29.9841},{"date":"2021-06-22","close":30.1286},{"date":"2021-06-23","close":29.7027},{"date":"2021-06-24","close":29.8092},{"date":"2021-06-25","close":29.6494},{"date":"2021-06-28","close":29.7559},{"date":"2021-06-29","close":29.7407},{"date":"2021-06-30","close":29.7863},{"date":"2021-07-01","close":30.0906},{"date":"2021-07-02","close":30.2199},{"date":"2021-07-06","close":29.8852},{"date":"2021-07-07","close":29.9309},{"date":"2021-07-08","close":29.8548},{"date":"2021-07-09","close":30.1286},{"date":"2021-07-12","close":30.2427},{"date":"2021-07-13","close":30.1591},{"date":"2021-07-14","close":30.3872},{"date":"2021-07-15","close":30.4937},{"date":"2021-07-16","close":30.6915},{"date":"2021-07-19","close":30.5394},{"date":"2021-07-20","close":31.2239},{"date":"2021-07-21","close":31.2011},{"date":"2021-07-22","close":31.5434},{"date":"2021-07-23","close":31.7031},{"date":"2021-07-26","close":31.802},{"date":"2021-07-27","close":32.0226},{"date":"2021-07-28","close":33.0495},{"date":"2021-07-29","close":32.8422},{"date":"2021-07-30","close":32.8576},{"date":"2021-08-02","close":33.7402},{"date":"2021-08-03","close":35.0604},{"date":"2021-08-04","close":34.6843},{"date":"2021-08-05","close":34.5845},{"date":"2021-08-06","close":34.5922},{"date":"2021-08-09","close":35.2906},{"date":"2021-08-10","close":36.9868},{"date":"2021-08-11","close":35.5439},{"date":"2021-08-12","close":36.2577},{"date":"2021-08-13","close":37.2094},{"date":"2021-08-16","close":37.5395},{"date":"2021-08-17","close":38.6984},{"date":"2021-08-18","close":37.8465},{"date":"2021-08-19","close":37.455},{"date":"2021-08-20","close":37.3936},{"date":"2021-08-23","close":38.3223},{"date":"2021-08-24","close":37.1327},{"date":"2021-08-25","close":36.4649},{"date":"2021-08-26","close":36.3651},{"date":"2021-08-27","close":35.7665},{"date":"2021-08-30","close":35.8893},{"date":"2021-08-31","close":35.3597},{"date":"2021-09-01","close":35.3367},{"date":"2021-09-02","close":35.9507},{"date":"2021-09-03","close":35.9507},{"date":"2021-09-07","close":35.8816},{"date":"2021-09-08","close":35.6974},{"date":"2021-09-09","close":35.329},{"date":"2021-09-10","close":34.9913},{"date":"2021-09-13","close":34.2161},{"date":"2021-09-14","close":34.3159},{"date":"2021-09-15","close":34.3619},{"date":"2021-09-16","close":34.1317},{"date":"2021-09-17","close":33.6865},{"date":"2021-09-20","close":33.9244},{"date":"2021-09-21","close":33.7095},{"date":"2021-09-22","close":33.7325},{"date":"2021-09-23","close":33.9168},{"date":"2021-09-24","close":33.7249},{"date":"2021-09-27","close":33.4409},{"date":"2021-09-28","close":33.0341},{"date":"2021-09-29","close":33.4102},{"date":"2021-09-30","close":33.0111},{"date":"2021-10-01","close":32.9497},{"date":"2021-10-04","close":32.5582},{"date":"2021-10-05","close":32.4815},{"date":"2021-10-06","close":32.2512},{"date":"2021-10-07","close":32.8039},{"date":"2021-10-08","close":32.5813},{"date":"2021-10-11","close":32.2819},{"date":"2021-10-12","close":32.1208},{"date":"2021-10-13","close":31.7907},{"date":"2021-10-14","close":31.9826},{"date":"2021-10-15","close":31.8444},{"date":"2021-10-18","close":31.714},{"date":"2021-10-19","close":32.305},{"date":"2021-10-20","close":32.8499},{"date":"2021-10-21","close":32.896},{"date":"2021-10-22","close":33.1262},{"date":"2021-10-25","close":33.1185},{"date":"2021-10-26","close":33.4332},{"date":"2021-10-27","close":32.9804},{"date":"2021-10-28","close":33.1416},{"date":"2021-10-29","close":33.5714},{"date":"2021-11-01","close":33.4946},{"date":"2021-11-02","close":34.8838},{"date":"2021-11-03","close":34.4003},{"date":"2021-11-04","close":33.9512},{"date":"2021-11-05","close":37.6367},{"date":"2021-11-08","close":37.4199},{"date":"2021-11-09","close":36.6224},{"date":"2021-11-10","close":37.9541},{"date":"2021-11-11","close":38.8523},{"date":"2021-11-12","close":38.5039},{"date":"2021-11-15","close":38.4419},{"date":"2021-11-16","close":38.4032},{"date":"2021-11-17","close":39.3865},{"date":"2021-11-18","close":39.8046},{"date":"2021-11-19","close":39.3323},{"date":"2021-11-22","close":39.642},{"date":"2021-11-23","close":39.5491},{"date":"2021-11-24","close":39.402},{"date":"2021-11-26","close":41.8099},{"date":"2021-11-29","close":40.5711},{"date":"2021-11-30","close":41.6009},{"date":"2021-12-01","close":42.3364},{"date":"2021-12-02","close":41.0667},{"date":"2021-12-03","close":42.019},{"date":"2021-12-06","close":39.8588},{"date":"2021-12-07","close":40.0446},{"date":"2021-12-08","close":39.7969},{"date":"2021-12-09","close":40.3234},{"date":"2021-12-10","close":40.8653},{"date":"2021-12-13","close":42.7391},{"date":"2021-12-14","close":43.0023},{"date":"2021-12-15","close":45.5264},{"date":"2021-12-16","close":47.4233},{"date":"2021-12-17","close":46.0529},{"date":"2021-12-20","close":47.2452},{"date":"2021-12-21","close":45.6425},{"date":"2021-12-22","close":46.1071},{"date":"2021-12-23","close":45.4567},{"date":"2021-12-27","close":45.8361},{"date":"2021-12-28","close":44.9147},{"date":"2021-12-29","close":44.5818},{"date":"2021-12-30","close":45.2167},{"date":"2021-12-31","close":45.7199},{"date":"2022-01-03","close":43.8617},{"date":"2022-01-04","close":42.2203},{"date":"2022-01-05","close":43.072},{"date":"2022-01-06","close":42.4603},{"date":"2022-01-07","close":43.1417},{"date":"2022-01-10","close":43.5443},{"date":"2022-01-11","close":43.8927},{"date":"2022-01-12","close":43.8617},{"date":"2022-01-13","close":43.0023},{"date":"2022-01-14","close":42.5455},{"date":"2022-01-18","close":41.8951},{"date":"2022-01-19","close":41.4538},{"date":"2022-01-20","close":41.8487},{"date":"2022-01-21","close":40.8731},{"date":"2022-01-24","close":39.9053},{"date":"2022-01-25","close":40.6795},{"date":"2022-01-26","close":41.0434},{"date":"2022-01-27","close":41.6363},{"date":"2022-01-28","close":42.3853},{"date":"2022-01-31","close":41.1058},{"date":"2022-02-01","close":41.4023},{"date":"2022-02-02","close":42.0186},{"date":"2022-02-03","close":41.6441},{"date":"2022-02-04","close":41.3477},{"date":"2022-02-07","close":41.5115},{"date":"2022-02-08","close":40.3335},{"date":"2022-02-09","close":40.1541},{"date":"2022-02-10","close":39.4753},{"date":"2022-02-11","close":39.6157},{"date":"2022-02-14","close":38.8512},{"date":"2022-02-15","close":38.8434},{"date":"2022-02-16","close":38.7576},{"date":"2022-02-17","close":38.1491},{"date":"2022-02-18","close":37.8604},{"date":"2022-02-22","close":37.0803},{"date":"2022-02-23","close":36.5654},{"date":"2022-02-24","close":35.8555},{"date":"2022-02-25","close":37.2285},{"date":"2022-02-28","close":36.62},{"date":"2022-03-01","close":35.6916},{"date":"2022-03-02","close":37.2129},{"date":"2022-03-03","close":37.3143},{"date":"2022-03-04","close":37.954},{"date":"2022-03-07","close":37.4314},{"date":"2022-03-08","close":37.0101},{"date":"2022-03-09","close":38.0321},{"date":"2022-03-10","close":38.3831},{"date":"2022-03-11","close":39.2179},{"date":"2022-03-14","close":40.7626},{"date":"2022-03-15","close":40.7314},{"date":"2022-03-16","close":41.2853},{"date":"2022-03-17","close":42.3151},{"date":"2022-03-18","close":42.5257},{"date":"2022-03-21","close":42.2761},{"date":"2022-03-22","close":41.3789},{"date":"2022-03-23","close":40.7158},{"date":"2022-03-24","close":41.0278},{"date":"2022-03-25","close":41.176},{"date":"2022-03-28","close":41.5661},{"date":"2022-03-29","close":41.1448},{"date":"2022-03-30","close":40.9108},{"date":"2022-03-31","close":40.3881},{"date":"2022-04-01","close":40.2321},{"date":"2022-04-04","close":39.7406},{"date":"2022-04-05","close":39.9746},{"date":"2022-04-06","close":41.2463},{"date":"2022-04-07","close":43.0328},{"date":"2022-04-08","close":43.0406},{"date":"2022-04-11","close":42.0732},{"date":"2022-04-12","close":41.4335},{"date":"2022-04-13","close":41.4257},{"date":"2022-04-14","close":41.4413},{"date":"2022-04-18","close":40.4427},{"date":"2022-04-19","close":39.1477},{"date":"2022-04-20","close":38.8122},{"date":"2022-04-21","close":38.3129},{"date":"2022-04-22","close":37.5484},{"date":"2022-04-25","close":38.1881},{"date":"2022-04-26","close":38.2505},{"date":"2022-04-27","close":38.8044},{"date":"2022-04-28","close":39.4051},{"date":"2022-04-29","close":38.2817},{"date":"2022-05-02","close":37.7122},{"date":"2022-05-03","close":38.4533},{"date":"2022-05-04","close":38.742},{"date":"2022-05-05","close":37.798},{"date":"2022-05-06","close":38.2583},{"date":"2022-05-09","close":37.9462},{"date":"2022-05-10","close":38.6094},{"date":"2022-05-11","close":38.5782},{"date":"2022-05-12","close":39.6321},{"date":"2022-05-13","close":39.2624},{"date":"2022-05-16","close":39.8523},{"date":"2022-05-17","close":40.3793},{"date":"2022-05-18","close":39.6399},{"date":"2022-05-19","close":39.8366},{"date":"2022-05-20","close":41.268},{"date":"2022-05-23","close":41.5905},{"date":"2022-05-24","close":42.0073},{"date":"2022-05-25","close":42.2433},{"date":"2022-05-26","close":42.4635},{"date":"2022-05-27","close":42.4006},{"date":"2022-05-31","close":41.7163},{"date":"2022-06-01","close":41.1894},{"date":"2022-06-02","close":41.4332},{"date":"2022-06-03","close":41.8422},{"date":"2022-06-06","close":41.8894},{"date":"2022-06-07","close":42.4399},{"date":"2022-06-08","close":42.0545},{"date":"2022-06-09","close":40.7253},{"date":"2022-06-10","close":39.3018},{"date":"2022-06-13","close":37.6815},{"date":"2022-06-14","close":37.6894},{"date":"2022-06-15","close":38.1535},{"date":"2022-06-16","close":37.3434},{"date":"2022-06-17","close":36.5962},{"date":"2022-06-21","close":37.8388},{"date":"2022-06-22","close":38.5939},{"date":"2022-06-23","close":39.3961},{"date":"2022-06-24","close":40.5759},{"date":"2022-06-27","close":40.804},{"date":"2022-06-28","close":39.8444},{"date":"2022-06-29","close":40.0647},{"date":"2022-06-30","close":41.2366},{"date":"2022-07-01","close":41.1422},{"date":"2022-07-05","close":40.6152},{"date":"2022-07-06","close":41.4882},{"date":"2022-07-07","close":42.0152},{"date":"2022-07-08","close":41.8186},{"date":"2022-07-11","close":41.5984},{"date":"2022-07-12","close":40.9298},{"date":"2022-07-13","close":40.7332},{"date":"2022-07-14","close":40.4186},{"date":"2022-07-15","close":40.7017},{"date":"2022-07-18","close":39.9152},{"date":"2022-07-19","close":40.4029},{"date":"2022-07-20","close":39.9703},{"date":"2022-07-21","close":40.2062},{"date":"2022-07-22","close":40.2928},{"date":"2022-07-25","close":40.7175},{"date":"2022-07-26","close":41.1343},{"date":"2022-07-27","close":40.859},{"date":"2022-07-28","close":40.2012},{"date":"2022-07-29","close":40.0347},{"date":"2022-08-01","close":40.114},{"date":"2022-08-02","close":39.3848},{"date":"2022-08-03","close":39.5195},{"date":"2022-08-04","close":39.5195},{"date":"2022-08-05","close":39.0519},{"date":"2022-08-08","close":39.2897},{"date":"2022-08-09","close":39.4561},{"date":"2022-08-10","close":39.5909},{"date":"2022-08-11","close":38.2751},{"date":"2022-08-12","close":39.7177},{"date":"2022-08-15","close":39.4323},{"date":"2022-08-16","close":39.5195},{"date":"2022-08-17","close":39.0519},{"date":"2022-08-18","close":38.505},{"date":"2022-08-19","close":38.9568},{"date":"2022-08-22","close":38.7586},{"date":"2022-08-23","close":38.0532},{"date":"2022-08-24","close":37.5935},{"date":"2022-08-25","close":37.966},{"date":"2022-08-26","close":37.11},{"date":"2022-08-29","close":36.6424},{"date":"2022-08-30","close":36.3412},{"date":"2022-08-31","close":35.8497},{"date":"2022-09-01","close":36.9594},{"date":"2022-09-02","close":36.2223},{"date":"2022-09-06","close":36.2698},{"date":"2022-09-07","close":36.5631},{"date":"2022-09-08","close":37.3161},{"date":"2022-09-09","close":37.9185},{"date":"2022-09-12","close":37.855},{"date":"2022-09-13","close":36.6106},{"date":"2022-09-14","close":36.5789},{"date":"2022-09-15","close":36.4125},{"date":"2022-09-16","close":36.4838},{"date":"2022-09-19","close":36.0162},{"date":"2022-09-20","close":35.4851},{"date":"2022-09-21","close":34.8114},{"date":"2022-09-22","close":35.3266},{"date":"2022-09-23","close":34.9382},{"date":"2022-09-26","close":34.7401},{"date":"2022-09-27","close":34.9462},{"date":"2022-09-28","close":35.2157},{"date":"2022-09-29","close":35.0017},{"date":"2022-09-30","close":34.6846},{"date":"2022-10-03","close":34.9858},{"date":"2022-10-04","close":35.2394},{"date":"2022-10-05","close":34.9699},{"date":"2022-10-06","close":34.1536},{"date":"2022-10-07","close":33.5433},{"date":"2022-10-10","close":33.0915},{"date":"2022-10-11","close":33.2262},{"date":"2022-10-12","close":33.3134},{"date":"2022-10-13","close":34.0664},{"date":"2022-10-14","close":33.9713},{"date":"2022-10-17","close":34.5974},{"date":"2022-10-18","close":34.9462},{"date":"2022-10-19","close":34.1694},{"date":"2022-10-20","close":34.0109},{"date":"2022-10-21","close":35.6278},{"date":"2022-10-24","close":36.0955},{"date":"2022-10-25","close":36.1351},{"date":"2022-10-26","close":36.5076},{"date":"2022-10-27","close":36.254},{"date":"2022-10-28","close":37.5935},{"date":"2022-10-31","close":36.896},{"date":"2022-11-01","close":38.0532},{"date":"2022-11-02","close":37.3081},{"date":"2022-11-03","close":37.2282},{"date":"2022-11-04","close":37.7478},{"date":"2022-11-07","close":37.6439},{"date":"2022-11-08","close":37.8517},{"date":"2022-11-09","close":37.3481},{"date":"2022-11-10","close":37.8757},{"date":"2022-11-11","close":38.0516},{"date":"2022-11-14","close":39.3626},{"date":"2022-11-15","close":38.827},{"date":"2022-11-16","close":38.4113},{"date":"2022-11-17","close":38.6352},{"date":"2022-11-18","close":38.5552},{"date":"2022-11-21","close":38.5153},{"date":"2022-11-22","close":39.2347},{"date":"2022-11-23","close":39.0509},{"date":"2022-11-25","close":39.3386},{"date":"2022-11-28","close":39.6264},{"date":"2022-11-29","close":39.5625},{"date":"2022-11-30","close":40.0741},{"date":"2022-12-01","close":40.8335},{"date":"2022-12-02","close":40.6976},{"date":"2022-12-05","close":40.5537},{"date":"2022-12-06","close":39.7383},{"date":"2022-12-07","close":40.162},{"date":"2022-12-08","close":41.3931},{"date":"2022-12-09","close":41.3451},{"date":"2022-12-12","close":41.6969},{"date":"2022-12-13","close":42.4243},{"date":"2022-12-14","close":43.5515},{"date":"2022-12-15","close":42.856},{"date":"2022-12-16","close":41.0893},{"date":"2022-12-19","close":41.0574},{"date":"2022-12-20","close":41.0254},{"date":"2022-12-21","close":41.2972},{"date":"2022-12-22","close":41.2812},{"date":"2022-12-23","close":41.4331},{"date":"2022-12-27","close":40.8735},{"date":"2022-12-28","close":40.6097},{"date":"2022-12-29","close":41.0334},{"date":"2022-12-30","close":40.9614},{"date":"2023-01-03","close":40.9774},{"date":"2023-01-04","close":40.0741},{"date":"2023-01-05","close":39.6984},{"date":"2023-01-06","close":40.7056},{"date":"2023-01-09","close":38.6831},{"date":"2023-01-10","close":38.0676},{"date":"2023-01-11","close":37.9317},{"date":"2023-01-12","close":38.1395},{"date":"2023-01-13","close":38.2514},{"date":"2023-01-17","close":36.8365},{"date":"2023-01-18","close":35.9731},{"date":"2023-01-19","close":35.9412},{"date":"2023-01-20","close":36.0611},{"date":"2023-01-23","close":35.9572},{"date":"2023-01-24","close":35.7413},{"date":"2023-01-25","close":36.0291},{"date":"2023-01-26","close":35.6983},{"date":"2023-01-27","close":35.3272},{"date":"2023-01-30","close":35.1336},{"date":"2023-01-31","close":35.6257},{"date":"2023-02-01","close":35.4725},{"date":"2023-02-02","close":35.7709},{"date":"2023-02-03","close":35.5451},{"date":"2023-02-06","close":35.303},{"date":"2023-02-07","close":35.1659},{"date":"2023-02-08","close":35.4805},{"date":"2023-02-09","close":34.9642},{"date":"2023-02-10","close":35.3998},{"date":"2023-02-13","close":35.4886},{"date":"2023-02-14","close":35.2708},{"date":"2023-02-15","close":34.9481},{"date":"2023-02-16","close":34.6496},{"date":"2023-02-17","close":34.8593},{"date":"2023-02-21","close":34.4479},{"date":"2023-02-22","close":34.1897},{"date":"2023-02-23","close":34.1252},{"date":"2023-02-24","close":33.6815},{"date":"2023-02-27","close":32.8989},{"date":"2023-02-28","close":32.7295},{"date":"2023-03-01","close":32.4149},{"date":"2023-03-02","close":32.7699},{"date":"2023-03-03","close":33.1974},{"date":"2023-03-06","close":33.1652},{"date":"2023-03-07","close":32.544},{"date":"2023-03-08","close":32.3665},{"date":"2023-03-09","close":31.834},{"date":"2023-03-10","close":31.7776},{"date":"2023-03-13","close":32.1567},{"date":"2023-03-14","close":32.189},{"date":"2023-03-15","close":32.4956},{"date":"2023-03-16","close":32.5682},{"date":"2023-03-17","close":32.3504},{"date":"2023-03-20","close":32.9231},{"date":"2023-03-21","close":32.8021},{"date":"2023-03-22","close":32.2778},{"date":"2023-03-23","close":32.4149},{"date":"2023-03-24","close":32.5843},{"date":"2023-03-27","close":32.4472},{"date":"2023-03-28","close":32.2616},{"date":"2023-03-29","close":32.4714},{"date":"2023-03-30","close":32.5762},{"date":"2023-03-31","close":32.9151},{"date":"2023-04-03","close":33.3588},{"date":"2023-04-04","close":32.9958},{"date":"2023-04-05","close":33.5201},{"date":"2023-04-06","close":33.4798},{"date":"2023-04-10","close":33.6653},{"date":"2023-04-11","close":33.7138},{"date":"2023-04-12","close":33.3749},{"date":"2023-04-13","close":33.4556},{"date":"2023-04-14","close":33.2297},{"date":"2023-04-17","close":33.2216},{"date":"2023-04-18","close":32.7134},{"date":"2023-04-19","close":32.4633},{"date":"2023-04-20","close":32.1487},{"date":"2023-04-21","close":32.4391},{"date":"2023-04-24","close":32.1971},{"date":"2023-04-25","close":31.7292},{"date":"2023-04-26","close":31.1644},{"date":"2023-04-27","close":31.2532},{"date":"2023-04-28","close":31.3742},{"date":"2023-05-01","close":31.6324},{"date":"2023-05-02","close":31.5114},{"date":"2023-05-03","close":31.0192},{"date":"2023-05-04","close":30.8417},{"date":"2023-05-05","close":31.0515},{"date":"2023-05-08","close":31.1967},{"date":"2023-05-09","close":31.0434},{"date":"2023-05-10","close":30.8982},{"date":"2023-05-11","close":30.6454},{"date":"2023-05-12","close":30.4579},{"date":"2023-05-15","close":30.3029},{"date":"2023-05-16","close":30.1806},{"date":"2023-05-17","close":29.9686},{"date":"2023-05-18","close":29.7484},{"date":"2023-05-19","close":29.9849},{"date":"2023-05-22","close":31.5995},{"date":"2023-05-23","close":32.3253},{"date":"2023-05-24","close":31.5017},{"date":"2023-05-25","close":30.8493},{"date":"2023-05-26","close":30.6617},{"date":"2023-05-30","close":30.1806},{"date":"2023-05-31","close":31.0042},{"date":"2023-06-01","close":31.0042},{"date":"2023-06-02","close":31.2815},{"date":"2023-06-05","close":31.518},{"date":"2023-06-06","close":31.2896},{"date":"2023-06-07","close":31.7137},{"date":"2023-06-08","close":31.8768},{"date":"2023-06-09","close":31.7789},{"date":"2023-06-12","close":32.5373},{"date":"2023-06-13","close":32.8472},{"date":"2023-06-14","close":32.097},{"date":"2023-06-15","close":32.415},{"date":"2023-06-16","close":32.6678},{"date":"2023-06-20","close":32.0807},{"date":"2023-06-21","close":31.7218},{"date":"2023-06-22","close":31.5832},{"date":"2023-06-23","close":31.2326},{"date":"2023-06-26","close":30.0828},{"date":"2023-06-27","close":29.6995},{"date":"2023-06-28","close":29.5935},{"date":"2023-06-29","close":29.4548},{"date":"2023-06-30","close":29.9115},{"date":"2023-07-03","close":29.887},{"date":"2023-07-05","close":29.7321},{"date":"2023-07-06","close":29.0553},{"date":"2023-07-07","close":28.9737},{"date":"2023-07-10","close":29.096},{"date":"2023-07-11","close":29.3733},{"date":"2023-07-12","close":29.3488},{"date":"2023-07-13","close":29.4059},{"date":"2023-07-14","close":29.6179},{"date":"2023-07-17","close":29.2428},{"date":"2023-07-18","close":29.5527},{"date":"2023-07-19","close":29.7158},{"date":"2023-07-20","close":29.9849},{"date":"2023-07-21","close":30.4986},{"date":"2023-07-24","close":30.5883},{"date":"2023-07-25","close":30.2214},{"date":"2023-07-26","close":30.3437},{"date":"2023-07-27","close":29.849},{"date":"2023-07-28","close":29.7418},{"date":"2023-07-31","close":29.7335},{"date":"2023-08-01","close":29.3625},{"date":"2023-08-02","close":29.1481},{"date":"2023-08-03","close":28.8595},{"date":"2023-08-04","close":28.876},{"date":"2023-08-07","close":29.4202},{"date":"2023-08-08","close":29.3872},{"date":"2023-08-09","close":29.5521},{"date":"2023-08-10","close":29.4532},{"date":"2023-08-11","close":29.717},{"date":"2023-08-14","close":29.7418},{"date":"2023-08-15","close":29.1811},{"date":"2023-08-16","close":29.2553},{"date":"2023-08-17","close":30.1046},{"date":"2023-08-18","close":30.2283},{"date":"2023-08-21","close":30.5169},{"date":"2023-08-22","close":30.3767},{"date":"2023-08-23","close":30.2283},{"date":"2023-08-24","close":29.816},{"date":"2023-08-25","close":29.9974},{"date":"2023-08-28","close":29.8572},{"date":"2023-08-29","close":29.8077},{"date":"2023-08-30","close":29.6016},{"date":"2023-08-31","close":29.1728},{"date":"2023-09-01","close":29.5026},{"date":"2023-09-05","close":29.1728},{"date":"2023-09-06","close":28.34},{"date":"2023-09-07","close":28.2658},{"date":"2023-09-08","close":28.2411},{"date":"2023-09-11","close":27.9855},{"date":"2023-09-12","close":28.1586},{"date":"2023-09-13","close":28.1009},{"date":"2023-09-14","close":28.1586},{"date":"2023-09-15","close":28.0927},{"date":"2023-09-18","close":27.7381},{"date":"2023-09-19","close":28.0267},{"date":"2023-09-20","close":27.7216},{"date":"2023-09-21","close":27.0867},{"date":"2023-09-22","close":26.9548},{"date":"2023-09-25","close":27.1939},{"date":"2023-09-26","close":26.7157},{"date":"2023-09-27","close":26.4683},{"date":"2023-09-28","close":26.46},{"date":"2023-09-29","close":27.3506},{"date":"2023-10-02","close":27.9855},{"date":"2023-10-03","close":27.9525},{"date":"2023-10-04","close":27.466},{"date":"2023-10-05","close":27.5979},{"date":"2023-10-06","close":27.3176},{"date":"2023-10-09","close":27.3753},{"date":"2023-10-10","close":27.3506},{"date":"2023-10-11","close":27.3011},{"date":"2023-10-12","close":27.1444},{"date":"2023-10-13","close":26.4765},{"date":"2023-10-16","close":27.433},{"date":"2023-10-17","close":27.0042},{"date":"2023-10-18","close":25.8993},{"date":"2023-10-19","close":25.7179},{"date":"2023-10-20","close":25.2727},{"date":"2023-10-23","close":25.4293},{"date":"2023-10-24","close":25.0913},{"date":"2023-10-25","close":25.3386},{"date":"2023-10-26","close":25.6932},{"date":"2023-10-27","close":24.8274},{"date":"2023-10-30","close":25.1902},{"date":"2023-10-31","close":25.1985},{"date":"2023-11-01","close":25.1572},{"date":"2023-11-02","close":25.149},{"date":"2023-11-03","close":25.7757},{"date":"2023-11-06","close":25.7097},{"date":"2023-11-07","close":25.7674},{"date":"2023-11-08","close":25.4128},{"date":"2023-11-09","close":24.8028},{"date":"2023-11-10","close":24.6357},{"date":"2023-11-13","close":24.2178},{"date":"2023-11-14","close":24.4518},{"date":"2023-11-15","close":25.229},{"date":"2023-11-16","close":24.878},{"date":"2023-11-17","close":25.0034},{"date":"2023-11-20","close":25.0535},{"date":"2023-11-21","close":25.3209},{"date":"2023-11-22","close":25.3376},{"date":"2023-11-24","close":25.4881},{"date":"2023-11-27","close":25.1872},{"date":"2023-11-28","close":24.8112},{"date":"2023-11-29","close":25.1371},{"date":"2023-11-30","close":25.463},{"date":"2023-12-01","close":24.1593},{"date":"2023-12-04","close":24.4685},{"date":"2023-12-05","close":24.3098},{"date":"2023-12-06","close":24.0591},{"date":"2023-12-07","close":23.9253},{"date":"2023-12-08","close":24.0507},{"date":"2023-12-11","close":23.9337},{"date":"2023-12-12","close":23.8836},{"date":"2023-12-13","close":22.2791},{"date":"2023-12-14","close":21.8362},{"date":"2023-12-15","close":22.254},{"date":"2023-12-18","close":22.6133},{"date":"2023-12-19","close":23.5326},{"date":"2023-12-20","close":23.0897},{"date":"2023-12-21","close":23.6579},{"date":"2023-12-22","close":23.7331},{"date":"2023-12-26","close":23.7415},{"date":"2023-12-27","close":23.9086},{"date":"2023-12-28","close":24.0591},{"date":"2023-12-29","close":24.0591},{"date":"2024-01-02","close":24.8446},{"date":"2024-01-03","close":24.8446},{"date":"2024-01-04","close":24.3098},{"date":"2024-01-05","close":24.6273},{"date":"2024-01-08","close":24.7192},{"date":"2024-01-09","close":24.5688},{"date":"2024-01-10","close":24.2262},{"date":"2024-01-11","close":23.7331},{"date":"2024-01-12","close":23.9838},{"date":"2024-01-16","close":23.6663},{"date":"2024-01-17","close":23.5242},{"date":"2024-01-18","close":23.4741},{"date":"2024-01-19","close":23.6329},{"date":"2024-01-22","close":23.6579},{"date":"2024-01-23","close":23.7582},{"date":"2024-01-24","close":23.6746},{"date":"2024-01-25","close":23.3014},{"date":"2024-01-26","close":23.3014},{"date":"2024-01-29","close":23.3099},{"date":"2024-01-30","close":22.9197},{"date":"2024-01-31","close":22.9706},{"date":"2024-02-01","close":23.1487},{"date":"2024-02-02","close":22.8434},{"date":"2024-02-05","close":22.538},{"date":"2024-02-06","close":23.3269},{"date":"2024-02-07","close":23.3778},{"date":"2024-02-08","close":23.3862},{"date":"2024-02-09","close":23.3778},{"date":"2024-02-12","close":23.4626},{"date":"2024-02-13","close":22.8773},{"date":"2024-02-14","close":22.996},{"date":"2024-02-15","close":23.3353},{"date":"2024-02-16","close":23.4287},{"date":"2024-02-20","close":23.4032},{"date":"2024-02-21","close":23.4711},{"date":"2024-02-22","close":23.3693},{"date":"2024-02-23","close":23.5474},{"date":"2024-02-26","close":23.0554},{"date":"2024-02-27","close":22.8094},{"date":"2024-02-28","close":22.9367},{"date":"2024-02-29","close":22.5295},{"date":"2024-03-01","close":22.555},{"date":"2024-03-04","close":21.9612},{"date":"2024-03-05","close":22.1224},{"date":"2024-03-06","close":23.0639},{"date":"2024-03-07","close":22.7246},{"date":"2024-03-08","close":23.0894},{"date":"2024-03-11","close":24.0648},{"date":"2024-03-12","close":23.7595},{"date":"2024-03-13","close":23.9376},{"date":"2024-03-14","close":23.8613},{"date":"2024-03-15","close":23.7001},{"date":"2024-03-18","close":23.5135},{"date":"2024-03-19","close":23.4371},{"date":"2024-03-20","close":23.4965},{"date":"2024-03-21","close":23.4626},{"date":"2024-03-22","close":23.2081},{"date":"2024-03-25","close":23.2675},{"date":"2024-03-26","close":23.4032},{"date":"2024-03-27","close":23.5644},{"date":"2024-03-28","close":23.5389},{"date":"2024-04-01","close":23.5135},{"date":"2024-04-02","close":23.3693},{"date":"2024-04-03","close":23.0894},{"date":"2024-04-04","close":22.6059},{"date":"2024-04-05","close":22.6143},{"date":"2024-04-08","close":22.5465},{"date":"2024-04-09","close":22.7161},{"date":"2024-04-10","close":22.3259},{"date":"2024-04-11","close":22.3429},{"date":"2024-04-12","close":21.9357},{"date":"2024-04-15","close":21.9781},{"date":"2024-04-16","close":21.7915},{"date":"2024-04-17","close":21.5625},{"date":"2024-04-18","close":21.5371},{"date":"2024-04-19","close":22.0545},{"date":"2024-04-22","close":22.275},{"date":"2024-04-23","close":22.3259},{"date":"2024-04-24","close":22.2835},{"date":"2024-04-25","close":21.4268},{"date":"2024-04-26","close":21.5455},{"date":"2024-04-29","close":21.7491},{"date":"2024-04-30","close":21.7322},{"date":"2024-05-01","close":23.0554},{"date":"2024-05-02","close":23.4965},{"date":"2024-05-03","close":23.5898},{"date":"2024-05-06","close":23.8867},{"date":"2024-05-07","close":23.5559},{"date":"2024-05-08","close":23.98},{"date":"2024-05-09","close":24.2642},{"date":"2024-05-10","close":24.1178},{"date":"2024-05-13","close":24.488},{"date":"2024-05-14","close":24.4364},{"date":"2024-05-15","close":24.8152},{"date":"2024-05-16","close":24.9013},{"date":"2024-05-17","close":24.6602},{"date":"2024-05-20","close":24.5655},{"date":"2024-05-21","close":24.5914},{"date":"2024-05-22","close":25.4868},{"date":"2024-05-23","close":24.7033},{"date":"2024-05-24","close":24.8669},{"date":"2024-05-28","close":24.3675},{"date":"2024-05-29","close":23.9542},{"date":"2024-05-30","close":24.2814},{"date":"2024-05-31","close":24.6775},{"date":"2024-06-03","close":25.2371},{"date":"2024-06-04","close":25.3921},{"date":"2024-06-05","close":25.4438},{"date":"2024-06-06","close":24.798},{"date":"2024-06-07","close":24.6086},{"date":"2024-06-10","close":24.1694},{"date":"2024-06-11","close":24.135},{"date":"2024-06-12","close":23.8164},{"date":"2024-06-13","close":23.8078},{"date":"2024-06-14","close":23.7045},{"date":"2024-06-17","close":23.2309},{"date":"2024-06-18","close":23.6012},{"date":"2024-06-20","close":23.8853},{"date":"2024-06-21","close":23.8853},{"date":"2024-06-24","close":24.4192},{"date":"2024-06-25","close":24.1006},{"date":"2024-06-26","close":23.6098},{"date":"2024-06-27","close":23.937},{"date":"2024-06-28","close":24.092},{"date":"2024-07-01","close":24.2986},{"date":"2024-07-02","close":23.9628},{"date":"2024-07-03","close":23.8509},{"date":"2024-07-05","close":24.1522},{"date":"2024-07-08","close":24.0489},{"date":"2024-07-09","close":23.8681},{"date":"2024-07-10","close":24.4105},{"date":"2024-07-11","close":24.6775},{"date":"2024-07-12","close":24.9013},{"date":"2024-07-15","close":25.0563},{"date":"2024-07-16","close":25.4007},{"date":"2024-07-17","close":25.8571},{"date":"2024-07-18","close":25.5816},{"date":"2024-07-19","close":25.8054},{"date":"2024-07-22","close":25.4868},{"date":"2024-07-23","close":25.4007},{"date":"2024-07-24","close":25.814},{"date":"2024-07-25","close":25.9862},{"date":"2024-07-26","close":26.8682},{"date":"2024-07-29","close":26.8245},{"date":"2024-07-30","close":27.4096},{"date":"2024-07-31","close":26.6673},{"date":"2024-08-01","close":26.7634},{"date":"2024-08-02","close":26.5713},{"date":"2024-08-05","close":25.9688},{"date":"2024-08-06","close":25.602},{"date":"2024-08-07","close":25.1916},{"date":"2024-08-08","close":25.1131},{"date":"2024-08-09","close":24.9297},{"date":"2024-08-12","close":24.8424},{"date":"2024-08-13","close":25.1916},{"date":"2024-08-14","close":25.2178},{"date":"2024-08-15","close":25.0694},{"date":"2024-08-16","close":24.7114},{"date":"2024-08-19","close":25.148},{"date":"2024-08-20","close":25.2353},{"date":"2024-08-21","close":25.3488},{"date":"2024-08-22","close":25.1305},{"date":"2024-08-23","close":25.2353},{"date":"2024-08-26","close":25.2528},{"date":"2024-08-27","close":25.1654},{"date":"2024-08-28","close":25.1043},{"date":"2024-08-29","close":25.0781},{"date":"2024-08-30","close":25.3313},{"date":"2024-09-03","close":24.7114},{"date":"2024-09-04","close":24.79},{"date":"2024-09-05","close":24.8948},{"date":"2024-09-06","close":24.9384},{"date":"2024-09-09","close":25.6806},{"date":"2024-09-10","close":25.9688},{"date":"2024-09-11","close":25.8989},{"date":"2024-09-12","close":25.4623},{"date":"2024-09-13","close":25.5584},{"date":"2024-09-16","close":26.2569},{"date":"2024-09-17","close":26.0474},{"date":"2024-09-18","close":25.9775},{"date":"2024-09-19","close":25.8989},{"date":"2024-09-20","close":25.6894},{"date":"2024-09-23","close":25.5933},{"date":"2024-09-24","close":25.7592},{"date":"2024-09-25","close":25.2615},{"date":"2024-09-26","close":25.2964},{"date":"2024-09-27","close":25.4012},{"date":"2024-09-30","close":25.2702},{"date":"2024-10-01","close":25.0345},{"date":"2024-10-02","close":24.9821},{"date":"2024-10-03","close":24.7463},{"date":"2024-10-04","close":24.9559},{"date":"2024-10-07","close":25.4973},{"date":"2024-10-08","close":25.4798},{"date":"2024-10-09","close":26.3617},{"date":"2024-10-10","close":25.6195},{"date":"2024-10-11","close":25.4623},{"date":"2024-10-14","close":25.3925},{"date":"2024-10-15","close":25.7068},{"date":"2024-10-16","close":25.9077},{"date":"2024-10-17","close":25.5584},{"date":"2024-10-18","close":25.5147},{"date":"2024-10-21","close":25.2615},{"date":"2024-10-22","close":25.1829},{"date":"2024-10-23","close":25.2004},{"date":"2024-10-24","close":25.0083},{"date":"2024-10-25","close":24.8424},{"date":"2024-10-28","close":25.2004},{"date":"2024-10-29","close":24.8511},{"date":"2024-10-30","close":24.9035},{"date":"2024-10-31","close":24.7114},{"date":"2024-11-01","close":24.528},{"date":"2024-11-04","close":24.2399},{"date":"2024-11-05","close":24.4407},{"date":"2024-11-06","close":23.8906},{"date":"2024-11-07","close":23.9779},{"date":"2024-11-08","close":23.6941},{"date":"2024-11-11","close":23.2685},{"date":"2024-11-12","close":23.2242},{"date":"2024-11-13","close":23.6941},{"date":"2024-11-14","close":23.0734},{"date":"2024-11-15","close":21.9916},{"date":"2024-11-18","close":22.0448},{"date":"2024-11-19","close":22.2576},{"date":"2024-11-20","close":22.1157},{"date":"2024-11-21","close":22.2842},{"date":"2024-11-22","close":22.7453},{"date":"2024-11-25","close":23.2064},{"date":"2024-11-26","close":22.8517},{"date":"2024-11-27","close":22.9049},{"date":"2024-11-29","close":23.2419},{"date":"2024-12-02","close":22.8961},{"date":"2024-12-03","close":22.6655},{"date":"2024-12-04","close":22.3729},{"date":"2024-12-05","close":22.7896},{"date":"2024-12-06","close":22.8162},{"date":"2024-12-09","close":23.1443},{"date":"2024-12-10","close":22.6744},{"date":"2024-12-11","close":22.3729},{"date":"2024-12-12","close":22.497},{"date":"2024-12-13","close":22.6832},{"date":"2024-12-16","close":22.3906},{"date":"2024-12-17","close":23.437},{"date":"2024-12-18","close":22.9581},{"date":"2024-12-19","close":22.8517},{"date":"2024-12-20","close":23.3749},{"date":"2024-12-23","close":23.6853},{"date":"2024-12-24","close":23.7119},{"date":"2024-12-26","close":23.5523},{"date":"2024-12-27","close":23.6055},{"date":"2024-12-30","close":23.4281},{"date":"2024-12-31","close":23.5257},{"date":"2025-01-02","close":23.5966},{"date":"2025-01-03","close":23.5789},{"date":"2025-01-06","close":23.8449},{"date":"2025-01-07","close":24.0577},{"date":"2025-01-08","close":23.8183},{"date":"2025-01-10","close":23.6941},{"date":"2025-01-13","close":23.7651},{"date":"2025-01-14","close":23.4192},{"date":"2025-01-15","close":23.2508},{"date":"2025-01-16","close":23.4902},{"date":"2025-01-17","close":23.3217},{"date":"2025-01-21","close":23.6232},{"date":"2025-01-22","close":23.0645},{"date":"2025-01-23","close":23.4458},{"date":"2025-01-24","close":23.518},{"date":"2025-01-27","close":24.2121},{"date":"2025-01-28","close":24.1129},{"date":"2025-01-29","close":23.9957},{"date":"2025-01-30","close":24.2571},{"date":"2025-01-31","close":23.9056},{"date":"2025-02-03","close":23.6171},{"date":"2025-02-04","close":23.3196},{"date":"2025-02-05","close":23.8335},{"date":"2025-02-06","close":23.2836},{"date":"2025-02-07","close":23.2025},{"date":"2025-02-10","close":23.3196},{"date":"2025-02-11","close":23.0132},{"date":"2025-02-12","close":22.9591},{"date":"2025-02-13","close":23.1123},{"date":"2025-02-14","close":23.0132},{"date":"2025-02-18","close":23.0402},{"date":"2025-02-19","close":23.3377},{"date":"2025-02-20","close":23.3467},{"date":"2025-02-21","close":23.7073},{"date":"2025-02-24","close":24.0228},{"date":"2025-02-25","close":24.1039},{"date":"2025-02-26","close":23.8154},{"date":"2025-02-27","close":23.527},{"date":"2025-02-28","close":23.8244},{"date":"2025-03-03","close":23.6622},{"date":"2025-03-04","close":23.2115},{"date":"2025-03-05","close":23.3827},{"date":"2025-03-06","close":23.6532},{"date":"2025-03-07","close":24.0949},{"date":"2025-03-10","close":24.0137},{"date":"2025-03-11","close":23.4278},{"date":"2025-03-12","close":23.1754},{"date":"2025-03-13","close":23.0763},{"date":"2025-03-14","close":23.1844},{"date":"2025-03-17","close":23.4819},{"date":"2025-03-18","close":23.7163},{"date":"2025-03-19","close":23.6261},{"date":"2025-03-20","close":23.6081},{"date":"2025-03-21","close":23.6892},{"date":"2025-03-24","close":23.563},{"date":"2025-03-25","close":23.0312},{"date":"2025-03-26","close":22.7247},{"date":"2025-03-27","close":22.5444},{"date":"2025-03-28","close":22.7247},{"date":"2025-03-31","close":22.8419},{"date":"2025-04-01","close":22.1208},{"date":"2025-04-02","close":22.265},{"date":"2025-04-03","close":21.8954},{"date":"2025-04-04","close":20.7055},{"date":"2025-04-07","close":20.3991},{"date":"2025-04-08","close":19.6869},{"date":"2025-04-09","close":20.2729},{"date":"2025-04-10","close":19.4616},{"date":"2025-04-11","close":19.75},{"date":"2025-04-14","close":19.9393},{"date":"2025-04-15","close":20.2278},{"date":"2025-04-16","close":19.8672},{"date":"2025-04-17","close":19.9574},{"date":"2025-04-21","close":19.8672},{"date":"2025-04-22","close":20.3089},{"date":"2025-04-23","close":20.1827},{"date":"2025-04-24","close":20.5343},{"date":"2025-04-25","close":20.6605},{"date":"2025-04-28","close":20.7777},{"date":"2025-04-29","close":21.4447},{"date":"2025-04-30","close":22.0036},{"date":"2025-05-01","close":21.5709},{"date":"2025-05-02","close":21.8143},{"date":"2025-05-05","close":21.5168},{"date":"2025-05-06","close":20.6244},{"date":"2025-05-07","close":20.5433},{"date":"2025-05-08","close":20.7055},{"date":"2025-05-09","close":20.4667},{"date":"2025-05-12","close":21.2108},{"date":"2025-05-13","close":21.0087},{"date":"2025-05-14","close":20.2279},{"date":"2025-05-15","close":20.7607},{"date":"2025-05-16","close":20.9719},{"date":"2025-05-19","close":21.1281},{"date":"2025-05-20","close":21.6058},{"date":"2025-05-21","close":21.1648},{"date":"2025-05-22","close":21.1648},{"date":"2025-05-23","close":21.4221},{"date":"2025-05-27","close":21.6885},{"date":"2025-05-28","close":21.2935},{"date":"2025-05-29","close":21.5415},{"date":"2025-05-30","close":21.5782},{"date":"2025-06-02","close":21.5507},{"date":"2025-06-03","close":21.4496},{"date":"2025-06-04","close":21.4864},{"date":"2025-06-05","close":21.2383},{"date":"2025-06-06","close":21.4496},{"date":"2025-06-09","close":22.0192},{"date":"2025-06-10","close":22.3223},{"date":"2025-06-11","close":22.4876},{"date":"2025-06-12","close":22.8183},{"date":"2025-06-13","close":22.5428},{"date":"2025-06-16","close":22.4142},{"date":"2025-06-17","close":22.0467},{"date":"2025-06-18","close":21.9365},{"date":"2025-06-20","close":22.0192},{"date":"2025-06-23","close":22.0743},{"date":"2025-06-24","close":22.3315},{"date":"2025-06-25","close":22.2856},{"date":"2025-06-26","close":22.2672},{"date":"2025-06-27","close":22.2212},{"date":"2025-06-30","close":22.2672},{"date":"2025-07-01","close":23.0021},{"date":"2025-07-02","close":23.2593},{"date":"2025-07-03","close":23.3144},{"date":"2025-07-07","close":23.1858},{"date":"2025-07-08","close":23.5349},{"date":"2025-07-09","close":23.4797},{"date":"2025-07-10","close":23.6818},{"date":"2025-07-11","close":23.5624},{"date":"2025-07-14","close":23.2868},{"date":"2025-07-15","close":22.6071},{"date":"2025-07-16","close":22.6071},{"date":"2025-07-17","close":22.5795},{"date":"2025-07-18","close":22.4785},{"date":"2025-07-21","close":22.2856},{"date":"2025-07-22","close":23.0939},{"date":"2025-07-23","close":23.296},{"date":"2025-07-24","close":23.2868},{"date":"2025-07-25","close":23.1654},{"date":"2025-07-28","close":22.7168},{"date":"2025-07-29","close":22.7014},{"date":"2025-07-30","close":22.2436},{"date":"2025-07-31","close":21.7578},{"date":"2025-08-01","close":21.9447},{"date":"2025-08-04","close":21.9821},{"date":"2025-08-05","close":23.1218},{"date":"2025-08-06","close":22.3557},{"date":"2025-08-07","close":22.636},{"date":"2025-08-08","close":22.963},{"date":"2025-08-11","close":22.963},{"date":"2025-08-12","close":23.0284},{"date":"2025-08-13","close":23.5048},{"date":"2025-08-14","close":23.4581},{"date":"2025-08-15","close":23.4861},{"date":"2025-08-18","close":23.4207},{"date":"2025-08-19","close":23.6543},{"date":"2025-08-20","close":23.7103},{"date":"2025-08-21","close":24.0467},{"date":"2025-08-22","close":24.1775},{"date":"2025-08-25","close":23.4861},{"date":"2025-08-26","close":23.2806},{"date":"2025-08-27","close":23.4207},{"date":"2025-08-28","close":22.9817},{"date":"2025-08-29","close":23.1311},{"date":"2025-09-02","close":23.3367},{"date":"2025-09-03","close":23.1592},{"date":"2025-09-04","close":22.9256},{"date":"2025-09-05","close":23.2432},{"date":"2025-09-08","close":22.9349},{"date":"2025-09-09","close":23.0844},{"date":"2025-09-10","close":22.9536},{"date":"2025-09-11","close":23.2246},{"date":"2025-09-12","close":22.2997},{"date":"2025-09-15","close":22.3931},{"date":"2025-09-16","close":22.3277},{"date":"2025-09-17","close":22.4678},{"date":"2025-09-18","close":22.5613},{"date":"2025-09-19","close":22.4492},{"date":"2025-09-22","close":22.4585},{"date":"2025-09-23","close":22.5426},{"date":"2025-09-24","close":22.5052},{"date":"2025-09-25","close":22.0474},{"date":"2025-09-26","close":22.1969},{"date":"2025-09-29","close":22.281},{"date":"2025-09-30","close":23.8038},{"date":"2025-10-01","close":25.42},{"date":"2025-10-02","close":25.2985},{"date":"2025-10-03","close":25.5694},{"date":"2025-10-06","close":24.6913},{"date":"2025-10-07","close":24.5418},{"date":"2025-10-08","close":23.9906},{"date":"2025-10-09","close":23.5796},{"date":"2025-10-10","close":23.1498},{"date":"2025-10-13","close":23.1031},{"date":"2025-10-14","close":22.9069},{"date":"2025-10-15","close":22.7855},{"date":"2025-10-16","close":22.636},{"date":"2025-10-17","close":22.8976},{"date":"2025-10-20","close":23.0657},{"date":"2025-10-21","close":23.2152},{"date":"2025-10-22","close":23.0938},{"date":"2025-10-23","close":23.0471},{"date":"2025-10-24","close":23.1311},{"date":"2025-10-27","close":23.1405},{"date":"2025-10-28","close":22.8882},{"date":"2025-10-29","close":22.6921},{"date":"2025-10-30","close":22.6921},{"date":"2025-10-31","close":23.0284},{"date":"2025-11-03","close":23.0377},{"date":"2025-11-04","close":22.7014},{"date":"2025-11-05","close":22.991},{"date":"2025-11-06","close":23.2152},{"date":"2025-11-07","close":23.2246},{"date":"2025-11-10","close":23.1865},{"date":"2025-11-11","close":24.2513},{"date":"2025-11-12","close":24.5935},{"date":"2025-11-13","close":24.5174},{"date":"2025-11-14","close":23.8235},{"date":"2025-11-17","close":23.8425},{"date":"2025-11-18","close":24.1942},{"date":"2025-11-19","close":23.6524},{"date":"2025-11-20","close":23.196},{"date":"2025-11-21","close":23.8045},{"date":"2025-11-24","close":23.9756},{"date":"2025-11-25","close":24.4509},{"date":"2025-11-26","close":24.4414},{"date":"2025-11-28","close":24.4699},{"date":"2025-12-01","close":24.0231},{"date":"2025-12-02","close":23.909},{"date":"2025-12-03","close":24.3083},{"date":"2025-12-04","close":24.4319},{"date":"2025-12-05","close":24.7456},{"date":"2025-12-08","close":24.4984},{"date":"2025-12-09","close":24.0801},{"date":"2025-12-10","close":24.5079},{"date":"2025-12-11","close":24.527},{"date":"2025-12-12","close":24.5745},{"date":"2025-12-15","close":25.1259},{"date":"2025-12-16","close":24.2703},{"date":"2025-12-17","close":23.8045},{"date":"2025-12-18","close":23.8045},{"date":"2025-12-19","close":23.9471},{"date":"2025-12-22","close":23.9661},{"date":"2025-12-23","close":23.6524},{"date":"2025-12-24","close":23.7949},{"date":"2025-12-26","close":23.852},{"date":"2025-12-29","close":23.7664},{"date":"2025-12-30","close":23.7569},{"date":"2025-12-31","close":23.6714},{"date":"2026-01-02","close":23.9375},{"date":"2026-01-05","close":23.928},{"date":"2026-01-06","close":24.1752},{"date":"2026-01-07","close":24.0326},{"date":"2026-01-08","close":24.0421},{"date":"2026-01-09","close":24.2227},{"date":"2026-01-12","close":24.0231},{"date":"2026-01-13","close":23.909},{"date":"2026-01-14","close":24.3178},{"date":"2026-01-15","close":24.6125},{"date":"2026-01-16","close":24.3844},{"date":"2026-01-20","close":24.2608},{"date":"2026-01-21","close":24.6125},{"date":"2026-01-22","close":24.8122},{"date":"2026-01-23","close":24.7931},{"date":"2026-01-26","close":25.0155},{"date":"2026-01-27","close":25.6147},{"date":"2026-01-28","close":24.9961},{"date":"2026-01-29","close":25.2281},{"date":"2026-01-30","close":25.5567},{"date":"2026-02-02","close":25.7694},{"date":"2026-02-03","close":24.9091},{"date":"2026-02-04","close":25.8854},{"date":"2026-02-05","close":25.6051},{"date":"2026-02-06","close":26.3107},{"date":"2026-02-09","close":26.1464},{"date":"2026-02-10","close":26.6877},{"date":"2026-02-11","close":26.8037},{"date":"2026-02-12","close":26.5523},{"date":"2026-02-13","close":26.6587},{"date":"2026-02-17","close":26.4557},{"date":"2026-02-18","close":26.4557},{"date":"2026-02-19","close":25.9627},{"date":"2026-02-20","close":25.7597},{"date":"2026-02-23","close":26.156},{"date":"2026-02-24","close":26.2334},{"date":"2026-02-25","close":26.185},{"date":"2026-02-26","close":26.1947},{"date":"2026-02-27","close":26.7263},{"date":"2026-03-02","close":26.3494},{"date":"2026-03-03","close":25.6921},{"date":"2026-03-04","close":25.7307},{"date":"2026-03-05","close":25.7211},{"date":"2026-03-06","close":26.1464},{"date":"2026-03-09","close":25.9144},{"date":"2026-03-10","close":26.2527},{"date":"2026-03-11","close":26.388},{"date":"2026-03-12","close":25.9627},{"date":"2026-03-13","close":25.6921},{"date":"2026-03-16","close":25.7211},{"date":"2026-03-17","close":26.533},{"date":"2026-03-18","close":26.4074},{"date":"2026-03-19","close":26.4943},{"date":"2026-03-20","close":26.069},{"date":"2026-03-23","close":25.8757},{"date":"2026-03-24","close":26.0594},{"date":"2026-03-25","close":26.3687},{"date":"2026-03-26","close":26.649},{"date":"2026-03-27","close":26.1367},{"date":"2026-03-30","close":26.8423},{"date":"2026-03-31","close":27.142},{"date":"2026-04-01","close":27.5963},{"date":"2026-04-02","close":27.3739},{"date":"2026-04-06","close":26.9003},{"date":"2026-04-07","close":26.1947},{"date":"2026-04-08","close":26.5523},{"date":"2026-04-09","close":26.3107},{"date":"2026-04-10","close":26.0207},{"date":"2026-04-13","close":26.4267},{"date":"2026-04-14","close":26.2044},{"date":"2026-04-15","close":26.2817},{"date":"2026-04-16","close":26.3107},{"date":"2026-04-17","close":26.6393},{"date":"2026-04-20","close":26.6007},{"date":"2026-04-21","close":26.3977},{"date":"2026-04-22","close":25.9047},{"date":"2026-04-23","close":25.7791},{"date":"2026-04-24","close":26.098},{"date":"2026-04-27","close":25.8951},{"date":"2026-04-28","close":25.5954},{"date":"2026-04-29","close":25.3828},{"date":"2026-04-30","close":25.8081},{"date":"2026-05-01","close":25.4504},{"date":"2026-05-04","close":25.4214},{"date":"2026-05-05","close":25.5664},{"date":"2026-05-06","close":25.6437},{"date":"2026-05-07","close":25.5954},{"date":"2026-05-08","close":25.2378},{"date":"2026-05-11","close":25.3655},{"date":"2026-05-12","close":25.4245},{"date":"2026-05-13","close":25.513},{"date":"2026-05-14","close":25.3066},{"date":"2026-05-15","close":24.8938},{"date":"2026-05-18","close":24.8938},{"date":"2026-05-19","close":25.2181},{"date":"2026-05-20","close":25.3459},{"date":"2026-05-21","close":25.5031},{"date":"2026-05-22","close":25.454},{"date":"2026-05-26","close":25.4048},{"date":"2026-05-27","close":25.7586},{"date":"2026-05-28","close":25.6899},{"date":"2026-05-29","close":25.7292},{"date":"2026-06-01","close":25.1886},{"date":"2026-06-02","close":25.11},{"date":"2026-06-03","close":24.9036},{"date":"2026-06-04","close":25.2476},{"date":"2026-06-05","close":25.5916},{"date":"2026-06-08","close":25.1788},{"date":"2026-06-09","close":25.2574},{"date":"2026-06-10","close":25.1592},{"date":"2026-06-11","close":25.7193},{"date":"2026-06-12","close":25.7586},{"date":"2026-06-15","close":25.5523},{"date":"2026-06-16","close":25.5916},{"date":"2026-06-17","close":25.4736},{"date":"2026-06-18","close":24.7759},{"date":"2026-06-22","close":24.6481},{"date":"2026-06-23","close":24.2943},{"date":"2026-06-24","close":23.626},{"date":"2026-06-25","close":23.2624},{"date":"2026-06-26","close":23.8717},{"date":"2026-06-29","close":23.9503},{"date":"2026-06-30","close":23.6653},{"date":"2026-07-01","close":23.4688},{"date":"2026-07-02","close":23.9012},{"date":"2026-07-06","close":23.3115},{"date":"2026-07-07","close":23.6555},{"date":"2026-07-08","close":23.6358},{"date":"2026-07-09","close":23.8324},{"date":"2026-07-10","close":23.7538},{"date":"2026-07-13","close":24.0584},{"date":"2026-07-14","close":23.8324},{"date":"2026-07-15","close":24.3926},{"date":"2026-07-16","close":24.7071},{"date":"2026-07-17","close":24.6186},{"date":"2026-07-20","close":24.3238},{"date":"2026-07-21","close":24.5105},{"date":"2026-07-22","close":24.3926},{"date":"2026-07-23","close":24.5793},{"date":"2026-07-24","close":24.54},{"date":"2026-07-27","close":24.67},{"date":"2026-07-28","close":25.25},{"date":"2026-07-29","close":25.15},{"date":"2026-07-30","close":24.91},{"date":"2026-07-31","close":25.01},{"date":"2026-08-03","close":25.03},{"date":"2026-08-04","close":25.41},{"date":"2026-08-05","close":25.81},{"date":"2026-08-06","close":26.2},{"date":"2026-08-07","close":26.76},{"date":"2026-08-10","close":27.05},{"date":"2026-08-11","close":26.62},{"date":"2026-08-12","close":26.31},{"date":"2026-08-13","close":26.8},{"date":"2026-08-14","close":26.79},{"date":"2026-08-17","close":26.87},{"date":"2026-08-18","close":27.25},{"date":"2026-08-19","close":28.24},{"date":"2026-08-20","close":27.79},{"date":"2026-08-21","close":28.07},{"date":"2026-08-24","close":27.97},{"date":"2026-08-25","close":28.57},{"date":"2026-08-26","close":28.3},{"date":"2026-08-27","close":28.02},{"date":"2026-08-28","close":27.96},{"date":"2026-08-31","close":28.46},{"date":"2026-09-01","close":28.55},{"date":"2026-09-02","close":29.02},{"date":"2026-09-03","close":28.81},{"date":"2026-09-04","close":28.45},{"date":"2026-09-08","close":27.79},{"date":"2026-09-09","close":27.78},{"date":"2026-09-10","close":27.65},{"date":"2026-09-11","close":27.72},{"date":"2026-09-14","close":27.72},{"date":"2026-09-15","close":27.55},{"date":"2026-09-16","close":27.46},{"date":"2026-09-17","close":27.64},{"date":"2026-09-18","close":27.66},{"date":"2026-09-21","close":27.74},{"date":"2026-09-22","close":27.93},{"date":"2026-09-23","close":28.18},{"date":"2026-09-24","close":28.41},{"date":"2026-09-25","close":28.67},{"date":"2026-09-28","close":28.72},{"date":"2026-09-29","close":28.72},{"date":"2026-09-30","close":28.52},{"date":"2026-10-01","close":28.12},{"date":"2026-10-02","close":27.8},{"date":"2026-10-05","close":27.41},{"date":"2026-10-06","close":27.5},{"date":"2026-10-07","close":28.0},{"date":"2026-10-08","close":27.82},{"date":"2026-10-09","close":28.28},{"date":"2026-10-12","close":28.4},{"date":"2026-10-13","close":28.37},{"date":"2026-10-14","close":29.21},{"date":"2026-10-15","close":29.44},{"date":"2026-10-16","close":29.58},{"date":"2026-10-19","close":29.44},{"date":"2026-10-20","close":30.11},{"date":"2026-10-21","close":29.85},{"date":"2026-10-22","close":30.41}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":30.42,"low_30d":27.12,"support":27.45,"high_30d":30.44,"change_1d":1.9,"change_7d":2.8,"change_30d":9.7,"resistance":30.11,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.33,"per":null,"quarter":"2024-Q2"},{"pbr":1.33,"per":24.65,"quarter":"2024-Q3"},{"pbr":1.29,"per":10.5,"quarter":"2024-Q4"},{"pbr":1.23,"per":8.74,"quarter":"2025-Q1"},{"pbr":1.22,"per":6.57,"quarter":"2025-Q2"},{"pbr":1.24,"per":7.44,"quarter":"2025-Q3"},{"pbr":1.33,"per":7.33,"quarter":"2025-Q4"},{"pbr":1.46,"per":8.87,"quarter":"2026-Q1"},{"pbr":1.35,"per":7.76,"quarter":"2026-Q2"},{"pbr":1.73,"per":9.97,"quarter":"현재"}],"timeline":[{"close":24.092,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25.2702,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23.5257,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22.8419,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22.2672,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23.8038,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23.6714,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.142,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23.6653,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.31,"pbr_5y_low":1.22,"per_5y_avg":10.23,"per_5y_low":6.57,"current_pbr":1.73,"current_per":9.97,"pbr_5y_high":1.46,"per_5y_high":24.65,"pbr_5y_median":1.33,"per_5y_median":8.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":75.0,"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":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.0%"},"momentum":{"grade":"B","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 9.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"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":-0.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.71,"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":72.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.81,"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":1.33,"per":null,"close":24.092,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":24.65,"close":25.2702,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":10.5,"close":23.5257,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.23,"per":8.74,"close":22.8419,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":6.57,"close":22.2672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":7.44,"close":23.8038,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":7.33,"close":23.6714,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":8.87,"close":27.142,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.35,"per":7.76,"close":23.6653,"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":"10.0배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"-0.3%"}],"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":0.77,"pbr":null,"per":null,"roa":-0.001223083463016641,"roe":-0.0028876628712290174,"revenue":15034000000.0,"market_cap":null,"net_income":-246000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7278169482506319,"total_assets":201131000000.0,"total_equity":85190000000.0,"profit_margin":-0.016362910735665825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4706000000.0,"operating_margin":0.3130238126912332},{"eps":0.75,"pbr":null,"per":null,"roa":0.012946854318989683,"roe":0.029833187201029954,"revenue":14451000000.0,"market_cap":null,"net_income":2688000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6726178119161303,"total_assets":207618000000.0,"total_equity":90101000000.0,"profit_margin":0.18600788872742371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4032000000.0,"operating_margin":0.2790118330911356},{"eps":0.66,"pbr":null,"per":null,"roa":-0.007916986933128364,"roe":-0.019057310698922244,"revenue":17557000000.0,"market_cap":null,"net_income":-1648000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6997209090391296,"total_assets":208160000000.0,"total_equity":86476000000.0,"profit_margin":-0.09386569459474853,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3688000000.0,"operating_margin":0.2100586660591217},{"eps":0.87,"pbr":null,"per":null,"roa":0.016964418318314002,"roe":0.038156916412538655,"revenue":16654000000.0,"market_cap":null,"net_income":3541000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7494896121051999,"total_assets":208731000000.0,"total_equity":92801000000.0,"profit_margin":0.21262159241023176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3550000000.0,"operating_margin":0.21316200312237302},{"eps":0.78,"pbr":null,"per":null,"roa":0.014119702079138262,"roe":0.03280906477253509,"revenue":14653000000.0,"market_cap":null,"net_income":2910000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6428717668736778,"total_assets":206095000000.0,"total_equity":88695000000.0,"profit_margin":0.19859414454377944,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3575000000.0,"operating_margin":0.24397734252371528},{"eps":0.92,"pbr":null,"per":null,"roa":0.014262503124579384,"roe":0.03284332174721601,"revenue":13715000000.0,"market_cap":null,"net_income":2967000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7165147648559971,"total_assets":208028000000.0,"total_equity":90338000000.0,"profit_margin":0.21633248268319358,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4624000000.0,"operating_margin":0.3371491068173533},{"eps":0.63,"pbr":null,"per":null,"roa":0.0018885077508481883,"roe":0.004569005589379046,"revenue":17763000000.0,"market_cap":null,"net_income":403000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7300568597646794,"total_assets":213396000000.0,"total_equity":88203000000.0,"profit_margin":0.02268760907504363,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5725000000.0,"operating_margin":0.322299161177729},{"eps":1.06,"pbr":null,"per":null,"roa":0.020380360494997175,"roe":0.04846889018919446,"revenue":17702000000.0,"market_cap":null,"net_income":4473000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6084623206417354,"total_assets":219476000000.0,"total_equity":92286000000.0,"profit_margin":0.25268331262004295,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4968000000.0,"operating_margin":0.2806462546604903},{"eps":0.004206296212114434,"pbr":null,"per":null,"roa":0.00011101191990489978,"roe":0.00027366020524515394,"revenue":13283000000.0,"market_cap":null,"net_income":24000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6205676428517655,"total_assets":216193000000.0,"total_equity":87700000000.0,"profit_margin":0.0018068207483249265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1879000000.0,"operating_margin":0.14145900775427236},{"eps":0.5468185075748764,"pbr":null,"per":null,"roa":0.014111580994595084,"roe":0.0338094102858629,"revenue":14879000000.0,"market_cap":null,"net_income":3120000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7055581692318033,"total_assets":221095000000.0,"total_equity":92282000000.0,"profit_margin":0.20969151152631224,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4559000000.0,"operating_margin":0.30640500033604406},{"eps":-0.5859020098791062,"pbr":null,"per":null,"roa":-0.01475931673590845,"roe":-0.03755589008470578,"revenue":14570000000.0,"market_cap":null,"net_income":-3343000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4104323953328758,"total_assets":226501000000.0,"total_equity":89014000000.0,"profit_margin":-0.22944406314344543,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1263000000.0,"operating_margin":-0.08668496911461908},{"eps":-0.41957804715841474,"pbr":null,"per":null,"roa":-0.011133796233856227,"roe":-0.024697216662884023,"revenue":13491000000.0,"market_cap":null,"net_income":-2394000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2140686383514936,"total_assets":215021000000.0,"total_equity":96934000000.0,"profit_margin":-0.17745163442294865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3006000000.0,"operating_margin":-0.2228152101400934}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0251,"per":24.65,"date":"2024-09","close":25.27,"source":"reported"},{"eps":1.0251,"per":24.11,"date":"2024-10","close":24.71,"source":"reported"},{"eps":1.0251,"per":22.67,"date":"2024-11","close":23.24,"source":"reported"},{"eps":2.241,"per":10.5,"date":"2024-12","close":23.53,"source":"reported"},{"eps":2.241,"per":10.67,"date":"2025-01","close":23.91,"source":"reported"},{"eps":2.241,"per":10.63,"date":"2025-02","close":23.82,"source":"reported"},{"eps":2.6142,"per":8.74,"date":"2025-03","close":22.84,"source":"reported"},{"eps":2.6142,"per":8.42,"date":"2025-04","close":22.0,"source":"reported"},{"eps":2.6142,"per":8.25,"date":"2025-05","close":21.58,"source":"reported"},{"eps":3.39,"per":6.57,"date":"2025-06","close":22.27,"source":"reported"},{"eps":3.39,"per":6.42,"date":"2025-07","close":21.76,"source":"reported"},{"eps":3.39,"per":6.82,"date":"2025-08","close":23.13,"source":"reported"},{"eps":3.2,"per":7.44,"date":"2025-09","close":23.8,"source":"reported"},{"eps":3.2,"per":7.2,"date":"2025-10","close":23.03,"source":"reported"},{"eps":3.2,"per":7.65,"date":"2025-11","close":24.47,"source":"reported"},{"eps":3.23,"per":7.33,"date":"2025-12","close":23.67,"source":"reported"},{"eps":3.23,"per":7.91,"date":"2026-01","close":25.56,"source":"reported"},{"eps":3.23,"per":8.27,"date":"2026-02","close":26.73,"source":"reported"},{"eps":3.06,"per":8.87,"date":"2026-03","close":27.14,"source":"reported"},{"eps":3.06,"per":8.43,"date":"2026-04","close":25.81,"source":"reported"},{"eps":3.06,"per":8.41,"date":"2026-05","close":25.73,"source":"reported"},{"eps":3.05,"per":7.76,"date":"2026-06","close":23.67,"source":"reported"},{"eps":3.05,"per":8.2,"date":"2026-07","close":25.01,"source":"reported"},{"eps":3.05,"per":9.33,"date":"2026-08","close":28.46,"source":"reported"},{"eps":3.05,"per":9.35,"date":"2026-09","close":28.52,"source":"reported"},{"eps":3.05,"per":9.97,"date":"2026-10","close":30.41,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.18,"std":5.06,"count":26,"current":9.97,"lower_1sd":5.11,"upper_1sd":15.24},"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":"Pfizer Inc.","phase":"above-fold","symbol_resolved":true}