{"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":"2026-10-23T10:03:41.885736+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.2,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":5.7,"direction":"higher_better","percentile":68}],"summary":"매출 +0.2%","percentile":60},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.9,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.6,"direction":"higher_better","percentile":18}],"summary":"RSI 40","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.32,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.3x","percentile":45}},"signals":[],"summary":"AT&T Inc.(T)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1581.79억. 현재가 $22.77, 전일 대비 +3.9%, 30일 -12.6%. PER 10.0배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.95%","value_pct":4.95},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":49.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 49%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.95},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.610055896262157,"grade":"F","trend":"하락","atr_14":0.7960785714285716,"rsi_14":39.881344759393556,"sma_20":23.728749999999998,"sma_60":24.633250000000007,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.9로 약세 구간입니다. MACD(-0.61)가 시그널선(-0.52)을 하회합니다(데드크로스). 현재가가 SMA20(24)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22~26 (현재 위치 25%).","bb_lower":21.81645327877706,"bb_upper":25.641046721222935,"macd_signal":-0.5195918227408571},"change_pct":3.79,"chart_data":[{"date":"2024-10-23","open":19.62,"high":20.86,"low":19.45,"close":20.78,"volume":71932600,"rsi_14":56.63,"sma_20":21.78,"sma_60":20.79,"sma_120":19.47},{"date":"2024-10-24","open":20.69,"high":20.77,"low":20.38,"close":20.51,"volume":38783100,"rsi_14":54.18,"sma_20":21.81,"sma_60":20.84,"sma_120":19.51},{"date":"2024-10-25","open":20.6,"high":20.7,"low":20.15,"close":20.17,"volume":26050400,"rsi_14":50.67,"sma_20":21.81,"sma_60":20.88,"sma_120":19.55},{"date":"2024-10-28","open":20.25,"high":20.46,"low":20.16,"close":20.43,"volume":27923800,"rsi_14":53.2,"sma_20":21.81,"sma_60":20.93,"sma_120":19.59},{"date":"2024-10-29","open":20.32,"high":20.66,"low":20.25,"close":20.49,"volume":32711100,"rsi_14":53.2,"sma_20":21.82,"sma_60":20.98,"sma_120":19.64},{"date":"2024-10-30","open":20.45,"high":20.57,"low":20.23,"close":20.34,"volume":36264900,"rsi_14":61.9,"sma_20":21.81,"sma_60":21.03,"sma_120":19.68},{"date":"2024-10-31","open":20.38,"high":20.88,"low":20.35,"close":20.82,"volume":59566700,"rsi_14":65.68,"sma_20":21.83,"sma_60":21.08,"sma_120":19.72},{"date":"2024-11-01","open":20.81,"high":21.0,"low":20.39,"close":20.44,"volume":37170000,"rsi_14":60.64,"sma_20":21.84,"sma_60":21.13,"sma_120":19.76},{"date":"2024-11-04","open":20.45,"high":20.56,"low":20.13,"close":20.25,"volume":24318500,"rsi_14":55.14,"sma_20":21.85,"sma_60":21.17,"sma_120":19.8},{"date":"2024-11-05","open":20.23,"high":20.48,"low":20.17,"close":20.37,"volume":26461800,"rsi_14":54.34,"sma_20":21.86,"sma_60":21.21,"sma_120":19.84},{"date":"2024-11-06","open":20.43,"high":20.69,"low":20.3,"close":20.62,"volume":32259200,"rsi_14":57.07,"sma_20":21.88,"sma_60":21.26,"sma_120":19.88},{"date":"2024-11-07","open":20.69,"high":20.69,"low":20.29,"close":20.36,"volume":31471800,"rsi_14":52.19,"sma_20":21.92,"sma_60":21.3,"sma_120":19.92},{"date":"2024-11-08","open":20.37,"high":20.72,"low":20.37,"close":20.64,"volume":29901600,"rsi_14":57.66,"sma_20":21.97,"sma_60":21.35,"sma_120":19.96},{"date":"2024-11-11","open":20.58,"high":20.77,"low":20.56,"close":20.61,"volume":23465000,"rsi_14":59.4,"sma_20":22.02,"sma_60":21.4,"sma_120":20.0},{"date":"2024-11-12","open":20.52,"high":20.59,"low":20.13,"close":20.46,"volume":39579500,"rsi_14":45.11,"sma_20":22.05,"sma_60":21.45,"sma_120":20.04},{"date":"2024-11-13","open":20.48,"high":20.69,"low":20.38,"close":20.6,"volume":29345600,"rsi_14":51.5,"sma_20":22.08,"sma_60":21.49,"sma_120":20.08},{"date":"2024-11-14","open":20.6,"high":20.75,"low":20.53,"close":20.56,"volume":20825100,"rsi_14":56.95,"sma_20":22.11,"sma_60":21.54,"sma_120":20.12},{"date":"2024-11-15","open":20.55,"high":21.02,"low":20.51,"close":20.95,"volume":40207300,"rsi_14":58.99,"sma_20":22.15,"sma_60":21.59,"sma_120":20.17},{"date":"2024-11-18","open":21.05,"high":21.43,"low":21.05,"close":21.24,"volume":35656400,"rsi_14":61.88,"sma_20":22.22,"sma_60":21.65,"sma_120":20.21},{"date":"2024-11-19","open":21.14,"high":21.17,"low":20.95,"close":21.0,"volume":24727700,"rsi_14":60.11,"sma_20":22.28,"sma_60":21.7,"sma_120":20.26},{"date":"2024-11-20","open":21.06,"high":21.16,"low":21.01,"close":21.09,"volume":20423100,"rsi_14":54.69,"sma_20":22.3,"sma_60":21.75,"sma_120":20.3},{"date":"2024-11-21","open":21.06,"high":21.39,"low":21.0,"close":21.23,"volume":23080900,"rsi_14":65.25,"sma_20":22.33,"sma_60":21.8,"sma_120":20.34},{"date":"2024-11-22","open":21.3,"high":21.52,"low":21.19,"close":21.42,"volume":35732900,"rsi_14":72.34,"sma_20":22.4,"sma_60":21.86,"sma_120":20.38},{"date":"2024-11-25","open":21.39,"high":21.54,"low":21.2,"close":21.34,"volume":64729800,"rsi_14":68.95,"sma_20":22.45,"sma_60":21.91,"sma_120":20.42},{"date":"2024-11-26","open":21.19,"high":21.35,"low":21.13,"close":21.33,"volume":30080300,"rsi_14":65.34,"sma_20":22.5,"sma_60":21.96,"sma_120":20.46},{"date":"2024-11-27","open":21.43,"high":21.6,"low":21.26,"close":21.5,"volume":33206300,"rsi_14":75.52,"sma_20":22.56,"sma_60":22.0,"sma_120":20.5},{"date":"2024-11-29","open":21.5,"high":21.54,"low":21.26,"close":21.4,"volume":19673900,"rsi_14":68.47,"sma_20":22.59,"sma_60":22.04,"sma_120":20.54},{"date":"2024-12-02","open":21.39,"high":21.4,"low":20.92,"close":20.97,"volume":44160600,"rsi_14":57.36,"sma_20":22.62,"sma_60":22.07,"sma_120":20.58},{"date":"2024-12-03","open":21.63,"high":22.2,"low":21.6,"close":21.93,"volume":63128700,"rsi_14":72.52,"sma_20":22.71,"sma_60":22.11,"sma_120":20.64},{"date":"2024-12-04","open":21.87,"high":22.02,"low":21.59,"close":21.74,"volume":41534200,"rsi_14":67.13,"sma_20":22.78,"sma_60":22.14,"sma_120":20.68},{"date":"2024-12-05","open":21.81,"high":22.07,"low":21.78,"close":22.02,"volume":40155600,"rsi_14":70.57,"sma_20":22.86,"sma_60":22.18,"sma_120":20.74},{"date":"2024-12-06","open":22.02,"high":22.08,"low":21.77,"close":22.06,"volume":34218800,"rsi_14":67.34,"sma_20":22.95,"sma_60":22.22,"sma_120":20.79},{"date":"2024-12-09","open":22.08,"high":22.16,"low":21.56,"close":21.59,"volume":38385900,"rsi_14":55.19,"sma_20":23.0,"sma_60":22.25,"sma_120":20.83},{"date":"2024-12-10","open":21.63,"high":21.86,"low":21.35,"close":21.72,"volume":32851500,"rsi_14":61.02,"sma_20":23.06,"sma_60":22.27,"sma_120":20.88},{"date":"2024-12-11","open":21.65,"high":21.75,"low":21.38,"close":21.69,"volume":38518100,"rsi_14":59.37,"sma_20":23.13,"sma_60":22.3,"sma_120":20.92},{"date":"2024-12-12","open":21.78,"high":21.93,"low":21.58,"close":21.58,"volume":22015000,"rsi_14":55.52,"sma_20":23.18,"sma_60":22.32,"sma_120":20.96},{"date":"2024-12-13","open":21.59,"high":21.87,"low":21.49,"close":21.83,"volume":33693900,"rsi_14":56.41,"sma_20":23.25,"sma_60":22.36,"sma_120":21.0},{"date":"2024-12-16","open":21.9,"high":22.0,"low":20.89,"close":21.1,"volume":48018100,"rsi_14":46.92,"sma_20":23.26,"sma_60":22.38,"sma_120":21.03},{"date":"2024-12-17","open":21.06,"high":21.23,"low":20.94,"close":21.09,"volume":39844700,"rsi_14":46.92,"sma_20":23.25,"sma_60":22.4,"sma_120":21.07},{"date":"2024-12-18","open":21.06,"high":21.24,"low":20.75,"close":20.77,"volume":38897400,"rsi_14":41.0,"sma_20":23.24,"sma_60":22.42,"sma_120":21.1},{"date":"2024-12-19","open":20.8,"high":20.95,"low":20.7,"close":20.85,"volume":43160800,"rsi_14":43.25,"sma_20":23.23,"sma_60":22.44,"sma_120":21.13},{"date":"2024-12-20","open":20.87,"high":21.02,"low":20.81,"close":21.02,"volume":93984000,"rsi_14":50.61,"sma_20":23.22,"sma_60":22.45,"sma_120":21.16},{"date":"2024-12-23","open":20.94,"high":21.13,"low":20.87,"close":21.1,"volume":24655600,"rsi_14":35.67,"sma_20":23.2,"sma_60":22.47,"sma_120":21.19},{"date":"2024-12-24","open":21.1,"high":21.24,"low":21.03,"close":21.2,"volume":9605900,"rsi_14":40.46,"sma_20":23.19,"sma_60":22.49,"sma_120":21.23},{"date":"2024-12-26","open":21.18,"high":21.39,"low":21.14,"close":21.21,"volume":16440500,"rsi_14":34.18,"sma_20":23.18,"sma_60":22.5,"sma_120":21.26},{"date":"2024-12-27","open":21.14,"high":21.31,"low":21.08,"close":21.12,"volume":18547500,"rsi_14":31.79,"sma_20":23.16,"sma_60":22.51,"sma_120":21.3},{"date":"2024-12-30","open":21.05,"high":21.05,"low":20.73,"close":20.89,"volume":25420000,"rsi_14":35.04,"sma_20":23.14,"sma_60":22.52,"sma_120":21.33},{"date":"2024-12-31","open":20.9,"high":21.11,"low":20.88,"close":21.04,"volume":22342800,"rsi_14":35.55,"sma_20":23.14,"sma_60":22.53,"sma_120":21.36},{"date":"2025-01-02","open":21.09,"high":21.41,"low":21.06,"close":21.09,"volume":27108200,"rsi_14":37.45,"sma_20":23.09,"sma_60":22.55,"sma_120":21.39},{"date":"2025-01-03","open":21.16,"high":21.21,"low":20.93,"close":20.94,"volume":26874900,"rsi_14":36.88,"sma_20":23.05,"sma_60":22.57,"sma_120":21.43},{"date":"2025-01-06","open":21.03,"high":21.04,"low":20.81,"close":20.88,"volume":34416000,"rsi_14":28.81,"sma_20":22.99,"sma_60":22.58,"sma_120":21.46},{"date":"2025-01-07","open":20.82,"high":20.93,"low":20.47,"close":20.51,"volume":37143500,"rsi_14":34.31,"sma_20":22.91,"sma_60":22.59,"sma_120":21.49},{"date":"2025-01-08","open":20.45,"high":20.56,"low":20.01,"close":20.49,"volume":35517800,"rsi_14":34.15,"sma_20":22.85,"sma_60":22.61,"sma_120":21.51},{"date":"2025-01-10","open":20.47,"high":20.62,"low":20.11,"close":20.29,"volume":41572400,"rsi_14":31.96,"sma_20":22.76,"sma_60":22.61,"sma_120":21.53},{"date":"2025-01-13","open":20.24,"high":20.28,"low":20.02,"close":20.17,"volume":37865600,"rsi_14":27.35,"sma_20":22.66,"sma_60":22.61,"sma_120":21.56},{"date":"2025-01-14","open":20.13,"high":20.41,"low":20.0,"close":20.4,"volume":25627300,"rsi_14":29.26,"sma_20":22.58,"sma_60":22.62,"sma_120":21.59},{"date":"2025-01-15","open":20.56,"high":20.67,"low":20.47,"close":20.5,"volume":50559900,"rsi_14":29.87,"sma_20":22.5,"sma_60":22.62,"sma_120":21.61},{"date":"2025-01-16","open":20.58,"high":20.7,"low":20.43,"close":20.6,"volume":25639600,"rsi_14":29.87,"sma_20":22.45,"sma_60":22.62,"sma_120":21.63},{"date":"2025-01-17","open":20.67,"high":20.93,"low":20.56,"close":20.85,"volume":33638000,"rsi_14":36.97,"sma_20":22.43,"sma_60":22.63,"sma_120":21.66},{"date":"2025-01-21","open":20.78,"high":21.09,"low":20.78,"close":21.04,"volume":36777600,"rsi_14":43.07,"sma_20":22.43,"sma_60":22.65,"sma_120":21.69},{"date":"2025-01-22","open":20.94,"high":21.03,"low":20.6,"close":20.88,"volume":31676400,"rsi_14":44.4,"sma_20":22.42,"sma_60":22.65,"sma_120":21.72},{"date":"2025-01-23","open":20.9,"high":21.2,"low":20.79,"close":21.08,"volume":32125200,"rsi_14":45.45,"sma_20":22.4,"sma_60":22.65,"sma_120":21.75},{"date":"2025-01-24","open":21.1,"high":21.32,"low":21.09,"close":21.26,"volume":44409200,"rsi_14":48.01,"sma_20":22.4,"sma_60":22.67,"sma_120":21.77},{"date":"2025-01-27","open":21.99,"high":22.8,"low":21.85,"close":22.59,"volume":92445200,"rsi_14":68.24,"sma_20":22.46,"sma_60":22.7,"sma_120":21.81},{"date":"2025-01-28","open":22.51,"high":23.0,"low":22.38,"close":22.83,"volume":55731400,"rsi_14":71.33,"sma_20":22.53,"sma_60":22.74,"sma_120":21.86},{"date":"2025-01-29","open":23.12,"high":23.37,"low":22.64,"close":22.67,"volume":34420400,"rsi_14":75.44,"sma_20":22.6,"sma_60":22.77,"sma_120":21.9},{"date":"2025-01-30","open":22.61,"high":22.67,"low":22.25,"close":22.47,"volume":45653000,"rsi_14":72.01,"sma_20":22.67,"sma_60":22.8,"sma_120":21.94},{"date":"2025-01-31","open":22.46,"high":22.59,"low":22.14,"close":22.2,"volume":40341800,"rsi_14":75.63,"sma_20":22.72,"sma_60":22.83,"sma_120":21.98},{"date":"2025-02-03","open":22.16,"high":22.86,"low":22.15,"close":22.69,"volume":59555800,"rsi_14":80.78,"sma_20":22.79,"sma_60":22.86,"sma_120":22.02},{"date":"2025-02-04","open":22.65,"high":22.86,"low":22.52,"close":22.69,"volume":30540200,"rsi_14":79.66,"sma_20":22.87,"sma_60":22.9,"sma_120":22.06},{"date":"2025-02-05","open":22.88,"high":23.0,"low":22.72,"close":22.89,"volume":29511700,"rsi_14":80.19,"sma_20":22.96,"sma_60":22.94,"sma_120":22.1},{"date":"2025-02-06","open":22.92,"high":22.98,"low":22.73,"close":22.88,"volume":24522500,"rsi_14":79.28,"sma_20":23.07,"sma_60":22.98,"sma_120":22.14},{"date":"2025-02-07","open":22.88,"high":23.14,"low":22.69,"close":22.96,"volume":26290100,"rsi_14":78.34,"sma_20":23.19,"sma_60":23.01,"sma_120":22.18},{"date":"2025-02-10","open":23.02,"high":23.33,"low":23.02,"close":23.26,"volume":31913400,"rsi_14":78.97,"sma_20":23.35,"sma_60":23.06,"sma_120":22.23},{"date":"2025-02-11","open":23.3,"high":23.56,"low":23.2,"close":23.53,"volume":35150300,"rsi_14":83.61,"sma_20":23.53,"sma_60":23.11,"sma_120":22.28},{"date":"2025-02-12","open":23.53,"high":23.75,"low":23.45,"close":23.73,"volume":38970300,"rsi_14":83.61,"sma_20":23.71,"sma_60":23.16,"sma_120":22.33},{"date":"2025-02-13","open":23.83,"high":24.08,"low":23.73,"close":23.98,"volume":35115100,"rsi_14":83.92,"sma_20":23.89,"sma_60":23.21,"sma_120":22.38},{"date":"2025-02-14","open":24.02,"high":24.26,"low":23.95,"close":24.2,"volume":31687800,"rsi_14":77.81,"sma_20":24.09,"sma_60":23.27,"sma_120":22.43},{"date":"2025-02-18","open":24.05,"high":24.49,"low":24.05,"close":24.39,"volume":52442500,"rsi_14":77.38,"sma_20":24.27,"sma_60":23.32,"sma_120":22.48},{"date":"2025-02-19","open":24.53,"high":24.65,"low":24.39,"close":24.55,"volume":30551500,"rsi_14":82.95,"sma_20":24.46,"sma_60":23.38,"sma_120":22.54},{"date":"2025-02-20","open":24.51,"high":24.59,"low":24.27,"close":24.47,"volume":32753900,"rsi_14":86.35,"sma_20":24.65,"sma_60":23.43,"sma_120":22.59},{"date":"2025-02-21","open":24.4,"high":25.0,"low":24.3,"close":24.91,"volume":58421500,"rsi_14":96.46,"sma_20":24.86,"sma_60":23.49,"sma_120":22.65},{"date":"2025-02-24","open":24.91,"high":25.38,"low":24.89,"close":25.02,"volume":54549600,"rsi_14":95.94,"sma_20":25.06,"sma_60":23.55,"sma_120":22.7},{"date":"2025-02-25","open":25.14,"high":25.41,"low":24.57,"close":24.93,"volume":52497200,"rsi_14":92.86,"sma_20":25.18,"sma_60":23.61,"sma_120":22.76},{"date":"2025-02-26","open":24.85,"high":25.1,"low":24.73,"close":24.86,"volume":39296500,"rsi_14":89.47,"sma_20":25.29,"sma_60":23.67,"sma_120":22.81},{"date":"2025-02-27","open":24.92,"high":25.23,"low":24.86,"close":25.17,"volume":32943300,"rsi_14":91.25,"sma_20":25.43,"sma_60":23.73,"sma_120":22.87},{"date":"2025-02-28","open":25.26,"high":25.72,"low":25.26,"close":25.64,"volume":62510800,"rsi_14":92.33,"sma_20":25.6,"sma_60":23.8,"sma_120":22.92},{"date":"2025-03-03","open":25.51,"high":26.07,"low":25.44,"close":25.93,"volume":45078600,"rsi_14":92.31,"sma_20":25.79,"sma_60":23.88,"sma_120":22.98},{"date":"2025-03-04","open":26.01,"high":26.17,"low":24.44,"close":24.53,"volume":89479700,"rsi_14":61.66,"sma_20":25.89,"sma_60":23.93,"sma_120":23.02},{"date":"2025-03-05","open":24.39,"high":24.69,"low":24.17,"close":24.49,"volume":42010100,"rsi_14":59.28,"sma_20":25.99,"sma_60":23.97,"sma_120":23.05},{"date":"2025-03-06","open":24.53,"high":25.06,"low":24.38,"close":25.01,"volume":32211600,"rsi_14":61.7,"sma_20":26.1,"sma_60":24.02,"sma_120":23.1},{"date":"2025-03-07","open":24.95,"high":25.46,"low":24.89,"close":25.37,"volume":35341900,"rsi_14":62.89,"sma_20":26.24,"sma_60":24.07,"sma_120":23.14},{"date":"2025-03-10","open":25.36,"high":25.69,"low":24.96,"close":25.52,"volume":57820800,"rsi_14":62.58,"sma_20":26.37,"sma_60":24.14,"sma_120":23.19},{"date":"2025-03-11","open":24.77,"high":25.1,"low":23.94,"close":24.33,"volume":74574300,"rsi_14":48.05,"sma_20":26.43,"sma_60":24.18,"sma_120":23.22},{"date":"2025-03-12","open":23.98,"high":24.19,"low":23.29,"close":24.06,"volume":62383200,"rsi_14":46.48,"sma_20":26.46,"sma_60":24.22,"sma_120":23.26},{"date":"2025-03-13","open":24.13,"high":24.76,"low":24.1,"close":24.41,"volume":37698500,"rsi_14":45.59,"sma_20":26.5,"sma_60":24.26,"sma_120":23.29},{"date":"2025-03-14","open":24.14,"high":24.93,"low":24.09,"close":24.87,"volume":37591300,"rsi_14":48.75,"sma_20":26.54,"sma_60":24.31,"sma_120":23.34},{"date":"2025-03-17","open":24.86,"high":25.2,"low":24.56,"close":25.1,"volume":45570000,"rsi_14":51.38,"sma_20":26.59,"sma_60":24.38,"sma_120":23.38},{"date":"2025-03-18","open":25.07,"high":25.24,"low":24.85,"close":24.9,"volume":30365600,"rsi_14":50.3,"sma_20":26.62,"sma_60":24.44,"sma_120":23.42},{"date":"2025-03-19","open":24.93,"high":25.2,"low":24.75,"close":25.11,"volume":30145700,"rsi_14":49.54,"sma_20":26.65,"sma_60":24.51,"sma_120":23.47},{"date":"2025-03-20","open":25.17,"high":25.2,"low":24.96,"close":25.06,"volume":27272300,"rsi_14":44.93,"sma_20":26.68,"sma_60":24.58,"sma_120":23.51},{"date":"2025-03-21","open":25.08,"high":25.46,"low":24.92,"close":25.28,"volume":91268600,"rsi_14":44.21,"sma_20":26.7,"sma_60":24.65,"sma_120":23.55},{"date":"2025-03-24","open":25.13,"high":25.47,"low":25.11,"close":25.22,"volume":26863300,"rsi_14":58.04,"sma_20":26.71,"sma_60":24.72,"sma_120":23.6},{"date":"2025-03-25","open":25.23,"high":25.78,"low":25.23,"close":25.55,"volume":42339700,"rsi_14":61.51,"sma_20":26.74,"sma_60":24.8,"sma_120":23.64},{"date":"2025-03-26","open":25.64,"high":26.05,"low":25.6,"close":25.87,"volume":42589400,"rsi_14":59.79,"sma_20":26.8,"sma_60":24.87,"sma_120":23.69},{"date":"2025-03-27","open":25.98,"high":26.59,"low":25.86,"close":26.38,"volume":43000100,"rsi_14":61.11,"sma_20":26.86,"sma_60":24.96,"sma_120":23.74},{"date":"2025-03-28","open":26.52,"high":26.67,"low":26.25,"close":26.36,"volume":35085300,"rsi_14":59.53,"sma_20":26.9,"sma_60":25.06,"sma_120":23.79},{"date":"2025-03-31","open":26.44,"high":26.72,"low":26.39,"close":26.46,"volume":50156500,"rsi_14":81.97,"sma_20":26.93,"sma_60":25.15,"sma_120":23.84},{"date":"2025-04-01","open":26.57,"high":26.77,"low":26.4,"close":26.65,"volume":43986400,"rsi_14":89.88,"sma_20":27.04,"sma_60":25.24,"sma_120":23.9},{"date":"2025-04-02","open":26.58,"high":26.75,"low":26.21,"close":26.33,"volume":41574800,"rsi_14":79.88,"sma_20":27.14,"sma_60":25.33,"sma_120":23.95},{"date":"2025-04-03","open":26.7,"high":27.16,"low":26.62,"close":26.76,"volume":48912300,"rsi_14":79.71,"sma_20":27.23,"sma_60":25.43,"sma_120":24.0},{"date":"2025-04-04","open":26.2,"high":26.6,"low":24.82,"close":24.92,"volume":61361000,"rsi_14":48.14,"sma_20":27.21,"sma_60":25.51,"sma_120":24.05},{"date":"2025-04-07","open":23.56,"high":25.48,"low":23.48,"close":25.1,"volume":74875400,"rsi_14":52.17,"sma_20":27.19,"sma_60":25.58,"sma_120":24.1},{"date":"2025-04-08","open":25.28,"high":25.44,"low":24.35,"close":24.69,"volume":55717100,"rsi_14":45.75,"sma_20":27.21,"sma_60":25.66,"sma_120":24.14},{"date":"2025-04-09","open":24.41,"high":25.13,"low":23.58,"close":24.77,"volume":77738700,"rsi_14":46.99,"sma_20":27.24,"sma_60":25.74,"sma_120":24.18},{"date":"2025-04-10","open":24.81,"high":25.3,"low":24.49,"close":24.95,"volume":51467900,"rsi_14":43.91,"sma_20":27.26,"sma_60":25.82,"sma_120":24.22},{"date":"2025-04-11","open":25.13,"high":25.43,"low":24.92,"close":25.33,"volume":32057600,"rsi_14":48.46,"sma_20":27.27,"sma_60":25.9,"sma_120":24.26},{"date":"2025-04-14","open":25.18,"high":25.86,"low":25.13,"close":25.72,"volume":27042800,"rsi_14":49.01,"sma_20":27.29,"sma_60":25.99,"sma_120":24.3},{"date":"2025-04-15","open":26.0,"high":26.12,"low":25.77,"close":26.0,"volume":25721300,"rsi_14":48.64,"sma_20":27.33,"sma_60":26.08,"sma_120":24.35},{"date":"2025-04-16","open":26.23,"high":26.27,"low":25.47,"close":25.55,"volume":27835900,"rsi_14":39.19,"sma_20":27.34,"sma_60":26.15,"sma_120":24.4},{"date":"2025-04-17","open":25.7,"high":25.99,"low":25.54,"close":25.67,"volume":24870300,"rsi_14":40.75,"sma_20":27.36,"sma_60":26.23,"sma_120":24.44},{"date":"2025-04-21","open":25.68,"high":25.79,"low":24.73,"close":24.9,"volume":46226000,"rsi_14":34.5,"sma_20":27.33,"sma_60":26.29,"sma_120":24.47},{"date":"2025-04-22","open":24.58,"high":25.87,"low":24.56,"close":25.49,"volume":50906800,"rsi_14":38.69,"sma_20":27.33,"sma_60":26.37,"sma_120":24.52},{"date":"2025-04-23","open":25.09,"high":25.83,"low":24.7,"close":25.71,"volume":43351000,"rsi_14":42.81,"sma_20":27.32,"sma_60":26.42,"sma_120":24.56},{"date":"2025-04-24","open":25.69,"high":26.31,"low":25.66,"close":26.03,"volume":43640800,"rsi_14":41.76,"sma_20":27.31,"sma_60":26.47,"sma_120":24.6},{"date":"2025-04-25","open":25.96,"high":26.02,"low":25.18,"close":25.35,"volume":37050300,"rsi_14":51.62,"sma_20":27.24,"sma_60":26.51,"sma_120":24.64},{"date":"2025-04-28","open":25.43,"high":25.78,"low":25.34,"close":25.77,"volume":24156000,"rsi_14":53.9,"sma_20":27.2,"sma_60":26.57,"sma_120":24.68},{"date":"2025-04-29","open":25.62,"high":25.95,"low":25.58,"close":25.81,"volume":25015800,"rsi_14":58.9,"sma_20":27.15,"sma_60":26.62,"sma_120":24.72},{"date":"2025-04-30","open":26.1,"high":26.37,"low":25.83,"close":26.19,"volume":38877100,"rsi_14":61.33,"sma_20":27.11,"sma_60":26.68,"sma_120":24.77},{"date":"2025-05-01","open":26.0,"high":26.27,"low":25.78,"close":26.13,"volume":37367600,"rsi_14":61.55,"sma_20":27.08,"sma_60":26.74,"sma_120":24.82},{"date":"2025-05-02","open":26.1,"high":26.27,"low":25.87,"close":26.11,"volume":22928400,"rsi_14":58.13,"sma_20":27.04,"sma_60":26.79,"sma_120":24.86},{"date":"2025-05-05","open":26.06,"high":26.18,"low":25.68,"close":26.01,"volume":21335300,"rsi_14":53.28,"sma_20":27.08,"sma_60":26.84,"sma_120":24.91},{"date":"2025-05-06","open":26.04,"high":26.7,"low":26.0,"close":26.63,"volume":32491700,"rsi_14":56.5,"sma_20":27.15,"sma_60":26.9,"sma_120":24.96},{"date":"2025-05-07","open":26.51,"high":26.85,"low":26.43,"close":26.57,"volume":28352900,"rsi_14":61.59,"sma_20":27.23,"sma_60":26.96,"sma_120":25.01},{"date":"2025-05-08","open":26.47,"high":26.51,"low":25.95,"close":25.97,"volume":30141500,"rsi_14":53.1,"sma_20":27.28,"sma_60":26.99,"sma_120":25.05},{"date":"2025-05-09","open":26.06,"high":26.49,"low":25.93,"close":26.32,"volume":29206900,"rsi_14":66.03,"sma_20":27.35,"sma_60":27.04,"sma_120":25.1},{"date":"2025-05-12","open":25.61,"high":25.81,"low":25.22,"close":25.54,"volume":57106100,"rsi_14":50.51,"sma_20":27.36,"sma_60":27.06,"sma_120":25.14},{"date":"2025-05-13","open":25.58,"high":25.65,"low":24.88,"close":25.01,"volume":58767100,"rsi_14":42.94,"sma_20":27.33,"sma_60":27.07,"sma_120":25.17},{"date":"2025-05-14","open":24.99,"high":25.14,"low":24.87,"close":25.0,"volume":31519500,"rsi_14":38.9,"sma_20":27.27,"sma_60":27.08,"sma_120":25.2},{"date":"2025-05-15","open":25.15,"high":25.91,"low":25.15,"close":25.84,"volume":35278700,"rsi_14":55.12,"sma_20":27.29,"sma_60":27.09,"sma_120":25.23},{"date":"2025-05-16","open":25.88,"high":26.26,"low":25.64,"close":26.21,"volume":31106000,"rsi_14":54.58,"sma_20":27.32,"sma_60":27.12,"sma_120":25.28},{"date":"2025-05-19","open":26.25,"high":26.51,"low":26.2,"close":26.49,"volume":30996600,"rsi_14":56.82,"sma_20":27.4,"sma_60":27.14,"sma_120":25.32},{"date":"2025-05-20","open":26.52,"high":26.72,"low":26.24,"close":26.27,"volume":24966600,"rsi_14":50.78,"sma_20":27.44,"sma_60":27.16,"sma_120":25.36},{"date":"2025-05-21","open":26.17,"high":26.26,"low":25.92,"close":25.97,"volume":29684200,"rsi_14":48.42,"sma_20":27.46,"sma_60":27.17,"sma_120":25.39},{"date":"2025-05-22","open":26.08,"high":26.2,"low":25.73,"close":25.75,"volume":25901600,"rsi_14":46.59,"sma_20":27.44,"sma_60":27.18,"sma_120":25.43},{"date":"2025-05-23","open":25.98,"high":26.03,"low":25.68,"close":25.93,"volume":31766300,"rsi_14":49.21,"sma_20":27.47,"sma_60":27.19,"sma_120":25.46},{"date":"2025-05-27","open":25.87,"high":26.12,"low":25.83,"close":25.9,"volume":33329200,"rsi_14":42.38,"sma_20":27.48,"sma_60":27.19,"sma_120":25.5},{"date":"2025-05-28","open":25.89,"high":26.12,"low":25.82,"close":26.0,"volume":32270200,"rsi_14":44.12,"sma_20":27.49,"sma_60":27.19,"sma_120":25.54},{"date":"2025-05-29","open":25.98,"high":26.01,"low":25.78,"close":25.89,"volume":27189100,"rsi_14":49.02,"sma_20":27.47,"sma_60":27.21,"sma_120":25.57},{"date":"2025-05-30","open":25.9,"high":26.29,"low":25.86,"close":26.29,"volume":47964900,"rsi_14":49.57,"sma_20":27.48,"sma_60":27.24,"sma_120":25.6},{"date":"2025-06-02","open":26.14,"high":26.44,"low":26.1,"close":26.41,"volume":26935200,"rsi_14":61.68,"sma_20":27.5,"sma_60":27.26,"sma_120":25.64},{"date":"2025-06-03","open":26.37,"high":26.6,"low":26.14,"close":26.44,"volume":26085900,"rsi_14":72.14,"sma_20":27.52,"sma_60":27.27,"sma_120":25.67},{"date":"2025-06-04","open":26.44,"high":26.45,"low":25.74,"close":25.87,"volume":33913500,"rsi_14":61.5,"sma_20":27.48,"sma_60":27.27,"sma_120":25.7},{"date":"2025-06-05","open":25.94,"high":26.33,"low":25.84,"close":26.25,"volume":29186800,"rsi_14":56.13,"sma_20":27.46,"sma_60":27.3,"sma_120":25.74},{"date":"2025-06-06","open":26.26,"high":26.57,"low":26.26,"close":26.55,"volume":22403100,"rsi_14":55.23,"sma_20":27.49,"sma_60":27.34,"sma_120":25.78},{"date":"2025-06-09","open":26.31,"high":26.55,"low":26.31,"close":26.34,"volume":23353600,"rsi_14":47.62,"sma_20":27.49,"sma_60":27.37,"sma_120":25.82},{"date":"2025-06-10","open":26.39,"high":27.05,"low":26.33,"close":26.87,"volume":39959100,"rsi_14":58.7,"sma_20":27.56,"sma_60":27.4,"sma_120":25.86},{"date":"2025-06-11","open":26.93,"high":27.05,"low":26.71,"close":26.8,"volume":32164500,"rsi_14":62.61,"sma_20":27.66,"sma_60":27.43,"sma_120":25.9},{"date":"2025-06-12","open":26.92,"high":26.92,"low":26.59,"close":26.73,"volume":23311700,"rsi_14":65.85,"sma_20":27.75,"sma_60":27.45,"sma_120":25.95},{"date":"2025-06-13","open":26.69,"high":26.8,"low":26.58,"close":26.65,"volume":22428200,"rsi_14":62.15,"sma_20":27.79,"sma_60":27.48,"sma_120":25.99},{"date":"2025-06-16","open":26.62,"high":26.84,"low":26.27,"close":26.45,"volume":32761400,"rsi_14":58.63,"sma_20":27.81,"sma_60":27.49,"sma_120":26.04},{"date":"2025-06-17","open":26.33,"high":26.45,"low":26.09,"close":26.14,"volume":35258600,"rsi_14":52.1,"sma_20":27.79,"sma_60":27.51,"sma_120":26.08},{"date":"2025-06-18","open":26.25,"high":26.31,"low":26.09,"close":26.15,"volume":27985500,"rsi_14":54.05,"sma_20":27.78,"sma_60":27.52,"sma_120":26.12},{"date":"2025-06-20","open":26.17,"high":26.58,"low":26.12,"close":26.26,"volume":51495200,"rsi_14":49.52,"sma_20":27.8,"sma_60":27.52,"sma_120":26.16},{"date":"2025-06-23","open":26.29,"high":26.76,"low":26.29,"close":26.66,"volume":32957200,"rsi_14":53.91,"sma_20":27.85,"sma_60":27.53,"sma_120":26.2},{"date":"2025-06-24","open":26.63,"high":26.81,"low":26.5,"close":26.74,"volume":26007000,"rsi_14":54.57,"sma_20":27.89,"sma_60":27.54,"sma_120":26.25},{"date":"2025-06-25","open":26.61,"high":26.81,"low":26.36,"close":26.4,"volume":26189400,"rsi_14":58.59,"sma_20":27.92,"sma_60":27.53,"sma_120":26.29},{"date":"2025-06-26","open":26.46,"high":26.57,"low":26.29,"close":26.47,"volume":25118500,"rsi_14":54.08,"sma_20":27.94,"sma_60":27.53,"sma_120":26.34},{"date":"2025-06-27","open":26.47,"high":26.64,"low":26.38,"close":26.55,"volume":37337200,"rsi_14":50.0,"sma_20":27.98,"sma_60":27.52,"sma_120":26.38},{"date":"2025-06-30","open":26.59,"high":27.44,"low":26.57,"close":27.36,"volume":42590800,"rsi_14":66.17,"sma_20":28.03,"sma_60":27.53,"sma_120":26.43},{"date":"2025-07-01","open":27.41,"high":27.6,"low":27.14,"close":27.31,"volume":25976400,"rsi_14":58.1,"sma_20":28.08,"sma_60":27.54,"sma_120":26.49},{"date":"2025-07-02","open":27.24,"high":27.45,"low":26.75,"close":26.77,"volume":47012300,"rsi_14":49.55,"sma_20":28.1,"sma_60":27.57,"sma_120":26.54},{"date":"2025-07-03","open":26.75,"high":26.86,"low":26.6,"close":26.81,"volume":21085200,"rsi_14":51.36,"sma_20":28.15,"sma_60":27.59,"sma_120":26.59},{"date":"2025-07-07","open":26.87,"high":26.92,"low":26.68,"close":26.86,"volume":22448700,"rsi_14":53.35,"sma_20":28.18,"sma_60":27.62,"sma_120":26.64},{"date":"2025-07-08","open":26.7,"high":26.91,"low":26.55,"close":26.75,"volume":24955400,"rsi_14":55.03,"sma_20":28.19,"sma_60":27.65,"sma_120":26.7},{"date":"2025-07-09","open":26.79,"high":26.83,"low":26.44,"close":26.57,"volume":34453800,"rsi_14":57.38,"sma_20":28.2,"sma_60":27.68,"sma_120":26.75},{"date":"2025-07-10","open":26.51,"high":26.57,"low":26.24,"close":26.38,"volume":25053100,"rsi_14":49.43,"sma_20":28.16,"sma_60":27.7,"sma_120":26.8},{"date":"2025-07-11","open":26.31,"high":26.31,"low":25.42,"close":25.76,"volume":42713300,"rsi_14":40.15,"sma_20":28.09,"sma_60":27.69,"sma_120":26.84},{"date":"2025-07-14","open":25.8,"high":26.27,"low":25.8,"close":25.94,"volume":30747000,"rsi_14":36.39,"sma_20":28.04,"sma_60":27.69,"sma_120":26.88},{"date":"2025-07-15","open":25.72,"high":25.9,"low":25.58,"close":25.8,"volume":32266200,"rsi_14":33.76,"sma_20":27.98,"sma_60":27.69,"sma_120":26.92},{"date":"2025-07-16","open":25.8,"high":25.89,"low":25.67,"close":25.74,"volume":21934400,"rsi_14":36.49,"sma_20":27.93,"sma_60":27.68,"sma_120":26.96},{"date":"2025-07-17","open":25.59,"high":25.83,"low":25.56,"close":25.77,"volume":24546400,"rsi_14":35.77,"sma_20":27.9,"sma_60":27.7,"sma_120":26.99},{"date":"2025-07-18","open":25.76,"high":25.82,"low":25.59,"close":25.73,"volume":27427900,"rsi_14":33.81,"sma_20":27.86,"sma_60":27.7,"sma_120":27.03},{"date":"2025-07-21","open":26.22,"high":26.47,"low":26.02,"close":26.15,"volume":36229500,"rsi_14":24.84,"sma_20":27.84,"sma_60":27.7,"sma_120":27.06},{"date":"2025-07-22","open":26.21,"high":26.51,"low":25.99,"close":26.19,"volume":35255800,"rsi_14":26.3,"sma_20":27.8,"sma_60":27.7,"sma_120":27.08},{"date":"2025-07-23","open":25.12,"high":26.5,"low":24.69,"close":26.5,"volume":65616300,"rsi_14":40.14,"sma_20":27.77,"sma_60":27.71,"sma_120":27.11},{"date":"2025-07-24","open":26.52,"high":26.9,"low":26.44,"close":26.66,"volume":47332700,"rsi_14":42.57,"sma_20":27.77,"sma_60":27.72,"sma_120":27.14},{"date":"2025-07-25","open":26.65,"high":27.07,"low":26.5,"close":26.74,"volume":33987800,"rsi_14":43.14,"sma_20":27.77,"sma_60":27.73,"sma_120":27.18},{"date":"2025-07-28","open":26.67,"high":26.67,"low":26.3,"close":26.36,"volume":29164400,"rsi_14":39.45,"sma_20":27.75,"sma_60":27.73,"sma_120":27.21},{"date":"2025-07-29","open":26.44,"high":26.68,"low":26.1,"close":26.18,"volume":34202400,"rsi_14":39.45,"sma_20":27.67,"sma_60":27.73,"sma_120":27.23},{"date":"2025-07-30","open":26.12,"high":26.47,"low":26.02,"close":26.27,"volume":30096100,"rsi_14":47.92,"sma_20":27.61,"sma_60":27.73,"sma_120":27.26},{"date":"2025-07-31","open":26.13,"high":26.48,"low":26.09,"close":26.18,"volume":34120000,"rsi_14":59.48,"sma_20":27.56,"sma_60":27.73,"sma_120":27.28},{"date":"2025-08-01","open":26.4,"high":26.68,"low":26.12,"close":26.51,"volume":38817000,"rsi_14":61.94,"sma_20":27.53,"sma_60":27.72,"sma_120":27.31},{"date":"2025-08-04","open":26.55,"high":26.67,"low":26.34,"close":26.44,"volume":29972400,"rsi_14":63.75,"sma_20":27.49,"sma_60":27.71,"sma_120":27.33},{"date":"2025-08-05","open":26.48,"high":26.72,"low":26.43,"close":26.53,"volume":25317400,"rsi_14":66.94,"sma_20":27.47,"sma_60":27.72,"sma_120":27.36},{"date":"2025-08-06","open":26.69,"high":26.8,"low":26.22,"close":26.26,"volume":39247200,"rsi_14":59.4,"sma_20":27.44,"sma_60":27.71,"sma_120":27.37},{"date":"2025-08-07","open":26.22,"high":26.85,"low":26.07,"close":26.8,"volume":35331400,"rsi_14":67.61,"sma_20":27.46,"sma_60":27.73,"sma_120":27.39},{"date":"2025-08-08","open":26.81,"high":26.99,"low":26.78,"close":26.82,"volume":23598200,"rsi_14":62.68,"sma_20":27.51,"sma_60":27.76,"sma_120":27.41},{"date":"2025-08-11","open":26.92,"high":27.01,"low":26.82,"close":26.88,"volume":20602400,"rsi_14":62.95,"sma_20":27.56,"sma_60":27.78,"sma_120":27.43},{"date":"2025-08-12","open":26.88,"high":27.42,"low":26.88,"close":27.21,"volume":30755100,"rsi_14":63.08,"sma_20":27.64,"sma_60":27.8,"sma_120":27.45},{"date":"2025-08-13","open":27.22,"high":27.31,"low":27.09,"close":27.13,"volume":26382700,"rsi_14":58.89,"sma_20":27.71,"sma_60":27.81,"sma_120":27.47},{"date":"2025-08-14","open":27.3,"high":27.48,"low":27.14,"close":27.46,"volume":24530200,"rsi_14":62.63,"sma_20":27.8,"sma_60":27.83,"sma_120":27.48},{"date":"2025-08-15","open":27.45,"high":27.78,"low":27.37,"close":27.58,"volume":37020400,"rsi_14":73.61,"sma_20":27.89,"sma_60":27.84,"sma_120":27.5},{"date":"2025-08-18","open":27.68,"high":27.85,"low":27.58,"close":27.63,"volume":20420600,"rsi_14":79.61,"sma_20":27.97,"sma_60":27.87,"sma_120":27.52},{"date":"2025-08-19","open":27.58,"high":27.86,"low":27.51,"close":27.68,"volume":18890600,"rsi_14":79.37,"sma_20":28.05,"sma_60":27.9,"sma_120":27.54},{"date":"2025-08-20","open":27.8,"high":28.07,"low":27.72,"close":27.97,"volume":34843000,"rsi_14":84.25,"sma_20":28.12,"sma_60":27.93,"sma_120":27.56},{"date":"2025-08-21","open":27.94,"high":28.24,"low":27.9,"close":28.12,"volume":32991000,"rsi_14":83.14,"sma_20":28.2,"sma_60":27.96,"sma_120":27.58},{"date":"2025-08-22","open":28.15,"high":28.32,"low":27.4,"close":27.48,"volume":34012000,"rsi_14":67.3,"sma_20":28.24,"sma_60":27.98,"sma_120":27.59},{"date":"2025-08-25","open":27.48,"high":27.68,"low":27.44,"close":27.45,"volume":19405000,"rsi_14":65.7,"sma_20":28.3,"sma_60":28.01,"sma_120":27.61},{"date":"2025-08-26","open":27.54,"high":27.66,"low":26.95,"close":27.28,"volume":49407900,"rsi_14":67.89,"sma_20":28.35,"sma_60":28.02,"sma_120":27.63},{"date":"2025-08-27","open":27.22,"high":27.78,"low":27.22,"close":27.76,"volume":28026200,"rsi_14":67.12,"sma_20":28.43,"sma_60":28.04,"sma_120":27.65},{"date":"2025-08-28","open":27.72,"high":27.72,"low":27.46,"close":27.65,"volume":24658100,"rsi_14":64.24,"sma_20":28.51,"sma_60":28.06,"sma_120":27.66},{"date":"2025-08-29","open":27.72,"high":28.02,"low":27.65,"close":27.98,"volume":26562400,"rsi_14":67.37,"sma_20":28.59,"sma_60":28.09,"sma_120":27.68},{"date":"2025-09-02","open":27.99,"high":28.08,"low":27.7,"close":27.78,"volume":31571100,"rsi_14":59.43,"sma_20":28.66,"sma_60":28.11,"sma_120":27.7},{"date":"2025-09-03","open":27.71,"high":27.78,"low":27.18,"close":27.74,"volume":27245400,"rsi_14":60.19,"sma_20":28.72,"sma_60":28.13,"sma_120":27.73},{"date":"2025-09-04","open":27.87,"high":28.37,"low":27.73,"close":28.26,"volume":31845400,"rsi_14":62.46,"sma_20":28.82,"sma_60":28.15,"sma_120":27.76},{"date":"2025-09-05","open":28.26,"high":28.46,"low":28.1,"close":28.27,"volume":25105900,"rsi_14":61.18,"sma_20":28.9,"sma_60":28.17,"sma_120":27.79},{"date":"2025-09-08","open":27.22,"high":27.84,"low":27.01,"close":27.61,"volume":40649300,"rsi_14":49.74,"sma_20":28.94,"sma_60":28.18,"sma_120":27.8},{"date":"2025-09-09","open":27.61,"high":28.26,"low":27.54,"close":28.1,"volume":35105500,"rsi_14":55.09,"sma_20":29.0,"sma_60":28.2,"sma_120":27.83},{"date":"2025-09-10","open":27.94,"high":28.12,"low":27.61,"close":27.89,"volume":25689400,"rsi_14":49.06,"sma_20":29.04,"sma_60":28.22,"sma_120":27.85},{"date":"2025-09-11","open":27.98,"high":28.18,"low":27.82,"close":28.17,"volume":23581000,"rsi_14":50.57,"sma_20":29.1,"sma_60":28.24,"sma_120":27.87},{"date":"2025-09-12","open":28.1,"high":28.28,"low":27.98,"close":28.25,"volume":22794000,"rsi_14":60.58,"sma_20":29.14,"sma_60":28.28,"sma_120":27.89},{"date":"2025-09-15","open":28.29,"high":28.46,"low":28.18,"close":28.29,"volume":31486400,"rsi_14":61.58,"sma_20":29.17,"sma_60":28.31,"sma_120":27.91},{"date":"2025-09-16","open":28.29,"high":28.32,"low":27.9,"close":28.02,"volume":28118200,"rsi_14":59.85,"sma_20":29.19,"sma_60":28.33,"sma_120":27.93},{"date":"2025-09-17","open":28.02,"high":28.26,"low":27.94,"close":28.22,"volume":25967200,"rsi_14":56.63,"sma_20":29.22,"sma_60":28.36,"sma_120":27.95},{"date":"2025-09-18","open":28.04,"high":28.15,"low":27.84,"close":27.89,"volume":30142900,"rsi_14":53.39,"sma_20":29.22,"sma_60":28.37,"sma_120":27.95},{"date":"2025-09-19","open":27.95,"high":28.0,"low":27.64,"close":27.71,"volume":62155700,"rsi_14":46.2,"sma_20":29.2,"sma_60":28.39,"sma_120":27.96},{"date":"2025-09-22","open":27.65,"high":27.77,"low":27.45,"close":27.63,"volume":25835300,"rsi_14":47.75,"sma_20":29.2,"sma_60":28.41,"sma_120":27.97},{"date":"2025-09-23","open":27.63,"high":27.71,"low":27.28,"close":27.5,"volume":28805800,"rsi_14":46.58,"sma_20":29.21,"sma_60":28.42,"sma_120":27.97},{"date":"2025-09-24","open":27.41,"high":27.46,"low":26.91,"close":27.05,"volume":28858700,"rsi_14":32.4,"sma_20":29.19,"sma_60":28.41,"sma_120":27.97},{"date":"2025-09-25","open":27.22,"high":27.46,"low":27.02,"close":27.03,"volume":25658500,"rsi_14":32.03,"sma_20":29.16,"sma_60":28.4,"sma_120":27.97},{"date":"2025-09-26","open":27.11,"high":27.29,"low":26.99,"close":27.04,"volume":25455100,"rsi_14":39.86,"sma_20":29.13,"sma_60":28.4,"sma_120":27.98},{"date":"2025-09-29","open":26.99,"high":27.07,"low":26.63,"close":26.81,"volume":28739600,"rsi_14":24.33,"sma_20":29.06,"sma_60":28.39,"sma_120":27.99},{"date":"2025-09-30","open":26.88,"high":27.08,"low":26.8,"close":26.98,"volume":34049500,"rsi_14":31.4,"sma_20":29.02,"sma_60":28.39,"sma_120":28.01},{"date":"2025-10-01","open":26.8,"high":26.9,"low":26.29,"close":26.32,"volume":38415100,"rsi_14":17.45,"sma_20":28.95,"sma_60":28.38,"sma_120":28.02},{"date":"2025-10-02","open":26.17,"high":26.2,"low":25.68,"close":25.8,"volume":39597200,"rsi_14":12.79,"sma_20":28.82,"sma_60":28.36,"sma_120":28.02},{"date":"2025-10-03","open":25.81,"high":26.0,"low":25.78,"close":25.85,"volume":34891700,"rsi_14":12.79,"sma_20":28.69,"sma_60":28.35,"sma_120":28.02},{"date":"2025-10-06","open":25.35,"high":25.52,"low":24.68,"close":24.71,"volume":63474300,"rsi_14":10.14,"sma_20":28.54,"sma_60":28.33,"sma_120":28.01},{"date":"2025-10-07","open":24.76,"high":25.12,"low":24.69,"close":24.99,"volume":43249600,"rsi_14":11.76,"sma_20":28.38,"sma_60":28.32,"sma_120":28.0},{"date":"2025-10-08","open":25.06,"high":25.17,"low":24.86,"close":25.08,"volume":36913200,"rsi_14":14.63,"sma_20":28.23,"sma_60":28.3,"sma_120":28.0},{"date":"2025-10-09","open":25.08,"high":25.3,"low":24.92,"close":24.93,"volume":33129200,"rsi_14":14.77,"sma_20":28.06,"sma_60":28.29,"sma_120":27.99},{"date":"2025-10-10","open":24.95,"high":25.33,"low":24.82,"close":24.98,"volume":37980100,"rsi_14":14.29,"sma_20":27.88,"sma_60":28.27,"sma_120":27.98},{"date":"2025-10-13","open":24.79,"high":24.96,"low":24.48,"close":24.71,"volume":36313700,"rsi_14":13.8,"sma_20":27.67,"sma_60":28.25,"sma_120":27.97},{"date":"2025-10-14","open":24.7,"high":25.25,"low":24.7,"close":25.23,"volume":43644900,"rsi_14":25.61,"sma_20":27.51,"sma_60":28.23,"sma_120":27.96},{"date":"2025-10-15","open":25.15,"high":25.29,"low":25.05,"close":25.17,"volume":34674000,"rsi_14":25.39,"sma_20":27.34,"sma_60":28.2,"sma_120":27.95},{"date":"2025-10-16","open":25.2,"high":25.48,"low":25.15,"close":25.3,"volume":49513100,"rsi_14":27.31,"sma_20":27.19,"sma_60":28.18,"sma_120":27.94},{"date":"2025-10-17","open":25.48,"high":25.57,"low":25.3,"close":25.43,"volume":61491800,"rsi_14":30.99,"sma_20":27.06,"sma_60":28.15,"sma_120":27.94},{"date":"2025-10-20","open":25.43,"high":25.53,"low":24.94,"close":25.2,"volume":66161100,"rsi_14":26.84,"sma_20":26.92,"sma_60":28.12,"sma_120":27.93},{"date":"2025-10-21","open":25.25,"high":25.33,"low":25.01,"close":25.15,"volume":100445700,"rsi_14":31.16,"sma_20":26.78,"sma_60":28.09,"sma_120":27.91},{"date":"2025-10-22","open":24.06,"high":24.94,"low":23.48,"close":24.67,"volume":95468000,"rsi_14":31.47,"sma_20":26.64,"sma_60":28.06,"sma_120":27.9},{"date":"2025-10-23","open":24.79,"high":24.86,"low":23.65,"close":23.77,"volume":107294100,"rsi_14":24.69,"sma_20":26.46,"sma_60":28.02,"sma_120":27.87},{"date":"2025-10-24","open":23.79,"high":24.32,"low":23.72,"close":24.27,"volume":80553700,"rsi_14":41.2,"sma_20":26.3,"sma_60":27.98,"sma_120":27.85},{"date":"2025-10-27","open":24.21,"high":24.69,"low":24.11,"close":24.65,"volume":86220400,"rsi_14":42.59,"sma_20":26.17,"sma_60":27.94,"sma_120":27.83},{"date":"2025-10-28","open":24.53,"high":24.89,"low":24.44,"close":24.81,"volume":77662500,"rsi_14":43.65,"sma_20":26.04,"sma_60":27.91,"sma_120":27.81},{"date":"2025-10-29","open":25.22,"high":25.31,"low":24.13,"close":24.27,"volume":102715000,"rsi_14":39.87,"sma_20":25.92,"sma_60":27.86,"sma_120":27.79},{"date":"2025-10-30","open":24.13,"high":24.31,"low":23.77,"close":23.83,"volume":82167800,"rsi_14":38.03,"sma_20":25.81,"sma_60":27.82,"sma_120":27.76},{"date":"2025-10-31","open":23.78,"high":24.13,"low":23.66,"close":23.9,"volume":89936800,"rsi_14":41.18,"sma_20":25.69,"sma_60":27.76,"sma_120":27.74},{"date":"2025-11-03","open":23.79,"high":23.79,"low":23.25,"close":23.68,"volume":89327700,"rsi_14":31.98,"sma_20":25.63,"sma_60":27.7,"sma_120":27.73},{"date":"2025-11-04","open":23.63,"high":23.71,"low":23.45,"close":23.6,"volume":75032700,"rsi_14":31.77,"sma_20":25.54,"sma_60":27.64,"sma_120":27.71},{"date":"2025-11-05","open":23.62,"high":23.88,"low":23.59,"close":23.71,"volume":61112200,"rsi_14":31.61,"sma_20":25.45,"sma_60":27.58,"sma_120":27.69},{"date":"2025-11-06","open":23.45,"high":24.13,"low":23.45,"close":23.89,"volume":71665300,"rsi_14":32.22,"sma_20":25.39,"sma_60":27.51,"sma_120":27.66},{"date":"2025-11-07","open":23.95,"high":24.23,"low":23.79,"close":23.97,"volume":62440000,"rsi_14":35.4,"sma_20":25.33,"sma_60":27.45,"sma_120":27.64},{"date":"2025-11-10","open":23.89,"high":24.08,"low":23.76,"close":23.97,"volume":52677600,"rsi_14":35.81,"sma_20":25.3,"sma_60":27.38,"sma_120":27.61},{"date":"2025-11-11","open":24.07,"high":24.43,"low":24.02,"close":24.31,"volume":40962700,"rsi_14":45.54,"sma_20":25.25,"sma_60":27.32,"sma_120":27.59},{"date":"2025-11-12","open":24.56,"high":24.84,"low":24.53,"close":24.77,"volume":44097000,"rsi_14":63.96,"sma_20":25.23,"sma_60":27.26,"sma_120":27.58},{"date":"2025-11-13","open":24.77,"high":25.06,"low":24.68,"close":24.86,"volume":49785600,"rsi_14":59.33,"sma_20":25.21,"sma_60":27.2,"sma_120":27.57},{"date":"2025-11-14","open":24.98,"high":25.04,"low":24.56,"close":24.71,"volume":37390200,"rsi_14":50.99,"sma_20":25.17,"sma_60":27.14,"sma_120":27.55},{"date":"2025-11-17","open":24.75,"high":24.82,"low":24.55,"close":24.59,"volume":34519900,"rsi_14":46.15,"sma_20":25.14,"sma_60":27.09,"sma_120":27.54},{"date":"2025-11-18","open":24.66,"high":24.88,"low":24.47,"close":24.72,"volume":41527600,"rsi_14":58.98,"sma_20":25.11,"sma_60":27.03,"sma_120":27.52},{"date":"2025-11-19","open":24.72,"high":24.78,"low":24.22,"close":24.4,"volume":34296900,"rsi_14":62.14,"sma_20":25.1,"sma_60":26.98,"sma_120":27.5},{"date":"2025-11-20","open":24.38,"high":24.75,"low":24.25,"close":24.64,"volume":44631800,"rsi_14":64.75,"sma_20":25.15,"sma_60":26.92,"sma_120":27.48},{"date":"2025-11-21","open":24.64,"high":25.28,"low":24.62,"close":25.04,"volume":59017100,"rsi_14":75.0,"sma_20":25.18,"sma_60":26.87,"sma_120":27.46},{"date":"2025-11-24","open":25.09,"high":25.12,"low":24.55,"close":24.74,"volume":66605900,"rsi_14":69.54,"sma_20":25.19,"sma_60":26.81,"sma_120":27.45},{"date":"2025-11-25","open":24.87,"high":25.31,"low":24.86,"close":24.97,"volume":44336200,"rsi_14":70.7,"sma_20":25.2,"sma_60":26.75,"sma_120":27.43},{"date":"2025-11-26","open":24.94,"high":25.17,"low":24.91,"close":24.93,"volume":27713000,"rsi_14":68.0,"sma_20":25.23,"sma_60":26.7,"sma_120":27.41},{"date":"2025-11-28","open":24.93,"high":25.12,"low":24.87,"close":25.12,"volume":16345800,"rsi_14":69.13,"sma_20":25.3,"sma_60":26.64,"sma_120":27.4},{"date":"2025-12-01","open":25.05,"high":25.07,"low":24.67,"close":24.9,"volume":34681900,"rsi_14":64.37,"sma_20":25.35,"sma_60":26.58,"sma_120":27.38},{"date":"2025-12-02","open":24.94,"high":24.98,"low":24.57,"close":24.64,"volume":30839700,"rsi_14":55.21,"sma_20":25.4,"sma_60":26.52,"sma_120":27.35},{"date":"2025-12-03","open":24.68,"high":24.93,"low":24.44,"close":24.45,"volume":29138400,"rsi_14":44.48,"sma_20":25.44,"sma_60":26.45,"sma_120":27.33},{"date":"2025-12-04","open":24.49,"high":24.68,"low":24.36,"close":24.51,"volume":33035200,"rsi_14":43.92,"sma_20":25.49,"sma_60":26.39,"sma_120":27.3},{"date":"2025-12-05","open":24.49,"high":24.76,"low":24.38,"close":24.41,"volume":28075600,"rsi_14":44.67,"sma_20":25.51,"sma_60":26.32,"sma_120":27.28},{"date":"2025-12-08","open":24.47,"high":24.47,"low":23.84,"close":23.98,"volume":41475000,"rsi_14":40.25,"sma_20":25.51,"sma_60":26.24,"sma_120":27.26},{"date":"2025-12-09","open":23.98,"high":24.13,"low":23.52,"close":23.66,"volume":41499600,"rsi_14":34.11,"sma_20":25.5,"sma_60":26.16,"sma_120":27.23},{"date":"2025-12-10","open":23.71,"high":23.75,"low":23.44,"close":23.55,"volume":48955400,"rsi_14":36.34,"sma_20":25.46,"sma_60":26.07,"sma_120":27.2},{"date":"2025-12-11","open":23.62,"high":23.86,"low":23.43,"close":23.46,"volume":38931800,"rsi_14":30.07,"sma_20":25.39,"sma_60":25.99,"sma_120":27.17},{"date":"2025-12-12","open":23.55,"high":23.95,"low":23.43,"close":23.73,"volume":34207700,"rsi_14":26.96,"sma_20":25.33,"sma_60":25.91,"sma_120":27.14},{"date":"2025-12-15","open":23.65,"high":23.78,"low":23.38,"close":23.47,"volume":37162500,"rsi_14":27.34,"sma_20":25.27,"sma_60":25.83,"sma_120":27.11},{"date":"2025-12-16","open":23.52,"high":23.55,"low":23.18,"close":23.24,"volume":35702000,"rsi_14":19.03,"sma_20":25.2,"sma_60":25.75,"sma_120":27.08},{"date":"2025-12-17","open":23.28,"high":23.61,"low":23.25,"close":23.52,"volume":39455100,"rsi_14":26.75,"sma_20":25.14,"sma_60":25.68,"sma_120":27.05},{"date":"2025-12-18","open":23.47,"high":23.7,"low":23.39,"close":23.42,"volume":31038800,"rsi_14":21.05,"sma_20":25.08,"sma_60":25.61,"sma_120":27.01},{"date":"2025-12-19","open":23.37,"high":23.44,"low":23.19,"close":23.32,"volume":89822300,"rsi_14":21.92,"sma_20":25.02,"sma_60":25.54,"sma_120":26.97},{"date":"2025-12-22","open":23.32,"high":23.61,"low":23.26,"close":23.46,"volume":29049300,"rsi_14":28.21,"sma_20":24.93,"sma_60":25.47,"sma_120":26.94},{"date":"2025-12-23","open":23.44,"high":23.68,"low":23.42,"close":23.62,"volume":20869100,"rsi_14":34.42,"sma_20":24.88,"sma_60":25.41,"sma_120":26.9},{"date":"2025-12-24","open":23.53,"high":23.86,"low":23.53,"close":23.81,"volume":13904100,"rsi_14":37.37,"sma_20":24.82,"sma_60":25.35,"sma_120":26.87},{"date":"2025-12-26","open":23.76,"high":23.92,"low":23.74,"close":23.8,"volume":16070100,"rsi_14":38.71,"sma_20":24.76,"sma_60":25.3,"sma_120":26.84},{"date":"2025-12-29","open":23.83,"high":24.08,"low":23.83,"close":23.92,"volume":30322100,"rsi_14":48.58,"sma_20":24.7,"sma_60":25.27,"sma_120":26.81},{"date":"2025-12-30","open":23.92,"high":24.0,"low":23.88,"close":23.95,"volume":21047900,"rsi_14":56.88,"sma_20":24.65,"sma_60":25.23,"sma_120":26.79},{"date":"2025-12-31","open":23.93,"high":24.11,"low":23.93,"close":23.98,"volume":22911000,"rsi_14":60.77,"sma_20":24.61,"sma_60":25.21,"sma_120":26.77},{"date":"2026-01-02","open":23.93,"high":23.95,"low":23.65,"close":23.71,"volume":28718400,"rsi_14":55.7,"sma_20":24.57,"sma_60":25.19,"sma_120":26.75},{"date":"2026-01-05","open":23.57,"high":23.9,"low":23.53,"close":23.86,"volume":48958100,"rsi_14":53.02,"sma_20":24.54,"sma_60":25.16,"sma_120":26.73},{"date":"2026-01-06","open":23.67,"high":23.68,"low":23.05,"close":23.5,"volume":59966200,"rsi_14":50.67,"sma_20":24.49,"sma_60":25.13,"sma_120":26.71},{"date":"2026-01-07","open":23.6,"high":23.7,"low":23.08,"close":23.14,"volume":46998400,"rsi_14":47.9,"sma_20":24.45,"sma_60":25.1,"sma_120":26.68},{"date":"2026-01-08","open":23.16,"high":23.48,"low":23.15,"close":23.34,"volume":43770400,"rsi_14":45.85,"sma_20":24.43,"sma_60":25.08,"sma_120":26.66},{"date":"2026-01-09","open":23.32,"high":23.48,"low":23.15,"close":23.16,"volume":30811000,"rsi_14":44.3,"sma_20":24.41,"sma_60":25.04,"sma_120":26.63},{"date":"2026-01-12","open":23.21,"high":23.35,"low":23.07,"close":23.19,"volume":40700100,"rsi_14":41.83,"sma_20":24.38,"sma_60":25.0,"sma_120":26.6},{"date":"2026-01-13","open":23.14,"high":23.2,"low":22.65,"close":22.76,"volume":40890600,"rsi_14":32.14,"sma_20":24.32,"sma_60":24.95,"sma_120":26.57},{"date":"2026-01-14","open":22.79,"high":23.17,"low":22.79,"close":23.06,"volume":51414800,"rsi_14":35.59,"sma_20":24.29,"sma_60":24.91,"sma_120":26.53},{"date":"2026-01-15","open":23.06,"high":23.25,"low":22.95,"close":23.18,"volume":35919500,"rsi_14":33.8,"sma_20":24.27,"sma_60":24.87,"sma_120":26.49},{"date":"2026-01-16","open":23.11,"high":23.11,"low":22.85,"close":22.94,"volume":46504807,"rsi_14":37.21,"sma_20":25.17,"sma_60":26.6,"sma_120":27.38},{"date":"2026-01-20","open":22.83,"high":23.05,"low":22.74,"close":22.91,"volume":51781100,"rsi_14":28.15,"sma_20":24.18,"sma_60":24.79,"sma_120":26.43},{"date":"2026-01-21","open":22.93,"high":23.24,"low":22.93,"close":22.95,"volume":40672100,"rsi_14":28.38,"sma_20":24.15,"sma_60":24.77,"sma_120":26.39},{"date":"2026-01-22","open":23.02,"high":23.28,"low":22.95,"close":23.03,"volume":30388300,"rsi_14":29.55,"sma_20":24.12,"sma_60":24.75,"sma_120":26.36},{"date":"2026-01-23","open":22.95,"high":23.1,"low":22.76,"close":23.04,"volume":36056800,"rsi_14":32.74,"sma_20":24.07,"sma_60":24.71,"sma_120":26.33},{"date":"2026-01-26","open":23.15,"high":23.25,"low":22.82,"close":22.91,"volume":44376000,"rsi_14":27.5,"sma_20":24.01,"sma_60":24.68,"sma_120":26.29},{"date":"2026-01-27","open":22.95,"high":22.95,"low":22.42,"close":22.47,"volume":72164400,"rsi_14":26.74,"sma_20":23.93,"sma_60":24.64,"sma_120":26.25},{"date":"2026-01-28","open":22.88,"high":23.77,"low":22.82,"close":23.51,"volume":84121900,"rsi_14":51.4,"sma_20":23.89,"sma_60":24.63,"sma_120":26.22},{"date":"2026-01-29","open":23.88,"high":24.55,"low":23.86,"close":24.55,"volume":73255300,"rsi_14":60.81,"sma_20":23.91,"sma_60":24.64,"sma_120":26.2},{"date":"2026-01-30","open":24.91,"high":25.68,"low":24.57,"close":25.6,"volume":78227500,"rsi_14":70.79,"sma_20":23.98,"sma_60":24.66,"sma_120":26.18},{"date":"2026-02-02","open":25.68,"high":26.02,"low":25.58,"close":25.69,"volume":66564000,"rsi_14":74.71,"sma_20":24.07,"sma_60":24.69,"sma_120":26.17},{"date":"2026-02-03","open":25.5,"high":26.36,"low":25.5,"close":26.21,"volume":61110400,"rsi_14":83.49,"sma_20":24.17,"sma_60":24.73,"sma_120":26.15},{"date":"2026-02-04","open":26.46,"high":26.86,"low":26.27,"close":26.59,"volume":52448300,"rsi_14":83.74,"sma_20":24.32,"sma_60":24.77,"sma_120":26.14},{"date":"2026-02-05","open":26.76,"high":26.88,"low":26.33,"close":26.68,"volume":44672400,"rsi_14":83.65,"sma_20":24.48,"sma_60":24.82,"sma_120":26.13},{"date":"2026-02-06","open":26.63,"high":26.74,"low":26.31,"close":26.5,"volume":37410400,"rsi_14":84.6,"sma_20":24.63,"sma_60":24.85,"sma_120":26.12},{"date":"2026-02-09","open":26.47,"high":26.56,"low":26.2,"close":26.48,"volume":32419533,"rsi_14":62.87,"sma_20":25.29,"sma_60":26.56,"sma_120":27.37},{"date":"2026-02-10","open":26.51,"high":26.96,"low":26.46,"close":26.77,"volume":34896902,"rsi_14":85.57,"sma_20":24.97,"sma_60":24.91,"sma_120":26.09},{"date":"2026-02-11","open":26.72,"high":27.95,"low":26.52,"close":27.81,"volume":63552646,"rsi_14":64.94,"sma_20":25.63,"sma_60":26.52,"sma_120":27.36},{"date":"2026-02-12","open":27.82,"high":28.62,"low":27.8,"close":28.13,"volume":70553059,"rsi_14":88.37,"sma_20":25.49,"sma_60":25.01,"sma_120":26.08},{"date":"2026-02-13","open":28.01,"high":28.17,"low":27.75,"close":28.02,"volume":42687511,"rsi_14":88.76,"sma_20":25.74,"sma_60":25.07,"sma_120":26.08},{"date":"2026-02-17","open":28.13,"high":28.37,"low":27.95,"close":28.01,"volume":29535071,"rsi_14":95.09,"sma_20":26.0,"sma_60":25.12,"sma_120":26.08},{"date":"2026-02-18","open":27.97,"high":28.05,"low":27.17,"close":27.23,"volume":33179300,"rsi_14":81.38,"sma_20":26.22,"sma_60":25.16,"sma_120":26.07},{"date":"2026-02-19","open":27.37,"high":27.74,"low":27.09,"close":27.23,"volume":31221900,"rsi_14":77.45,"sma_20":26.44,"sma_60":25.2,"sma_120":26.06},{"date":"2026-02-20","open":27.3,"high":27.41,"low":26.9,"close":27.33,"volume":25383646,"rsi_14":71.96,"sma_20":26.66,"sma_60":25.24,"sma_120":26.05},{"date":"2026-02-23","open":27.39,"high":28.16,"low":27.38,"close":27.86,"volume":41169300,"rsi_14":74.78,"sma_20":26.9,"sma_60":25.28,"sma_120":26.05},{"date":"2026-02-24","open":27.84,"high":28.11,"low":27.52,"close":27.69,"volume":34532178,"rsi_14":68.78,"sma_20":27.15,"sma_60":25.33,"sma_120":26.04},{"date":"2026-02-25","open":27.44,"high":27.62,"low":27.04,"close":27.22,"volume":44425180,"rsi_14":57.93,"sma_20":27.39,"sma_60":25.36,"sma_120":26.03},{"date":"2026-02-26","open":27.28,"high":27.41,"low":26.79,"close":26.82,"volume":33696485,"rsi_14":51.54,"sma_20":27.56,"sma_60":25.38,"sma_120":26.01},{"date":"2026-02-27","open":26.97,"high":27.36,"low":26.87,"close":27.36,"volume":54509331,"rsi_14":58.94,"sma_20":27.71,"sma_60":25.42,"sma_120":26.0},{"date":"2026-03-02","open":27.39,"high":27.61,"low":27.24,"close":27.36,"volume":39065437,"rsi_14":58.94,"sma_20":27.8,"sma_60":25.46,"sma_120":25.99},{"date":"2026-03-03","open":27.19,"high":28.07,"low":27.11,"close":28.0,"volume":43850031,"rsi_14":62.07,"sma_20":27.91,"sma_60":25.52,"sma_120":25.99},{"date":"2026-03-04","open":27.84,"high":28.39,"low":27.56,"close":28.31,"volume":38318642,"rsi_14":55.85,"sma_20":28.02,"sma_60":25.58,"sma_120":25.98},{"date":"2026-03-05","open":28.27,"high":28.4,"low":28.06,"close":28.3,"volume":44908273,"rsi_14":51.82,"sma_20":28.11,"sma_60":25.64,"sma_120":25.98},{"date":"2026-03-06","open":28.26,"high":28.28,"low":27.67,"close":27.98,"volume":37909872,"rsi_14":49.44,"sma_20":28.18,"sma_60":25.7,"sma_120":25.97},{"date":"2026-03-09","open":27.59,"high":27.68,"low":26.74,"close":26.89,"volume":52081632,"rsi_14":39.57,"sma_20":28.2,"sma_60":25.75,"sma_120":25.95},{"date":"2026-03-10","open":26.99,"high":27.28,"low":26.8,"close":27.07,"volume":37580656,"rsi_14":48.43,"sma_20":28.23,"sma_60":25.81,"sma_120":25.94},{"date":"2026-03-11","open":27.03,"high":27.11,"low":26.27,"close":26.53,"volume":46914060,"rsi_14":43.25,"sma_20":28.21,"sma_60":25.86,"sma_120":25.92},{"date":"2026-03-12","open":26.43,"high":26.76,"low":26.12,"close":26.75,"volume":32623655,"rsi_14":44.7,"sma_20":28.16,"sma_60":25.9,"sma_120":25.91},{"date":"2026-03-13","open":26.86,"high":27.2,"low":26.8,"close":27.08,"volume":28076849,"rsi_14":42.67,"sma_20":28.11,"sma_60":25.96,"sma_120":25.9},{"date":"2026-03-16","open":27.09,"high":27.17,"low":26.83,"close":27.09,"volume":31792788,"rsi_14":43.98,"sma_20":28.06,"sma_60":26.02,"sma_120":25.89},{"date":"2026-03-17","open":27.24,"high":27.37,"low":27.01,"close":27.2,"volume":33904287,"rsi_14":49.65,"sma_20":28.02,"sma_60":26.08,"sma_120":25.88},{"date":"2026-03-18","open":27.07,"high":27.15,"low":26.75,"close":26.77,"volume":34898669,"rsi_14":49.6,"sma_20":27.99,"sma_60":26.13,"sma_120":25.87},{"date":"2026-03-19","open":26.94,"high":27.3,"low":26.59,"close":27.1,"volume":58624180,"rsi_14":47.15,"sma_20":27.99,"sma_60":26.19,"sma_120":25.87},{"date":"2026-03-20","open":27.19,"high":27.97,"low":27.19,"close":27.65,"volume":128734186,"rsi_14":53.03,"sma_20":27.97,"sma_60":26.52,"sma_120":27.39},{"date":"2026-03-23","open":27.62,"high":28.24,"low":27.22,"close":28.09,"volume":46656343,"rsi_14":50.79,"sma_20":28.01,"sma_60":26.33,"sma_120":25.87},{"date":"2026-03-24","open":28.13,"high":28.75,"low":27.99,"close":28.2,"volume":41047227,"rsi_14":48.97,"sma_20":28.04,"sma_60":26.61,"sma_120":27.42},{"date":"2026-03-25","open":28.31,"high":28.46,"low":28.04,"close":28.14,"volume":36571089,"rsi_14":48.76,"sma_20":28.09,"sma_60":26.66,"sma_120":27.43},{"date":"2026-03-26","open":28.4,"high":28.53,"low":28.15,"close":28.25,"volume":29904528,"rsi_14":53.16,"sma_20":28.16,"sma_60":26.7,"sma_120":27.44},{"date":"2026-03-27","open":28.33,"high":28.68,"low":28.15,"close":28.42,"volume":38162808,"rsi_14":70.86,"sma_20":28.21,"sma_60":26.75,"sma_120":27.45},{"date":"2026-03-30","open":28.53,"high":28.68,"low":28.05,"close":28.11,"volume":35293852,"rsi_14":63.78,"sma_20":28.25,"sma_60":26.8,"sma_120":27.46},{"date":"2026-03-31","open":28.26,"high":28.32,"low":27.87,"close":28.32,"volume":48632309,"rsi_14":76.33,"sma_20":28.27,"sma_60":26.84,"sma_120":27.47},{"date":"2026-04-01","open":28.28,"high":28.3,"low":27.41,"close":27.65,"volume":43112549,"rsi_14":62.31,"sma_20":28.24,"sma_60":26.89,"sma_120":27.48},{"date":"2026-04-02","open":27.73,"high":27.97,"low":27.34,"close":27.67,"volume":34996175,"rsi_14":58.28,"sma_20":28.2,"sma_60":26.95,"sma_120":27.48},{"date":"2026-04-06","open":27.61,"high":27.86,"low":27.5,"close":27.66,"volume":29396199,"rsi_14":58.17,"sma_20":28.19,"sma_60":27.01,"sma_120":27.49},{"date":"2026-04-07","open":27.63,"high":27.82,"low":27.27,"close":27.39,"volume":27652971,"rsi_14":52.38,"sma_20":28.21,"sma_60":27.05,"sma_120":27.49},{"date":"2026-04-08","open":26.6,"high":26.86,"low":26.29,"close":26.72,"volume":47841586,"rsi_14":49.5,"sma_20":28.19,"sma_60":27.07,"sma_120":27.49},{"date":"2026-04-09","open":26.6,"high":26.77,"low":26.14,"close":26.22,"volume":41439826,"rsi_14":39.29,"sma_20":28.18,"sma_60":27.1,"sma_120":27.48},{"date":"2026-04-10","open":26.17,"high":26.35,"low":25.94,"close":26.12,"volume":31990438,"rsi_14":27.03,"sma_20":28.13,"sma_60":27.13,"sma_120":27.47},{"date":"2026-04-13","open":26.03,"high":26.05,"low":25.07,"close":25.28,"volume":46751754,"rsi_14":14.22,"sma_20":28.03,"sma_60":27.15,"sma_120":27.45},{"date":"2026-04-14","open":24.87,"high":25.37,"low":24.62,"close":25.29,"volume":42173911,"rsi_14":12.4,"sma_20":27.92,"sma_60":27.17,"sma_120":27.43},{"date":"2026-04-15","open":25.34,"high":25.44,"low":25.09,"close":25.13,"volume":33847639,"rsi_14":12.07,"sma_20":27.8,"sma_60":27.18,"sma_120":27.41},{"date":"2026-04-16","open":25.18,"high":26.08,"low":25.13,"close":26.06,"volume":34901890,"rsi_14":25.81,"sma_20":27.75,"sma_60":27.21,"sma_120":27.39},{"date":"2026-04-17","open":25.81,"high":26.27,"low":25.7,"close":26.17,"volume":35023815,"rsi_14":24.73,"sma_20":27.69,"sma_60":27.24,"sma_120":27.38},{"date":"2026-04-20","open":26.17,"high":26.33,"low":25.83,"close":25.84,"volume":30509448,"rsi_14":24.95,"sma_20":27.58,"sma_60":27.26,"sma_120":27.36},{"date":"2026-04-21","open":25.86,"high":26.1,"low":25.54,"close":25.54,"volume":44489369,"rsi_14":20.49,"sma_20":27.44,"sma_60":27.28,"sma_120":27.33},{"date":"2026-04-22","open":24.82,"high":25.71,"low":24.64,"close":25.64,"volume":59711921,"rsi_14":25.24,"sma_20":27.29,"sma_60":27.3,"sma_120":27.31},{"date":"2026-04-23","open":25.78,"high":26.41,"low":25.68,"close":26.27,"volume":47337931,"rsi_14":34.02,"sma_20":27.19,"sma_60":27.31,"sma_120":27.29},{"date":"2026-04-24","open":26.08,"high":26.24,"low":25.69,"close":25.86,"volume":30600865,"rsi_14":31.4,"sma_20":27.05,"sma_60":27.32,"sma_120":27.26},{"date":"2026-04-27","open":25.99,"high":26.1,"low":25.13,"close":25.19,"volume":32633673,"rsi_14":29.34,"sma_20":26.87,"sma_60":27.32,"sma_120":27.23},{"date":"2026-04-28","open":25.6,"high":25.97,"low":25.54,"close":25.72,"volume":30377623,"rsi_14":39.26,"sma_20":26.73,"sma_60":27.33,"sma_120":27.21},{"date":"2026-04-29","open":25.63,"high":25.82,"low":25.31,"close":25.42,"volume":22790624,"rsi_14":40.7,"sma_20":26.57,"sma_60":27.33,"sma_120":27.18},{"date":"2026-04-30","open":25.49,"high":26.13,"low":25.45,"close":25.79,"volume":44640620,"rsi_14":47.31,"sma_20":26.46,"sma_60":27.34,"sma_120":27.16},{"date":"2026-05-01","open":25.97,"high":26.11,"low":25.73,"close":25.78,"volume":31493657,"rsi_14":55.35,"sma_20":26.35,"sma_60":27.35,"sma_120":27.14},{"date":"2026-05-04","open":25.59,"high":25.8,"low":25.49,"close":25.76,"volume":23439526,"rsi_14":54.93,"sma_20":26.24,"sma_60":27.36,"sma_120":27.11},{"date":"2026-05-05","open":25.71,"high":25.79,"low":25.51,"close":25.56,"volume":24482355,"rsi_14":54.6,"sma_20":26.13,"sma_60":27.36,"sma_120":27.09},{"date":"2026-05-06","open":25.46,"high":25.67,"low":25.15,"close":25.24,"volume":34338911,"rsi_14":40.27,"sma_20":26.04,"sma_60":27.36,"sma_120":27.06},{"date":"2026-05-07","open":25.06,"high":25.16,"low":24.79,"close":24.93,"volume":42986644,"rsi_14":36.26,"sma_20":25.97,"sma_60":27.35,"sma_120":27.02},{"date":"2026-05-08","open":24.9,"high":25.07,"low":24.79,"close":24.83,"volume":36012887,"rsi_14":38.19,"sma_20":25.9,"sma_60":27.38,"sma_120":26.99},{"date":"2026-05-11","open":24.9,"high":25.01,"low":24.34,"close":24.55,"volume":37447605,"rsi_14":38.33,"sma_20":25.86,"sma_60":27.34,"sma_120":26.95},{"date":"2026-05-12","open":24.7,"high":25.11,"low":24.54,"close":24.9,"volume":33454624,"rsi_14":41.92,"sma_20":25.84,"sma_60":27.3,"sma_120":26.92},{"date":"2026-05-13","open":24.9,"high":25.22,"low":24.4,"close":24.42,"volume":34609671,"rsi_14":28.93,"sma_20":25.81,"sma_60":27.24,"sma_120":26.88},{"date":"2026-05-14","open":24.52,"high":24.66,"low":24.33,"close":24.33,"volume":32683633,"rsi_14":31.22,"sma_20":25.72,"sma_60":27.17,"sma_120":26.84},{"date":"2026-05-15","open":24.54,"high":24.61,"low":23.72,"close":23.72,"volume":44236211,"rsi_14":31.68,"sma_20":25.6,"sma_60":27.09,"sma_120":26.8},{"date":"2026-05-18","open":23.77,"high":24.26,"low":23.54,"close":24.11,"volume":38980981,"rsi_14":29.34,"sma_20":25.51,"sma_60":27.02,"sma_120":26.75},{"date":"2026-05-19","open":24.27,"high":24.67,"low":24.1,"close":24.66,"volume":39383430,"rsi_14":40.87,"sma_20":25.46,"sma_60":26.97,"sma_120":26.71},{"date":"2026-05-20","open":24.61,"high":24.95,"low":24.46,"close":24.61,"volume":40293690,"rsi_14":34.29,"sma_20":25.41,"sma_60":26.92,"sma_120":26.68},{"date":"2026-05-21","open":24.54,"high":25.06,"low":24.49,"close":25.01,"volume":35792600,"rsi_14":40.83,"sma_20":25.35,"sma_60":26.87,"sma_120":26.64},{"date":"2026-05-22","open":25.01,"high":25.1,"low":24.86,"close":24.93,"volume":25280871,"rsi_14":40.19,"sma_20":25.3,"sma_60":26.84,"sma_120":26.61},{"date":"2026-05-26","open":24.81,"high":25.01,"low":24.54,"close":24.7,"volume":32461169,"rsi_14":39.91,"sma_20":25.28,"sma_60":26.79,"sma_120":26.58},{"date":"2026-05-27","open":24.61,"high":25.02,"low":24.56,"close":24.57,"volume":35908455,"rsi_14":41.95,"sma_20":25.22,"sma_60":26.73,"sma_120":26.54},{"date":"2026-05-28","open":24.64,"high":24.81,"low":24.41,"close":24.56,"volume":25343769,"rsi_14":44.91,"sma_20":25.17,"sma_60":26.67,"sma_120":26.51},{"date":"2026-05-29","open":24.54,"high":24.55,"low":24.24,"close":24.48,"volume":88295109,"rsi_14":45.26,"sma_20":25.11,"sma_60":26.6,"sma_120":26.48},{"date":"2026-06-01","open":24.43,"high":24.58,"low":24.17,"close":24.23,"volume":29675671,"rsi_14":45.68,"sma_20":25.03,"sma_60":26.53,"sma_120":26.45},{"date":"2026-06-02","open":24.32,"high":24.39,"low":23.94,"close":24.32,"volume":42080311,"rsi_14":41.21,"sma_20":24.96,"sma_60":26.46,"sma_120":26.42},{"date":"2026-06-03","open":23.87,"high":23.88,"low":23.15,"close":23.24,"volume":51911758,"rsi_14":35.54,"sma_20":24.84,"sma_60":26.39,"sma_120":26.38},{"date":"2026-06-04","open":23.57,"high":23.7,"low":22.04,"close":22.47,"volume":82536320,"rsi_14":30.46,"sma_20":24.7,"sma_60":26.31,"sma_120":26.34},{"date":"2026-06-05","open":22.6,"high":22.74,"low":22.3,"close":22.46,"volume":60825936,"rsi_14":34.77,"sma_20":24.57,"sma_60":26.24,"sma_120":26.3},{"date":"2026-06-08","open":22.37,"high":22.53,"low":22.12,"close":22.21,"volume":41973546,"rsi_14":26.05,"sma_20":24.44,"sma_60":26.16,"sma_120":26.26},{"date":"2026-06-09","open":22.22,"high":22.66,"low":22.03,"close":22.42,"volume":52560980,"rsi_14":18.8,"sma_20":24.33,"sma_60":26.07,"sma_120":26.22},{"date":"2026-06-10","open":22.58,"high":22.95,"low":22.46,"close":22.91,"volume":50622444,"rsi_14":28.88,"sma_20":24.23,"sma_60":26.0,"sma_120":26.2},{"date":"2026-06-11","open":22.85,"high":23.07,"low":22.69,"close":22.7,"volume":38147572,"rsi_14":20.36,"sma_20":24.14,"sma_60":25.92,"sma_120":26.17},{"date":"2026-06-12","open":22.8,"high":23.3,"low":22.77,"close":23.27,"volume":38879400,"rsi_14":30.85,"sma_20":24.09,"sma_60":25.85,"sma_120":26.15},{"date":"2026-06-15","open":23.05,"high":23.21,"low":22.87,"close":22.99,"volume":48293251,"rsi_14":30.73,"sma_20":24.05,"sma_60":25.78,"sma_120":26.13},{"date":"2026-06-16","open":23.01,"high":23.11,"low":22.54,"close":22.86,"volume":47609303,"rsi_14":30.73,"sma_20":23.99,"sma_60":25.69,"sma_120":26.1},{"date":"2026-06-17","open":22.53,"high":22.58,"low":21.96,"close":22.15,"volume":56538270,"rsi_14":26.59,"sma_20":23.86,"sma_60":25.59,"sma_120":26.08},{"date":"2026-06-18","open":22.17,"high":22.23,"low":21.7,"close":21.72,"volume":94242931,"rsi_14":24.8,"sma_20":23.72,"sma_60":25.47,"sma_120":26.04},{"date":"2026-06-22","open":21.74,"high":22.18,"low":21.72,"close":21.81,"volume":68522334,"rsi_14":27.14,"sma_20":23.55,"sma_60":25.36,"sma_120":26.01},{"date":"2026-06-23","open":22.02,"high":22.68,"low":21.9,"close":22.51,"volume":73551936,"rsi_14":34.78,"sma_20":23.43,"sma_60":25.26,"sma_120":25.98},{"date":"2026-06-24","open":22.54,"high":22.64,"low":22.02,"close":22.08,"volume":53747897,"rsi_14":39.07,"sma_20":23.3,"sma_60":25.15,"sma_120":25.95},{"date":"2026-06-25","open":21.96,"high":22.34,"low":21.94,"close":22.13,"volume":43268405,"rsi_14":46.28,"sma_20":23.18,"sma_60":25.04,"sma_120":25.92},{"date":"2026-06-26","open":22.18,"high":22.43,"low":22.03,"close":22.43,"volume":85148672,"rsi_14":49.39,"sma_20":23.07,"sma_60":24.94,"sma_120":25.89},{"date":"2026-06-29","open":22.09,"high":22.14,"low":21.0,"close":21.54,"volume":84994834,"rsi_14":43.65,"sma_20":22.92,"sma_60":24.83,"sma_120":25.86},{"date":"2026-06-30","open":21.45,"high":21.47,"low":20.3,"close":20.43,"volume":126621899,"rsi_14":34.36,"sma_20":22.73,"sma_60":24.7,"sma_120":25.83},{"date":"2026-07-01","open":20.36,"high":20.76,"low":20.03,"close":20.21,"volume":137694395,"rsi_14":27.99,"sma_20":22.52,"sma_60":24.57,"sma_120":25.79},{"date":"2026-07-02","open":20.43,"high":20.72,"low":19.63,"close":20.31,"volume":129365473,"rsi_14":29.98,"sma_20":22.37,"sma_60":24.45,"sma_120":25.75},{"date":"2026-07-06","open":20.48,"high":20.64,"low":19.99,"close":20.31,"volume":113634381,"rsi_14":22.8,"sma_20":22.26,"sma_60":24.34,"sma_120":25.7},{"date":"2026-07-07","open":20.65,"high":20.99,"low":20.59,"close":20.82,"volume":66469414,"rsi_14":30.4,"sma_20":22.18,"sma_60":24.24,"sma_120":25.67},{"date":"2026-07-08","open":20.7,"high":21.15,"low":20.54,"close":20.85,"volume":63946740,"rsi_14":31.37,"sma_20":22.11,"sma_60":24.15,"sma_120":25.64},{"date":"2026-07-09","open":20.65,"high":20.79,"low":20.46,"close":20.77,"volume":50847675,"rsi_14":35.87,"sma_20":22.03,"sma_60":24.07,"sma_120":25.61},{"date":"2026-07-10","open":20.62,"high":21.26,"low":20.62,"close":21.13,"volume":49781911,"rsi_14":40.65,"sma_20":21.92,"sma_60":24.0,"sma_120":25.58},{"date":"2026-07-13","open":21.38,"high":21.62,"low":21.24,"close":21.55,"volume":65496378,"rsi_14":44.63,"sma_20":21.85,"sma_60":23.93,"sma_120":25.56},{"date":"2026-07-14","open":21.42,"high":21.55,"low":21.25,"close":21.28,"volume":53556145,"rsi_14":33.22,"sma_20":21.74,"sma_60":23.85,"sma_120":25.53},{"date":"2026-07-15","open":21.32,"high":21.7,"low":21.25,"close":21.43,"volume":75068636,"rsi_14":38.92,"sma_20":21.64,"sma_60":23.76,"sma_120":25.5},{"date":"2026-07-16","open":21.51,"high":22.18,"low":21.5,"close":21.98,"volume":85226552,"rsi_14":45.59,"sma_20":21.58,"sma_60":23.69,"sma_120":25.48},{"date":"2026-07-17","open":22.38,"high":22.77,"low":21.67,"close":21.81,"volume":79330386,"rsi_14":40.09,"sma_20":21.55,"sma_60":23.63,"sma_120":25.45},{"date":"2026-07-20","open":21.6,"high":22.04,"low":21.54,"close":21.95,"volume":87678087,"rsi_14":52.12,"sma_20":21.55,"sma_60":23.56,"sma_120":25.43},{"date":"2026-07-21","open":21.93,"high":22.39,"low":21.7,"close":22.26,"volume":139856718,"rsi_14":75.78,"sma_20":21.56,"sma_60":23.49,"sma_120":25.4},{"date":"2026-07-22","open":23.38,"high":23.65,"low":22.73,"close":23.04,"volume":187291429,"rsi_14":85.6,"sma_20":21.57,"sma_60":23.43,"sma_120":25.38},{"date":"2026-07-23","open":23.25,"high":23.46,"low":22.65,"close":22.96,"volume":103562123,"rsi_14":82.78,"sma_20":21.6,"sma_60":23.39,"sma_120":25.35},{"date":"2026-07-24","open":23.0,"high":24.13,"low":23.0,"close":24.13,"volume":80670869,"rsi_14":87.33,"sma_20":21.68,"sma_60":23.36,"sma_120":25.34},{"date":"2026-07-27","open":24.12,"high":24.52,"low":24.03,"close":24.42,"volume":74463996,"rsi_14":86.73,"sma_20":21.77,"sma_60":23.34,"sma_120":25.33},{"date":"2026-07-28","open":24.84,"high":25.32,"low":24.6,"close":24.66,"volume":57350493,"rsi_14":87.37,"sma_20":21.91,"sma_60":23.31,"sma_120":25.33},{"date":"2026-07-29","open":24.64,"high":24.67,"low":23.59,"close":23.94,"volume":77480862,"rsi_14":77.02,"sma_20":22.07,"sma_60":23.28,"sma_120":25.32},{"date":"2026-07-30","open":23.41,"high":23.62,"low":23.14,"close":23.21,"volume":49443268,"rsi_14":67.28,"sma_20":22.21,"sma_60":23.23,"sma_120":25.29},{"date":"2026-07-31","open":23.17,"high":23.46,"low":22.91,"close":23.25,"volume":58149037,"rsi_14":65.16,"sma_20":22.34,"sma_60":23.18,"sma_120":25.27},{"date":"2026-08-03","open":23.66,"high":23.75,"low":23.3,"close":23.59,"volume":53816898,"rsi_14":70.33,"sma_20":22.49,"sma_60":23.15,"sma_120":25.32},{"date":"2026-08-04","open":23.35,"high":23.46,"low":23.02,"close":23.38,"volume":55823302,"rsi_14":66.78,"sma_20":22.61,"sma_60":23.12,"sma_120":25.29},{"date":"2026-08-05","open":22.66,"high":23.28,"low":22.55,"close":23.06,"volume":66801847,"rsi_14":59.86,"sma_20":22.7,"sma_60":23.08,"sma_120":25.24},{"date":"2026-08-06","open":23.46,"high":23.71,"low":23.2,"close":23.71,"volume":47689398,"rsi_14":65.78,"sma_20":22.84,"sma_60":23.07,"sma_120":25.2},{"date":"2026-08-07","open":23.5,"high":23.91,"low":23.35,"close":23.79,"volume":34887029,"rsi_14":65.47,"sma_20":22.97,"sma_60":23.04,"sma_120":25.16},{"date":"2026-08-10","open":23.58,"high":24.09,"low":23.47,"close":24.05,"volume":42877487,"rsi_14":65.14,"sma_20":23.09,"sma_60":23.03,"sma_120":25.12},{"date":"2026-08-11","open":24.02,"high":24.5,"low":23.98,"close":24.5,"volume":35143981,"rsi_14":63.08,"sma_20":23.26,"sma_60":23.03,"sma_120":25.09},{"date":"2026-08-12","open":24.32,"high":24.45,"low":24.1,"close":24.25,"volume":32522240},{"date":"2026-08-13","open":24.28,"high":24.68,"low":24.22,"close":24.58,"volume":35277671,"rsi_14":54.58,"sma_20":23.53,"sma_60":23.03,"sma_120":25.03},{"date":"2026-08-14","open":24.65,"high":24.97,"low":24.57,"close":24.89,"volume":27109304,"rsi_14":54.77,"sma_20":23.68,"sma_60":23.03,"sma_120":25.0},{"date":"2026-08-17","open":24.75,"high":25.01,"low":24.61,"close":24.68,"volume":36794810,"rsi_14":50.2,"sma_20":23.82,"sma_60":23.03,"sma_120":24.97},{"date":"2026-08-18","open":25.04,"high":25.23,"low":24.9,"close":24.9,"volume":34303294,"rsi_14":60.91,"sma_20":23.95,"sma_60":23.02,"sma_120":24.95},{"date":"2026-08-19","open":24.99,"high":25.48,"low":24.84,"close":25.12,"volume":29973435},{"date":"2026-08-20","open":25.06,"high":25.27,"low":25.04,"close":25.15,"volume":25231384,"rsi_14":74.48,"sma_20":24.16,"sma_60":23.02,"sma_120":24.9},{"date":"2026-08-21","open":25.2,"high":25.55,"low":25.17,"close":25.29,"volume":30363258,"rsi_14":73.1,"sma_20":24.22,"sma_60":23.03,"sma_120":24.88},{"date":"2026-08-24","open":25.46,"high":25.77,"low":25.21,"close":25.69,"volume":26268454,"rsi_14":79.84,"sma_20":24.28,"sma_60":23.04,"sma_120":24.86},{"date":"2026-08-25","open":25.58,"high":25.87,"low":25.43,"close":25.77,"volume":28826185,"rsi_14":87.33,"sma_20":24.34,"sma_60":23.06,"sma_120":24.83},{"date":"2026-08-26","open":25.82,"high":26.02,"low":25.71,"close":25.87,"volume":26379114},{"date":"2026-08-27","open":25.5,"high":25.59,"low":25.28,"close":25.43,"volume":26110882,"rsi_14":73.84,"sma_20":24.55,"sma_60":23.09,"sma_120":24.78},{"date":"2026-08-28","open":25.56,"high":26.03,"low":25.51,"close":26.01,"volume":22685364,"rsi_14":76.06,"sma_20":24.69,"sma_60":23.13,"sma_120":24.76},{"date":"2026-08-31","open":25.91,"high":26.24,"low":25.86,"close":25.89,"volume":37390752},{"date":"2026-09-01","open":26.09,"high":26.32,"low":26.0,"close":26.0,"volume":32813280,"rsi_14":76.7,"sma_20":24.93,"sma_60":23.24,"sma_120":24.74},{"date":"2026-09-02","open":26.09,"high":26.44,"low":25.95,"close":25.95,"volume":33809063,"rsi_14":72.76,"sma_20":25.08,"sma_60":23.3,"sma_120":24.73},{"date":"2026-09-03","open":26.15,"high":26.25,"low":25.8,"close":26.19,"volume":32840724},{"date":"2026-09-04","open":26.1,"high":26.22,"low":25.66,"close":25.68,"volume":26152580,"rsi_14":65.43,"sma_20":25.29,"sma_60":23.4,"sma_120":24.7},{"date":"2026-09-08","open":25.54,"high":25.91,"low":25.45,"close":25.6,"volume":39871769,"rsi_14":61.29,"sma_20":25.37,"sma_60":23.44,"sma_120":24.68},{"date":"2026-09-09","open":25.41,"high":25.44,"low":24.8,"close":25.15,"volume":51355639},{"date":"2026-09-10","open":25.37,"high":25.77,"low":25.2,"close":25.55,"volume":34193695,"rsi_14":55.41,"sma_20":25.47,"sma_60":23.5,"sma_120":24.64},{"date":"2026-09-11","open":25.77,"high":26.26,"low":25.66,"close":26.06,"volume":43222658,"rsi_14":59.46,"sma_20":25.54,"sma_60":23.55,"sma_120":24.62},{"date":"2026-09-14","open":26.38,"high":26.62,"low":26.16,"close":26.51,"volume":38502110},{"date":"2026-09-15","open":26.3,"high":26.93,"low":26.3,"close":26.72,"volume":37337332,"rsi_14":61.18,"sma_20":25.73,"sma_60":23.7,"sma_120":24.59},{"date":"2026-09-16","open":26.61,"high":26.84,"low":25.65,"close":25.86,"volume":37808862,"rsi_14":49.9,"sma_20":25.77,"sma_60":23.76,"sma_120":24.56},{"date":"2026-09-17","open":25.98,"high":26.04,"low":25.34,"close":25.39,"volume":37776351},{"date":"2026-09-18","open":25.08,"high":25.64,"low":25.06,"close":25.4,"volume":84401987,"rsi_14":43.18,"sma_20":25.8,"sma_60":23.85,"sma_120":24.5},{"date":"2026-09-21","open":25.75,"high":25.8,"low":25.32,"close":25.45,"volume":35284552,"rsi_14":45.0,"sma_20":25.81,"sma_60":23.9,"sma_120":24.47},{"date":"2026-09-22","open":25.57,"high":25.61,"low":24.98,"close":25.1,"volume":35588791,"rsi_14":40.3,"sma_20":25.78,"sma_60":23.94,"sma_120":24.44},{"date":"2026-09-23","open":25.13,"high":25.59,"low":24.94,"close":25.3,"volume":43043186,"rsi_14":43.22,"sma_20":25.76,"sma_60":24.0,"sma_120":24.42},{"date":"2026-09-24","open":25.59,"high":25.8,"low":25.36,"close":25.45,"volume":34217798,"rsi_14":42.13,"sma_20":25.73,"sma_60":24.08,"sma_120":24.39},{"date":"2026-09-25","open":25.39,"high":25.44,"low":25.22,"close":25.38,"volume":22918562,"rsi_14":46.64,"sma_20":25.73,"sma_60":24.16,"sma_120":24.37},{"date":"2026-09-28","open":25.09,"high":25.09,"low":24.55,"close":24.59,"volume":30490982,"rsi_14":42.49,"sma_20":25.68,"sma_60":24.23,"sma_120":24.34},{"date":"2026-09-29","open":24.41,"high":24.72,"low":24.15,"close":24.18,"volume":33282747,"rsi_14":42.76,"sma_20":25.61,"sma_60":24.3,"sma_120":24.32},{"date":"2026-09-30","open":24.24,"high":24.38,"low":24.1,"close":24.1,"volume":39677018,"rsi_14":36.66,"sma_20":25.53,"sma_60":24.35,"sma_120":24.3},{"date":"2026-10-01","open":24.1,"high":24.29,"low":23.98,"close":24.0,"volume":26830414,"rsi_14":27.44,"sma_20":25.44,"sma_60":24.41,"sma_120":24.28},{"date":"2026-10-02","open":24.06,"high":24.19,"low":23.91,"close":24.0,"volume":29139101,"rsi_14":18.33,"sma_20":25.35,"sma_60":24.46,"sma_120":24.27},{"date":"2026-10-05","open":23.97,"high":24.05,"low":23.71,"close":23.94,"volume":34253678,"rsi_14":12.42,"sma_20":25.28,"sma_60":24.51,"sma_120":24.26},{"date":"2026-10-06","open":23.89,"high":24.15,"low":23.67,"close":24.13,"volume":34297342,"rsi_14":22.81,"sma_20":25.22,"sma_60":24.56,"sma_120":24.25},{"date":"2026-10-07","open":24.33,"high":24.52,"low":24.16,"close":24.17,"volume":31887227},{"date":"2026-10-08","open":24.32,"high":24.66,"low":24.2,"close":24.56,"volume":53261388,"rsi_14":40.0,"sma_20":25.15,"sma_60":24.67,"sma_120":24.22},{"date":"2026-10-09","open":22.11,"high":22.82,"low":21.69,"close":21.91,"volume":150534918,"rsi_14":18.74,"sma_20":24.96,"sma_60":24.68,"sma_120":24.18},{"date":"2026-10-12","open":22.26,"high":22.66,"low":22.25,"close":22.49,"volume":51295719,"rsi_14":24.78,"sma_20":24.76,"sma_60":24.69,"sma_120":24.16},{"date":"2026-10-13","open":22.27,"high":23.02,"low":22.25,"close":22.85,"volume":48730490,"rsi_14":27.24,"sma_20":24.56,"sma_60":24.7,"sma_120":24.13},{"date":"2026-10-14","open":22.87,"high":23.19,"low":22.65,"close":23.05,"volume":57778974,"rsi_14":28.18,"sma_20":24.42,"sma_60":24.72,"sma_120":24.1},{"date":"2026-10-15","open":23.42,"high":23.84,"low":23.32,"close":23.5,"volume":45242545,"rsi_14":33.85,"sma_20":24.33,"sma_60":24.72,"sma_120":24.08},{"date":"2026-10-16","open":23.65,"high":23.85,"low":23.39,"close":23.44,"volume":53008513,"rsi_14":36.31,"sma_20":24.23,"sma_60":24.73,"sma_120":24.06},{"date":"2026-10-19","open":23.25,"high":23.42,"low":23.07,"close":23.2,"volume":31708144,"rsi_14":37.68,"sma_20":24.12,"sma_60":24.72,"sma_120":24.04},{"date":"2026-10-20","open":23.36,"high":23.68,"low":23.36,"close":23.42,"volume":42703338,"rsi_14":41.12,"sma_20":24.03,"sma_60":24.7,"sma_120":24.02},{"date":"2026-10-21","open":21.89,"high":22.62,"low":21.79,"close":21.91,"volume":84531620,"rsi_14":32.24,"sma_20":23.86,"sma_60":24.65,"sma_120":23.98},{"date":"2026-10-22","open":22.09,"high":22.91,"low":22.03,"close":22.74,"volume":53561833,"rsi_14":39.88,"sma_20":23.73,"sma_60":24.63,"sma_120":23.95}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.2800000000000002,"pbr":1.62,"per":9.97,"roa":1.08,"roe":4.19,"grade":"C","comment":"PER 9.98배, ROE 4.19%","revenue":127239000000.0,"analysis":"PER 10.0배입니다. ROE 4.2%입니다. 시가총액 1581.79억. 매출 1272.39억, 영업이익 249.75억.","eps_basis":"TTM","debt_ratio":1.4748469812755787,"market_cap":158005225108,"net_income":15932102970.9,"total_debt":162888000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.83,"total_assets":428359000000.0,"total_equity":110444000000.0,"profit_margin":12.52,"revenue_basis":"TTM","dividend_yield":4.95,"net_income_basis":"TTM","operating_income":24975000000.0,"operating_margin":19.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22.74,"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":27.8399},{"date":"2016-10-25","close":27.719},{"date":"2016-10-26","close":27.5151},{"date":"2016-10-27","close":27.5831},{"date":"2016-10-28","close":27.5755},{"date":"2016-10-31","close":27.787},{"date":"2016-11-01","close":27.6133},{"date":"2016-11-02","close":27.4698},{"date":"2016-11-03","close":27.6662},{"date":"2016-11-04","close":27.568},{"date":"2016-11-07","close":27.8021},{"date":"2016-11-08","close":27.9381},{"date":"2016-11-09","close":28.2779},{"date":"2016-11-10","close":27.6208},{"date":"2016-11-11","close":27.5755},{"date":"2016-11-14","close":27.2885},{"date":"2016-11-15","close":27.7719},{"date":"2016-11-16","close":28.0589},{"date":"2016-11-17","close":28.2553},{"date":"2016-11-18","close":28.3686},{"date":"2016-11-21","close":28.5045},{"date":"2016-11-22","close":29.1163},{"date":"2016-11-23","close":29.2523},{"date":"2016-11-25","close":29.6148},{"date":"2016-11-28","close":29.864},{"date":"2016-11-29","close":29.8187},{"date":"2016-11-30","close":29.1767},{"date":"2016-12-01","close":29.3656},{"date":"2016-12-02","close":29.1616},{"date":"2016-12-05","close":29.1767},{"date":"2016-12-06","close":29.7205},{"date":"2016-12-07","close":30.5514},{"date":"2016-12-08","close":30.5211},{"date":"2016-12-09","close":30.4985},{"date":"2016-12-12","close":31.0574},{"date":"2016-12-13","close":31.2387},{"date":"2016-12-14","close":31.0423},{"date":"2016-12-15","close":31.3444},{"date":"2016-12-16","close":31.4728},{"date":"2016-12-19","close":31.8127},{"date":"2016-12-20","close":32.077},{"date":"2016-12-21","close":31.994},{"date":"2016-12-22","close":32.2659},{"date":"2016-12-23","close":32.2734},{"date":"2016-12-27","close":32.213},{"date":"2016-12-28","close":32.1148},{"date":"2016-12-29","close":32.2205},{"date":"2016-12-30","close":32.1224},{"date":"2017-01-03","close":32.4924},{"date":"2017-01-04","close":32.3036},{"date":"2017-01-05","close":32.213},{"date":"2017-01-06","close":31.2085},{"date":"2017-01-09","close":30.8157},{"date":"2017-01-10","close":30.8233},{"date":"2017-01-11","close":30.6722},{"date":"2017-01-12","close":30.9743},{"date":"2017-01-13","close":30.9366},{"date":"2017-01-17","close":31.0498},{"date":"2017-01-18","close":30.8157},{"date":"2017-01-19","close":30.9668},{"date":"2017-01-20","close":31.3066},{"date":"2017-01-23","close":31.7221},{"date":"2017-01-24","close":31.2387},{"date":"2017-01-25","close":31.2613},{"date":"2017-01-26","close":31.5483},{"date":"2017-01-27","close":31.7296},{"date":"2017-01-30","close":31.5861},{"date":"2017-01-31","close":31.8429},{"date":"2017-02-01","close":31.7674},{"date":"2017-02-02","close":31.1027},{"date":"2017-02-03","close":31.1556},{"date":"2017-02-06","close":31.0121},{"date":"2017-02-07","close":31.0574},{"date":"2017-02-08","close":31.1254},{"date":"2017-02-09","close":31.2009},{"date":"2017-02-10","close":31.2538},{"date":"2017-02-13","close":30.7024},{"date":"2017-02-14","close":30.7779},{"date":"2017-02-15","close":31.0574},{"date":"2017-02-16","close":31.1556},{"date":"2017-02-17","close":31.3293},{"date":"2017-02-21","close":31.5181},{"date":"2017-02-22","close":31.4124},{"date":"2017-02-23","close":31.6843},{"date":"2017-02-24","close":31.994},{"date":"2017-02-27","close":31.5861},{"date":"2017-02-28","close":31.5634},{"date":"2017-03-01","close":31.7523},{"date":"2017-03-02","close":31.7749},{"date":"2017-03-03","close":31.7296},{"date":"2017-03-06","close":31.6918},{"date":"2017-03-07","close":31.6314},{"date":"2017-03-08","close":31.5483},{"date":"2017-03-09","close":31.6767},{"date":"2017-03-10","close":31.9864},{"date":"2017-03-13","close":32.0015},{"date":"2017-03-14","close":31.79},{"date":"2017-03-15","close":32.1677},{"date":"2017-03-16","close":32.0544},{"date":"2017-03-17","close":32.1828},{"date":"2017-03-20","close":32.0393},{"date":"2017-03-21","close":31.7825},{"date":"2017-03-22","close":31.4577},{"date":"2017-03-23","close":31.4577},{"date":"2017-03-24","close":31.4804},{"date":"2017-03-27","close":31.3369},{"date":"2017-03-28","close":31.3897},{"date":"2017-03-29","close":31.3066},{"date":"2017-03-30","close":31.5408},{"date":"2017-03-31","close":31.3822},{"date":"2017-04-03","close":31.3973},{"date":"2017-04-04","close":31.4879},{"date":"2017-04-05","close":31.352},{"date":"2017-04-06","close":30.6647},{"date":"2017-04-07","close":30.6571},{"date":"2017-04-10","close":30.4985},{"date":"2017-04-11","close":30.4456},{"date":"2017-04-12","close":30.6344},{"date":"2017-04-13","close":30.423},{"date":"2017-04-17","close":30.4381},{"date":"2017-04-18","close":30.4003},{"date":"2017-04-19","close":30.4003},{"date":"2017-04-20","close":30.4834},{"date":"2017-04-21","close":30.1586},{"date":"2017-04-24","close":30.2266},{"date":"2017-04-25","close":30.1662},{"date":"2017-04-26","close":30.5438},{"date":"2017-04-27","close":30.1435},{"date":"2017-04-28","close":29.932},{"date":"2017-05-01","close":29.5317},{"date":"2017-05-02","close":29.4184},{"date":"2017-05-03","close":29.003},{"date":"2017-05-04","close":28.7085},{"date":"2017-05-05","close":29.1239},{"date":"2017-05-08","close":29.1314},{"date":"2017-05-09","close":28.8671},{"date":"2017-05-10","close":29.0408},{"date":"2017-05-11","close":29.0332},{"date":"2017-05-12","close":29.071},{"date":"2017-05-15","close":29.1465},{"date":"2017-05-16","close":28.8444},{"date":"2017-05-17","close":28.2931},{"date":"2017-05-18","close":28.6631},{"date":"2017-05-19","close":28.8822},{"date":"2017-05-22","close":28.8897},{"date":"2017-05-23","close":28.935},{"date":"2017-05-24","close":28.8142},{"date":"2017-05-25","close":28.8746},{"date":"2017-05-26","close":28.7915},{"date":"2017-05-30","close":29.1163},{"date":"2017-05-31","close":29.1012},{"date":"2017-06-01","close":29.358},{"date":"2017-06-02","close":29.358},{"date":"2017-06-05","close":29.3127},{"date":"2017-06-06","close":29.2523},{"date":"2017-06-07","close":29.2749},{"date":"2017-06-08","close":29.0786},{"date":"2017-06-09","close":29.2976},{"date":"2017-06-12","close":29.5091},{"date":"2017-06-13","close":29.2145},{"date":"2017-06-14","close":29.2447},{"date":"2017-06-15","close":29.3353},{"date":"2017-06-16","close":29.426},{"date":"2017-06-19","close":29.3882},{"date":"2017-06-20","close":29.1994},{"date":"2017-06-21","close":28.8142},{"date":"2017-06-22","close":28.7764},{"date":"2017-06-23","close":28.6631},{"date":"2017-06-26","close":28.8142},{"date":"2017-06-27","close":28.4743},{"date":"2017-06-28","close":28.6556},{"date":"2017-06-29","close":28.4139},{"date":"2017-06-30","close":28.497},{"date":"2017-07-03","close":28.784},{"date":"2017-07-05","close":28.7915},{"date":"2017-07-06","close":28.0816},{"date":"2017-07-07","close":27.9305},{"date":"2017-07-10","close":27.8172},{"date":"2017-07-11","close":27.6435},{"date":"2017-07-12","close":27.8172},{"date":"2017-07-13","close":27.3489},{"date":"2017-07-14","close":27.4169},{"date":"2017-07-17","close":27.4849},{"date":"2017-07-18","close":27.1828},{"date":"2017-07-19","close":27.2885},{"date":"2017-07-20","close":27.5831},{"date":"2017-07-21","close":27.5755},{"date":"2017-07-24","close":27.364},{"date":"2017-07-25","close":27.3565},{"date":"2017-07-26","close":28.7236},{"date":"2017-07-27","close":29.7659},{"date":"2017-07-28","close":29.4562},{"date":"2017-07-31","close":29.4562},{"date":"2017-08-01","close":29.3656},{"date":"2017-08-02","close":28.9048},{"date":"2017-08-03","close":28.9124},{"date":"2017-08-04","close":29.0257},{"date":"2017-08-07","close":29.0937},{"date":"2017-08-08","close":28.9728},{"date":"2017-08-09","close":28.9728},{"date":"2017-08-10","close":28.8444},{"date":"2017-08-11","close":28.7764},{"date":"2017-08-14","close":29.0786},{"date":"2017-08-15","close":28.8218},{"date":"2017-08-16","close":28.8746},{"date":"2017-08-17","close":28.3988},{"date":"2017-08-18","close":28.2251},{"date":"2017-08-21","close":28.3837},{"date":"2017-08-22","close":28.6858},{"date":"2017-08-23","close":28.6405},{"date":"2017-08-24","close":28.4592},{"date":"2017-08-25","close":28.6934},{"date":"2017-08-28","close":28.6556},{"date":"2017-08-29","close":28.5876},{"date":"2017-08-30","close":28.4517},{"date":"2017-08-31","close":28.2931},{"date":"2017-09-01","close":28.3082},{"date":"2017-09-05","close":28.0136},{"date":"2017-09-06","close":27.6208},{"date":"2017-09-07","close":26.8882},{"date":"2017-09-08","close":26.8807},{"date":"2017-09-11","close":26.994},{"date":"2017-09-12","close":27.3867},{"date":"2017-09-13","close":27.6057},{"date":"2017-09-14","close":27.432},{"date":"2017-09-15","close":28.0211},{"date":"2017-09-18","close":28.2628},{"date":"2017-09-19","close":28.8595},{"date":"2017-09-20","close":29.0257},{"date":"2017-09-21","close":28.8671},{"date":"2017-09-22","close":29.1465},{"date":"2017-09-25","close":29.5468},{"date":"2017-09-26","close":29.2447},{"date":"2017-09-27","close":29.2825},{"date":"2017-09-28","close":29.4864},{"date":"2017-09-29","close":29.5846},{"date":"2017-10-02","close":29.5393},{"date":"2017-10-03","close":29.8187},{"date":"2017-10-04","close":29.8338},{"date":"2017-10-05","close":29.8414},{"date":"2017-10-06","close":29.1465},{"date":"2017-10-09","close":28.9275},{"date":"2017-10-10","close":29.0786},{"date":"2017-10-11","close":28.8444},{"date":"2017-10-12","close":27.0846},{"date":"2017-10-13","close":26.9637},{"date":"2017-10-16","close":27.3187},{"date":"2017-10-17","close":27.364},{"date":"2017-10-18","close":26.9713},{"date":"2017-10-19","close":26.9562},{"date":"2017-10-20","close":26.8429},{"date":"2017-10-23","close":26.6239},{"date":"2017-10-24","close":26.3293},{"date":"2017-10-25","close":25.2946},{"date":"2017-10-26","close":25.4381},{"date":"2017-10-27","close":25.6571},{"date":"2017-10-30","close":25.3323},{"date":"2017-10-31","close":25.4154},{"date":"2017-11-01","close":25.3399},{"date":"2017-11-02","close":25.0529},{"date":"2017-11-03","close":25.1511},{"date":"2017-11-06","close":24.8187},{"date":"2017-11-07","close":24.9773},{"date":"2017-11-08","close":25.2568},{"date":"2017-11-09","close":25.6798},{"date":"2017-11-10","close":25.8459},{"date":"2017-11-13","close":25.8082},{"date":"2017-11-14","close":25.4683},{"date":"2017-11-15","close":25.5363},{"date":"2017-11-16","close":26.0725},{"date":"2017-11-17","close":26.065},{"date":"2017-11-20","close":26.1631},{"date":"2017-11-21","close":25.929},{"date":"2017-11-22","close":26.3369},{"date":"2017-11-24","close":26.2915},{"date":"2017-11-27","close":26.1934},{"date":"2017-11-28","close":26.7523},{"date":"2017-11-29","close":27.5529},{"date":"2017-11-30","close":27.4773},{"date":"2017-12-01","close":27.568},{"date":"2017-12-04","close":28.1495},{"date":"2017-12-05","close":27.6057},{"date":"2017-12-06","close":27.2734},{"date":"2017-12-07","close":27.3187},{"date":"2017-12-08","close":27.7417},{"date":"2017-12-11","close":27.8701},{"date":"2017-12-12","close":28.7764},{"date":"2017-12-13","close":28.7311},{"date":"2017-12-14","close":28.5045},{"date":"2017-12-15","close":28.8822},{"date":"2017-12-18","close":29.0483},{"date":"2017-12-19","close":28.7387},{"date":"2017-12-20","close":29.1163},{"date":"2017-12-21","close":29.3656},{"date":"2017-12-22","close":29.4109},{"date":"2017-12-26","close":29.5015},{"date":"2017-12-27","close":29.3731},{"date":"2017-12-28","close":29.5921},{"date":"2017-12-29","close":29.3656},{"date":"2018-01-02","close":15.7107},{"date":"2018-01-03","close":15.3479},{"date":"2018-01-04","close":15.4906},{"date":"2018-01-05","close":15.5477},{"date":"2018-01-08","close":15.5925},{"date":"2018-01-09","close":15.5519},{"date":"2018-01-10","close":15.191},{"date":"2018-01-11","close":15.1329},{"date":"2018-01-12","close":15.3071},{"date":"2018-01-16","close":15.2324},{"date":"2018-01-17","close":15.2864},{"date":"2018-01-18","close":15.4108},{"date":"2018-01-19","close":15.4357},{"date":"2018-01-22","close":15.7095},{"date":"2018-01-23","close":15.4274},{"date":"2018-01-24","close":15.3569},{"date":"2018-01-25","close":15.5353},{"date":"2018-01-26","close":15.6888},{"date":"2018-01-29","close":15.4564},{"date":"2018-01-30","close":15.5311},{"date":"2018-01-31","close":15.5353},{"date":"2018-02-01","close":16.2446},{"date":"2018-02-02","close":15.7925},{"date":"2018-02-05","close":15.1951},{"date":"2018-02-06","close":15.2781},{"date":"2018-02-07","close":15.3196},{"date":"2018-02-08","close":14.7554},{"date":"2018-02-09","close":14.9545},{"date":"2018-02-12","close":15.0873},{"date":"2018-02-13","close":15.1827},{"date":"2018-02-14","close":15.1038},{"date":"2018-02-15","close":15.3486},{"date":"2018-02-16","close":15.4067},{"date":"2018-02-20","close":15.2532},{"date":"2018-02-21","close":15.0624},{"date":"2018-02-22","close":15.1287},{"date":"2018-02-23","close":15.2324},{"date":"2018-02-26","close":15.5394},{"date":"2018-02-27","close":15.2947},{"date":"2018-02-28","close":15.0582},{"date":"2018-03-01","close":14.9338},{"date":"2018-03-02","close":15.079},{"date":"2018-03-05","close":15.2241},{"date":"2018-03-06","close":15.2947},{"date":"2018-03-07","close":15.3113},{"date":"2018-03-08","close":15.3942},{"date":"2018-03-09","close":15.3693},{"date":"2018-03-12","close":15.4979},{"date":"2018-03-13","close":15.5104},{"date":"2018-03-14","close":15.361},{"date":"2018-03-15","close":15.3652},{"date":"2018-03-16","close":15.3486},{"date":"2018-03-19","close":15.1744},{"date":"2018-03-20","close":15.0748},{"date":"2018-03-21","close":14.9338},{"date":"2018-03-22","close":14.6724},{"date":"2018-03-23","close":14.3945},{"date":"2018-03-26","close":14.3903},{"date":"2018-03-27","close":14.4775},{"date":"2018-03-28","close":14.7512},{"date":"2018-03-29","close":14.7886},{"date":"2018-04-02","close":14.5604},{"date":"2018-04-03","close":14.6724},{"date":"2018-04-04","close":14.884},{"date":"2018-04-05","close":14.9918},{"date":"2018-04-06","close":14.7803},{"date":"2018-04-09","close":14.8657},{"date":"2018-04-10","close":15.1362},{"date":"2018-04-11","close":14.8995},{"date":"2018-04-12","close":14.8614},{"date":"2018-04-13","close":14.853},{"date":"2018-04-16","close":15.0643},{"date":"2018-04-17","close":14.946},{"date":"2018-04-18","close":14.8826},{"date":"2018-04-19","close":14.7177},{"date":"2018-04-20","close":14.6543},{"date":"2018-04-23","close":14.7473},{"date":"2018-04-24","close":14.7938},{"date":"2018-04-25","close":14.8783},{"date":"2018-04-26","close":13.9907},{"date":"2018-04-27","close":13.9654},{"date":"2018-04-30","close":13.8216},{"date":"2018-05-01","close":13.754},{"date":"2018-05-02","close":13.5511},{"date":"2018-05-03","close":13.5004},{"date":"2018-05-04","close":13.5849},{"date":"2018-05-07","close":13.5427},{"date":"2018-05-08","close":13.399},{"date":"2018-05-09","close":13.2722},{"date":"2018-05-10","close":13.475},{"date":"2018-05-11","close":13.6483},{"date":"2018-05-14","close":13.6061},{"date":"2018-05-15","close":13.5638},{"date":"2018-05-16","close":13.6526},{"date":"2018-05-17","close":13.4962},{"date":"2018-05-18","close":13.5469},{"date":"2018-05-21","close":13.7751},{"date":"2018-05-22","close":13.7075},{"date":"2018-05-23","close":13.6653},{"date":"2018-05-24","close":13.8555},{"date":"2018-05-25","close":13.7413},{"date":"2018-05-29","close":13.6653},{"date":"2018-05-30","close":13.7667},{"date":"2018-05-31","close":13.661},{"date":"2018-06-01","close":13.7244},{"date":"2018-06-04","close":13.6991},{"date":"2018-06-05","close":13.8132},{"date":"2018-06-06","close":14.1091},{"date":"2018-06-07","close":14.2908},{"date":"2018-06-08","close":14.2993},{"date":"2018-06-11","close":14.4472},{"date":"2018-06-12","close":14.5191},{"date":"2018-06-13","close":13.6188},{"date":"2018-06-14","close":13.7456},{"date":"2018-06-15","close":14.0119},{"date":"2018-06-18","close":13.6061},{"date":"2018-06-19","close":13.6906},{"date":"2018-06-20","close":13.5258},{"date":"2018-06-21","close":13.3567},{"date":"2018-06-22","close":13.3947},{"date":"2018-06-25","close":13.4032},{"date":"2018-06-26","close":13.3652},{"date":"2018-06-27","close":13.3778},{"date":"2018-06-28","close":13.6061},{"date":"2018-06-29","close":13.5723},{"date":"2018-07-02","close":13.6145},{"date":"2018-07-03","close":13.8259},{"date":"2018-07-05","close":13.7794},{"date":"2018-07-06","close":13.8132},{"date":"2018-07-09","close":13.8701},{"date":"2018-07-10","close":14.0211},{"date":"2018-07-11","close":13.7493},{"date":"2018-07-12","close":13.9046},{"date":"2018-07-13","close":13.6631},{"date":"2018-07-16","close":13.7623},{"date":"2018-07-17","close":13.7019},{"date":"2018-07-18","close":13.6803},{"date":"2018-07-19","close":13.4905},{"date":"2018-07-20","close":13.4172},{"date":"2018-07-23","close":13.374},{"date":"2018-07-24","close":13.6674},{"date":"2018-07-25","close":13.0504},{"date":"2018-07-26","close":13.0936},{"date":"2018-07-27","close":13.4085},{"date":"2018-07-30","close":13.8054},{"date":"2018-07-31","close":13.7925},{"date":"2018-08-01","close":13.7623},{"date":"2018-08-02","close":13.7407},{"date":"2018-08-03","close":13.9219},{"date":"2018-08-06","close":13.8529},{"date":"2018-08-07","close":13.978},{"date":"2018-08-08","close":13.9607},{"date":"2018-08-09","close":14.0168},{"date":"2018-08-10","close":13.9176},{"date":"2018-08-13","close":13.896},{"date":"2018-08-14","close":13.909},{"date":"2018-08-15","close":14.0082},{"date":"2018-08-16","close":14.2757},{"date":"2018-08-17","close":14.2498},{"date":"2018-08-20","close":14.2843},{"date":"2018-08-21","close":14.4094},{"date":"2018-08-22","close":14.0988},{"date":"2018-08-23","close":14.0168},{"date":"2018-08-24","close":14.0815},{"date":"2018-08-27","close":14.1635},{"date":"2018-08-28","close":14.0945},{"date":"2018-08-29","close":13.9046},{"date":"2018-08-30","close":13.7882},{"date":"2018-08-31","close":13.7795},{"date":"2018-09-04","close":13.745},{"date":"2018-09-05","close":13.8141},{"date":"2018-09-06","close":13.8831},{"date":"2018-09-07","close":13.8572},{"date":"2018-09-10","close":13.9737},{"date":"2018-09-11","close":14.0945},{"date":"2018-09-12","close":14.418},{"date":"2018-09-13","close":14.5302},{"date":"2018-09-14","close":14.4957},{"date":"2018-09-17","close":14.5043},{"date":"2018-09-18","close":14.5475},{"date":"2018-09-19","close":14.3965},{"date":"2018-09-20","close":14.4267},{"date":"2018-09-21","close":14.5733},{"date":"2018-09-24","close":14.6294},{"date":"2018-09-25","close":14.5647},{"date":"2018-09-26","close":14.3878},{"date":"2018-09-27","close":14.418},{"date":"2018-09-28","close":14.4871},{"date":"2018-10-01","close":14.4482},{"date":"2018-10-02","close":14.6338},{"date":"2018-10-03","close":14.6338},{"date":"2018-10-04","close":14.72},{"date":"2018-10-05","close":14.6639},{"date":"2018-10-08","close":14.7157},{"date":"2018-10-09","close":14.7386},{"date":"2018-10-10","close":14.4526},{"date":"2018-10-11","close":13.9687},{"date":"2018-10-12","close":14.1887},{"date":"2018-10-15","close":14.237},{"date":"2018-10-16","close":14.2502},{"date":"2018-10-17","close":14.3294},{"date":"2018-10-18","close":14.2986},{"date":"2018-10-19","close":14.4614},{"date":"2018-10-22","close":14.3734},{"date":"2018-10-23","close":14.5274},{"date":"2018-10-24","close":13.3571},{"date":"2018-10-25","close":13.1899},{"date":"2018-10-26","close":12.7984},{"date":"2018-10-29","close":13.0404},{"date":"2018-10-30","close":13.4055},{"date":"2018-10-31","close":13.4979},{"date":"2018-11-01","close":13.4143},{"date":"2018-11-02","close":13.4275},{"date":"2018-11-05","close":13.4759},{"date":"2018-11-06","close":13.6211},{"date":"2018-11-07","close":13.6827},{"date":"2018-11-08","close":13.6563},{"date":"2018-11-09","close":13.5023},{"date":"2018-11-12","close":13.5419},{"date":"2018-11-13","close":13.3439},{"date":"2018-11-14","close":13.4231},{"date":"2018-11-15","close":13.2515},{"date":"2018-11-16","close":13.3263},{"date":"2018-11-19","close":13.3527},{"date":"2018-11-20","close":12.9436},{"date":"2018-11-21","close":13.0976},{"date":"2018-11-23","close":12.9172},{"date":"2018-11-26","close":13.1767},{"date":"2018-11-27","close":13.3923},{"date":"2018-11-28","close":13.5243},{"date":"2018-11-29","close":13.4495},{"date":"2018-11-30","close":13.7443},{"date":"2018-12-03","close":13.9511},{"date":"2018-12-04","close":13.5199},{"date":"2018-12-06","close":13.4319},{"date":"2018-12-07","close":13.2603},{"date":"2018-12-10","close":13.1592},{"date":"2018-12-11","close":13.0668},{"date":"2018-12-12","close":13.2691},{"date":"2018-12-13","close":13.1592},{"date":"2018-12-14","close":13.2955},{"date":"2018-12-17","close":13.1372},{"date":"2018-12-18","close":13.0888},{"date":"2018-12-19","close":13.1196},{"date":"2018-12-20","close":12.6048},{"date":"2018-12-21","close":12.4552},{"date":"2018-12-24","close":12.0373},{"date":"2018-12-26","close":12.354},{"date":"2018-12-27","close":12.3848},{"date":"2018-12-28","close":12.5212},{"date":"2018-12-31","close":12.5564},{"date":"2019-01-02","close":12.9964},{"date":"2019-01-03","close":13.014},{"date":"2019-01-04","close":13.3483},{"date":"2019-01-07","close":13.5903},{"date":"2019-01-08","close":13.7619},{"date":"2019-01-09","close":13.5349},{"date":"2019-01-10","close":13.6698},{"date":"2019-01-11","close":13.8812},{"date":"2019-01-14","close":13.7687},{"date":"2019-01-15","close":13.7597},{"date":"2019-01-16","close":13.7418},{"date":"2019-01-17","close":13.7777},{"date":"2019-01-18","close":13.9216},{"date":"2019-01-22","close":13.7508},{"date":"2019-01-23","close":13.8902},{"date":"2019-01-24","close":13.7597},{"date":"2019-01-25","close":13.7867},{"date":"2019-01-28","close":13.7912},{"date":"2019-01-29","close":13.8047},{"date":"2019-01-30","close":13.2067},{"date":"2019-01-31","close":13.5169},{"date":"2019-02-01","close":13.4899},{"date":"2019-02-04","close":13.3146},{"date":"2019-02-05","close":13.3236},{"date":"2019-02-06","close":13.2921},{"date":"2019-02-07","close":13.2426},{"date":"2019-02-08","close":13.2876},{"date":"2019-02-11","close":13.3595},{"date":"2019-02-12","close":13.4045},{"date":"2019-02-13","close":13.418},{"date":"2019-02-14","close":13.3955},{"date":"2019-02-15","close":13.7013},{"date":"2019-02-19","close":13.7732},{"date":"2019-02-20","close":13.8722},{"date":"2019-02-21","close":13.8632},{"date":"2019-02-22","close":14.0071},{"date":"2019-02-25","close":13.9981},{"date":"2019-02-26","close":14.0385},{"date":"2019-02-27","close":13.9666},{"date":"2019-02-28","close":13.9936},{"date":"2019-03-01","close":13.8587},{"date":"2019-03-04","close":13.481},{"date":"2019-03-05","close":13.4675},{"date":"2019-03-06","close":13.4045},{"date":"2019-03-07","close":13.454},{"date":"2019-03-08","close":13.472},{"date":"2019-03-11","close":13.5889},{"date":"2019-03-12","close":13.7732},{"date":"2019-03-13","close":13.6159},{"date":"2019-03-14","close":13.6159},{"date":"2019-03-15","close":13.7912},{"date":"2019-03-18","close":13.8497},{"date":"2019-03-19","close":13.7957},{"date":"2019-03-20","close":13.7193},{"date":"2019-03-21","close":13.9666},{"date":"2019-03-22","close":13.9711},{"date":"2019-03-25","close":13.8362},{"date":"2019-03-26","close":14.115},{"date":"2019-03-27","close":14.1195},{"date":"2019-03-28","close":13.9441},{"date":"2019-03-29","close":14.1015},{"date":"2019-04-01","close":14.3668},{"date":"2019-04-02","close":14.2229},{"date":"2019-04-03","close":14.3308},{"date":"2019-04-04","close":14.3803},{"date":"2019-04-05","close":14.5467},{"date":"2019-04-08","close":14.5647},{"date":"2019-04-09","close":14.5808},{"date":"2019-04-10","close":14.6405},{"date":"2019-04-11","close":14.7875},{"date":"2019-04-12","close":14.7875},{"date":"2019-04-15","close":14.7048},{"date":"2019-04-16","close":14.8105},{"date":"2019-04-17","close":14.6727},{"date":"2019-04-18","close":14.7094},{"date":"2019-04-22","close":14.7324},{"date":"2019-04-23","close":14.7416},{"date":"2019-04-24","close":14.14},{"date":"2019-04-25","close":13.9333},{"date":"2019-04-26","close":14.0894},{"date":"2019-04-29","close":14.1813},{"date":"2019-04-30","close":14.218},{"date":"2019-05-01","close":14.14},{"date":"2019-05-02","close":14.0619},{"date":"2019-05-03","close":14.0986},{"date":"2019-05-06","close":14.0481},{"date":"2019-05-07","close":14.0206},{"date":"2019-05-08","close":13.9149},{"date":"2019-05-09","close":13.9517},{"date":"2019-05-10","close":14.0619},{"date":"2019-05-13","close":13.993},{"date":"2019-05-14","close":14.2777},{"date":"2019-05-15","close":14.3512},{"date":"2019-05-16","close":14.5211},{"date":"2019-05-17","close":14.6038},{"date":"2019-05-20","close":14.7829},{"date":"2019-05-21","close":14.8839},{"date":"2019-05-22","close":14.8242},{"date":"2019-05-23","close":14.7599},{"date":"2019-05-24","close":14.8196},{"date":"2019-05-28","close":14.6635},{"date":"2019-05-29","close":14.6543},{"date":"2019-05-30","close":14.6314},{"date":"2019-05-31","close":14.0435},{"date":"2019-06-03","close":14.2777},{"date":"2019-06-04","close":14.4568},{"date":"2019-06-05","close":14.5487},{"date":"2019-06-06","close":14.7416},{"date":"2019-06-07","close":14.9207},{"date":"2019-06-10","close":14.6635},{"date":"2019-06-11","close":14.7462},{"date":"2019-06-12","close":14.7783},{"date":"2019-06-13","close":14.8288},{"date":"2019-06-14","close":14.8564},{"date":"2019-06-17","close":14.8334},{"date":"2019-06-18","close":14.8977},{"date":"2019-06-19","close":14.8839},{"date":"2019-06-20","close":14.9436},{"date":"2019-06-21","close":14.9023},{"date":"2019-06-24","close":14.962},{"date":"2019-06-25","close":14.9482},{"date":"2019-06-26","close":14.939},{"date":"2019-06-27","close":15.1457},{"date":"2019-06-28","close":15.3891},{"date":"2019-07-01","close":15.3524},{"date":"2019-07-02","close":15.5406},{"date":"2019-07-03","close":15.6049},{"date":"2019-07-05","close":15.7519},{"date":"2019-07-08","close":15.7289},{"date":"2019-07-09","close":15.7126},{"date":"2019-07-10","close":15.8157},{"date":"2019-07-11","close":15.6752},{"date":"2019-07-12","close":15.7642},{"date":"2019-07-15","close":15.7923},{"date":"2019-07-16","close":15.7314},{"date":"2019-07-17","close":15.5815},{"date":"2019-07-18","close":15.5018},{"date":"2019-07-19","close":15.3613},{"date":"2019-07-22","close":15.0521},{"date":"2019-07-23","close":15.0334},{"date":"2019-07-24","close":15.5721},{"date":"2019-07-25","close":15.8391},{"date":"2019-07-26","close":15.9984},{"date":"2019-07-29","close":16.0874},{"date":"2019-07-30","close":16.0125},{"date":"2019-07-31","close":15.9516},{"date":"2019-08-01","close":15.9844},{"date":"2019-08-02","close":16.0078},{"date":"2019-08-05","close":15.6892},{"date":"2019-08-06","close":15.9094},{"date":"2019-08-07","close":15.9563},{"date":"2019-08-08","close":16.1811},{"date":"2019-08-09","close":16.1811},{"date":"2019-08-12","close":16.153},{"date":"2019-08-13","close":16.331},{"date":"2019-08-14","close":15.9703},{"date":"2019-08-15","close":16.0874},{"date":"2019-08-16","close":16.3826},{"date":"2019-08-19","close":16.5746},{"date":"2019-08-20","close":16.3873},{"date":"2019-08-21","close":16.4716},{"date":"2019-08-22","close":16.5793},{"date":"2019-08-23","close":16.3123},{"date":"2019-08-26","close":16.3638},{"date":"2019-08-27","close":16.2654},{"date":"2019-08-28","close":16.3779},{"date":"2019-08-29","close":16.4669},{"date":"2019-08-30","close":16.5184},{"date":"2019-09-03","close":16.5746},{"date":"2019-09-04","close":16.7339},{"date":"2019-09-05","close":16.8136},{"date":"2019-09-06","close":16.9822},{"date":"2019-09-09","close":17.2352},{"date":"2019-09-10","close":17.6053},{"date":"2019-09-11","close":18.1487},{"date":"2019-09-12","close":17.9801},{"date":"2019-09-13","close":17.7599},{"date":"2019-09-16","close":17.4788},{"date":"2019-09-17","close":17.4085},{"date":"2019-09-18","close":17.2211},{"date":"2019-09-19","close":17.4038},{"date":"2019-09-20","close":17.7599},{"date":"2019-09-23","close":17.6147},{"date":"2019-09-24","close":17.5116},{"date":"2019-09-25","close":17.5116},{"date":"2019-09-26","close":17.5116},{"date":"2019-09-27","close":17.535},{"date":"2019-09-30","close":17.7271},{"date":"2019-10-01","close":17.5256},{"date":"2019-10-02","close":17.3711},{"date":"2019-10-03","close":17.4226},{"date":"2019-10-04","close":17.5725},{"date":"2019-10-07","close":17.6428},{"date":"2019-10-08","close":17.5584},{"date":"2019-10-09","close":17.6754},{"date":"2019-10-10","close":17.8519},{"date":"2019-10-11","close":17.9283},{"date":"2019-10-14","close":17.8758},{"date":"2019-10-15","close":18.0809},{"date":"2019-10-16","close":18.0285},{"date":"2019-10-17","close":18.038},{"date":"2019-10-18","close":18.3529},{"date":"2019-10-21","close":18.2384},{"date":"2019-10-22","close":18.2098},{"date":"2019-10-23","close":18.0046},{"date":"2019-10-24","close":17.5657},{"date":"2019-10-25","close":17.6086},{"date":"2019-10-28","close":18.3624},{"date":"2019-10-29","close":18.1573},{"date":"2019-10-30","close":18.2241},{"date":"2019-10-31","close":18.3624},{"date":"2019-11-01","close":18.5819},{"date":"2019-11-04","close":18.5532},{"date":"2019-11-05","close":18.6868},{"date":"2019-11-06","close":18.725},{"date":"2019-11-07","close":18.8061},{"date":"2019-11-08","close":18.787},{"date":"2019-11-11","close":18.7822},{"date":"2019-11-12","close":18.6868},{"date":"2019-11-13","close":18.6821},{"date":"2019-11-14","close":18.5819},{"date":"2019-11-15","close":18.8443},{"date":"2019-11-18","close":18.9063},{"date":"2019-11-19","close":18.1287},{"date":"2019-11-20","close":17.7375},{"date":"2019-11-21","close":17.9378},{"date":"2019-11-22","close":18.0094},{"date":"2019-11-25","close":17.7756},{"date":"2019-11-26","close":17.8424},{"date":"2019-11-27","close":17.9664},{"date":"2019-11-29","close":17.8329},{"date":"2019-12-02","close":17.8042},{"date":"2019-12-03","close":17.914},{"date":"2019-12-04","close":18.1764},{"date":"2019-12-05","close":18.2193},{"date":"2019-12-06","close":18.2241},{"date":"2019-12-09","close":18.1477},{"date":"2019-12-10","close":18.1573},{"date":"2019-12-11","close":18.2098},{"date":"2019-12-12","close":18.2956},{"date":"2019-12-13","close":18.2527},{"date":"2019-12-16","close":18.4101},{"date":"2019-12-17","close":18.3672},{"date":"2019-12-18","close":18.4817},{"date":"2019-12-19","close":18.5723},{"date":"2019-12-20","close":18.6773},{"date":"2019-12-23","close":18.6391},{"date":"2019-12-24","close":18.5866},{"date":"2019-12-26","close":18.6821},{"date":"2019-12-27","close":18.7202},{"date":"2019-12-30","close":18.6248},{"date":"2019-12-31","close":18.6439},{"date":"2020-01-02","close":18.5389},{"date":"2020-01-03","close":18.6343},{"date":"2020-01-06","close":18.6534},{"date":"2020-01-07","close":18.725},{"date":"2020-01-08","close":18.7822},{"date":"2020-01-09","close":18.8398},{"date":"2020-01-10","close":18.7281},{"date":"2020-01-13","close":18.4999},{"date":"2020-01-14","close":18.495},{"date":"2020-01-15","close":18.3882},{"date":"2020-01-16","close":18.4659},{"date":"2020-01-17","close":18.6358},{"date":"2020-01-21","close":18.7038},{"date":"2020-01-22","close":18.9563},{"date":"2020-01-23","close":18.7572},{"date":"2020-01-24","close":18.6941},{"date":"2020-01-27","close":18.5727},{"date":"2020-01-28","close":18.7329},{"date":"2020-01-29","close":17.99},{"date":"2020-01-30","close":18.1745},{"date":"2020-01-31","close":18.2668},{"date":"2020-02-03","close":17.9463},{"date":"2020-02-04","close":18.2717},{"date":"2020-02-05","close":18.3591},{"date":"2020-02-06","close":18.665},{"date":"2020-02-07","close":18.6698},{"date":"2020-02-10","close":18.6164},{"date":"2020-02-11","close":18.5339},{"date":"2020-02-12","close":18.4707},{"date":"2020-02-13","close":18.6018},{"date":"2020-02-14","close":18.5727},{"date":"2020-02-18","close":18.5776},{"date":"2020-02-19","close":18.665},{"date":"2020-02-20","close":18.7475},{"date":"2020-02-21","close":18.7184},{"date":"2020-02-24","close":18.4756},{"date":"2020-02-25","close":18.1357},{"date":"2020-02-26","close":18.0143},{"date":"2020-02-27","close":17.3491},{"date":"2020-02-28","close":17.1015},{"date":"2020-03-02","close":18.0532},{"date":"2020-03-03","close":17.6259},{"date":"2020-03-04","close":18.5387},{"date":"2020-03-05","close":18.0532},{"date":"2020-03-06","close":17.9803},{"date":"2020-03-09","close":16.8441},{"date":"2020-03-10","close":17.4074},{"date":"2020-03-11","close":16.7616},{"date":"2020-03-12","close":15.2126},{"date":"2020-03-13","close":16.7373},{"date":"2020-03-16","close":15.4457},{"date":"2020-03-17","close":16.3828},{"date":"2020-03-18","close":15.9507},{"date":"2020-03-19","close":15.1252},{"date":"2020-03-20","close":13.8142},{"date":"2020-03-23","close":12.9985},{"date":"2020-03-24","close":13.6394},{"date":"2020-03-25","close":13.7899},{"date":"2020-03-26","close":14.8582},{"date":"2020-03-27","close":14.4891},{"date":"2020-03-30","close":14.6785},{"date":"2020-03-31","close":14.1541},{"date":"2020-04-01","close":13.62},{"date":"2020-04-02","close":13.9647},{"date":"2020-04-03","close":13.3335},{"date":"2020-04-06","close":14.2949},{"date":"2020-04-07","close":14.6057},{"date":"2020-04-08","close":14.8534},{"date":"2020-04-09","close":15.2708},{"date":"2020-04-13","close":15.0025},{"date":"2020-04-14","close":15.4696},{"date":"2020-04-15","close":14.9528},{"date":"2020-04-16","close":14.9876},{"date":"2020-04-17","close":15.5193},{"date":"2020-04-20","close":15.395},{"date":"2020-04-21","close":14.8434},{"date":"2020-04-22","close":14.6447},{"date":"2020-04-23","close":14.6596},{"date":"2020-04-24","close":14.7639},{"date":"2020-04-27","close":15.1764},{"date":"2020-04-28","close":15.2311},{"date":"2020-04-29","close":15.6187},{"date":"2020-04-30","close":15.1416},{"date":"2020-05-01","close":14.8584},{"date":"2020-05-04","close":14.7093},{"date":"2020-05-05","close":14.7788},{"date":"2020-05-06","close":14.3068},{"date":"2020-05-07","close":14.3565},{"date":"2020-05-08","close":14.8037},{"date":"2020-05-11","close":14.5999},{"date":"2020-05-12","close":14.3565},{"date":"2020-05-13","close":13.9589},{"date":"2020-05-14","close":14.2024},{"date":"2020-05-15","close":14.0682},{"date":"2020-05-18","close":14.6347},{"date":"2020-05-19","close":14.3912},{"date":"2020-05-20","close":14.7043},{"date":"2020-05-21","close":14.7938},{"date":"2020-05-22","close":14.8484},{"date":"2020-05-26","close":15.3155},{"date":"2020-05-27","close":15.8274},{"date":"2020-05-28","close":15.4348},{"date":"2020-05-29","close":15.3354},{"date":"2020-06-01","close":15.3702},{"date":"2020-06-02","close":15.4},{"date":"2020-06-03","close":15.6584},{"date":"2020-06-04","close":15.8025},{"date":"2020-06-05","close":16.2846},{"date":"2020-06-08","close":16.5131},{"date":"2020-06-09","close":16.21},{"date":"2020-06-10","close":15.9715},{"date":"2020-06-11","close":14.9925},{"date":"2020-06-12","close":15.1565},{"date":"2020-06-15","close":15.1565},{"date":"2020-06-16","close":15.2957},{"date":"2020-06-17","close":15.0373},{"date":"2020-06-18","close":15.082},{"date":"2020-06-19","close":15.0621},{"date":"2020-06-22","close":14.9627},{"date":"2020-06-23","close":15.0323},{"date":"2020-06-24","close":14.6198},{"date":"2020-06-25","close":14.7689},{"date":"2020-06-26","close":14.4509},{"date":"2020-06-29","close":14.8633},{"date":"2020-06-30","close":15.0223},{"date":"2020-07-01","close":14.8584},{"date":"2020-07-02","close":14.9478},{"date":"2020-07-06","close":15.1516},{"date":"2020-07-07","close":15.0671},{"date":"2020-07-08","close":15.1366},{"date":"2020-07-09","close":15.0189},{"date":"2020-07-10","close":15.3189},{"date":"2020-07-13","close":15.1308},{"date":"2020-07-14","close":15.2325},{"date":"2020-07-15","close":15.2579},{"date":"2020-07-16","close":15.4511},{"date":"2020-07-17","close":15.3799},{"date":"2020-07-20","close":15.1765},{"date":"2020-07-21","close":15.3799},{"date":"2020-07-22","close":15.3342},{"date":"2020-07-23","close":15.202},{"date":"2020-07-24","close":15.0342},{"date":"2020-07-27","close":14.8918},{"date":"2020-07-28","close":15.0952},{"date":"2020-07-29","close":15.0291},{"date":"2020-07-30","close":15.0342},{"date":"2020-07-31","close":15.0393},{"date":"2020-08-03","close":15.0596},{"date":"2020-08-04","close":15.2579},{"date":"2020-08-05","close":15.1765},{"date":"2020-08-06","close":15.1715},{"date":"2020-08-07","close":15.263},{"date":"2020-08-10","close":15.3545},{"date":"2020-08-11","close":15.3545},{"date":"2020-08-12","close":15.3443},{"date":"2020-08-13","close":15.207},{"date":"2020-08-14","close":15.2579},{"date":"2020-08-17","close":15.1765},{"date":"2020-08-18","close":15.146},{"date":"2020-08-19","close":15.1155},{"date":"2020-08-20","close":15.085},{"date":"2020-08-21","close":15.0952},{"date":"2020-08-24","close":15.2681},{"date":"2020-08-25","close":15.202},{"date":"2020-08-26","close":15.2477},{"date":"2020-08-27","close":15.202},{"date":"2020-08-28","close":15.2731},{"date":"2020-08-31","close":15.1562},{"date":"2020-09-01","close":14.9833},{"date":"2020-09-02","close":15.1003},{"date":"2020-09-03","close":15.0444},{"date":"2020-09-04","close":14.9579},{"date":"2020-09-08","close":15.0037},{"date":"2020-09-09","close":14.9325},{"date":"2020-09-10","close":14.6986},{"date":"2020-09-11","close":14.7444},{"date":"2020-09-14","close":14.8156},{"date":"2020-09-15","close":14.8054},{"date":"2020-09-16","close":14.8664},{"date":"2020-09-17","close":14.78},{"date":"2020-09-18","close":14.7088},{"date":"2020-09-21","close":14.5563},{"date":"2020-09-22","close":14.4952},{"date":"2020-09-23","close":14.1699},{"date":"2020-09-24","close":14.2563},{"date":"2020-09-25","close":14.2563},{"date":"2020-09-28","close":14.4291},{"date":"2020-09-29","close":14.3885},{"date":"2020-09-30","close":14.4952},{"date":"2020-10-01","close":14.4851},{"date":"2020-10-02","close":14.5817},{"date":"2020-10-05","close":14.5766},{"date":"2020-10-06","close":14.5969},{"date":"2020-10-07","close":14.6427},{"date":"2020-10-08","close":14.9023},{"date":"2020-10-09","close":14.7513},{"date":"2020-10-12","close":14.6523},{"date":"2020-10-13","close":14.4544},{"date":"2020-10-14","close":14.319},{"date":"2020-10-15","close":14.2981},{"date":"2020-10-16","close":14.2356},{"date":"2020-10-19","close":14.0012},{"date":"2020-10-20","close":13.9387},{"date":"2020-10-21","close":13.9179},{"date":"2020-10-22","close":14.7305},{"date":"2020-10-23","close":14.4908},{"date":"2020-10-26","close":14.2617},{"date":"2020-10-27","close":14.0221},{"date":"2020-10-28","close":13.8033},{"date":"2020-10-29","close":13.9387},{"date":"2020-10-30","close":14.0741},{"date":"2020-11-02","close":14.2408},{"date":"2020-11-03","close":14.3033},{"date":"2020-11-04","close":14.0846},{"date":"2020-11-05","close":14.3294},{"date":"2020-11-06","close":14.2929},{"date":"2020-11-09","close":14.7409},{"date":"2020-11-10","close":15.0274},{"date":"2020-11-11","close":14.9648},{"date":"2020-11-12","close":14.8138},{"date":"2020-11-13","close":15.0586},{"date":"2020-11-16","close":15.0899},{"date":"2020-11-17","close":15.1211},{"date":"2020-11-18","close":14.9075},{"date":"2020-11-19","close":14.7305},{"date":"2020-11-20","close":14.7513},{"date":"2020-11-23","close":14.9075},{"date":"2020-11-24","close":15.2253},{"date":"2020-11-25","close":15.1003},{"date":"2020-11-27","close":15.1211},{"date":"2020-11-30","close":14.9753},{"date":"2020-12-01","close":15.0378},{"date":"2020-12-02","close":15.1524},{"date":"2020-12-03","close":15.2253},{"date":"2020-12-04","close":15.3868},{"date":"2020-12-07","close":15.4388},{"date":"2020-12-08","close":16.0483},{"date":"2020-12-09","close":16.3868},{"date":"2020-12-10","close":15.9858},{"date":"2020-12-11","close":16.1525},{"date":"2020-12-14","close":15.9128},{"date":"2020-12-15","close":15.9285},{"date":"2020-12-16","close":15.7774},{"date":"2020-12-17","close":15.4284},{"date":"2020-12-18","close":15.3138},{"date":"2020-12-21","close":15.1107},{"date":"2020-12-22","close":14.793},{"date":"2020-12-23","close":14.9753},{"date":"2020-12-24","close":14.944},{"date":"2020-12-28","close":14.8711},{"date":"2020-12-29","close":14.8659},{"date":"2020-12-30","close":14.8398},{"date":"2020-12-31","close":14.9805},{"date":"2021-01-04","close":15.3347},{"date":"2021-01-05","close":15.2409},{"date":"2021-01-06","close":15.5378},{"date":"2021-01-07","close":15.5795},{"date":"2021-01-08","close":15.472},{"date":"2021-01-11","close":15.3921},{"date":"2021-01-12","close":15.3281},{"date":"2021-01-13","close":15.2534},{"date":"2021-01-14","close":15.616},{"date":"2021-01-15","close":15.552},{"date":"2021-01-19","close":15.4347},{"date":"2021-01-20","close":15.4401},{"date":"2021-01-21","close":15.3707},{"date":"2021-01-22","close":15.4241},{"date":"2021-01-25","close":15.52},{"date":"2021-01-26","close":15.8612},{"date":"2021-01-27","close":15.536},{"date":"2021-01-28","close":15.3547},{"date":"2021-01-29","close":15.2641},{"date":"2021-02-01","close":15.2748},{"date":"2021-02-02","close":15.2161},{"date":"2021-02-03","close":15.2001},{"date":"2021-02-04","close":15.4027},{"date":"2021-02-05","close":15.4241},{"date":"2021-02-08","close":15.3388},{"date":"2021-02-09","close":15.2588},{"date":"2021-02-10","close":15.2215},{"date":"2021-02-11","close":15.2961},{"date":"2021-02-12","close":15.3547},{"date":"2021-02-16","close":15.4454},{"date":"2021-02-17","close":15.7653},{"date":"2021-02-18","close":15.584},{"date":"2021-02-19","close":15.4614},{"date":"2021-02-22","close":15.632},{"date":"2021-02-23","close":15.5573},{"date":"2021-02-24","close":15.664},{"date":"2021-02-25","close":15.2641},{"date":"2021-02-26","close":14.8696},{"date":"2021-03-01","close":14.9762},{"date":"2021-03-02","close":15.0455},{"date":"2021-03-03","close":15.3121},{"date":"2021-03-04","close":15.4187},{"date":"2021-03-05","close":15.7919},{"date":"2021-03-08","close":15.9892},{"date":"2021-03-09","close":15.8026},{"date":"2021-03-10","close":15.9892},{"date":"2021-03-11","close":15.7493},{"date":"2021-03-12","close":15.8932},{"date":"2021-03-15","close":15.9572},{"date":"2021-03-16","close":15.9892},{"date":"2021-03-17","close":16.0745},{"date":"2021-03-18","close":15.9999},{"date":"2021-03-19","close":15.8666},{"date":"2021-03-22","close":15.9892},{"date":"2021-03-23","close":15.9945},{"date":"2021-03-24","close":15.9892},{"date":"2021-03-25","close":16.0372},{"date":"2021-03-26","close":16.1598},{"date":"2021-03-29","close":16.2931},{"date":"2021-03-30","close":16.3837},{"date":"2021-03-31","close":16.1385},{"date":"2021-04-01","close":16.2451},{"date":"2021-04-05","close":16.3731},{"date":"2021-04-06","close":16.517},{"date":"2021-04-07","close":16.4904},{"date":"2021-04-08","close":16.3587},{"date":"2021-04-09","close":16.3805},{"date":"2021-04-12","close":16.3369},{"date":"2021-04-13","close":16.1569},{"date":"2021-04-14","close":16.2114},{"date":"2021-04-15","close":16.2223},{"date":"2021-04-16","close":16.3314},{"date":"2021-04-19","close":16.3532},{"date":"2021-04-20","close":16.2987},{"date":"2021-04-21","close":16.4186},{"date":"2021-04-22","close":17.1003},{"date":"2021-04-23","close":17.1221},{"date":"2021-04-26","close":16.8549},{"date":"2021-04-27","close":16.7785},{"date":"2021-04-28","close":16.8821},{"date":"2021-04-29","close":17.0893},{"date":"2021-04-30","close":17.1275},{"date":"2021-05-03","close":17.1766},{"date":"2021-05-04","close":17.4601},{"date":"2021-05-05","close":17.4656},{"date":"2021-05-06","close":17.6728},{"date":"2021-05-07","close":17.5365},{"date":"2021-05-10","close":17.7928},{"date":"2021-05-11","close":17.591},{"date":"2021-05-12","close":17.4329},{"date":"2021-05-13","close":17.5637},{"date":"2021-05-14","close":17.5801},{"date":"2021-05-17","close":17.1057},{"date":"2021-05-18","close":16.1133},{"date":"2021-05-19","close":15.7916},{"date":"2021-05-20","close":16.1624},{"date":"2021-05-21","close":16.3641},{"date":"2021-05-24","close":16.2223},{"date":"2021-05-25","close":16.0969},{"date":"2021-05-26","close":16.1133},{"date":"2021-05-27","close":16.2005},{"date":"2021-05-28","close":16.0478},{"date":"2021-06-01","close":15.9879},{"date":"2021-06-02","close":16.146},{"date":"2021-06-03","close":15.9388},{"date":"2021-06-04","close":15.9606},{"date":"2021-06-07","close":15.857},{"date":"2021-06-08","close":15.8025},{"date":"2021-06-09","close":15.8188},{"date":"2021-06-10","close":15.9115},{"date":"2021-06-11","close":15.9879},{"date":"2021-06-14","close":15.8624},{"date":"2021-06-15","close":15.9661},{"date":"2021-06-16","close":15.8461},{"date":"2021-06-17","close":15.6716},{"date":"2021-06-18","close":15.6225},{"date":"2021-06-21","close":15.7752},{"date":"2021-06-22","close":15.6934},{"date":"2021-06-23","close":15.6225},{"date":"2021-06-24","close":15.6989},{"date":"2021-06-25","close":15.7534},{"date":"2021-06-28","close":15.6934},{"date":"2021-06-29","close":15.628},{"date":"2021-06-30","close":15.6934},{"date":"2021-07-01","close":15.8734},{"date":"2021-07-02","close":15.9388},{"date":"2021-07-06","close":15.8243},{"date":"2021-07-07","close":15.7752},{"date":"2021-07-08","close":15.7408},{"date":"2021-07-09","close":15.8917},{"date":"2021-07-12","close":15.9084},{"date":"2021-07-13","close":15.7911},{"date":"2021-07-14","close":15.7855},{"date":"2021-07-15","close":15.8805},{"date":"2021-07-16","close":15.8302},{"date":"2021-07-19","close":15.523},{"date":"2021-07-20","close":15.59},{"date":"2021-07-21","close":15.5844},{"date":"2021-07-22","close":15.6459},{"date":"2021-07-23","close":15.7241},{"date":"2021-07-26","close":15.7408},{"date":"2021-07-27","close":15.752},{"date":"2021-07-28","close":15.6459},{"date":"2021-07-29","close":15.8023},{"date":"2021-07-30","close":15.6682},{"date":"2021-08-02","close":15.7017},{"date":"2021-08-03","close":15.7464},{"date":"2021-08-04","close":15.5565},{"date":"2021-08-05","close":15.6068},{"date":"2021-08-06","close":15.618},{"date":"2021-08-09","close":15.5565},{"date":"2021-08-10","close":15.6906},{"date":"2021-08-11","close":15.7297},{"date":"2021-08-12","close":15.6515},{"date":"2021-08-13","close":15.7464},{"date":"2021-08-16","close":15.752},{"date":"2021-08-17","close":15.7464},{"date":"2021-08-18","close":15.5453},{"date":"2021-08-19","close":15.3778},{"date":"2021-08-20","close":15.4001},{"date":"2021-08-23","close":15.3722},{"date":"2021-08-24","close":15.3331},{"date":"2021-08-25","close":15.3219},{"date":"2021-08-26","close":15.0929},{"date":"2021-08-27","close":15.1543},{"date":"2021-08-30","close":15.2102},{"date":"2021-08-31","close":15.3163},{"date":"2021-09-01","close":15.1878},{"date":"2021-09-02","close":15.4392},{"date":"2021-09-03","close":15.3945},{"date":"2021-09-07","close":15.3163},{"date":"2021-09-08","close":15.4169},{"date":"2021-09-09","close":15.3163},{"date":"2021-09-10","close":15.1823},{"date":"2021-09-13","close":15.3722},{"date":"2021-09-14","close":15.266},{"date":"2021-09-15","close":15.4001},{"date":"2021-09-16","close":15.4169},{"date":"2021-09-17","close":15.3778},{"date":"2021-09-20","close":15.199},{"date":"2021-09-21","close":15.0594},{"date":"2021-09-22","close":15.0873},{"date":"2021-09-23","close":15.1878},{"date":"2021-09-24","close":15.1543},{"date":"2021-09-27","close":15.3051},{"date":"2021-09-28","close":15.2158},{"date":"2021-09-29","close":15.3051},{"date":"2021-09-30","close":15.0873},{"date":"2021-10-01","close":15.1711},{"date":"2021-10-04","close":15.2214},{"date":"2021-10-05","close":15.2772},{"date":"2021-10-06","close":15.2549},{"date":"2021-10-07","close":15.5233},{"date":"2021-10-08","close":15.34},{"date":"2021-10-11","close":14.9159},{"date":"2021-10-12","close":14.5721},{"date":"2021-10-13","close":14.4976},{"date":"2021-10-14","close":14.681},{"date":"2021-10-15","close":14.7268},{"date":"2021-10-18","close":14.5148},{"date":"2021-10-19","close":14.6638},{"date":"2021-10-20","close":14.8472},{"date":"2021-10-21","close":14.7612},{"date":"2021-10-22","close":14.6065},{"date":"2021-10-25","close":14.6924},{"date":"2021-10-26","close":14.5377},{"date":"2021-10-27","close":14.3601},{"date":"2021-10-28","close":14.6409},{"date":"2021-10-29","close":14.4747},{"date":"2021-11-01","close":14.5377},{"date":"2021-11-02","close":14.4575},{"date":"2021-11-03","close":14.4288},{"date":"2021-11-04","close":14.2111},{"date":"2021-11-05","close":14.383},{"date":"2021-11-08","close":14.2569},{"date":"2021-11-09","close":14.1595},{"date":"2021-11-10","close":14.297},{"date":"2021-11-11","close":14.2799},{"date":"2021-11-12","close":14.2913},{"date":"2021-11-15","close":14.2111},{"date":"2021-11-16","close":14.1309},{"date":"2021-11-17","close":14.1309},{"date":"2021-11-18","close":13.9761},{"date":"2021-11-19","close":13.8272},{"date":"2021-11-22","close":14.1538},{"date":"2021-11-23","close":14.1882},{"date":"2021-11-24","close":14.022},{"date":"2021-11-26","close":13.8787},{"date":"2021-11-29","close":13.6896},{"date":"2021-11-30","close":13.0822},{"date":"2021-12-01","close":12.7384},{"date":"2021-12-02","close":13.2083},{"date":"2021-12-03","close":13.4432},{"date":"2021-12-06","close":13.3401},{"date":"2021-12-07","close":13.2255},{"date":"2021-12-08","close":13.2771},{"date":"2021-12-09","close":13.1453},{"date":"2021-12-10","close":13.088},{"date":"2021-12-13","close":12.8587},{"date":"2021-12-14","close":12.7728},{"date":"2021-12-15","close":12.704},{"date":"2021-12-16","close":13.5865},{"date":"2021-12-17","close":13.6266},{"date":"2021-12-20","close":13.8615},{"date":"2021-12-21","close":14.022},{"date":"2021-12-22","close":14.1996},{"date":"2021-12-23","close":14.2512},{"date":"2021-12-27","close":14.1996},{"date":"2021-12-28","close":14.2226},{"date":"2021-12-29","close":14.1194},{"date":"2021-12-30","close":14.1996},{"date":"2021-12-31","close":14.0965},{"date":"2022-01-03","close":14.5721},{"date":"2022-01-04","close":14.6924},{"date":"2022-01-05","close":15.0191},{"date":"2022-01-06","close":14.9618},{"date":"2022-01-07","close":15.4729},{"date":"2022-01-10","close":15.573},{"date":"2022-01-11","close":15.5023},{"date":"2022-01-12","close":15.5671},{"date":"2022-01-13","close":15.7731},{"date":"2022-01-14","close":15.9967},{"date":"2022-01-18","close":16.0732},{"date":"2022-01-19","close":16.0556},{"date":"2022-01-20","close":15.9025},{"date":"2022-01-21","close":15.6612},{"date":"2022-01-24","close":15.5023},{"date":"2022-01-25","close":15.5847},{"date":"2022-01-26","close":14.2723},{"date":"2022-01-27","close":14.1958},{"date":"2022-01-28","close":14.8373},{"date":"2022-01-31","close":15.0079},{"date":"2022-02-01","close":14.3723},{"date":"2022-02-02","close":14.4429},{"date":"2022-02-03","close":14.4547},{"date":"2022-02-04","close":14.1722},{"date":"2022-02-07","close":14.0839},{"date":"2022-02-08","close":14.0898},{"date":"2022-02-09","close":14.4194},{"date":"2022-02-10","close":14.2723},{"date":"2022-02-11","close":14.2016},{"date":"2022-02-14","close":14.1546},{"date":"2022-02-15","close":14.3252},{"date":"2022-02-16","close":14.0898},{"date":"2022-02-17","close":13.9839},{"date":"2022-02-18","close":14.0486},{"date":"2022-02-22","close":13.978},{"date":"2022-02-23","close":13.8367},{"date":"2022-02-24","close":13.6719},{"date":"2022-02-25","close":14.0722},{"date":"2022-02-28","close":13.9427},{"date":"2022-03-01","close":13.8485},{"date":"2022-03-02","close":14.0192},{"date":"2022-03-03","close":14.0722},{"date":"2022-03-04","close":14.0486},{"date":"2022-03-07","close":13.872},{"date":"2022-03-08","close":13.5366},{"date":"2022-03-09","close":13.6896},{"date":"2022-03-10","close":13.6484},{"date":"2022-03-11","close":13.6484},{"date":"2022-03-14","close":13.4718},{"date":"2022-03-15","close":13.5895},{"date":"2022-03-16","close":13.6484},{"date":"2022-03-17","close":13.6484},{"date":"2022-03-18","close":13.6661},{"date":"2022-03-21","close":13.6307},{"date":"2022-03-22","close":13.6602},{"date":"2022-03-23","close":13.6602},{"date":"2022-03-24","close":13.7308},{"date":"2022-03-25","close":14.031},{"date":"2022-03-28","close":14.0486},{"date":"2022-03-29","close":14.1192},{"date":"2022-03-30","close":14.2075},{"date":"2022-03-31","close":13.9074},{"date":"2022-04-01","close":14.1134},{"date":"2022-04-04","close":14.2311},{"date":"2022-04-05","close":14.0604},{"date":"2022-04-06","close":14.1428},{"date":"2022-04-07","close":13.9662},{"date":"2022-04-08","close":14.2075},{"date":"2022-04-11","close":15.2964},{"date":"2022-04-12","close":15.2419},{"date":"2022-04-13","close":15.3509},{"date":"2022-04-14","close":15.4458},{"date":"2022-04-18","close":15.3826},{"date":"2022-04-19","close":15.4063},{"date":"2022-04-20","close":15.3588},{"date":"2022-04-21","close":15.9754},{"date":"2022-04-22","close":15.43},{"date":"2022-04-25","close":15.4221},{"date":"2022-04-26","close":15.2561},{"date":"2022-04-27","close":15.0743},{"date":"2022-04-28","close":15.3509},{"date":"2022-04-29","close":14.9083},{"date":"2022-05-02","close":15.1138},{"date":"2022-05-03","close":15.2798},{"date":"2022-05-04","close":15.7699},{"date":"2022-05-05","close":15.7699},{"date":"2022-05-06","close":15.8331},{"date":"2022-05-09","close":15.4537},{"date":"2022-05-10","close":15.3035},{"date":"2022-05-11","close":15.3588},{"date":"2022-05-12","close":15.5881},{"date":"2022-05-13","close":15.6829},{"date":"2022-05-16","close":16.0307},{"date":"2022-05-17","close":16.26},{"date":"2022-05-18","close":15.9912},{"date":"2022-05-19","close":15.9754},{"date":"2022-05-20","close":16.1256},{"date":"2022-05-23","close":16.3944},{"date":"2022-05-24","close":16.7264},{"date":"2022-05-25","close":16.837},{"date":"2022-05-26","close":16.8528},{"date":"2022-05-27","close":16.8291},{"date":"2022-05-31","close":16.8291},{"date":"2022-06-01","close":16.7738},{"date":"2022-06-02","close":16.7501},{"date":"2022-06-03","close":16.5208},{"date":"2022-06-06","close":16.5525},{"date":"2022-06-07","close":16.7106},{"date":"2022-06-08","close":16.6394},{"date":"2022-06-09","close":16.505},{"date":"2022-06-10","close":16.3548},{"date":"2022-06-13","close":15.6197},{"date":"2022-06-14","close":15.3747},{"date":"2022-06-15","close":15.3667},{"date":"2022-06-16","close":14.9873},{"date":"2022-06-17","close":15.3193},{"date":"2022-06-21","close":15.7778},{"date":"2022-06-22","close":16.0624},{"date":"2022-06-23","close":16.2916},{"date":"2022-06-24","close":16.592},{"date":"2022-06-27","close":16.426},{"date":"2022-06-28","close":16.2916},{"date":"2022-06-29","close":16.5604},{"date":"2022-06-30","close":16.5683},{"date":"2022-07-01","close":16.8449},{"date":"2022-07-05","close":16.7343},{"date":"2022-07-06","close":16.671},{"date":"2022-07-07","close":16.7185},{"date":"2022-07-08","close":16.6608},{"date":"2022-07-11","close":16.5486},{"date":"2022-07-12","close":16.5006},{"date":"2022-07-13","close":16.3804},{"date":"2022-07-14","close":16.2843},{"date":"2022-07-15","close":16.4766},{"date":"2022-07-18","close":16.4445},{"date":"2022-07-19","close":16.6608},{"date":"2022-07-20","close":16.4045},{"date":"2022-07-21","close":15.1549},{"date":"2022-07-22","close":14.7384},{"date":"2022-07-25","close":14.8425},{"date":"2022-07-26","close":14.6583},{"date":"2022-07-27","close":14.7304},{"date":"2022-07-28","close":14.8826},{"date":"2022-07-29","close":15.0428},{"date":"2022-08-01","close":15.0027},{"date":"2022-08-02","close":14.7063},{"date":"2022-08-03","close":14.7144},{"date":"2022-08-04","close":14.6343},{"date":"2022-08-05","close":14.6983},{"date":"2022-08-08","close":14.418},{"date":"2022-08-09","close":14.4981},{"date":"2022-08-10","close":14.426},{"date":"2022-08-11","close":14.45},{"date":"2022-08-12","close":14.6343},{"date":"2022-08-15","close":14.7304},{"date":"2022-08-16","close":14.8746},{"date":"2022-08-17","close":14.7544},{"date":"2022-08-18","close":14.7624},{"date":"2022-08-19","close":14.7624},{"date":"2022-08-22","close":14.5221},{"date":"2022-08-23","close":14.466},{"date":"2022-08-24","close":14.426},{"date":"2022-08-25","close":14.4901},{"date":"2022-08-26","close":14.3299},{"date":"2022-08-29","close":14.2418},{"date":"2022-08-30","close":14.2738},{"date":"2022-08-31","close":14.0495},{"date":"2022-09-01","close":14.0175},{"date":"2022-09-02","close":13.7692},{"date":"2022-09-06","close":13.4488},{"date":"2022-09-07","close":13.5129},{"date":"2022-09-08","close":13.4328},{"date":"2022-09-09","close":13.641},{"date":"2022-09-12","close":13.9214},{"date":"2022-09-13","close":13.4808},{"date":"2022-09-14","close":13.4328},{"date":"2022-09-15","close":13.4247},{"date":"2022-09-16","close":13.4087},{"date":"2022-09-19","close":13.4247},{"date":"2022-09-20","close":13.2645},{"date":"2022-09-21","close":13.0162},{"date":"2022-09-22","close":13.0082},{"date":"2022-09-23","close":12.824},{"date":"2022-09-26","close":12.5517},{"date":"2022-09-27","close":12.5997},{"date":"2022-09-28","close":12.6798},{"date":"2022-09-29","close":12.4395},{"date":"2022-09-30","close":12.2873},{"date":"2022-10-03","close":12.7359},{"date":"2022-10-04","close":12.8881},{"date":"2022-10-05","close":12.7599},{"date":"2022-10-06","close":12.4893},{"date":"2022-10-07","close":12.1795},{"date":"2022-10-10","close":12.1469},{"date":"2022-10-11","close":12.0735},{"date":"2022-10-12","close":11.9268},{"date":"2022-10-13","close":12.3262},{"date":"2022-10-14","close":12.2202},{"date":"2022-10-17","close":12.4811},{"date":"2022-10-18","close":12.7175},{"date":"2022-10-19","close":12.6686},{"date":"2022-10-20","close":13.6469},{"date":"2022-10-21","close":13.9404},{"date":"2022-10-24","close":14.2746},{"date":"2022-10-25","close":14.4213},{"date":"2022-10-26","close":14.7882},{"date":"2022-10-27","close":14.6985},{"date":"2022-10-28","close":15.0654},{"date":"2022-10-31","close":14.8616},{"date":"2022-11-01","close":14.9594},{"date":"2022-11-02","close":15.0246},{"date":"2022-11-03","close":14.8127},{"date":"2022-11-04","close":14.9349},{"date":"2022-11-07","close":14.9676},{"date":"2022-11-08","close":15.1387},{"date":"2022-11-09","close":14.9839},{"date":"2022-11-10","close":15.3589},{"date":"2022-11-11","close":15.5301},{"date":"2022-11-14","close":15.5382},{"date":"2022-11-15","close":15.5056},{"date":"2022-11-16","close":15.4322},{"date":"2022-11-17","close":15.4485},{"date":"2022-11-18","close":15.4648},{"date":"2022-11-21","close":15.3589},{"date":"2022-11-22","close":15.4893},{"date":"2022-11-23","close":15.5627},{"date":"2022-11-25","close":15.5871},{"date":"2022-11-28","close":15.3426},{"date":"2022-11-29","close":15.4974},{"date":"2022-11-30","close":15.7176},{"date":"2022-12-01","close":15.6442},{"date":"2022-12-02","close":15.5056},{"date":"2022-12-05","close":15.2855},{"date":"2022-12-06","close":15.6279},{"date":"2022-12-07","close":15.7339},{"date":"2022-12-08","close":15.5871},{"date":"2022-12-09","close":15.5627},{"date":"2022-12-12","close":15.7339},{"date":"2022-12-13","close":15.5871},{"date":"2022-12-14","close":15.4078},{"date":"2022-12-15","close":15.0572},{"date":"2022-12-16","close":15.0735},{"date":"2022-12-19","close":14.5599},{"date":"2022-12-20","close":14.7311},{"date":"2022-12-21","close":14.7964},{"date":"2022-12-22","close":14.8942},{"date":"2022-12-23","close":14.9268},{"date":"2022-12-27","close":15.0491},{"date":"2022-12-28","close":14.8534},{"date":"2022-12-29","close":15.0409},{"date":"2022-12-30","close":15.0083},{"date":"2023-01-03","close":15.2773},{"date":"2023-01-04","close":15.6034},{"date":"2023-01-05","close":15.6605},{"date":"2023-01-06","close":15.9214},{"date":"2023-01-09","close":15.746},{"date":"2023-01-10","close":16.1016},{"date":"2023-01-11","close":16.052},{"date":"2023-01-12","close":16.052},{"date":"2023-01-13","close":16.1678},{"date":"2023-01-17","close":15.9859},{"date":"2023-01-18","close":15.7295},{"date":"2023-01-19","close":15.6633},{"date":"2023-01-20","close":15.9032},{"date":"2023-01-23","close":15.7957},{"date":"2023-01-24","close":15.8453},{"date":"2023-01-25","close":16.8873},{"date":"2023-01-26","close":16.54},{"date":"2023-01-27","close":16.4986},{"date":"2023-01-30","close":16.6723},{"date":"2023-01-31","close":16.8459},{"date":"2023-02-01","close":16.6888},{"date":"2023-02-02","close":16.7715},{"date":"2023-02-03","close":16.3994},{"date":"2023-02-06","close":16.1926},{"date":"2023-02-07","close":15.9197},{"date":"2023-02-08","close":15.8453},{"date":"2023-02-09","close":15.6881},{"date":"2023-02-10","close":15.7709},{"date":"2023-02-13","close":15.928},{"date":"2023-02-14","close":15.837},{"date":"2023-02-15","close":15.9197},{"date":"2023-02-16","close":15.928},{"date":"2023-02-17","close":16.0768},{"date":"2023-02-21","close":15.8866},{"date":"2023-02-22","close":16.0272},{"date":"2023-02-23","close":16.0024},{"date":"2023-02-24","close":15.9114},{"date":"2023-02-27","close":15.7378},{"date":"2023-02-28","close":15.6385},{"date":"2023-03-01","close":15.4318},{"date":"2023-03-02","close":15.4318},{"date":"2023-03-03","close":15.5558},{"date":"2023-03-06","close":15.5228},{"date":"2023-03-07","close":15.4731},{"date":"2023-03-08","close":15.3904},{"date":"2023-03-09","close":15.1506},{"date":"2023-03-10","close":15.2416},{"date":"2023-03-13","close":15.1341},{"date":"2023-03-14","close":15.2498},{"date":"2023-03-15","close":15.1423},{"date":"2023-03-16","close":15.2085},{"date":"2023-03-17","close":14.9935},{"date":"2023-03-20","close":15.2912},{"date":"2023-03-21","close":15.3325},{"date":"2023-03-22","close":15.2085},{"date":"2023-03-23","close":15.2664},{"date":"2023-03-24","close":15.3904},{"date":"2023-03-27","close":15.6055},{"date":"2023-03-28","close":15.4814},{"date":"2023-03-29","close":15.713},{"date":"2023-03-30","close":15.7791},{"date":"2023-03-31","close":15.9197},{"date":"2023-04-03","close":16.0355},{"date":"2023-04-04","close":16.2422},{"date":"2023-04-05","close":16.4407},{"date":"2023-04-06","close":16.481},{"date":"2023-04-10","close":16.4139},{"date":"2023-04-11","close":16.5145},{"date":"2023-04-12","close":16.5816},{"date":"2023-04-13","close":16.741},{"date":"2023-04-14","close":16.7158},{"date":"2023-04-17","close":16.5984},{"date":"2023-04-18","close":16.6236},{"date":"2023-04-19","close":16.5229},{"date":"2023-04-20","close":14.8035},{"date":"2023-04-21","close":15.2816},{"date":"2023-04-24","close":14.7029},{"date":"2023-04-25","close":14.6861},{"date":"2023-04-26","close":14.4261},{"date":"2023-04-27","close":14.77},{"date":"2023-04-28","close":14.8203},{"date":"2023-05-01","close":14.6777},{"date":"2023-05-02","close":14.3171},{"date":"2023-05-03","close":14.3338},{"date":"2023-05-04","close":14.1829},{"date":"2023-05-05","close":14.3674},{"date":"2023-05-08","close":14.359},{"date":"2023-05-09","close":14.2751},{"date":"2023-05-10","close":14.2919},{"date":"2023-05-11","close":14.2248},{"date":"2023-05-12","close":14.2835},{"date":"2023-05-15","close":14.2164},{"date":"2023-05-16","close":13.8642},{"date":"2023-05-17","close":13.9732},{"date":"2023-05-18","close":13.8809},{"date":"2023-05-19","close":13.6796},{"date":"2023-05-22","close":13.7383},{"date":"2023-05-23","close":13.5035},{"date":"2023-05-24","close":13.3777},{"date":"2023-05-25","close":12.7067},{"date":"2023-05-26","close":13.0003},{"date":"2023-05-30","close":13.1177},{"date":"2023-05-31","close":13.1932},{"date":"2023-06-01","close":13.2603},{"date":"2023-06-02","close":12.757},{"date":"2023-06-05","close":12.908},{"date":"2023-06-06","close":13.1428},{"date":"2023-06-07","close":13.5035},{"date":"2023-06-08","close":13.4783},{"date":"2023-06-09","close":13.3777},{"date":"2023-06-12","close":13.3609},{"date":"2023-06-13","close":13.2687},{"date":"2023-06-14","close":13.2854},{"date":"2023-06-15","close":13.4448},{"date":"2023-06-16","close":13.4699},{"date":"2023-06-20","close":13.2351},{"date":"2023-06-21","close":13.0925},{"date":"2023-06-22","close":13.0674},{"date":"2023-06-23","close":12.9583},{"date":"2023-06-26","close":13.1093},{"date":"2023-06-27","close":13.2854},{"date":"2023-06-28","close":13.2351},{"date":"2023-06-29","close":13.4029},{"date":"2023-06-30","close":13.3777},{"date":"2023-07-03","close":13.5203},{"date":"2023-07-05","close":13.4783},{"date":"2023-07-06","close":13.3106},{"date":"2023-07-07","close":13.326},{"date":"2023-07-10","close":13.0357},{"date":"2023-07-11","close":13.0016},{"date":"2023-07-12","close":12.9077},{"date":"2023-07-13","close":12.9077},{"date":"2023-07-14","close":12.3784},{"date":"2023-07-17","close":11.5503},{"date":"2023-07-18","close":11.482},{"date":"2023-07-19","close":12.4552},{"date":"2023-07-20","close":12.515},{"date":"2023-07-21","close":12.6003},{"date":"2023-07-24","close":12.7625},{"date":"2023-07-25","close":12.6345},{"date":"2023-07-26","close":12.7113},{"date":"2023-07-27","close":12.3869},{"date":"2023-07-28","close":12.3357},{"date":"2023-07-31","close":12.3954},{"date":"2023-08-01","close":12.2076},{"date":"2023-08-02","close":12.2503},{"date":"2023-08-03","close":12.0284},{"date":"2023-08-04","close":11.9515},{"date":"2023-08-07","close":11.9601},{"date":"2023-08-08","close":12.1052},{"date":"2023-08-09","close":12.182},{"date":"2023-08-10","close":12.0967},{"date":"2023-08-11","close":12.2674},{"date":"2023-08-14","close":12.1735},{"date":"2023-08-15","close":12.071},{"date":"2023-08-16","close":12.0369},{"date":"2023-08-17","close":11.9601},{"date":"2023-08-18","close":11.9942},{"date":"2023-08-21","close":12.0369},{"date":"2023-08-22","close":12.1735},{"date":"2023-08-23","close":12.0881},{"date":"2023-08-24","close":12.0796},{"date":"2023-08-25","close":12.0454},{"date":"2023-08-28","close":12.1308},{"date":"2023-08-29","close":12.6089},{"date":"2023-08-30","close":12.5747},{"date":"2023-08-31","close":12.6259},{"date":"2023-09-01","close":12.5064},{"date":"2023-09-05","close":12.3613},{"date":"2023-09-06","close":12.4723},{"date":"2023-09-07","close":12.4723},{"date":"2023-09-08","close":12.293},{"date":"2023-09-11","close":12.3954},{"date":"2023-09-12","close":12.3442},{"date":"2023-09-13","close":12.4808},{"date":"2023-09-14","close":12.8564},{"date":"2023-09-15","close":13.0016},{"date":"2023-09-18","close":12.882},{"date":"2023-09-19","close":12.9845},{"date":"2023-09-20","close":13.2747},{"date":"2023-09-21","close":13.0699},{"date":"2023-09-22","close":12.9077},{"date":"2023-09-25","close":12.8564},{"date":"2023-09-26","close":12.8223},{"date":"2023-09-27","close":12.6942},{"date":"2023-09-28","close":12.8137},{"date":"2023-09-29","close":12.8223},{"date":"2023-10-02","close":12.5235},{"date":"2023-10-03","close":12.6174},{"date":"2023-10-04","close":12.5064},{"date":"2023-10-05","close":12.6601},{"date":"2023-10-06","close":12.5713},{"date":"2023-10-09","close":12.8149},{"date":"2023-10-10","close":13.015},{"date":"2023-10-11","close":12.8497},{"date":"2023-10-12","close":12.5713},{"date":"2023-10-13","close":12.493},{"date":"2023-10-16","close":12.5365},{"date":"2023-10-17","close":12.6844},{"date":"2023-10-18","close":12.4582},{"date":"2023-10-19","close":13.276},{"date":"2023-10-20","close":13.3804},{"date":"2023-10-23","close":13.0063},{"date":"2023-10-24","close":13.5109},{"date":"2023-10-25","close":13.2151},{"date":"2023-10-26","close":13.1542},{"date":"2023-10-27","close":12.8932},{"date":"2023-10-30","close":13.276},{"date":"2023-10-31","close":13.3978},{"date":"2023-11-01","close":13.5544},{"date":"2023-11-02","close":13.6849},{"date":"2023-11-03","close":13.8154},{"date":"2023-11-06","close":13.7023},{"date":"2023-11-07","close":13.7806},{"date":"2023-11-08","close":13.6153},{"date":"2023-11-09","close":13.5979},{"date":"2023-11-10","close":13.6066},{"date":"2023-11-13","close":13.5544},{"date":"2023-11-14","close":13.5979},{"date":"2023-11-15","close":13.711},{"date":"2023-11-16","close":13.8154},{"date":"2023-11-17","close":13.8328},{"date":"2023-11-20","close":14.0068},{"date":"2023-11-21","close":14.0851},{"date":"2023-11-22","close":14.0677},{"date":"2023-11-24","close":14.1025},{"date":"2023-11-27","close":14.1025},{"date":"2023-11-28","close":14.0764},{"date":"2023-11-29","close":14.1808},{"date":"2023-11-30","close":14.4157},{"date":"2023-12-01","close":14.581},{"date":"2023-12-04","close":14.494},{"date":"2023-12-05","close":14.9812},{"date":"2023-12-06","close":14.7376},{"date":"2023-12-07","close":14.8681},{"date":"2023-12-08","close":14.7202},{"date":"2023-12-11","close":14.4592},{"date":"2023-12-12","close":14.2765},{"date":"2023-12-13","close":14.3113},{"date":"2023-12-14","close":14.4853},{"date":"2023-12-15","close":14.3722},{"date":"2023-12-18","close":14.32},{"date":"2023-12-19","close":14.4505},{"date":"2023-12-20","close":14.2678},{"date":"2023-12-21","close":14.3461},{"date":"2023-12-22","close":14.3983},{"date":"2023-12-26","close":14.4157},{"date":"2023-12-27","close":14.4244},{"date":"2023-12-28","close":14.5636},{"date":"2023-12-29","close":14.5984},{"date":"2024-01-02","close":15.0073},{"date":"2024-01-03","close":14.9899},{"date":"2024-01-04","close":14.9203},{"date":"2024-01-05","close":15.1987},{"date":"2024-01-08","close":15.0682},{"date":"2024-01-09","close":14.9869},{"date":"2024-01-10","close":14.9161},{"date":"2024-01-11","close":14.3503},{"date":"2024-01-12","close":14.5713},{"date":"2024-01-16","close":14.5359},{"date":"2024-01-17","close":14.5094},{"date":"2024-01-18","close":14.5006},{"date":"2024-01-19","close":14.7393},{"date":"2024-01-22","close":14.8542},{"date":"2024-01-23","close":15.1991},{"date":"2024-01-24","close":14.7481},{"date":"2024-01-25","close":15.1902},{"date":"2024-01-26","close":15.2875},{"date":"2024-01-29","close":15.2521},{"date":"2024-01-30","close":15.4997},{"date":"2024-01-31","close":15.6412},{"date":"2024-02-01","close":15.9506},{"date":"2024-02-02","close":15.765},{"date":"2024-02-05","close":15.6765},{"date":"2024-02-06","close":15.5704},{"date":"2024-02-07","close":15.3229},{"date":"2024-02-08","close":14.8719},{"date":"2024-02-09","close":14.8896},{"date":"2024-02-12","close":15.0488},{"date":"2024-02-13","close":14.9427},{"date":"2024-02-14","close":14.9515},{"date":"2024-02-15","close":15.1107},{"date":"2024-02-16","close":15.0046},{"date":"2024-02-20","close":14.9515},{"date":"2024-02-21","close":15.0311},{"date":"2024-02-22","close":14.6686},{"date":"2024-02-23","close":14.8542},{"date":"2024-02-26","close":14.6774},{"date":"2024-02-27","close":14.8808},{"date":"2024-02-28","close":14.9957},{"date":"2024-02-29","close":14.9692},{"date":"2024-03-01","close":15.0134},{"date":"2024-03-04","close":14.8542},{"date":"2024-03-05","close":15.1814},{"date":"2024-03-06","close":15.1902},{"date":"2024-03-07","close":15.0753},{"date":"2024-03-08","close":15.2079},{"date":"2024-03-11","close":15.3229},{"date":"2024-03-12","close":15.2079},{"date":"2024-03-13","close":15.1991},{"date":"2024-03-14","close":15.0399},{"date":"2024-03-15","close":15.0753},{"date":"2024-03-18","close":15.2963},{"date":"2024-03-19","close":15.1814},{"date":"2024-03-20","close":15.2168},{"date":"2024-03-21","close":15.1725},{"date":"2024-03-22","close":15.0134},{"date":"2024-03-25","close":15.1372},{"date":"2024-03-26","close":15.1902},{"date":"2024-03-27","close":15.5174},{"date":"2024-03-28","close":15.5616},{"date":"2024-04-01","close":15.4732},{"date":"2024-04-02","close":15.4909},{"date":"2024-04-03","close":15.5704},{"date":"2024-04-04","close":15.5351},{"date":"2024-04-05","close":15.4024},{"date":"2024-04-08","close":15.2521},{"date":"2024-04-09","close":15.1874},{"date":"2024-04-10","close":15.0346},{"date":"2024-04-11","close":14.7561},{"date":"2024-04-12","close":14.6572},{"date":"2024-04-15","close":14.5943},{"date":"2024-04-16","close":14.4595},{"date":"2024-04-17","close":14.4865},{"date":"2024-04-18","close":14.6752},{"date":"2024-04-19","close":14.8369},{"date":"2024-04-22","close":14.6572},{"date":"2024-04-23","close":14.828},{"date":"2024-04-24","close":15.1065},{"date":"2024-04-25","close":14.8999},{"date":"2024-04-26","close":15.0526},{"date":"2024-04-29","close":15.2953},{"date":"2024-04-30","close":15.1784},{"date":"2024-05-01","close":15.2054},{"date":"2024-05-02","close":15.1155},{"date":"2024-05-03","close":15.1425},{"date":"2024-05-06","close":15.2683},{"date":"2024-05-07","close":15.3492},{"date":"2024-05-08","close":15.3761},{"date":"2024-05-09","close":15.439},{"date":"2024-05-10","close":15.4301},{"date":"2024-05-13","close":15.5109},{"date":"2024-05-14","close":15.5469},{"date":"2024-05-15","close":15.5738},{"date":"2024-05-16","close":15.5469},{"date":"2024-05-17","close":15.6368},{"date":"2024-05-20","close":15.7446},{"date":"2024-05-21","close":15.5199},{"date":"2024-05-22","close":15.7266},{"date":"2024-05-23","close":15.6997},{"date":"2024-05-24","close":15.7266},{"date":"2024-05-28","close":15.5199},{"date":"2024-05-29","close":15.3851},{"date":"2024-05-30","close":15.8345},{"date":"2024-05-31","close":16.3737},{"date":"2024-06-03","close":16.1849},{"date":"2024-06-04","close":16.4905},{"date":"2024-06-05","close":16.4456},{"date":"2024-06-06","close":16.4276},{"date":"2024-06-07","close":16.2658},{"date":"2024-06-10","close":16.0501},{"date":"2024-06-11","close":16.0501},{"date":"2024-06-12","close":15.8255},{"date":"2024-06-13","close":15.8794},{"date":"2024-06-14","close":15.8524},{"date":"2024-06-17","close":15.8794},{"date":"2024-06-18","close":16.2209},{"date":"2024-06-20","close":16.2748},{"date":"2024-06-21","close":16.5354},{"date":"2024-06-24","close":16.7601},{"date":"2024-06-25","close":16.796},{"date":"2024-06-26","close":16.8589},{"date":"2024-06-27","close":16.85},{"date":"2024-06-28","close":17.1735},{"date":"2024-07-01","close":17.0566},{"date":"2024-07-02","close":16.9129},{"date":"2024-07-03","close":16.787},{"date":"2024-07-05","close":16.8679},{"date":"2024-07-08","close":16.9039},{"date":"2024-07-09","close":16.8949},{"date":"2024-07-10","close":17.0937},{"date":"2024-07-11","close":17.2032},{"date":"2024-07-12","close":17.1576},{"date":"2024-07-15","close":16.9478},{"date":"2024-07-16","close":17.1941},{"date":"2024-07-17","close":17.4768},{"date":"2024-07-18","close":17.4677},{"date":"2024-07-19","close":17.4404},{"date":"2024-07-22","close":16.9204},{"date":"2024-07-23","close":16.6103},{"date":"2024-07-24","close":17.4768},{"date":"2024-07-25","close":17.5042},{"date":"2024-07-26","close":17.34},{"date":"2024-07-29","close":17.2397},{"date":"2024-07-30","close":17.3127},{"date":"2024-07-31","close":17.5589},{"date":"2024-08-01","close":17.7596},{"date":"2024-08-02","close":17.6684},{"date":"2024-08-05","close":17.2488},{"date":"2024-08-06","close":17.5042},{"date":"2024-08-07","close":17.5589},{"date":"2024-08-08","close":17.6958},{"date":"2024-08-09","close":17.7778},{"date":"2024-08-12","close":17.7231},{"date":"2024-08-13","close":17.8052},{"date":"2024-08-14","close":17.9056},{"date":"2024-08-15","close":17.413},{"date":"2024-08-16","close":17.641},{"date":"2024-08-19","close":17.7778},{"date":"2024-08-20","close":17.7778},{"date":"2024-08-21","close":17.8235},{"date":"2024-08-22","close":17.7961},{"date":"2024-08-23","close":17.9968},{"date":"2024-08-26","close":18.0241},{"date":"2024-08-27","close":17.9238},{"date":"2024-08-28","close":18.0789},{"date":"2024-08-29","close":18.0241},{"date":"2024-08-30","close":18.1518},{"date":"2024-09-03","close":18.6353},{"date":"2024-09-04","close":18.763},{"date":"2024-09-05","close":18.8359},{"date":"2024-09-06","close":19.1278},{"date":"2024-09-09","close":19.6113},{"date":"2024-09-10","close":19.8028},{"date":"2024-09-11","close":19.5657},{"date":"2024-09-12","close":19.6934},{"date":"2024-09-13","close":19.739},{"date":"2024-09-16","close":20.3136},{"date":"2024-09-17","close":19.8667},{"date":"2024-09-18","close":19.8211},{"date":"2024-09-19","close":19.4836},{"date":"2024-09-20","close":19.6478},{"date":"2024-09-23","close":19.6022},{"date":"2024-09-24","close":19.6934},{"date":"2024-09-25","close":19.666},{"date":"2024-09-26","close":19.7481},{"date":"2024-09-27","close":19.9761},{"date":"2024-09-30","close":20.0674},{"date":"2024-10-01","close":20.1859},{"date":"2024-10-02","close":20.2407},{"date":"2024-10-03","close":20.113},{"date":"2024-10-04","close":19.9853},{"date":"2024-10-07","close":19.8667},{"date":"2024-10-08","close":19.9396},{"date":"2024-10-09","close":20.0035},{"date":"2024-10-10","close":19.6044},{"date":"2024-10-11","close":19.743},{"date":"2024-10-14","close":19.6413},{"date":"2024-10-15","close":19.8723},{"date":"2024-10-16","close":20.0571},{"date":"2024-10-17","close":20.0756},{"date":"2024-10-18","close":20.1864},{"date":"2024-10-21","close":20.0109},{"date":"2024-10-22","close":19.8631},{"date":"2024-10-23","close":20.7777},{"date":"2024-10-24","close":20.5098},{"date":"2024-10-25","close":20.1679},{"date":"2024-10-28","close":20.4266},{"date":"2024-10-29","close":20.4913},{"date":"2024-10-30","close":20.3435},{"date":"2024-10-31","close":20.8239},{"date":"2024-11-01","close":20.4359},{"date":"2024-11-04","close":20.2511},{"date":"2024-11-05","close":20.3712},{"date":"2024-11-06","close":20.6206},{"date":"2024-11-07","close":20.362},{"date":"2024-11-08","close":20.6391},{"date":"2024-11-11","close":20.6114},{"date":"2024-11-12","close":20.4636},{"date":"2024-11-13","close":20.6022},{"date":"2024-11-14","close":20.556},{"date":"2024-11-15","close":20.9532},{"date":"2024-11-18","close":21.2396},{"date":"2024-11-19","close":20.9994},{"date":"2024-11-20","close":21.0918},{"date":"2024-11-21","close":21.2304},{"date":"2024-11-22","close":21.4152},{"date":"2024-11-25","close":21.3413},{"date":"2024-11-26","close":21.332},{"date":"2024-11-27","close":21.4983},{"date":"2024-11-29","close":21.3967},{"date":"2024-12-02","close":20.9717},{"date":"2024-12-03","close":21.9325},{"date":"2024-12-04","close":21.7385},{"date":"2024-12-05","close":22.0157},{"date":"2024-12-06","close":22.0619},{"date":"2024-12-09","close":21.5907},{"date":"2024-12-10","close":21.72},{"date":"2024-12-11","close":21.6923},{"date":"2024-12-12","close":21.5815},{"date":"2024-12-13","close":21.8309},{"date":"2024-12-16","close":21.1011},{"date":"2024-12-17","close":21.0918},{"date":"2024-12-18","close":20.7685},{"date":"2024-12-19","close":20.8516},{"date":"2024-12-20","close":21.0179},{"date":"2024-12-23","close":21.1011},{"date":"2024-12-24","close":21.2027},{"date":"2024-12-26","close":21.2119},{"date":"2024-12-27","close":21.1195},{"date":"2024-12-30","close":20.8886},{"date":"2024-12-31","close":21.0364},{"date":"2025-01-02","close":21.0918},{"date":"2025-01-03","close":20.944},{"date":"2025-01-06","close":20.8793},{"date":"2025-01-07","close":20.5098},{"date":"2025-01-08","close":20.4913},{"date":"2025-01-10","close":20.293},{"date":"2025-01-13","close":20.1713},{"date":"2025-01-14","close":20.3959},{"date":"2025-01-15","close":20.4988},{"date":"2025-01-16","close":20.6017},{"date":"2025-01-17","close":20.8543},{"date":"2025-01-21","close":21.0414},{"date":"2025-01-22","close":20.8824},{"date":"2025-01-23","close":21.0789},{"date":"2025-01-24","close":21.2566},{"date":"2025-01-27","close":22.5852},{"date":"2025-01-28","close":22.8284},{"date":"2025-01-29","close":22.6694},{"date":"2025-01-30","close":22.4729},{"date":"2025-01-31","close":22.2016},{"date":"2025-02-03","close":22.6881},{"date":"2025-02-04","close":22.6881},{"date":"2025-02-05","close":22.8939},{"date":"2025-02-06","close":22.8752},{"date":"2025-02-07","close":22.9594},{"date":"2025-02-10","close":23.2588},{"date":"2025-02-11","close":23.5301},{"date":"2025-02-12","close":23.7266},{"date":"2025-02-13","close":23.9792},{"date":"2025-02-14","close":24.2037},{"date":"2025-02-18","close":24.3908},{"date":"2025-02-19","close":24.5499},{"date":"2025-02-20","close":24.4657},{"date":"2025-02-21","close":24.9054},{"date":"2025-02-24","close":25.0177},{"date":"2025-02-25","close":24.9335},{"date":"2025-02-26","close":24.8586},{"date":"2025-02-27","close":25.1674},{"date":"2025-02-28","close":25.6445},{"date":"2025-03-03","close":25.9346},{"date":"2025-03-04","close":24.5312},{"date":"2025-03-05","close":24.4938},{"date":"2025-03-06","close":25.0083},{"date":"2025-03-07","close":25.3732},{"date":"2025-03-10","close":25.5229},{"date":"2025-03-11","close":24.3347},{"date":"2025-03-12","close":24.0634},{"date":"2025-03-13","close":24.4096},{"date":"2025-03-14","close":24.868},{"date":"2025-03-17","close":25.1019},{"date":"2025-03-18","close":24.8961},{"date":"2025-03-19","close":25.1112},{"date":"2025-03-20","close":25.0645},{"date":"2025-03-21","close":25.2797},{"date":"2025-03-24","close":25.2235},{"date":"2025-03-25","close":25.551},{"date":"2025-03-26","close":25.8691},{"date":"2025-03-27","close":26.3837},{"date":"2025-03-28","close":26.3649},{"date":"2025-03-31","close":26.4585},{"date":"2025-04-01","close":26.6456},{"date":"2025-04-02","close":26.3275},{"date":"2025-04-03","close":26.7579},{"date":"2025-04-04","close":24.9241},{"date":"2025-04-07","close":25.1019},{"date":"2025-04-08","close":24.6902},{"date":"2025-04-09","close":24.7651},{"date":"2025-04-10","close":24.9523},{"date":"2025-04-11","close":25.3305},{"date":"2025-04-14","close":25.7182},{"date":"2025-04-15","close":26.0018},{"date":"2025-04-16","close":25.548},{"date":"2025-04-17","close":25.6709},{"date":"2025-04-21","close":24.8956},{"date":"2025-04-22","close":25.4912},{"date":"2025-04-23","close":25.7087},{"date":"2025-04-24","close":26.0302},{"date":"2025-04-25","close":25.3494},{"date":"2025-04-28","close":25.7749},{"date":"2025-04-29","close":25.8127},{"date":"2025-04-30","close":26.1909},{"date":"2025-05-01","close":26.1342},{"date":"2025-05-02","close":26.1058},{"date":"2025-05-05","close":26.0113},{"date":"2025-05-06","close":26.6259},{"date":"2025-05-07","close":26.5691},{"date":"2025-05-08","close":25.9735},{"date":"2025-05-09","close":26.3233},{"date":"2025-05-12","close":25.5385},{"date":"2025-05-13","close":25.009},{"date":"2025-05-14","close":24.9996},{"date":"2025-05-15","close":25.8411},{"date":"2025-05-16","close":26.2098},{"date":"2025-05-19","close":26.4935},{"date":"2025-05-20","close":26.2666},{"date":"2025-05-21","close":25.9735},{"date":"2025-05-22","close":25.7465},{"date":"2025-05-23","close":25.9262},{"date":"2025-05-27","close":25.8978},{"date":"2025-05-28","close":26.0018},{"date":"2025-05-29","close":25.8884},{"date":"2025-05-30","close":26.2855},{"date":"2025-06-02","close":26.4084},{"date":"2025-06-03","close":26.4368},{"date":"2025-06-04","close":25.8694},{"date":"2025-06-05","close":26.2477},{"date":"2025-06-06","close":26.5502},{"date":"2025-06-09","close":26.3422},{"date":"2025-06-10","close":26.8717},{"date":"2025-06-11","close":26.7961},{"date":"2025-06-12","close":26.7299},{"date":"2025-06-13","close":26.6542},{"date":"2025-06-16","close":26.4462},{"date":"2025-06-17","close":26.1436},{"date":"2025-06-18","close":26.1531},{"date":"2025-06-20","close":26.2571},{"date":"2025-06-23","close":26.6637},{"date":"2025-06-24","close":26.7393},{"date":"2025-06-25","close":26.3989},{"date":"2025-06-26","close":26.4746},{"date":"2025-06-27","close":26.5502},{"date":"2025-06-30","close":27.3634},{"date":"2025-07-01","close":27.3066},{"date":"2025-07-02","close":26.7677},{"date":"2025-07-03","close":26.815},{"date":"2025-07-07","close":26.8622},{"date":"2025-07-08","close":26.7488},{"date":"2025-07-09","close":26.5691},{"date":"2025-07-10","close":26.3762},{"date":"2025-07-11","close":25.7555},{"date":"2025-07-14","close":25.9369},{"date":"2025-07-15","close":25.8032},{"date":"2025-07-16","close":25.7364},{"date":"2025-07-17","close":25.7746},{"date":"2025-07-18","close":25.7269},{"date":"2025-07-21","close":26.147},{"date":"2025-07-22","close":26.1852},{"date":"2025-07-23","close":26.5004},{"date":"2025-07-24","close":26.6627},{"date":"2025-07-25","close":26.7391},{"date":"2025-07-28","close":26.3571},{"date":"2025-07-29","close":26.1837},{"date":"2025-07-30","close":26.2697},{"date":"2025-07-31","close":26.1837},{"date":"2025-08-01","close":26.5085},{"date":"2025-08-04","close":26.4416},{"date":"2025-08-05","close":26.5276},{"date":"2025-08-06","close":26.2601},{"date":"2025-08-07","close":26.8046},{"date":"2025-08-08","close":26.8237},{"date":"2025-08-11","close":26.881},{"date":"2025-08-12","close":27.2058},{"date":"2025-08-13","close":27.1294},{"date":"2025-08-14","close":27.4637},{"date":"2025-08-15","close":27.5784},{"date":"2025-08-18","close":27.6261},{"date":"2025-08-19","close":27.6834},{"date":"2025-08-20","close":27.97},{"date":"2025-08-21","close":28.1229},{"date":"2025-08-22","close":27.4828},{"date":"2025-08-25","close":27.4542},{"date":"2025-08-26","close":27.2822},{"date":"2025-08-27","close":27.7599},{"date":"2025-08-28","close":27.6452},{"date":"2025-08-29","close":27.9796},{"date":"2025-09-02","close":27.779},{"date":"2025-09-03","close":27.7408},{"date":"2025-09-04","close":28.2566},{"date":"2025-09-05","close":28.2662},{"date":"2025-09-08","close":27.607},{"date":"2025-09-09","close":28.1038},{"date":"2025-09-10","close":27.8936},{"date":"2025-09-11","close":28.1706},{"date":"2025-09-12","close":28.247},{"date":"2025-09-15","close":28.2948},{"date":"2025-09-16","close":28.0178},{"date":"2025-09-17","close":28.2184},{"date":"2025-09-18","close":27.8936},{"date":"2025-09-19","close":27.7121},{"date":"2025-09-22","close":27.6261},{"date":"2025-09-23","close":27.5019},{"date":"2025-09-24","close":27.053},{"date":"2025-09-25","close":27.0339},{"date":"2025-09-26","close":27.0434},{"date":"2025-09-29","close":26.8142},{"date":"2025-09-30","close":26.9766},{"date":"2025-10-01","close":26.3174},{"date":"2025-10-02","close":25.8016},{"date":"2025-10-03","close":25.8493},{"date":"2025-10-06","close":24.7126},{"date":"2025-10-07","close":24.9896},{"date":"2025-10-08","close":25.0756},{"date":"2025-10-09","close":24.9323},{"date":"2025-10-10","close":24.9777},{"date":"2025-10-13","close":24.7073},{"date":"2025-10-14","close":25.2287},{"date":"2025-10-15","close":25.1708},{"date":"2025-10-16","close":25.2963},{"date":"2025-10-17","close":25.4315},{"date":"2025-10-20","close":25.1997},{"date":"2025-10-21","close":25.1515},{"date":"2025-10-22","close":24.6687},{"date":"2025-10-23","close":23.7708},{"date":"2025-10-24","close":24.2729},{"date":"2025-10-27","close":24.6494},{"date":"2025-10-28","close":24.8135},{"date":"2025-10-29","close":24.2729},{"date":"2025-10-30","close":23.8287},{"date":"2025-10-31","close":23.8963},{"date":"2025-11-03","close":23.6839},{"date":"2025-11-04","close":23.597},{"date":"2025-11-05","close":23.7129},{"date":"2025-11-06","close":23.8866},{"date":"2025-11-07","close":23.9735},{"date":"2025-11-10","close":23.9735},{"date":"2025-11-11","close":24.3115},{"date":"2025-11-12","close":24.7653},{"date":"2025-11-13","close":24.8618},{"date":"2025-11-14","close":24.7073},{"date":"2025-11-17","close":24.5915},{"date":"2025-11-18","close":24.717},{"date":"2025-11-19","close":24.3984},{"date":"2025-11-20","close":24.6397},{"date":"2025-11-21","close":25.0356},{"date":"2025-11-24","close":24.7363},{"date":"2025-11-25","close":24.968},{"date":"2025-11-26","close":24.9294},{"date":"2025-11-28","close":25.1225},{"date":"2025-12-01","close":24.9004},{"date":"2025-12-02","close":24.6397},{"date":"2025-12-03","close":24.4466},{"date":"2025-12-04","close":24.5142},{"date":"2025-12-05","close":24.408},{"date":"2025-12-08","close":23.9832},{"date":"2025-12-09","close":23.6646},{"date":"2025-12-10","close":23.5487},{"date":"2025-12-11","close":23.4618},{"date":"2025-12-12","close":23.7322},{"date":"2025-12-15","close":23.4715},{"date":"2025-12-16","close":23.2398},{"date":"2025-12-17","close":23.5198},{"date":"2025-12-18","close":23.4232},{"date":"2025-12-19","close":23.317},{"date":"2025-12-22","close":23.4618},{"date":"2025-12-23","close":23.6163},{"date":"2025-12-24","close":23.8094},{"date":"2025-12-26","close":23.7998},{"date":"2025-12-29","close":23.9156},{"date":"2025-12-30","close":23.9542},{"date":"2025-12-31","close":23.9832},{"date":"2026-01-02","close":23.7129},{"date":"2026-01-05","close":23.8577},{"date":"2026-01-06","close":23.5004},{"date":"2026-01-07","close":23.1432},{"date":"2026-01-08","close":23.3363},{"date":"2026-01-09","close":23.1625},{"date":"2026-01-12","close":23.1891},{"date":"2026-01-13","close":22.7593},{"date":"2026-01-14","close":23.0621},{"date":"2026-01-15","close":23.1793},{"date":"2026-01-16","close":22.9449},{"date":"2026-01-20","close":22.9058},{"date":"2026-01-21","close":22.9546},{"date":"2026-01-22","close":23.0328},{"date":"2026-01-23","close":23.0425},{"date":"2026-01-26","close":22.9058},{"date":"2026-01-27","close":22.4662},{"date":"2026-01-28","close":23.5114},{"date":"2026-01-29","close":24.5468},{"date":"2026-01-30","close":25.6017},{"date":"2026-02-02","close":25.6897},{"date":"2026-02-03","close":26.2074},{"date":"2026-02-04","close":26.5883},{"date":"2026-02-05","close":26.6762},{"date":"2026-02-06","close":26.5004},{"date":"2026-02-09","close":26.4809},{"date":"2026-02-10","close":26.7739},{"date":"2026-02-11","close":27.8093},{"date":"2026-02-12","close":28.1316},{"date":"2026-02-13","close":28.0242},{"date":"2026-02-17","close":28.0144},{"date":"2026-02-18","close":27.233},{"date":"2026-02-19","close":27.233},{"date":"2026-02-20","close":27.3307},{"date":"2026-02-23","close":27.8581},{"date":"2026-02-24","close":27.6921},{"date":"2026-02-25","close":27.2232},{"date":"2026-02-26","close":26.8227},{"date":"2026-02-27","close":27.36},{"date":"2026-03-02","close":27.36},{"date":"2026-03-03","close":28.0047},{"date":"2026-03-04","close":28.3075},{"date":"2026-03-05","close":28.2977},{"date":"2026-03-06","close":27.9754},{"date":"2026-03-09","close":26.8911},{"date":"2026-03-10","close":27.0669},{"date":"2026-03-11","close":26.5297},{"date":"2026-03-12","close":26.7544},{"date":"2026-03-13","close":27.0767},{"date":"2026-03-16","close":27.0865},{"date":"2026-03-17","close":27.2037},{"date":"2026-03-18","close":26.7739},{"date":"2026-03-19","close":27.0962},{"date":"2026-03-20","close":27.653},{"date":"2026-03-23","close":28.0926},{"date":"2026-03-24","close":28.2},{"date":"2026-03-25","close":28.1414},{"date":"2026-03-26","close":28.2489},{"date":"2026-03-27","close":28.4247},{"date":"2026-03-30","close":28.1121},{"date":"2026-03-31","close":28.3172},{"date":"2026-04-01","close":27.653},{"date":"2026-04-02","close":27.6725},{"date":"2026-04-06","close":27.6628},{"date":"2026-04-07","close":27.3893},{"date":"2026-04-08","close":26.7153},{"date":"2026-04-09","close":26.2171},{"date":"2026-04-10","close":26.117},{"date":"2026-04-13","close":25.278},{"date":"2026-04-14","close":25.2879},{"date":"2026-04-15","close":25.13},{"date":"2026-04-16","close":26.0578},{"date":"2026-04-17","close":26.1664},{"date":"2026-04-20","close":25.8406},{"date":"2026-04-21","close":25.5445},{"date":"2026-04-22","close":25.6432},{"date":"2026-04-23","close":26.2651},{"date":"2026-04-24","close":25.8604},{"date":"2026-04-27","close":25.1892},{"date":"2026-04-28","close":25.7222},{"date":"2026-04-29","close":25.4162},{"date":"2026-04-30","close":25.7913},{"date":"2026-05-01","close":25.7814},{"date":"2026-05-04","close":25.7617},{"date":"2026-05-05","close":25.5643},{"date":"2026-05-06","close":25.2385},{"date":"2026-05-07","close":24.9326},{"date":"2026-05-08","close":24.8339},{"date":"2026-05-11","close":24.5476},{"date":"2026-05-12","close":24.9029},{"date":"2026-05-13","close":24.4193},{"date":"2026-05-14","close":24.3305},{"date":"2026-05-15","close":23.7185},{"date":"2026-05-18","close":24.1133},{"date":"2026-05-19","close":24.6562},{"date":"2026-05-20","close":24.6068},{"date":"2026-05-21","close":25.0115},{"date":"2026-05-22","close":24.9326},{"date":"2026-05-26","close":24.6957},{"date":"2026-05-27","close":24.5674},{"date":"2026-05-28","close":24.5575},{"date":"2026-05-29","close":24.4785},{"date":"2026-06-01","close":24.2318},{"date":"2026-06-02","close":24.3206},{"date":"2026-06-03","close":23.2447},{"date":"2026-06-04","close":22.4748},{"date":"2026-06-05","close":22.4551},{"date":"2026-06-08","close":22.2083},{"date":"2026-06-09","close":22.4156},{"date":"2026-06-10","close":22.9091},{"date":"2026-06-11","close":22.7019},{"date":"2026-06-12","close":23.2743},{"date":"2026-06-15","close":22.9881},{"date":"2026-06-16","close":22.8598},{"date":"2026-06-17","close":22.1491},{"date":"2026-06-18","close":21.7247},{"date":"2026-06-22","close":21.8135},{"date":"2026-06-23","close":22.5143},{"date":"2026-06-24","close":22.08},{"date":"2026-06-25","close":22.1294},{"date":"2026-06-26","close":22.4255},{"date":"2026-06-29","close":21.5372},{"date":"2026-06-30","close":20.4317},{"date":"2026-07-01","close":20.2145},{"date":"2026-07-02","close":20.3132},{"date":"2026-07-06","close":20.3132},{"date":"2026-07-07","close":20.8166},{"date":"2026-07-08","close":20.8462},{"date":"2026-07-09","close":20.7673},{"date":"2026-07-10","close":21.13},{"date":"2026-07-13","close":21.55},{"date":"2026-07-14","close":21.28},{"date":"2026-07-15","close":21.43},{"date":"2026-07-16","close":21.98},{"date":"2026-07-17","close":21.81},{"date":"2026-07-20","close":21.95},{"date":"2026-07-21","close":22.26},{"date":"2026-07-22","close":23.04},{"date":"2026-07-23","close":22.96},{"date":"2026-07-24","close":24.13},{"date":"2026-07-27","close":24.42},{"date":"2026-07-28","close":24.66},{"date":"2026-07-29","close":23.94},{"date":"2026-07-30","close":23.21},{"date":"2026-07-31","close":23.25},{"date":"2026-08-03","close":23.59},{"date":"2026-08-04","close":23.38},{"date":"2026-08-05","close":23.06},{"date":"2026-08-06","close":23.71},{"date":"2026-08-07","close":23.79},{"date":"2026-08-10","close":24.05},{"date":"2026-08-11","close":24.5},{"date":"2026-08-12","close":24.25},{"date":"2026-08-13","close":24.58},{"date":"2026-08-14","close":24.89},{"date":"2026-08-17","close":24.68},{"date":"2026-08-18","close":24.9},{"date":"2026-08-19","close":25.12},{"date":"2026-08-20","close":25.15},{"date":"2026-08-21","close":25.29},{"date":"2026-08-24","close":25.69},{"date":"2026-08-25","close":25.77},{"date":"2026-08-26","close":25.87},{"date":"2026-08-27","close":25.43},{"date":"2026-08-28","close":26.01},{"date":"2026-08-31","close":25.89},{"date":"2026-09-01","close":26.0},{"date":"2026-09-02","close":25.95},{"date":"2026-09-03","close":26.19},{"date":"2026-09-04","close":25.68},{"date":"2026-09-08","close":25.6},{"date":"2026-09-09","close":25.15},{"date":"2026-09-10","close":25.55},{"date":"2026-09-11","close":26.06},{"date":"2026-09-14","close":26.51},{"date":"2026-09-15","close":26.72},{"date":"2026-09-16","close":25.86},{"date":"2026-09-17","close":25.39},{"date":"2026-09-18","close":25.4},{"date":"2026-09-21","close":25.45},{"date":"2026-09-22","close":25.1},{"date":"2026-09-23","close":25.3},{"date":"2026-09-24","close":25.45},{"date":"2026-09-25","close":25.38},{"date":"2026-09-28","close":24.5923},{"date":"2026-09-29","close":24.1775},{"date":"2026-09-30","close":24.0985},{"date":"2026-10-01","close":23.9997},{"date":"2026-10-02","close":23.9997},{"date":"2026-10-05","close":23.9405},{"date":"2026-10-06","close":24.1281},{"date":"2026-10-07","close":24.1676},{"date":"2026-10-08","close":24.5627},{"date":"2026-10-09","close":21.9097},{"date":"2026-10-12","close":22.49},{"date":"2026-10-13","close":22.85},{"date":"2026-10-14","close":23.05},{"date":"2026-10-15","close":23.5},{"date":"2026-10-16","close":23.44},{"date":"2026-10-19","close":23.2},{"date":"2026-10-20","close":23.42},{"date":"2026-10-21","close":21.91},{"date":"2026-10-22","close":22.765}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":22.74,"low_30d":21.79,"support":22.3,"high_30d":26.93,"change_1d":3.8,"change_7d":-2.9,"change_30d":-12.6,"resistance":26.42,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.28,"per":9.76,"quarter":"2024-Q2"},{"pbr":1.54,"per":10.7,"quarter":"2024-Q3"},{"pbr":1.58,"per":9.95,"quarter":"2024-Q4"},{"pbr":2.0,"per":12.32,"quarter":"2025-Q1"},{"pbr":2.04,"per":12.49,"quarter":"2025-Q2"},{"pbr":1.92,"per":12.67,"quarter":"2025-Q3"},{"pbr":1.71,"per":11.37,"quarter":"2025-Q4"},{"pbr":2.03,"per":13.05,"quarter":"2026-Q1"},{"pbr":1.45,"per":8.96,"quarter":"2026-Q2"},{"pbr":1.62,"per":9.97,"quarter":"현재"}],"timeline":[{"close":17.1735,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20.0674,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21.0364,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":26.4585,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27.3634,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26.9766,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23.9832,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":28.3172,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20.4317,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.73,"pbr_5y_low":1.28,"per_5y_avg":11.25,"per_5y_low":8.96,"current_pbr":1.62,"current_per":9.97,"pbr_5y_high":2.04,"per_5y_high":13.05,"pbr_5y_median":1.71,"per_5y_median":11.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Telecom Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 9.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"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":1.22,"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":61.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.28,"per":9.76,"close":17.1735,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":10.7,"close":20.0674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":9.95,"close":21.0364,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.0,"per":12.32,"close":26.4585,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":12.49,"close":27.3634,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.92,"per":12.67,"close":26.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.71,"per":11.37,"close":23.9832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":13.05,"close":28.3172,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":8.96,"close":20.4317,"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":"1.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.2%"}],"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":0.65,"pbr":null,"per":null,"roa":0.01080168736970625,"roe":0.04189453478686031,"revenue":31558000000.0,"market_cap":null,"net_income":4627000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.618258444768363,"total_assets":428359000000.0,"total_equity":110444000000.0,"profit_margin":0.14661892388617784,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7038000000.0,"operating_margin":0.22301793523036947},{"eps":0.57,"pbr":null,"per":null,"roa":0.00909095225884878,"roe":0.034917016231989784,"revenue":31506000000.0,"market_cap":null,"net_income":3829000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6011553354916523,"total_assets":421188000000.0,"total_equity":109660000000.0,"profit_margin":0.12153240652574113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6658000000.0,"operating_margin":0.2113248270170761},{"eps":0.52,"pbr":null,"per":null,"roa":0.00886248863630955,"roe":0.03369129581211041,"revenue":33466000000.0,"market_cap":null,"net_income":3724000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.39401183290503794,"total_assets":420198000000.0,"total_equity":110533000000.0,"profit_margin":0.1112771170740453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5160000000.0,"operating_margin":0.15418633837327436},{"eps":0.54,"pbr":null,"per":null,"roa":0.00886575547277612,"roe":0.03389188650233046,"revenue":30709000000.0,"market_cap":null,"net_income":3752102970.9,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6151291152430883,"total_assets":423213000000.0,"total_equity":110708000000.0,"profit_margin":0.12218251883486926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6119000000.0,"operating_margin":0.1992575466475626},{"eps":0.54,"pbr":null,"per":null,"roa":0.01109765691470341,"roe":0.04274640930161867,"revenue":30847000000.0,"market_cap":null,"net_income":4500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6061205303595163,"total_assets":405491000000.0,"total_equity":105272000000.0,"profit_margin":0.145881285052031,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6501000000.0,"operating_margin":0.21074982980516743},{"eps":0.51,"pbr":null,"per":null,"roa":0.010946820742350937,"roe":0.041939774830351634,"revenue":30626000000.0,"market_cap":null,"net_income":4351000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6070985437210213,"total_assets":397467000000.0,"total_equity":103744000000.0,"profit_margin":0.14206883040553778,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5754000000.0,"operating_margin":0.18787957944230393},{"eps":0.54,"pbr":null,"per":null,"roa":0.010334477386998315,"roe":0.03909094393132258,"revenue":32298000000.0,"market_cap":null,"net_income":4080000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39411109046999815,"total_assets":394795000000.0,"total_equity":104372000000.0,"profit_margin":0.126323611369125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5349000000.0,"operating_margin":0.16561396990525729},{"eps":0.6,"pbr":null,"per":null,"roa":-0.00044193955587614516,"roe":-0.0017000322419907963,"revenue":30213000000.0,"market_cap":null,"net_income":-174000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4466951312348989,"total_assets":393719000000.0,"total_equity":102351000000.0,"profit_margin":-0.005759110316751068,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6577000000.0,"operating_margin":0.2176877503061596},{"eps":0.49730220202089936,"pbr":null,"per":null,"roa":0.009037098079019963,"roe":0.0341563004463014,"revenue":29797000000.0,"market_cap":null,"net_income":3597000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4457831325301205,"total_assets":398026000000.0,"total_equity":105310000000.0,"profit_margin":0.12071685068966674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6294000000.0,"operating_margin":0.21122931838775716},{"eps":0.4762874856719484,"pbr":null,"per":null,"roa":0.008624833511922048,"roe":0.03295389324660417,"revenue":30028000000.0,"market_cap":null,"net_income":3445000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4338284268016518,"total_assets":399428000000.0,"total_equity":104540000000.0,"profit_margin":0.11472625549487145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6041000000.0,"operating_margin":0.2011788996936193},{"eps":0.3025013116546366,"pbr":null,"per":null,"roa":0.005375128973615684,"roe":0.02118164128677503,"revenue":32022000000.0,"market_cap":null,"net_income":2188000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.41674473799263007,"total_assets":407060000000.0,"total_equity":103297000000.0,"profit_margin":0.06832802448316783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5889000000.0,"operating_margin":0.18390481543938542},{"eps":0.4832002213130507,"pbr":null,"per":null,"roa":0.00859360016523317,"roe":0.03370201440652633,"revenue":30350000000.0,"market_cap":null,"net_income":3495000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.44780889621087316,"total_assets":406698000000.0,"total_equity":103703000000.0,"profit_margin":0.11515650741350907,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6466000000.0,"operating_margin":0.21304777594728172}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.7593,"per":9.76,"date":"2024-06","close":17.17,"source":"reported"},{"eps":1.7593,"per":9.98,"date":"2024-07","close":17.56,"source":"reported"},{"eps":1.7593,"per":10.32,"date":"2024-08","close":18.15,"source":"reported"},{"eps":1.8761,"per":10.7,"date":"2024-09","close":20.07,"source":"reported"},{"eps":1.8761,"per":11.1,"date":"2024-10","close":20.82,"source":"reported"},{"eps":1.8761,"per":11.4,"date":"2024-11","close":21.4,"source":"reported"},{"eps":2.1136,"per":9.95,"date":"2024-12","close":21.04,"source":"reported"},{"eps":2.1136,"per":10.5,"date":"2025-01","close":22.2,"source":"reported"},{"eps":2.1136,"per":12.13,"date":"2025-02","close":25.64,"source":"reported"},{"eps":2.1473,"per":12.32,"date":"2025-03","close":26.46,"source":"reported"},{"eps":2.1473,"per":12.2,"date":"2025-04","close":26.19,"source":"reported"},{"eps":2.1473,"per":12.24,"date":"2025-05","close":26.29,"source":"reported"},{"eps":2.19,"per":12.49,"date":"2025-06","close":27.36,"source":"reported"},{"eps":2.19,"per":11.96,"date":"2025-07","close":26.18,"source":"reported"},{"eps":2.19,"per":12.78,"date":"2025-08","close":27.98,"source":"reported"},{"eps":2.13,"per":12.67,"date":"2025-09","close":26.98,"source":"reported"},{"eps":2.13,"per":11.22,"date":"2025-10","close":23.9,"source":"reported"},{"eps":2.13,"per":11.79,"date":"2025-11","close":25.12,"source":"reported"},{"eps":2.11,"per":11.37,"date":"2025-12","close":23.98,"source":"reported"},{"eps":2.11,"per":12.13,"date":"2026-01","close":25.6,"source":"reported"},{"eps":2.11,"per":12.97,"date":"2026-02","close":27.36,"source":"reported"},{"eps":2.17,"per":13.05,"date":"2026-03","close":28.32,"source":"reported"},{"eps":2.17,"per":11.89,"date":"2026-04","close":25.79,"source":"reported"},{"eps":2.17,"per":11.28,"date":"2026-05","close":24.48,"source":"reported"},{"eps":2.28,"per":8.96,"date":"2026-06","close":20.43,"source":"reported"},{"eps":2.28,"per":10.2,"date":"2026-07","close":23.25,"source":"reported"},{"eps":2.28,"per":11.36,"date":"2026-08","close":25.89,"source":"reported"},{"eps":2.28,"per":10.57,"date":"2026-09","close":24.1,"source":"reported"},{"eps":2.28,"per":9.98,"date":"2026-10","close":22.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.35,"std":1.07,"count":29,"current":9.98,"lower_1sd":10.28,"upper_1sd":12.43},"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":"AT&T Inc.","phase":"above-fold","symbol_resolved":true}