{"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":"2026-10-23T10:04:20.394315+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.5,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-12.9,"direction":"higher_better","percentile":22}],"summary":"매출 -0.5%","percentile":35},"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":47.1,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":20}],"summary":"RSI 47","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.8,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.8x","percentile":40}},"signals":[],"summary":"Verizon Communications Inc.(VZ)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1886.94억. 현재가 $45.19, 전일 대비 +3.7%, 30일 -10.7%. PER 9.3배 / ROE 3.7%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.03%","value_pct":6.03},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":55.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.8,"direction":"lower_better","percentile":null}],"summary":"배당성향 56%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":6.03},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.926155303019577,"grade":"B","trend":"상승","atr_14":1.3595928571428568,"rsi_14":47.08233413269382,"sma_20":45.0235,"sma_60":47.49566666666667,"comment":"상승 추세, RSI 47","analysis":"RSI(14) 47.1로 중립 구간입니다. MACD(-0.93)가 시그널선(-1.04)을 상회합니다(골든크로스). SMA20 45, SMA60 47 — 혼조세입니다. 볼린저밴드 42~48 (현재 위치 53%).","bb_lower":42.30849521179059,"bb_upper":47.738504788209404,"macd_signal":-1.042691232613248},"change_pct":3.76,"chart_data":[{"date":"2024-10-23","open":37.29,"high":38.22,"low":37.2,"close":38.18,"volume":27174700,"rsi_14":46.54,"sma_20":40.51,"sma_60":40.78,"sma_120":38.09},{"date":"2024-10-24","open":37.75,"high":37.82,"low":37.09,"close":37.29,"volume":23506400,"rsi_14":31.99,"sma_20":40.43,"sma_60":40.75,"sma_120":38.12},{"date":"2024-10-25","open":37.33,"high":37.57,"low":36.85,"close":36.86,"volume":19717400,"rsi_14":27.12,"sma_20":40.3,"sma_60":40.69,"sma_120":38.15},{"date":"2024-10-28","open":36.92,"high":37.22,"low":36.87,"close":37.08,"volume":13575000,"rsi_14":30.47,"sma_20":40.15,"sma_60":40.61,"sma_120":38.17},{"date":"2024-10-29","open":36.81,"high":37.13,"low":36.78,"close":36.82,"volume":15072300,"rsi_14":27.3,"sma_20":39.97,"sma_60":40.54,"sma_120":38.2},{"date":"2024-10-30","open":36.82,"high":36.98,"low":36.63,"close":36.77,"volume":16372600,"rsi_14":28.47,"sma_20":39.73,"sma_60":40.48,"sma_120":38.22},{"date":"2024-10-31","open":36.76,"high":37.99,"low":36.75,"close":37.53,"volume":31077900,"rsi_14":57.38,"sma_20":39.53,"sma_60":40.43,"sma_120":38.24},{"date":"2024-11-01","open":37.52,"high":37.73,"low":36.79,"close":36.84,"volume":16682400,"rsi_14":29.62,"sma_20":39.33,"sma_60":40.38,"sma_120":38.26},{"date":"2024-11-04","open":37.1,"high":37.21,"low":36.43,"close":36.58,"volume":14760900,"rsi_14":36.58,"sma_20":39.08,"sma_60":40.3,"sma_120":38.27},{"date":"2024-11-05","open":36.53,"high":36.76,"low":36.37,"close":36.76,"volume":12322800,"rsi_14":47.78,"sma_20":38.94,"sma_60":40.22,"sma_120":38.29},{"date":"2024-11-06","open":36.92,"high":37.12,"low":36.46,"close":36.67,"volume":21957100,"rsi_14":41.02,"sma_20":38.85,"sma_60":40.14,"sma_120":38.3},{"date":"2024-11-07","open":36.59,"high":36.69,"low":36.09,"close":36.14,"volume":24225500,"rsi_14":36.71,"sma_20":38.71,"sma_60":40.04,"sma_120":38.32},{"date":"2024-11-08","open":36.29,"high":36.39,"low":36.01,"close":36.06,"volume":21305900,"rsi_14":36.21,"sma_20":38.61,"sma_60":39.93,"sma_120":38.33},{"date":"2024-11-11","open":36.05,"high":36.42,"low":36.0,"close":36.02,"volume":17116400,"rsi_14":9.57,"sma_20":38.51,"sma_60":39.81,"sma_120":38.35},{"date":"2024-11-12","open":36.08,"high":36.17,"low":35.7,"close":35.99,"volume":16984600,"rsi_14":14.71,"sma_20":38.42,"sma_60":39.69,"sma_120":38.36},{"date":"2024-11-13","open":35.99,"high":36.88,"low":35.91,"close":36.65,"volume":19953500,"rsi_14":52.22,"sma_20":38.37,"sma_60":39.58,"sma_120":38.38},{"date":"2024-11-14","open":36.65,"high":36.76,"low":36.4,"close":36.41,"volume":13636600,"rsi_14":39.57,"sma_20":38.3,"sma_60":39.48,"sma_120":38.4},{"date":"2024-11-15","open":36.35,"high":37.21,"low":36.35,"close":37.1,"volume":21482500,"rsi_14":59.61,"sma_20":38.25,"sma_60":39.4,"sma_120":38.43},{"date":"2024-11-18","open":37.12,"high":37.93,"low":37.12,"close":37.64,"volume":17405400,"rsi_14":82.81,"sma_20":38.32,"sma_60":39.36,"sma_120":38.46},{"date":"2024-11-19","open":37.6,"high":37.62,"low":37.24,"close":37.35,"volume":10520600,"rsi_14":75.99,"sma_20":38.41,"sma_60":39.33,"sma_120":38.49},{"date":"2024-11-20","open":37.41,"high":37.66,"low":37.19,"close":37.61,"volume":14706500,"rsi_14":79.28,"sma_20":38.49,"sma_60":39.28,"sma_120":38.51},{"date":"2024-11-21","open":37.61,"high":38.08,"low":37.42,"close":37.86,"volume":12534100,"rsi_14":82.01,"sma_20":38.63,"sma_60":39.26,"sma_120":38.53},{"date":"2024-11-22","open":37.95,"high":38.61,"low":37.72,"close":38.44,"volume":17017400,"rsi_14":81.5,"sma_20":38.97,"sma_60":39.26,"sma_120":38.55},{"date":"2024-11-25","open":38.61,"high":39.24,"low":38.58,"close":39.18,"volume":28365900,"rsi_14":91.47,"sma_20":39.3,"sma_60":39.28,"sma_120":38.58},{"date":"2024-11-26","open":39.18,"high":39.64,"low":38.97,"close":39.53,"volume":17247000,"rsi_14":90.48,"sma_20":39.67,"sma_60":39.3,"sma_120":38.61},{"date":"2024-11-27","open":39.62,"high":39.85,"low":39.53,"close":39.53,"volume":12372400,"rsi_14":88.45,"sma_20":39.98,"sma_60":39.32,"sma_120":38.65},{"date":"2024-11-29","open":39.53,"high":39.66,"low":39.24,"close":39.5,"volume":9023100,"rsi_14":98.39,"sma_20":40.3,"sma_60":39.33,"sma_120":38.69},{"date":"2024-12-02","open":39.44,"high":39.48,"low":38.77,"close":39.06,"volume":12783900,"rsi_14":80.3,"sma_20":40.41,"sma_60":39.33,"sma_120":38.73},{"date":"2024-12-03","open":39.12,"high":39.57,"low":38.93,"close":39.04,"volume":15415900,"rsi_14":77.37,"sma_20":40.66,"sma_60":39.33,"sma_120":38.77},{"date":"2024-12-04","open":38.96,"high":39.0,"low":37.78,"close":37.88,"volume":21431600,"rsi_14":39.81,"sma_20":40.71,"sma_60":39.36,"sma_120":38.8},{"date":"2024-12-05","open":37.94,"high":38.19,"low":37.88,"close":37.9,"volume":16176900,"rsi_14":18.78,"sma_20":40.73,"sma_60":39.36,"sma_120":38.83},{"date":"2024-12-06","open":37.89,"high":38.01,"low":37.43,"close":37.74,"volume":15685900,"rsi_14":1.92,"sma_20":40.73,"sma_60":39.37,"sma_120":38.86},{"date":"2024-12-09","open":37.83,"high":38.39,"low":37.56,"close":37.74,"volume":15570300,"rsi_14":1.44,"sma_20":40.66,"sma_60":39.4,"sma_120":38.89},{"date":"2024-12-10","open":37.74,"high":37.99,"low":37.48,"close":37.68,"volume":16337200,"rsi_14":1.43,"sma_20":40.5,"sma_60":39.42,"sma_120":38.92},{"date":"2024-12-11","open":37.58,"high":37.82,"low":37.32,"close":37.41,"volume":13986100,"rsi_14":1.56,"sma_20":40.28,"sma_60":39.44,"sma_120":38.94},{"date":"2024-12-12","open":37.47,"high":37.56,"low":37.25,"close":37.49,"volume":11232300,"rsi_14":6.03,"sma_20":40.06,"sma_60":39.47,"sma_120":38.96},{"date":"2024-12-13","open":37.41,"high":37.77,"low":37.25,"close":37.66,"volume":13360400,"rsi_14":36.36,"sma_20":39.87,"sma_60":39.47,"sma_120":38.98},{"date":"2024-12-16","open":37.56,"high":37.64,"low":36.35,"close":36.42,"volume":30228300,"rsi_14":12.89,"sma_20":39.73,"sma_60":39.46,"sma_120":38.99},{"date":"2024-12-17","open":36.22,"high":36.63,"low":36.09,"close":36.33,"volume":15374000,"rsi_14":13.36,"sma_20":39.45,"sma_60":39.45,"sma_120":39.0},{"date":"2024-12-18","open":36.26,"high":36.57,"low":35.82,"close":35.85,"volume":19199600,"rsi_14":10.74,"sma_20":39.2,"sma_60":39.43,"sma_120":39.0},{"date":"2024-12-19","open":35.68,"high":36.04,"low":35.57,"close":35.61,"volume":17859100,"rsi_14":9.97,"sma_20":38.97,"sma_60":39.4,"sma_120":38.99},{"date":"2024-12-20","open":35.57,"high":35.98,"low":35.56,"close":35.57,"volume":47590900,"rsi_14":10.99,"sma_20":38.74,"sma_60":39.37,"sma_120":39.0},{"date":"2024-12-23","open":35.57,"high":35.75,"low":35.48,"close":35.58,"volume":21292300,"rsi_14":8.2,"sma_20":38.51,"sma_60":39.35,"sma_120":39.0},{"date":"2024-12-24","open":35.54,"high":35.6,"low":35.16,"close":35.45,"volume":11712200,"rsi_14":0.4,"sma_20":38.28,"sma_60":39.33,"sma_120":39.0},{"date":"2024-12-26","open":35.48,"high":35.78,"low":35.4,"close":35.6,"volume":12946400,"rsi_14":13.49,"sma_20":38.07,"sma_60":39.31,"sma_120":38.99},{"date":"2024-12-27","open":35.51,"high":35.78,"low":35.32,"close":35.56,"volume":15168100,"rsi_14":14.17,"sma_20":37.87,"sma_60":39.29,"sma_120":38.99},{"date":"2024-12-30","open":35.45,"high":35.49,"low":35.1,"close":35.28,"volume":15672000,"rsi_14":17.35,"sma_20":37.64,"sma_60":39.25,"sma_120":38.99},{"date":"2024-12-31","open":35.31,"high":35.66,"low":35.23,"close":35.62,"volume":13549900,"rsi_14":50.91,"sma_20":37.48,"sma_60":39.2,"sma_120":38.98},{"date":"2025-01-02","open":35.66,"high":36.13,"low":35.61,"close":35.82,"volume":22470200,"rsi_14":60.94,"sma_20":37.41,"sma_60":39.15,"sma_120":38.98},{"date":"2025-01-03","open":35.92,"high":36.19,"low":35.73,"close":35.86,"volume":15229900,"rsi_14":62.12,"sma_20":37.38,"sma_60":39.09,"sma_120":38.98},{"date":"2025-01-06","open":35.89,"high":35.93,"low":35.26,"close":35.29,"volume":27115000,"rsi_14":44.81,"sma_20":37.37,"sma_60":39.02,"sma_120":38.97},{"date":"2025-01-07","open":35.37,"high":35.61,"low":34.59,"close":34.67,"volume":31517100,"rsi_14":27.97,"sma_20":37.3,"sma_60":38.93,"sma_120":38.95},{"date":"2025-01-08","open":34.66,"high":34.73,"low":34.24,"close":34.69,"volume":22901600,"rsi_14":29.06,"sma_20":37.21,"sma_60":38.8,"sma_120":38.93},{"date":"2025-01-10","open":34.61,"high":34.66,"low":34.08,"close":34.28,"volume":27338400,"rsi_14":27.42,"sma_20":37.1,"sma_60":38.65,"sma_120":38.91},{"date":"2025-01-13","open":34.4,"high":34.59,"low":34.22,"close":34.56,"volume":19734000,"rsi_14":25.17,"sma_20":36.98,"sma_60":38.48,"sma_120":38.91},{"date":"2025-01-14","open":34.75,"high":34.77,"low":34.3,"close":34.7,"volume":15740100,"rsi_14":23.35,"sma_20":36.88,"sma_60":38.31,"sma_120":38.92},{"date":"2025-01-15","open":34.72,"high":34.99,"low":34.51,"close":34.61,"volume":27817100,"rsi_14":20.76,"sma_20":36.81,"sma_60":38.14,"sma_120":38.92},{"date":"2025-01-16","open":34.57,"high":34.76,"low":34.4,"close":34.76,"volume":24678300,"rsi_14":34.56,"sma_20":36.73,"sma_60":37.98,"sma_120":38.91},{"date":"2025-01-17","open":34.83,"high":35.33,"low":34.77,"close":35.16,"volume":24082100,"rsi_14":66.38,"sma_20":36.64,"sma_60":37.83,"sma_120":38.91},{"date":"2025-01-21","open":35.24,"high":35.88,"low":35.17,"close":35.38,"volume":25717600,"rsi_14":70.35,"sma_20":36.58,"sma_60":37.72,"sma_120":38.91},{"date":"2025-01-22","open":35.26,"high":35.67,"low":34.99,"close":35.31,"volume":31488900,"rsi_14":88.51,"sma_20":36.56,"sma_60":37.63,"sma_120":38.92},{"date":"2025-01-23","open":35.58,"high":35.72,"low":35.43,"close":35.52,"volume":25153500,"rsi_14":87.86,"sma_20":36.61,"sma_60":37.55,"sma_120":38.92},{"date":"2025-01-24","open":36.36,"high":36.88,"low":35.69,"close":35.85,"volume":37123900,"rsi_14":89.37,"sma_20":36.71,"sma_60":37.48,"sma_120":38.92},{"date":"2025-01-27","open":36.4,"high":37.0,"low":36.31,"close":36.84,"volume":35520300,"rsi_14":97.31,"sma_20":36.91,"sma_60":37.43,"sma_120":38.92},{"date":"2025-01-28","open":36.81,"high":37.0,"low":36.58,"close":36.63,"volume":21031900,"rsi_14":88.43,"sma_20":37.15,"sma_60":37.4,"sma_120":38.94},{"date":"2025-01-29","open":37.01,"high":37.06,"low":36.31,"close":36.52,"volume":24238100,"rsi_14":81.78,"sma_20":37.35,"sma_60":37.37,"sma_120":38.95},{"date":"2025-01-30","open":36.58,"high":36.58,"low":35.5,"close":35.78,"volume":27913500,"rsi_14":57.68,"sma_20":37.51,"sma_60":37.32,"sma_120":38.95},{"date":"2025-01-31","open":35.87,"high":36.21,"low":35.61,"close":35.71,"volume":45178700,"rsi_14":57.48,"sma_20":37.62,"sma_60":37.27,"sma_120":38.96},{"date":"2025-02-03","open":35.64,"high":36.37,"low":35.49,"close":36.25,"volume":27967100,"rsi_14":62.12,"sma_20":37.73,"sma_60":37.26,"sma_120":38.96},{"date":"2025-02-04","open":36.06,"high":36.16,"low":35.9,"close":36.09,"volume":19190200,"rsi_14":54.34,"sma_20":37.86,"sma_60":37.27,"sma_120":38.96},{"date":"2025-02-05","open":36.38,"high":36.55,"low":36.09,"close":36.38,"volume":16830500,"rsi_14":39.06,"sma_20":37.97,"sma_60":37.3,"sma_120":38.97},{"date":"2025-02-06","open":36.47,"high":36.53,"low":35.96,"close":36.21,"volume":15370600,"rsi_14":39.91,"sma_20":38.05,"sma_60":37.32,"sma_120":38.97},{"date":"2025-02-07","open":36.23,"high":36.36,"low":35.87,"close":36.16,"volume":15754800,"rsi_14":40.99,"sma_20":38.08,"sma_60":37.34,"sma_120":38.98},{"date":"2025-02-10","open":36.28,"high":36.39,"low":36.1,"close":36.22,"volume":16737500,"rsi_14":66.22,"sma_20":38.01,"sma_60":37.36,"sma_120":38.99},{"date":"2025-02-11","open":36.25,"high":36.74,"low":36.1,"close":36.71,"volume":15182700,"rsi_14":78.35,"sma_20":38.02,"sma_60":37.4,"sma_120":39.0},{"date":"2025-02-12","open":36.71,"high":36.81,"low":36.4,"close":36.74,"volume":14440300,"rsi_14":69.78,"sma_20":38.05,"sma_60":37.45,"sma_120":39.0},{"date":"2025-02-13","open":36.82,"high":37.27,"low":36.64,"close":37.21,"volume":17056700,"rsi_14":85.55,"sma_20":38.2,"sma_60":37.51,"sma_120":39.01},{"date":"2025-02-14","open":37.3,"high":37.43,"low":37.12,"close":37.16,"volume":12438200,"rsi_14":79.45,"sma_20":38.35,"sma_60":37.57,"sma_120":39.03},{"date":"2025-02-18","open":37.1,"high":37.37,"low":36.82,"close":37.35,"volume":16357700,"rsi_14":92.57,"sma_20":38.46,"sma_60":37.62,"sma_120":39.04},{"date":"2025-02-19","open":37.49,"high":38.12,"low":37.42,"close":38.09,"volume":21039600,"rsi_14":97.76,"sma_20":38.67,"sma_60":37.7,"sma_120":39.05},{"date":"2025-02-20","open":38.08,"high":38.56,"low":37.97,"close":38.52,"volume":19771700,"rsi_14":98.11,"sma_20":38.9,"sma_60":37.81,"sma_120":39.07},{"date":"2025-02-21","open":38.47,"high":39.19,"low":38.23,"close":38.77,"volume":25465100,"rsi_14":97.89,"sma_20":39.17,"sma_60":37.95,"sma_120":39.09},{"date":"2025-02-24","open":38.76,"high":39.56,"low":38.59,"close":39.27,"volume":27560600,"rsi_14":98.27,"sma_20":39.49,"sma_60":38.12,"sma_120":39.12},{"date":"2025-02-25","open":39.51,"high":39.86,"low":39.44,"close":39.63,"volume":24356900,"rsi_14":98.19,"sma_20":39.85,"sma_60":38.3,"sma_120":39.14},{"date":"2025-02-26","open":39.47,"high":39.57,"low":38.78,"close":39.15,"volume":18651400,"rsi_14":83.69,"sma_20":40.11,"sma_60":38.46,"sma_120":39.16},{"date":"2025-02-27","open":39.06,"high":39.36,"low":38.88,"close":39.23,"volume":19212300,"rsi_14":83.07,"sma_20":40.37,"sma_60":38.62,"sma_120":39.18},{"date":"2025-02-28","open":39.37,"high":39.67,"low":38.63,"close":39.07,"volume":25197500,"rsi_14":71.89,"sma_20":40.57,"sma_60":38.78,"sma_120":39.21},{"date":"2025-03-03","open":38.95,"high":39.77,"low":38.92,"close":39.77,"volume":22334000,"rsi_14":74.82,"sma_20":40.84,"sma_60":38.95,"sma_120":39.24},{"date":"2025-03-04","open":39.89,"high":40.33,"low":38.82,"close":38.87,"volume":32627500,"rsi_14":51.57,"sma_20":41.0,"sma_60":39.08,"sma_120":39.25},{"date":"2025-03-05","open":38.78,"high":39.3,"low":38.42,"close":38.84,"volume":18038400,"rsi_14":41.95,"sma_20":41.08,"sma_60":39.2,"sma_120":39.26},{"date":"2025-03-06","open":38.98,"high":40.18,"low":38.86,"close":40.1,"volume":22845900,"rsi_14":56.53,"sma_20":41.24,"sma_60":39.37,"sma_120":39.27},{"date":"2025-03-07","open":40.16,"high":41.89,"low":40.16,"close":41.76,"volume":44992100,"rsi_14":77.27,"sma_20":41.56,"sma_60":39.59,"sma_120":39.3},{"date":"2025-03-10","open":41.76,"high":42.94,"low":41.76,"close":42.15,"volume":39837000,"rsi_14":78.65,"sma_20":41.86,"sma_60":39.81,"sma_120":39.33},{"date":"2025-03-11","open":39.2,"high":39.81,"low":38.66,"close":39.37,"volume":64142300,"rsi_14":51.94,"sma_20":41.83,"sma_60":39.9,"sma_120":39.33},{"date":"2025-03-12","open":38.17,"high":38.88,"low":37.32,"close":38.61,"volume":49650800,"rsi_14":42.54,"sma_20":41.78,"sma_60":39.97,"sma_120":39.33},{"date":"2025-03-13","open":38.78,"high":39.73,"low":38.78,"close":39.63,"volume":30708600,"rsi_14":54.83,"sma_20":41.82,"sma_60":40.08,"sma_120":39.34},{"date":"2025-03-14","open":39.13,"high":39.68,"low":38.99,"close":39.5,"volume":17432100,"rsi_14":54.14,"sma_20":41.86,"sma_60":40.21,"sma_120":39.34},{"date":"2025-03-17","open":39.52,"high":39.73,"low":39.07,"close":39.57,"volume":15560900,"rsi_14":46.13,"sma_20":41.84,"sma_60":40.34,"sma_120":39.35},{"date":"2025-03-18","open":39.64,"high":40.28,"low":39.46,"close":40.1,"volume":16254400,"rsi_14":35.36,"sma_20":41.97,"sma_60":40.48,"sma_120":39.36},{"date":"2025-03-19","open":40.16,"high":40.18,"low":39.64,"close":39.84,"volume":14373300,"rsi_14":29.13,"sma_20":42.08,"sma_60":40.61,"sma_120":39.37},{"date":"2025-03-20","open":39.85,"high":39.85,"low":39.33,"close":39.66,"volume":18109300,"rsi_14":54.94,"sma_20":42.03,"sma_60":40.72,"sma_120":39.37},{"date":"2025-03-21","open":39.7,"high":40.11,"low":39.46,"close":39.88,"volume":68445500,"rsi_14":76.52,"sma_20":41.83,"sma_60":40.85,"sma_120":39.38},{"date":"2025-03-24","open":39.56,"high":40.02,"low":39.46,"close":39.49,"volume":18050000,"rsi_14":46.15,"sma_20":41.55,"sma_60":40.97,"sma_120":39.38},{"date":"2025-03-25","open":39.44,"high":39.74,"low":39.12,"close":39.43,"volume":21483200,"rsi_14":47.87,"sma_20":41.56,"sma_60":41.08,"sma_120":39.38},{"date":"2025-03-26","open":39.63,"high":40.19,"low":39.5,"close":40.05,"volume":21684400,"rsi_14":60.64,"sma_20":41.71,"sma_60":41.2,"sma_120":39.38},{"date":"2025-03-27","open":40.33,"high":41.02,"low":40.18,"close":40.76,"volume":21905200,"rsi_14":63.57,"sma_20":41.83,"sma_60":41.34,"sma_120":39.39},{"date":"2025-03-28","open":40.91,"high":41.11,"low":40.69,"close":40.73,"volume":19530600,"rsi_14":70.37,"sma_20":41.96,"sma_60":41.46,"sma_120":39.41},{"date":"2025-03-31","open":41.07,"high":41.52,"low":40.91,"close":41.12,"volume":27786900,"rsi_14":80.15,"sma_20":42.12,"sma_60":41.6,"sma_120":39.43},{"date":"2025-04-01","open":41.24,"high":41.34,"low":40.91,"close":41.14,"volume":15710800,"rsi_14":78.37,"sma_20":42.23,"sma_60":41.73,"sma_120":39.45},{"date":"2025-04-02","open":41.13,"high":41.29,"low":40.43,"close":40.56,"volume":21924100,"rsi_14":72.18,"sma_20":42.31,"sma_60":41.82,"sma_120":39.47},{"date":"2025-04-03","open":41.24,"high":41.88,"low":40.98,"close":41.36,"volume":30474800,"rsi_14":80.69,"sma_20":42.49,"sma_60":41.92,"sma_120":39.49},{"date":"2025-04-04","open":40.58,"high":41.52,"low":38.8,"close":39.01,"volume":42663400,"rsi_14":39.29,"sma_20":42.4,"sma_60":41.93,"sma_120":39.5},{"date":"2025-04-07","open":37.65,"high":39.28,"low":37.4,"close":38.6,"volume":38812000,"rsi_14":26.39,"sma_20":42.35,"sma_60":41.92,"sma_120":39.5},{"date":"2025-04-08","open":38.98,"high":39.18,"low":37.79,"close":38.23,"volume":29790200,"rsi_14":24.54,"sma_20":42.24,"sma_60":41.88,"sma_120":39.5},{"date":"2025-04-09","open":37.79,"high":39.46,"low":37.06,"close":38.88,"volume":49426000,"rsi_14":28.37,"sma_20":42.11,"sma_60":41.85,"sma_120":39.5},{"date":"2025-04-10","open":39.14,"high":39.83,"low":38.55,"close":39.54,"volume":36501700,"rsi_14":36.19,"sma_20":41.92,"sma_60":41.86,"sma_120":39.5},{"date":"2025-04-11","open":40.39,"high":40.44,"low":39.7,"close":40.28,"volume":30144300,"rsi_14":47.67,"sma_20":41.88,"sma_60":41.9,"sma_120":39.52},{"date":"2025-04-14","open":40.44,"high":41.13,"low":40.17,"close":40.81,"volume":24323000,"rsi_14":45.16,"sma_20":41.84,"sma_60":41.94,"sma_120":39.53},{"date":"2025-04-15","open":40.99,"high":41.17,"low":40.73,"close":40.97,"volume":21795300,"rsi_14":77.86,"sma_20":41.83,"sma_60":42.01,"sma_120":39.55},{"date":"2025-04-16","open":41.21,"high":41.35,"low":40.09,"close":40.17,"volume":17271600,"rsi_14":70.04,"sma_20":41.79,"sma_60":42.06,"sma_120":39.58},{"date":"2025-04-17","open":40.31,"high":40.97,"low":40.14,"close":40.57,"volume":16504800,"rsi_14":79.66,"sma_20":41.7,"sma_60":42.07,"sma_120":39.6},{"date":"2025-04-21","open":40.72,"high":40.8,"low":39.32,"close":39.55,"volume":23802500,"rsi_14":57.67,"sma_20":41.73,"sma_60":42.03,"sma_120":39.62},{"date":"2025-04-22","open":38.68,"high":40.23,"low":38.27,"close":39.79,"volume":37633800,"rsi_14":53.19,"sma_20":41.82,"sma_60":41.95,"sma_120":39.64},{"date":"2025-04-23","open":39.2,"high":39.6,"low":38.79,"close":39.33,"volume":29402100,"rsi_14":36.83,"sma_20":41.94,"sma_60":41.91,"sma_120":39.66},{"date":"2025-04-24","open":39.34,"high":39.73,"low":39.13,"close":39.44,"volume":16597300,"rsi_14":28.41,"sma_20":42.06,"sma_60":41.94,"sma_120":39.68},{"date":"2025-04-25","open":39.18,"high":39.29,"low":38.08,"close":38.61,"volume":23361900,"rsi_14":19.18,"sma_20":42.01,"sma_60":41.92,"sma_120":39.7},{"date":"2025-04-28","open":38.69,"high":39.13,"low":38.56,"close":39.05,"volume":16188500,"rsi_14":33.86,"sma_20":41.89,"sma_60":41.9,"sma_120":39.71},{"date":"2025-04-29","open":38.97,"high":39.62,"low":38.9,"close":39.56,"volume":14712800,"rsi_14":36.06,"sma_20":41.76,"sma_60":41.89,"sma_120":39.74},{"date":"2025-04-30","open":40.12,"high":40.72,"low":39.95,"close":40.59,"volume":29563000,"rsi_14":64.45,"sma_20":41.66,"sma_60":41.91,"sma_120":39.77},{"date":"2025-05-01","open":40.32,"high":40.37,"low":39.85,"close":39.89,"volume":18921900,"rsi_14":51.25,"sma_20":41.63,"sma_60":41.91,"sma_120":39.8},{"date":"2025-05-02","open":40.03,"high":40.44,"low":39.9,"close":40.29,"volume":15366500,"rsi_14":61.93,"sma_20":41.6,"sma_60":41.93,"sma_120":39.83},{"date":"2025-05-05","open":40.36,"high":40.53,"low":39.81,"close":40.11,"volume":9210000,"rsi_14":58.2,"sma_20":41.66,"sma_60":41.94,"sma_120":39.87},{"date":"2025-05-06","open":40.14,"high":40.82,"low":40.01,"close":40.67,"volume":12131500,"rsi_14":76.92,"sma_20":41.75,"sma_60":41.98,"sma_120":39.91},{"date":"2025-05-07","open":40.54,"high":40.86,"low":40.34,"close":40.43,"volume":12826600,"rsi_14":69.04,"sma_20":41.87,"sma_60":42.01,"sma_120":39.95},{"date":"2025-05-08","open":40.35,"high":40.59,"low":40.08,"close":40.17,"volume":14967400,"rsi_14":59.02,"sma_20":41.94,"sma_60":42.02,"sma_120":39.98},{"date":"2025-05-09","open":40.09,"high":40.42,"low":39.9,"close":40.17,"volume":10878400,"rsi_14":41.18,"sma_20":42.03,"sma_60":42.01,"sma_120":40.01},{"date":"2025-05-12","open":39.66,"high":39.8,"low":38.97,"close":39.61,"volume":20160000,"rsi_14":43.75,"sma_20":42.14,"sma_60":41.98,"sma_120":40.04},{"date":"2025-05-13","open":39.8,"high":39.8,"low":39.14,"close":39.29,"volume":20069600,"rsi_14":26.41,"sma_20":42.15,"sma_60":41.93,"sma_120":40.06},{"date":"2025-05-14","open":39.41,"high":39.55,"low":38.92,"close":39.01,"volume":20447500,"rsi_14":25.31,"sma_20":42.05,"sma_60":41.86,"sma_120":40.07},{"date":"2025-05-15","open":39.24,"high":40.1,"low":39.24,"close":40.05,"volume":14608000,"rsi_14":38.57,"sma_20":41.98,"sma_60":41.81,"sma_120":40.1},{"date":"2025-05-16","open":40.06,"high":40.52,"low":39.94,"close":40.52,"volume":13407700,"rsi_14":51.57,"sma_20":42.0,"sma_60":41.79,"sma_120":40.12},{"date":"2025-05-19","open":40.6,"high":40.87,"low":40.41,"close":40.82,"volume":14778600,"rsi_14":60.87,"sma_20":42.09,"sma_60":41.83,"sma_120":40.15},{"date":"2025-05-20","open":40.77,"high":41.04,"low":40.72,"close":40.73,"volume":12189900,"rsi_14":59.21,"sma_20":42.1,"sma_60":41.91,"sma_120":40.17},{"date":"2025-05-21","open":40.57,"high":40.74,"low":40.14,"close":40.3,"volume":16038600,"rsi_14":61.83,"sma_20":42.08,"sma_60":41.98,"sma_120":40.18},{"date":"2025-05-22","open":40.3,"high":40.38,"low":39.67,"close":39.73,"volume":14947700,"rsi_14":56.98,"sma_20":42.04,"sma_60":42.01,"sma_120":40.18},{"date":"2025-05-23","open":40.04,"high":40.05,"low":39.48,"close":39.9,"volume":12393400,"rsi_14":64.56,"sma_20":42.01,"sma_60":42.02,"sma_120":40.18},{"date":"2025-05-27","open":39.87,"high":40.25,"low":39.83,"close":40.07,"volume":12873700,"rsi_14":50.42,"sma_20":42.03,"sma_60":42.02,"sma_120":40.19},{"date":"2025-05-28","open":40.02,"high":40.1,"low":39.67,"close":39.73,"volume":12783000,"rsi_14":30.8,"sma_20":42.08,"sma_60":42.0,"sma_120":40.19},{"date":"2025-05-29","open":39.75,"high":39.97,"low":39.59,"close":39.91,"volume":9960400,"rsi_14":26.89,"sma_20":42.15,"sma_60":41.96,"sma_120":40.2},{"date":"2025-05-30","open":39.95,"high":40.59,"low":39.88,"close":40.49,"volume":26569500,"rsi_14":45.11,"sma_20":42.24,"sma_60":41.95,"sma_120":40.22},{"date":"2025-06-02","open":40.35,"high":40.64,"low":39.93,"close":40.62,"volume":11873300,"rsi_14":57.51,"sma_20":42.25,"sma_60":41.96,"sma_120":40.25},{"date":"2025-06-03","open":40.47,"high":40.58,"low":40.17,"close":40.37,"volume":13140900,"rsi_14":67.68,"sma_20":42.21,"sma_60":41.98,"sma_120":40.27},{"date":"2025-06-04","open":40.45,"high":40.47,"low":39.83,"close":39.83,"volume":14360100,"rsi_14":48.32,"sma_20":42.11,"sma_60":41.99,"sma_120":40.29},{"date":"2025-06-05","open":39.93,"high":39.99,"low":39.64,"close":39.89,"volume":12095900,"rsi_14":45.58,"sma_20":42.07,"sma_60":42.01,"sma_120":40.31},{"date":"2025-06-06","open":39.98,"high":40.46,"low":39.96,"close":40.35,"volume":10135200,"rsi_14":64.02,"sma_20":42.13,"sma_60":42.04,"sma_120":40.33},{"date":"2025-06-09","open":40.21,"high":40.49,"low":40.08,"close":40.21,"volume":13399400,"rsi_14":56.84,"sma_20":42.17,"sma_60":42.09,"sma_120":40.36},{"date":"2025-06-10","open":40.21,"high":40.85,"low":40.14,"close":40.65,"volume":13724100,"rsi_14":53.88,"sma_20":42.23,"sma_60":42.15,"sma_120":40.38},{"date":"2025-06-11","open":40.71,"high":40.9,"low":40.25,"close":40.29,"volume":14602100,"rsi_14":42.62,"sma_20":42.29,"sma_60":42.18,"sma_120":40.42},{"date":"2025-06-12","open":40.42,"high":40.43,"low":39.53,"close":39.76,"volume":22370500,"rsi_14":37.82,"sma_20":42.28,"sma_60":42.16,"sma_120":40.45},{"date":"2025-06-13","open":39.6,"high":39.87,"low":39.54,"close":39.62,"volume":13544100,"rsi_14":45.02,"sma_20":42.22,"sma_60":42.14,"sma_120":40.48},{"date":"2025-06-16","open":39.57,"high":39.71,"low":38.99,"close":39.15,"volume":20449300,"rsi_14":35.51,"sma_20":42.1,"sma_60":42.12,"sma_120":40.51},{"date":"2025-06-17","open":39.43,"high":39.44,"low":38.51,"close":38.55,"volume":23028200,"rsi_14":16.49,"sma_20":41.93,"sma_60":42.07,"sma_120":40.54},{"date":"2025-06-18","open":38.64,"high":38.65,"low":38.32,"close":38.38,"volume":18654200,"rsi_14":16.33,"sma_20":41.75,"sma_60":42.0,"sma_120":40.56},{"date":"2025-06-20","open":38.51,"high":38.78,"low":38.37,"close":38.41,"volume":37068100,"rsi_14":1.2,"sma_20":41.6,"sma_60":41.93,"sma_120":40.59},{"date":"2025-06-23","open":38.51,"high":39.05,"low":38.43,"close":39.02,"volume":16014400,"rsi_14":25.0,"sma_20":41.45,"sma_60":41.87,"sma_120":40.62},{"date":"2025-06-24","open":39.04,"high":39.36,"low":38.94,"close":39.27,"volume":16716300,"rsi_14":39.18,"sma_20":41.34,"sma_60":41.84,"sma_120":40.65},{"date":"2025-06-25","open":39.06,"high":39.12,"low":38.63,"close":38.8,"volume":15599700,"rsi_14":34.16,"sma_20":41.19,"sma_60":41.81,"sma_120":40.68},{"date":"2025-06-26","open":38.85,"high":38.94,"low":38.58,"close":38.78,"volume":15870000,"rsi_14":41.38,"sma_20":41.01,"sma_60":41.78,"sma_120":40.71},{"date":"2025-06-27","open":38.83,"high":39.1,"low":38.67,"close":38.97,"volume":21439600,"rsi_14":62.23,"sma_20":40.89,"sma_60":41.77,"sma_120":40.74},{"date":"2025-06-30","open":38.97,"high":39.9,"low":38.95,"close":39.86,"volume":22796000,"rsi_14":80.08,"sma_20":40.86,"sma_60":41.77,"sma_120":40.77},{"date":"2025-07-01","open":40.0,"high":40.42,"low":39.8,"close":40.24,"volume":19233200,"rsi_14":82.57,"sma_20":40.93,"sma_60":41.76,"sma_120":40.81},{"date":"2025-07-02","open":40.37,"high":40.56,"low":40.01,"close":40.15,"volume":18313900,"rsi_14":74.9,"sma_20":41.07,"sma_60":41.74,"sma_120":40.86},{"date":"2025-07-03","open":40.29,"high":40.32,"low":40.0,"close":40.12,"volume":10301300,"rsi_14":70.54,"sma_20":41.25,"sma_60":41.72,"sma_120":40.91},{"date":"2025-07-07","open":40.25,"high":40.25,"low":39.31,"close":39.43,"volume":22039300,"rsi_14":63.71,"sma_20":41.39,"sma_60":41.7,"sma_120":40.96},{"date":"2025-07-08","open":39.43,"high":39.83,"low":39.19,"close":39.67,"volume":16736200,"rsi_14":67.65,"sma_20":41.48,"sma_60":41.68,"sma_120":41.0},{"date":"2025-07-09","open":39.6,"high":39.67,"low":39.12,"close":39.25,"volume":23519800,"rsi_14":55.07,"sma_20":41.51,"sma_60":41.67,"sma_120":41.04},{"date":"2025-07-10","open":39.19,"high":39.48,"low":38.94,"close":39.34,"volume":19359300,"rsi_14":36.65,"sma_20":41.54,"sma_60":41.64,"sma_120":41.08},{"date":"2025-07-11","open":39.3,"high":39.34,"low":38.84,"close":38.96,"volume":20174300,"rsi_14":17.07,"sma_20":41.58,"sma_60":41.62,"sma_120":41.12},{"date":"2025-07-14","open":38.93,"high":39.16,"low":38.83,"close":38.92,"volume":15757300,"rsi_14":17.48,"sma_20":41.59,"sma_60":41.59,"sma_120":41.15},{"date":"2025-07-15","open":38.79,"high":38.97,"low":38.47,"close":38.62,"volume":15653200,"rsi_14":15.35,"sma_20":41.52,"sma_60":41.53,"sma_120":41.18},{"date":"2025-07-16","open":38.63,"high":38.8,"low":38.53,"close":38.61,"volume":17971300,"rsi_14":22.44,"sma_20":41.37,"sma_60":41.47,"sma_120":41.21},{"date":"2025-07-17","open":38.65,"high":38.71,"low":38.22,"close":38.33,"volume":18411200,"rsi_14":6.05,"sma_20":41.19,"sma_60":41.4,"sma_120":41.23},{"date":"2025-07-18","open":38.36,"high":38.49,"low":38.09,"close":38.23,"volume":21079700,"rsi_14":7.61,"sma_20":40.99,"sma_60":41.33,"sma_120":41.25},{"date":"2025-07-21","open":39.27,"high":40.33,"low":39.01,"close":39.77,"volume":47574000,"rsi_14":58.1,"sma_20":40.91,"sma_60":41.3,"sma_120":41.28},{"date":"2025-07-22","open":40.02,"high":40.71,"low":39.83,"close":40.21,"volume":23521000,"rsi_14":73.1,"sma_20":40.96,"sma_60":41.3,"sma_120":41.31},{"date":"2025-07-23","open":39.69,"high":40.13,"low":39.36,"close":40.1,"volume":23357200,"rsi_14":71.14,"sma_20":41.03,"sma_60":41.29,"sma_120":41.34},{"date":"2025-07-24","open":40.16,"high":40.58,"low":40.03,"close":40.33,"volume":20411000,"rsi_14":81.38,"sma_20":41.13,"sma_60":41.29,"sma_120":41.38},{"date":"2025-07-25","open":40.27,"high":40.45,"low":40.02,"close":40.33,"volume":16571500,"rsi_14":81.66,"sma_20":41.32,"sma_60":41.28,"sma_120":41.42},{"date":"2025-07-28","open":40.27,"high":40.27,"low":39.54,"close":39.65,"volume":18243700,"rsi_14":71.3,"sma_20":41.36,"sma_60":41.28,"sma_120":41.45},{"date":"2025-07-29","open":39.7,"high":40.23,"low":39.68,"close":39.97,"volume":13118500,"rsi_14":76.34,"sma_20":41.54,"sma_60":41.29,"sma_120":41.49},{"date":"2025-07-30","open":39.93,"high":40.14,"low":39.73,"close":39.87,"volume":13313300,"rsi_14":52.74,"sma_20":41.67,"sma_60":41.32,"sma_120":41.52},{"date":"2025-07-31","open":39.58,"high":40.35,"low":39.45,"close":40.02,"volume":25538700,"rsi_14":44.12,"sma_20":41.85,"sma_60":41.37,"sma_120":41.55},{"date":"2025-08-01","open":40.52,"high":40.68,"low":39.89,"close":40.13,"volume":20841300,"rsi_14":51.18,"sma_20":42.05,"sma_60":41.43,"sma_120":41.58},{"date":"2025-08-04","open":40.06,"high":40.27,"low":39.8,"close":40.2,"volume":13629900,"rsi_14":45.75,"sma_20":42.1,"sma_60":41.49,"sma_120":41.62},{"date":"2025-08-05","open":40.2,"high":40.34,"low":39.93,"close":39.93,"volume":14863700,"rsi_14":38.67,"sma_20":42.07,"sma_60":41.52,"sma_120":41.65},{"date":"2025-08-06","open":40.06,"high":40.06,"low":39.6,"close":39.64,"volume":17812000,"rsi_14":49.65,"sma_20":42.02,"sma_60":41.54,"sma_120":41.67},{"date":"2025-08-07","open":39.78,"high":40.27,"low":39.47,"close":40.2,"volume":15543400,"rsi_14":57.23,"sma_20":42.01,"sma_60":41.59,"sma_120":41.7},{"date":"2025-08-08","open":40.34,"high":40.58,"low":40.27,"close":40.38,"volume":13057000,"rsi_14":65.71,"sma_20":42.02,"sma_60":41.64,"sma_120":41.73},{"date":"2025-08-11","open":40.46,"high":40.74,"low":40.23,"close":40.41,"volume":12914900,"rsi_14":62.96,"sma_20":42.1,"sma_60":41.69,"sma_120":41.75},{"date":"2025-08-12","open":40.56,"high":40.85,"low":40.44,"close":40.48,"volume":12469300,"rsi_14":61.78,"sma_20":42.15,"sma_60":41.71,"sma_120":41.78},{"date":"2025-08-13","open":40.43,"high":41.03,"low":40.24,"close":40.91,"volume":14327700,"rsi_14":69.39,"sma_20":42.26,"sma_60":41.74,"sma_120":41.8},{"date":"2025-08-14","open":40.96,"high":40.98,"low":40.55,"close":40.71,"volume":10582800,"rsi_14":71.96,"sma_20":42.33,"sma_60":41.76,"sma_120":41.81},{"date":"2025-08-15","open":40.78,"high":41.59,"low":40.65,"close":41.4,"volume":21239200,"rsi_14":90.91,"sma_20":42.47,"sma_60":41.8,"sma_120":41.83},{"date":"2025-08-18","open":41.51,"high":41.74,"low":41.39,"close":41.54,"volume":12692100,"rsi_14":88.71,"sma_20":42.61,"sma_60":41.88,"sma_120":41.85},{"date":"2025-08-19","open":41.66,"high":42.18,"low":41.62,"close":42.06,"volume":17944200,"rsi_14":90.5,"sma_20":42.83,"sma_60":41.96,"sma_120":41.87},{"date":"2025-08-20","open":42.19,"high":42.82,"low":42.07,"close":42.17,"volume":20982100,"rsi_14":90.87,"sma_20":43.1,"sma_60":42.06,"sma_120":41.9},{"date":"2025-08-21","open":42.1,"high":42.31,"low":41.99,"close":42.14,"volume":11866800,"rsi_14":89.38,"sma_20":43.3,"sma_60":42.16,"sma_120":41.93},{"date":"2025-08-22","open":42.26,"high":42.52,"low":41.41,"close":41.59,"volume":19123700,"rsi_14":65.27,"sma_20":43.43,"sma_60":42.26,"sma_120":41.94},{"date":"2025-08-25","open":41.59,"high":41.63,"low":41.14,"close":41.39,"volume":16021200,"rsi_14":65.27,"sma_20":43.53,"sma_60":42.34,"sma_120":41.97},{"date":"2025-08-26","open":41.28,"high":41.57,"low":40.95,"close":41.14,"volume":17328200,"rsi_14":42.71,"sma_20":43.6,"sma_60":42.43,"sma_120":41.99},{"date":"2025-08-27","open":41.2,"high":41.44,"low":41.07,"close":41.43,"volume":12046600,"rsi_14":47.12,"sma_20":43.66,"sma_60":42.53,"sma_120":42.0},{"date":"2025-08-28","open":41.27,"high":41.36,"low":40.89,"close":41.11,"volume":15842800,"rsi_14":22.99,"sma_20":43.7,"sma_60":42.63,"sma_120":41.99},{"date":"2025-08-29","open":41.15,"high":41.45,"low":41.11,"close":41.39,"volume":14792700,"rsi_14":29.76,"sma_20":43.7,"sma_60":42.74,"sma_120":41.99},{"date":"2025-09-02","open":41.33,"high":41.63,"low":40.72,"close":40.99,"volume":21123700,"rsi_14":24.9,"sma_20":43.64,"sma_60":42.78,"sma_120":42.0},{"date":"2025-09-03","open":40.71,"high":40.94,"low":40.13,"close":40.94,"volume":21828500,"rsi_14":31.77,"sma_20":43.52,"sma_60":42.81,"sma_120":42.02},{"date":"2025-09-04","open":41.25,"high":41.57,"low":41.11,"close":41.35,"volume":14480500,"rsi_14":48.84,"sma_20":43.43,"sma_60":42.85,"sma_120":42.04},{"date":"2025-09-05","open":41.27,"high":41.62,"low":41.2,"close":41.54,"volume":13406700,"rsi_14":60.1,"sma_20":43.37,"sma_60":42.89,"sma_120":42.05},{"date":"2025-09-08","open":40.23,"high":40.82,"low":40.19,"close":40.54,"volume":30273900,"rsi_14":33.22,"sma_20":43.26,"sma_60":42.9,"sma_120":42.06},{"date":"2025-09-09","open":40.58,"high":40.94,"low":40.57,"close":40.78,"volume":15595500,"rsi_14":43.43,"sma_20":43.2,"sma_60":42.94,"sma_120":42.07},{"date":"2025-09-10","open":40.7,"high":40.87,"low":40.25,"close":40.7,"volume":14807800,"rsi_14":35.32,"sma_20":43.15,"sma_60":42.97,"sma_120":42.08},{"date":"2025-09-11","open":40.81,"high":41.32,"low":40.72,"close":41.31,"volume":15510600,"rsi_14":56.2,"sma_20":43.14,"sma_60":43.02,"sma_120":42.09},{"date":"2025-09-12","open":41.19,"high":41.26,"low":40.96,"close":41.15,"volume":13723500,"rsi_14":54.04,"sma_20":43.14,"sma_60":43.06,"sma_120":42.1},{"date":"2025-09-15","open":41.23,"high":41.41,"low":40.96,"close":41.06,"volume":15034700,"rsi_14":43.82,"sma_20":43.11,"sma_60":43.09,"sma_120":42.11},{"date":"2025-09-16","open":41.06,"high":41.13,"low":40.52,"close":40.94,"volume":16173600,"rsi_14":36.89,"sma_20":43.1,"sma_60":43.11,"sma_120":42.13},{"date":"2025-09-17","open":41.06,"high":41.56,"low":41.05,"close":41.38,"volume":14414000,"rsi_14":74.05,"sma_20":43.15,"sma_60":43.17,"sma_120":42.14},{"date":"2025-09-18","open":41.07,"high":41.13,"low":40.79,"close":40.87,"volume":16507300,"rsi_14":52.34,"sma_20":43.1,"sma_60":43.21,"sma_120":42.14},{"date":"2025-09-19","open":40.98,"high":40.98,"low":40.67,"close":40.69,"volume":29164200,"rsi_14":49.78,"sma_20":43.01,"sma_60":43.23,"sma_120":42.14},{"date":"2025-09-22","open":40.6,"high":40.73,"low":40.23,"close":40.39,"volume":18507700,"rsi_14":24.48,"sma_20":42.99,"sma_60":43.23,"sma_120":42.13},{"date":"2025-09-23","open":40.39,"high":40.6,"low":40.21,"close":40.57,"volume":16796400,"rsi_14":34.02,"sma_20":42.97,"sma_60":43.23,"sma_120":42.13},{"date":"2025-09-24","open":40.43,"high":40.61,"low":40.21,"close":40.41,"volume":21162400,"rsi_14":32.84,"sma_20":42.95,"sma_60":43.23,"sma_120":42.13},{"date":"2025-09-25","open":40.47,"high":40.96,"low":40.47,"close":40.57,"volume":19012200,"rsi_14":40.49,"sma_20":42.9,"sma_60":43.22,"sma_120":42.12},{"date":"2025-09-26","open":40.85,"high":40.91,"low":40.66,"close":40.81,"volume":12456200,"rsi_14":33.7,"sma_20":42.83,"sma_60":43.22,"sma_120":42.14},{"date":"2025-09-29","open":40.81,"high":40.85,"low":40.33,"close":40.48,"volume":15854500,"rsi_14":37.35,"sma_20":42.8,"sma_60":43.21,"sma_120":42.15},{"date":"2025-09-30","open":40.47,"high":41.15,"low":40.42,"close":41.13,"volume":24399100,"rsi_14":60.83,"sma_20":42.78,"sma_60":43.18,"sma_120":42.18},{"date":"2025-10-01","open":41.1,"high":41.26,"low":40.66,"close":41.02,"volume":19921900,"rsi_14":67.01,"sma_20":42.77,"sma_60":43.16,"sma_120":42.2},{"date":"2025-10-02","open":40.79,"high":40.92,"low":40.45,"close":40.62,"volume":21550100,"rsi_14":51.13,"sma_20":42.73,"sma_60":43.11,"sma_120":42.21},{"date":"2025-10-03","open":40.66,"high":41.11,"low":40.62,"close":40.87,"volume":18016000,"rsi_14":60.61,"sma_20":42.73,"sma_60":43.06,"sma_120":42.21},{"date":"2025-10-06","open":40.48,"high":40.6,"low":38.7,"close":38.78,"volume":75944200,"rsi_14":28.15,"sma_20":42.66,"sma_60":42.99,"sma_120":42.19},{"date":"2025-10-07","open":38.94,"high":39.18,"low":38.69,"close":38.75,"volume":34001300,"rsi_14":23.37,"sma_20":42.48,"sma_60":42.89,"sma_120":42.18},{"date":"2025-10-08","open":38.88,"high":38.88,"low":38.43,"close":38.67,"volume":35601000,"rsi_14":25.06,"sma_20":42.29,"sma_60":42.8,"sma_120":42.16},{"date":"2025-10-09","open":38.7,"high":38.71,"low":38.12,"close":38.21,"volume":34868200,"rsi_14":7.38,"sma_20":42.07,"sma_60":42.71,"sma_120":42.14},{"date":"2025-10-10","open":38.32,"high":38.67,"low":37.91,"close":37.94,"volume":38107700,"rsi_14":7.04,"sma_20":41.8,"sma_60":42.59,"sma_120":42.13},{"date":"2025-10-13","open":37.85,"high":38.24,"low":37.52,"close":37.85,"volume":26453700,"rsi_14":7.7,"sma_20":41.51,"sma_60":42.48,"sma_120":42.11},{"date":"2025-10-14","open":37.89,"high":38.64,"low":37.86,"close":38.61,"volume":22346100,"rsi_14":20.09,"sma_20":41.24,"sma_60":42.37,"sma_120":42.1},{"date":"2025-10-15","open":38.48,"high":38.62,"low":38.31,"close":38.45,"volume":18233200,"rsi_14":40.82,"sma_20":40.97,"sma_60":42.29,"sma_120":42.1},{"date":"2025-10-16","open":38.48,"high":38.63,"low":38.26,"close":38.43,"volume":16751200,"rsi_14":41.23,"sma_20":40.72,"sma_60":42.19,"sma_120":42.09},{"date":"2025-10-17","open":38.56,"high":38.71,"low":38.28,"close":38.61,"volume":20523500,"rsi_14":48.25,"sma_20":40.48,"sma_60":42.09,"sma_120":42.09},{"date":"2025-10-20","open":38.75,"high":38.91,"low":38.42,"close":38.85,"volume":28079200,"rsi_14":68.13,"sma_20":40.37,"sma_60":42.01,"sma_120":42.08},{"date":"2025-10-21","open":38.68,"high":38.83,"low":38.21,"close":38.37,"volume":29881700,"rsi_14":61.08,"sma_20":40.35,"sma_60":41.94,"sma_120":42.06},{"date":"2025-10-22","open":37.67,"high":38.28,"low":37.06,"close":37.89,"volume":31009500,"rsi_14":51.03,"sma_20":40.29,"sma_60":41.84,"sma_120":42.05},{"date":"2025-10-23","open":37.88,"high":37.95,"low":36.55,"close":36.56,"volume":52663600,"rsi_14":14.52,"sma_20":40.16,"sma_60":41.71,"sma_120":42.01},{"date":"2025-10-24","open":36.75,"high":37.06,"low":36.69,"close":36.96,"volume":27485700,"rsi_14":26.22,"sma_20":40.02,"sma_60":41.55,"sma_120":41.99},{"date":"2025-10-27","open":36.95,"high":37.41,"low":36.91,"close":37.35,"volume":27487200,"rsi_14":34.6,"sma_20":39.94,"sma_60":41.42,"sma_120":41.96},{"date":"2025-10-28","open":37.27,"high":37.63,"low":37.08,"close":37.44,"volume":30719200,"rsi_14":32.77,"sma_20":39.86,"sma_60":41.29,"sma_120":41.93},{"date":"2025-10-29","open":38.97,"high":39.34,"low":37.77,"close":38.28,"volume":53730200,"rsi_14":42.99,"sma_20":39.79,"sma_60":41.17,"sma_120":41.92},{"date":"2025-10-30","open":38.1,"high":38.27,"low":36.91,"close":37.09,"volume":47371000,"rsi_14":36.49,"sma_20":39.71,"sma_60":41.05,"sma_120":41.89},{"date":"2025-10-31","open":37.11,"high":38.05,"low":36.92,"close":37.84,"volume":52181800,"rsi_14":49.43,"sma_20":39.6,"sma_60":40.94,"sma_120":41.87},{"date":"2025-11-03","open":37.62,"high":37.71,"low":36.98,"close":37.58,"volume":39851100,"rsi_14":63.02,"sma_20":39.49,"sma_60":40.84,"sma_120":41.86},{"date":"2025-11-04","open":37.67,"high":37.77,"low":37.29,"close":37.44,"volume":33632800,"rsi_14":56.51,"sma_20":39.38,"sma_60":40.73,"sma_120":41.84},{"date":"2025-11-05","open":37.45,"high":37.87,"low":37.38,"close":37.79,"volume":22947100,"rsi_14":56.05,"sma_20":39.32,"sma_60":40.63,"sma_120":41.82},{"date":"2025-11-06","open":37.63,"high":37.98,"low":37.49,"close":37.91,"volume":30949700,"rsi_14":56.51,"sma_20":39.39,"sma_60":40.54,"sma_120":41.8},{"date":"2025-11-07","open":38.03,"high":38.39,"low":37.76,"close":38.11,"volume":28389500,"rsi_14":47.15,"sma_20":39.52,"sma_60":40.45,"sma_120":41.78},{"date":"2025-11-10","open":37.99,"high":38.23,"low":37.67,"close":37.94,"volume":22414400,"rsi_14":71.29,"sma_20":39.61,"sma_60":40.35,"sma_120":41.75},{"date":"2025-11-11","open":38.13,"high":38.83,"low":38.12,"close":38.75,"volume":25360900,"rsi_14":72.22,"sma_20":39.71,"sma_60":40.27,"sma_120":41.74},{"date":"2025-11-12","open":38.83,"high":39.0,"low":38.79,"close":38.85,"volume":17834000,"rsi_14":83.42,"sma_20":39.81,"sma_60":40.19,"sma_120":41.73},{"date":"2025-11-13","open":38.88,"high":39.73,"low":38.79,"close":39.14,"volume":30487400,"rsi_14":91.63,"sma_20":39.95,"sma_60":40.12,"sma_120":41.73},{"date":"2025-11-14","open":39.34,"high":39.44,"low":38.7,"close":39.09,"volume":29368500,"rsi_14":87.43,"sma_20":40.12,"sma_60":40.07,"sma_120":41.72},{"date":"2025-11-17","open":39.09,"high":39.3,"low":38.92,"close":39.05,"volume":21620800,"rsi_14":84.0,"sma_20":40.34,"sma_60":40.04,"sma_120":41.71},{"date":"2025-11-18","open":39.06,"high":39.51,"low":39.03,"close":39.49,"volume":24067500,"rsi_14":86.07,"sma_20":40.55,"sma_60":40.07,"sma_120":41.71},{"date":"2025-11-19","open":39.51,"high":39.62,"low":38.98,"close":39.22,"volume":21895000,"rsi_14":81.6,"sma_20":40.7,"sma_60":40.09,"sma_120":41.7},{"date":"2025-11-20","open":39.18,"high":39.46,"low":38.7,"close":38.81,"volume":32173600,"rsi_14":51.76,"sma_20":40.8,"sma_60":40.11,"sma_120":41.68},{"date":"2025-11-21","open":38.72,"high":39.62,"low":38.48,"close":39.26,"volume":32037600,"rsi_14":60.39,"sma_20":40.92,"sma_60":40.16,"sma_120":41.67},{"date":"2025-11-24","open":39.37,"high":39.47,"low":38.23,"close":38.28,"volume":44805100,"rsi_14":33.81,"sma_20":40.95,"sma_60":40.17,"sma_120":41.66},{"date":"2025-11-25","open":38.65,"high":38.85,"low":38.47,"close":38.65,"volume":24375300,"rsi_14":42.44,"sma_20":40.94,"sma_60":40.17,"sma_120":41.65},{"date":"2025-11-26","open":38.65,"high":39.01,"low":38.62,"close":38.92,"volume":15186100,"rsi_14":48.06,"sma_20":40.95,"sma_60":40.19,"sma_120":41.63},{"date":"2025-11-28","open":38.86,"high":39.16,"low":38.76,"close":39.14,"volume":9926300,"rsi_14":60.55,"sma_20":40.5,"sma_60":41.18,"sma_120":41.62},{"date":"2025-12-01","open":39.0,"high":39.12,"low":38.73,"close":38.79,"volume":19655900,"rsi_14":58.38,"sma_20":40.55,"sma_60":41.13,"sma_120":41.61},{"date":"2025-12-02","open":38.8,"high":38.81,"low":38.43,"close":38.67,"volume":23194100,"rsi_14":49.02,"sma_20":40.61,"sma_60":41.1,"sma_120":41.59},{"date":"2025-12-03","open":38.79,"high":39.34,"low":38.71,"close":38.72,"volume":19910700,"rsi_14":48.57,"sma_20":40.68,"sma_60":41.06,"sma_120":41.58},{"date":"2025-12-04","open":38.9,"high":39.37,"low":38.72,"close":39.28,"volume":28382300,"rsi_14":51.55,"sma_20":40.76,"sma_60":41.04,"sma_120":41.58},{"date":"2025-12-05","open":39.28,"high":40.05,"low":39.26,"close":39.69,"volume":27802700,"rsi_14":56.05,"sma_20":40.85,"sma_60":41.01,"sma_120":41.59},{"date":"2025-12-08","open":39.75,"high":39.75,"low":38.96,"close":39.32,"volume":22932000,"rsi_14":52.61,"sma_20":40.91,"sma_60":40.97,"sma_120":41.59},{"date":"2025-12-09","open":39.26,"high":39.49,"low":38.19,"close":38.22,"volume":31770600,"rsi_14":39.26,"sma_20":40.93,"sma_60":40.92,"sma_120":41.59},{"date":"2025-12-10","open":38.27,"high":38.33,"low":37.78,"close":38.01,"volume":40053400,"rsi_14":39.71,"sma_20":40.89,"sma_60":40.87,"sma_120":41.59},{"date":"2025-12-11","open":38.08,"high":38.61,"low":38.06,"close":38.29,"volume":21895000,"rsi_14":45.53,"sma_20":40.86,"sma_60":40.82,"sma_120":41.58},{"date":"2025-12-12","open":38.29,"high":39.02,"low":38.18,"close":38.93,"volume":20600000,"rsi_14":47.28,"sma_20":40.85,"sma_60":40.79,"sma_120":41.58},{"date":"2025-12-15","open":38.94,"high":39.33,"low":38.85,"close":38.85,"volume":34725800,"rsi_14":55.56,"sma_20":40.83,"sma_60":40.75,"sma_120":41.58},{"date":"2025-12-16","open":38.94,"high":39.04,"low":38.7,"close":38.8,"volume":22709800,"rsi_14":51.61,"sma_20":40.82,"sma_60":40.72,"sma_120":41.58},{"date":"2025-12-17","open":38.83,"high":38.94,"low":38.53,"close":38.92,"volume":22316100,"rsi_14":50.0,"sma_20":40.79,"sma_60":40.7,"sma_120":41.58},{"date":"2025-12-18","open":38.83,"high":38.95,"low":38.46,"close":38.47,"volume":18822600,"rsi_14":43.08,"sma_20":40.75,"sma_60":40.66,"sma_120":41.57},{"date":"2025-12-19","open":38.22,"high":38.31,"low":37.9,"close":37.91,"volume":53345100,"rsi_14":41.29,"sma_20":40.71,"sma_60":40.62,"sma_120":41.55},{"date":"2025-12-22","open":37.82,"high":38.14,"low":37.76,"close":38.07,"volume":21111600,"rsi_14":44.07,"sma_20":40.64,"sma_60":40.57,"sma_120":41.53},{"date":"2025-12-23","open":38.08,"high":38.27,"low":37.96,"close":38.01,"volume":19761800,"rsi_14":42.94,"sma_20":40.63,"sma_60":40.52,"sma_120":41.51},{"date":"2025-12-24","open":38.02,"high":38.41,"low":37.98,"close":38.39,"volume":7949500,"rsi_14":40.82,"sma_20":40.62,"sma_60":40.48,"sma_120":41.5},{"date":"2025-12-26","open":38.34,"high":38.6,"low":38.34,"close":38.54,"volume":11875400,"rsi_14":37.53,"sma_20":40.6,"sma_60":40.43,"sma_120":41.49},{"date":"2025-12-29","open":38.57,"high":38.75,"low":38.45,"close":38.54,"volume":16846700,"rsi_14":40.81,"sma_20":40.56,"sma_60":40.4,"sma_120":41.48},{"date":"2025-12-30","open":38.54,"high":38.82,"low":38.48,"close":38.75,"volume":15581300,"rsi_14":57.95,"sma_20":40.56,"sma_60":40.36,"sma_120":41.48},{"date":"2025-12-31","open":38.76,"high":39.0,"low":38.72,"close":38.78,"volume":17454800,"rsi_14":62.16,"sma_20":40.57,"sma_60":40.36,"sma_120":41.48},{"date":"2026-01-02","open":38.82,"high":38.94,"low":38.37,"close":38.58,"volume":30856800,"rsi_14":54.63,"sma_20":40.56,"sma_60":40.36,"sma_120":41.48},{"date":"2026-01-05","open":38.49,"high":38.58,"low":37.92,"close":38.3,"volume":43091700,"rsi_14":38.46,"sma_20":40.51,"sma_60":40.35,"sma_120":41.47},{"date":"2026-01-06","open":38.41,"high":38.52,"low":38.07,"close":38.37,"volume":32758400,"rsi_14":41.2,"sma_20":40.44,"sma_60":40.35,"sma_120":41.47},{"date":"2026-01-07","open":38.61,"high":38.85,"low":38.07,"close":38.21,"volume":26834100,"rsi_14":39.53,"sma_20":40.38,"sma_60":40.36,"sma_120":41.47},{"date":"2026-01-08","open":38.25,"high":38.78,"low":38.14,"close":38.63,"volume":28103000,"rsi_14":45.26,"sma_20":40.4,"sma_60":40.37,"sma_120":41.47},{"date":"2026-01-09","open":38.63,"high":38.81,"low":38.36,"close":38.52,"volume":32108600,"rsi_14":50.86,"sma_20":40.43,"sma_60":40.37,"sma_120":41.46},{"date":"2026-01-12","open":38.57,"high":38.8,"low":38.27,"close":38.59,"volume":31259300,"rsi_14":50.34,"sma_20":40.41,"sma_60":40.36,"sma_120":41.44},{"date":"2026-01-13","open":38.59,"high":38.67,"low":37.58,"close":37.78,"volume":37255500,"rsi_14":36.57,"sma_20":40.32,"sma_60":40.34,"sma_120":41.42},{"date":"2026-01-14","open":37.89,"high":38.6,"low":37.87,"close":38.58,"volume":25714700,"rsi_14":48.97,"sma_20":40.27,"sma_60":40.32,"sma_120":41.4},{"date":"2026-01-15","open":38.58,"high":38.61,"low":38.01,"close":38.12,"volume":26483000,"rsi_14":39.19,"sma_20":40.2,"sma_60":40.3,"sma_120":41.37},{"date":"2026-01-16","open":37.87,"high":38.11,"low":37.68,"close":37.69,"volume":38980226,"rsi_14":23.51,"sma_20":40.84,"sma_60":40.17,"sma_120":41.61},{"date":"2026-01-20","open":37.67,"high":37.99,"low":37.47,"close":37.85,"volume":30650900,"rsi_14":35.71,"sma_20":40.03,"sma_60":40.27,"sma_120":41.32},{"date":"2026-01-21","open":37.87,"high":38.09,"low":37.74,"close":38.01,"volume":21158800,"rsi_14":34.92,"sma_20":40.0,"sma_60":40.28,"sma_120":41.3},{"date":"2026-01-22","open":38.09,"high":38.44,"low":38.02,"close":38.24,"volume":18880500,"rsi_14":37.62,"sma_20":39.98,"sma_60":40.29,"sma_120":41.28},{"date":"2026-01-23","open":38.21,"high":38.32,"low":37.83,"close":38.28,"volume":21849400,"rsi_14":39.75,"sma_20":39.96,"sma_60":40.3,"sma_120":41.26},{"date":"2026-01-26","open":38.43,"high":38.55,"low":38.29,"close":38.38,"volume":21081800,"rsi_14":43.5,"sma_20":39.92,"sma_60":40.3,"sma_120":41.24},{"date":"2026-01-27","open":38.41,"high":38.43,"low":37.96,"close":38.09,"volume":26108800,"rsi_14":40.04,"sma_20":39.87,"sma_60":40.29,"sma_120":41.21},{"date":"2026-01-28","open":38.17,"high":38.61,"low":38.12,"close":38.17,"volume":24412500,"rsi_14":42.56,"sma_20":39.81,"sma_60":40.29,"sma_120":41.2},{"date":"2026-01-29","open":38.34,"high":39.03,"low":38.24,"close":38.56,"volume":44347500,"rsi_14":42.08,"sma_20":39.77,"sma_60":40.29,"sma_120":41.18},{"date":"2026-01-30","open":40.69,"high":43.23,"low":40.08,"close":43.12,"volume":123584700,"rsi_14":71.6,"sma_20":39.96,"sma_60":40.38,"sma_120":41.19},{"date":"2026-02-02","open":43.18,"high":44.05,"low":42.5,"close":43.21,"volume":64539400,"rsi_14":76.89,"sma_20":40.16,"sma_60":40.47,"sma_120":41.21},{"date":"2026-02-03","open":43.24,"high":45.29,"low":43.1,"close":44.8,"volume":60299100,"rsi_14":87.4,"sma_20":40.46,"sma_60":40.58,"sma_120":41.24},{"date":"2026-02-04","open":45.31,"high":46.06,"low":44.72,"close":45.53,"volume":46213100,"rsi_14":87.32,"sma_20":40.8,"sma_60":40.7,"sma_120":41.28},{"date":"2026-02-05","open":45.73,"high":46.09,"low":45.18,"close":45.62,"volume":42866500,"rsi_14":91.88,"sma_20":41.15,"sma_60":40.81,"sma_120":41.31},{"date":"2026-02-06","open":45.49,"high":45.77,"low":44.61,"close":44.86,"volume":36094600,"rsi_14":88.62,"sma_20":41.43,"sma_60":40.92,"sma_120":41.34},{"date":"2026-02-09","open":44.71,"high":45.59,"low":44.38,"close":45.54,"volume":26715465,"rsi_14":71.37,"sma_20":41.14,"sma_60":40.28,"sma_120":41.64},{"date":"2026-02-10","open":45.59,"high":46.28,"low":45.3,"close":45.9,"volume":32128090,"rsi_14":73.78,"sma_20":41.45,"sma_60":40.39,"sma_120":41.24},{"date":"2026-02-11","open":45.91,"high":47.6,"low":45.7,"close":47.43,"volume":48904890,"rsi_14":76.59,"sma_20":41.85,"sma_60":40.53,"sma_120":41.74},{"date":"2026-02-12","open":47.36,"high":48.66,"low":47.36,"close":47.91,"volume":56131123,"rsi_14":79.63,"sma_20":42.27,"sma_60":40.68,"sma_120":41.34},{"date":"2026-02-13","open":47.62,"high":47.88,"low":47.1,"close":47.47,"volume":31998466,"rsi_14":77.26,"sma_20":42.67,"sma_60":40.81,"sma_120":41.39},{"date":"2026-02-17","open":47.7,"high":47.97,"low":47.27,"close":47.39,"volume":24307457,"rsi_14":76.02,"sma_20":43.04,"sma_60":40.96,"sma_120":41.45},{"date":"2026-02-18","open":47.11,"high":47.41,"low":46.33,"close":46.54,"volume":29318100,"rsi_14":83.13,"sma_20":44.55,"sma_60":41.78,"sma_120":41.6},{"date":"2026-02-19","open":47.35,"high":47.61,"low":46.97,"close":47.11,"volume":26530600,"rsi_14":83.37,"sma_20":45.02,"sma_60":41.91,"sma_120":41.64},{"date":"2026-02-20","open":47.49,"high":47.79,"low":47.0,"close":47.7,"volume":25456729,"rsi_14":76.56,"sma_20":43.43,"sma_60":41.1,"sma_120":41.5},{"date":"2026-02-23","open":47.8,"high":48.89,"low":47.7,"close":48.12,"volume":30113000,"rsi_14":76.77,"sma_20":46.02,"sma_60":42.2,"sma_120":41.75},{"date":"2026-02-24","open":48.21,"high":48.49,"low":47.83,"close":48.29,"volume":23532252,"rsi_14":82.86,"sma_20":43.87,"sma_60":41.27,"sma_120":41.56},{"date":"2026-02-25","open":48.16,"high":48.26,"low":47.6,"close":47.68,"volume":21379929,"rsi_14":79.53,"sma_20":44.27,"sma_60":41.43,"sma_120":41.61},{"date":"2026-02-26","open":47.73,"high":47.93,"low":47.34,"close":47.35,"volume":23629957,"rsi_14":77.12,"sma_20":44.68,"sma_60":41.6,"sma_120":41.66},{"date":"2026-02-27","open":47.81,"high":48.58,"low":47.68,"close":48.57,"volume":34693549,"rsi_14":78.85,"sma_20":45.14,"sma_60":41.8,"sma_120":41.71},{"date":"2026-03-02","open":48.38,"high":48.69,"low":48.08,"close":48.41,"volume":23680250,"rsi_14":77.66,"sma_20":45.58,"sma_60":41.99,"sma_120":41.77},{"date":"2026-03-03","open":48.11,"high":49.5,"low":47.83,"close":49.27,"volume":30904150,"rsi_14":70.18,"sma_20":48.6,"sma_60":43.11,"sma_120":42.08},{"date":"2026-03-04","open":48.92,"high":49.8,"low":48.58,"close":49.59,"volume":22530203,"rsi_14":65.22,"sma_20":48.85,"sma_60":43.27,"sma_120":42.15},{"date":"2026-03-05","open":49.19,"high":49.72,"low":48.78,"close":49.57,"volume":27492176,"rsi_14":62.32,"sma_20":49.06,"sma_60":43.43,"sma_120":42.22},{"date":"2026-03-06","open":49.49,"high":49.64,"low":48.82,"close":49.51,"volume":23562630,"rsi_14":66.26,"sma_20":49.26,"sma_60":43.6,"sma_120":42.28},{"date":"2026-03-09","open":49.19,"high":49.47,"low":48.76,"close":48.87,"volume":29041755,"rsi_14":61.08,"sma_20":49.47,"sma_60":43.77,"sma_120":42.35},{"date":"2026-03-10","open":48.74,"high":49.2,"low":48.43,"close":49.12,"volume":20021307,"rsi_14":70.83,"sma_20":49.65,"sma_60":43.95,"sma_120":42.41},{"date":"2026-03-11","open":49.29,"high":49.29,"low":48.5,"close":49.09,"volume":21553087,"rsi_14":67.15,"sma_20":49.81,"sma_60":44.12,"sma_120":42.47},{"date":"2026-03-12","open":48.92,"high":49.37,"low":48.26,"close":49.04,"volume":26288312,"rsi_14":62.6,"sma_20":49.9,"sma_60":44.28,"sma_120":42.53},{"date":"2026-03-13","open":49.35,"high":50.04,"low":49.35,"close":49.77,"volume":21780864,"rsi_14":67.32,"sma_20":49.97,"sma_60":43.72,"sma_120":42.35},{"date":"2026-03-16","open":49.75,"high":49.84,"low":49.16,"close":49.37,"volume":20017548,"rsi_14":59.26,"sma_20":50.14,"sma_60":43.91,"sma_120":42.42},{"date":"2026-03-17","open":49.69,"high":49.69,"low":48.78,"close":48.93,"volume":23765205,"rsi_14":60.95,"sma_20":50.17,"sma_60":44.79,"sma_120":42.74},{"date":"2026-03-18","open":48.78,"high":48.89,"low":47.82,"close":48.03,"volume":32972510,"rsi_14":55.52,"sma_20":50.25,"sma_60":44.94,"sma_120":42.8},{"date":"2026-03-19","open":48.03,"high":48.71,"low":47.37,"close":47.93,"volume":31234719,"rsi_14":43.65,"sma_20":50.29,"sma_60":45.11,"sma_120":42.86},{"date":"2026-03-20","open":48.18,"high":48.87,"low":47.94,"close":48.41,"volume":67321764,"rsi_14":50.45,"sma_20":50.31,"sma_60":44.37,"sma_120":43.48},{"date":"2026-03-23","open":48.46,"high":49.16,"low":48.06,"close":48.99,"volume":26390329,"rsi_14":47.53,"sma_20":50.37,"sma_60":44.55,"sma_120":43.56},{"date":"2026-03-24","open":48.96,"high":50.06,"low":48.89,"close":49.31,"volume":20264600,"rsi_14":47.38,"sma_20":50.43,"sma_60":44.72,"sma_120":43.64},{"date":"2026-03-25","open":49.06,"high":49.23,"low":48.71,"close":48.79,"volume":21920214,"rsi_14":43.26,"sma_20":50.48,"sma_60":44.89,"sma_120":43.71},{"date":"2026-03-26","open":48.98,"high":49.64,"low":48.84,"close":49.15,"volume":24423283,"rsi_14":46.69,"sma_20":50.57,"sma_60":45.06,"sma_120":43.78},{"date":"2026-03-27","open":49.4,"high":49.83,"low":48.7,"close":48.73,"volume":26273376,"rsi_14":48.46,"sma_20":50.58,"sma_60":45.22,"sma_120":43.84},{"date":"2026-03-30","open":49.27,"high":49.32,"low":48.58,"close":48.72,"volume":23797565,"rsi_14":46.06,"sma_20":50.6,"sma_60":45.38,"sma_120":43.91},{"date":"2026-03-31","open":48.96,"high":48.96,"low":48.18,"close":48.62,"volume":30514922,"rsi_14":45.66,"sma_20":50.56,"sma_60":45.55,"sma_120":43.98},{"date":"2026-04-01","open":48.5,"high":48.59,"low":47.63,"close":47.84,"volume":28398947,"rsi_14":40.27,"sma_20":50.47,"sma_60":45.71,"sma_120":44.04},{"date":"2026-04-02","open":48.25,"high":48.33,"low":47.73,"close":47.85,"volume":22737823,"rsi_14":32.11,"sma_20":50.38,"sma_60":45.89,"sma_120":44.11},{"date":"2026-04-06","open":47.85,"high":48.17,"low":47.49,"close":47.61,"volume":17542708,"rsi_14":33.03,"sma_20":50.29,"sma_60":46.06,"sma_120":44.17},{"date":"2026-04-07","open":47.56,"high":47.68,"low":47.01,"close":47.09,"volume":21945898,"rsi_14":32.85,"sma_20":50.2,"sma_60":46.22,"sma_120":44.22},{"date":"2026-04-08","open":46.38,"high":46.65,"low":45.64,"close":46.53,"volume":34143157,"rsi_14":34.94,"sma_20":50.06,"sma_60":46.36,"sma_120":44.27},{"date":"2026-04-09","open":46.31,"high":46.66,"low":45.77,"close":46.28,"volume":29376860,"rsi_14":33.67,"sma_20":49.91,"sma_60":46.49,"sma_120":44.32},{"date":"2026-04-10","open":46.31,"high":46.32,"low":45.19,"close":45.28,"volume":25248610,"rsi_14":20.02,"sma_20":49.69,"sma_60":46.61,"sma_120":44.35},{"date":"2026-04-13","open":45.33,"high":45.33,"low":44.3,"close":44.67,"volume":32920880,"rsi_14":10.73,"sma_20":49.39,"sma_60":46.7,"sma_120":44.38},{"date":"2026-04-14","open":44.03,"high":44.73,"low":43.54,"close":44.73,"volume":31187375,"rsi_14":6.08,"sma_20":49.11,"sma_60":46.8,"sma_120":44.41},{"date":"2026-04-15","open":44.58,"high":44.64,"low":44.19,"close":44.29,"volume":26230278,"rsi_14":7.08,"sma_20":48.84,"sma_60":46.9,"sma_120":44.43},{"date":"2026-04-16","open":44.48,"high":46.09,"low":44.3,"close":46.01,"volume":26004136,"rsi_14":23.85,"sma_20":48.7,"sma_60":47.02,"sma_120":44.46},{"date":"2026-04-17","open":45.35,"high":46.12,"low":45.32,"close":45.78,"volume":20004735,"rsi_14":24.61,"sma_20":48.55,"sma_60":47.13,"sma_120":44.49},{"date":"2026-04-20","open":45.82,"high":46.19,"low":45.5,"close":45.67,"volume":16608142,"rsi_14":24.33,"sma_20":48.38,"sma_60":47.24,"sma_120":44.52},{"date":"2026-04-21","open":45.75,"high":46.24,"low":45.37,"close":45.51,"volume":28978416,"rsi_14":24.07,"sma_20":48.16,"sma_60":47.34,"sma_120":44.55},{"date":"2026-04-22","open":45.12,"high":45.39,"low":44.42,"close":45.22,"volume":22129516,"rsi_14":25.76,"sma_20":47.91,"sma_60":47.43,"sma_120":44.57},{"date":"2026-04-23","open":45.71,"high":46.73,"low":45.54,"close":46.44,"volume":22750193,"rsi_14":36.99,"sma_20":47.76,"sma_60":47.54,"sma_120":44.59},{"date":"2026-04-24","open":46.28,"high":46.56,"low":45.61,"close":45.61,"volume":26602327,"rsi_14":34.4,"sma_20":47.54,"sma_60":47.63,"sma_120":44.61},{"date":"2026-04-27","open":46.64,"high":47.85,"low":45.97,"close":46.32,"volume":37920060,"rsi_14":41.48,"sma_20":47.38,"sma_60":47.73,"sma_120":44.63},{"date":"2026-04-28","open":47.2,"high":47.38,"low":45.83,"close":46.46,"volume":28369816,"rsi_14":45.39,"sma_20":47.23,"sma_60":47.8,"sma_120":43.97},{"date":"2026-04-29","open":46.4,"high":46.74,"low":45.49,"close":45.84,"volume":24195676,"rsi_14":43.59,"sma_20":47.05,"sma_60":47.89,"sma_120":44.02},{"date":"2026-04-30","open":46.09,"high":47.26,"low":46.06,"close":47.24,"volume":34708759,"rsi_14":61.3,"sma_20":46.98,"sma_60":48.02,"sma_120":44.09},{"date":"2026-05-01","open":47.49,"high":47.69,"low":47.02,"close":47.32,"volume":24123034,"rsi_14":66.69,"sma_20":46.92,"sma_60":48.15,"sma_120":44.16},{"date":"2026-05-04","open":47.03,"high":47.09,"low":46.54,"close":46.78,"volume":18080072,"rsi_14":62.35,"sma_20":46.84,"sma_60":48.26,"sma_120":44.8},{"date":"2026-05-05","open":46.75,"high":47.0,"low":46.42,"close":46.56,"volume":15148075,"rsi_14":63.88,"sma_20":46.77,"sma_60":48.38,"sma_120":44.83},{"date":"2026-05-06","open":46.39,"high":46.82,"low":46.13,"close":46.66,"volume":19336358,"rsi_14":54.76,"sma_20":46.74,"sma_60":48.49,"sma_120":44.87},{"date":"2026-05-07","open":46.45,"high":46.86,"low":46.28,"close":46.31,"volume":18839581,"rsi_14":54.09,"sma_20":46.71,"sma_60":48.6,"sma_120":44.91},{"date":"2026-05-08","open":46.43,"high":46.68,"low":46.17,"close":46.44,"volume":16349778,"rsi_14":55.7,"sma_20":46.77,"sma_60":48.73,"sma_120":44.94},{"date":"2026-05-11","open":46.72,"high":47.2,"low":46.19,"close":46.45,"volume":18560051,"rsi_14":57.14,"sma_20":46.86,"sma_60":48.74,"sma_120":44.97},{"date":"2026-05-12","open":46.91,"high":47.38,"low":46.49,"close":47.14,"volume":18131938,"rsi_14":63.78,"sma_20":46.98,"sma_60":48.75,"sma_120":45.01},{"date":"2026-05-13","open":47.1,"high":47.48,"low":46.39,"close":46.43,"volume":21212810,"rsi_14":50.08,"sma_20":47.09,"sma_60":48.72,"sma_120":45.05},{"date":"2026-05-14","open":46.68,"high":46.72,"low":46.14,"close":46.28,"volume":16585109,"rsi_14":55.88,"sma_20":47.1,"sma_60":48.68,"sma_120":45.08},{"date":"2026-05-15","open":46.7,"high":46.71,"low":45.58,"close":45.6,"volume":23356622,"rsi_14":43.95,"sma_20":47.09,"sma_60":48.63,"sma_120":45.11},{"date":"2026-05-18","open":45.83,"high":46.24,"low":45.05,"close":45.99,"volume":25427440,"rsi_14":46.61,"sma_20":47.11,"sma_60":48.6,"sma_120":45.14},{"date":"2026-05-19","open":46.04,"high":47.0,"low":46.02,"close":46.95,"volume":24593810,"rsi_14":58.67,"sma_20":47.18,"sma_60":48.57,"sma_120":45.18},{"date":"2026-05-20","open":46.94,"high":47.3,"low":46.7,"close":47.03,"volume":16509156,"rsi_14":47.86,"sma_20":47.27,"sma_60":48.54,"sma_120":45.22},{"date":"2026-05-21","open":46.82,"high":47.48,"low":46.59,"close":47.47,"volume":15841927,"rsi_14":51.18,"sma_20":47.32,"sma_60":48.52,"sma_120":45.26},{"date":"2026-05-22","open":47.7,"high":47.72,"low":47.26,"close":47.55,"volume":14723376,"rsi_14":57.83,"sma_20":47.43,"sma_60":48.51,"sma_120":45.3},{"date":"2026-05-26","open":47.49,"high":47.89,"low":47.07,"close":47.69,"volume":23019677,"rsi_14":61.69,"sma_20":47.49,"sma_60":48.48,"sma_120":45.35},{"date":"2026-05-27","open":47.63,"high":48.15,"low":47.33,"close":47.44,"volume":15109823,"rsi_14":58.04,"sma_20":47.55,"sma_60":48.46,"sma_120":45.4},{"date":"2026-05-28","open":47.68,"high":47.69,"low":46.98,"close":47.22,"volume":20714114,"rsi_14":59.56,"sma_20":47.62,"sma_60":48.41,"sma_120":45.44},{"date":"2026-05-29","open":47.27,"high":47.36,"low":46.56,"close":47.02,"volume":40410945,"rsi_14":56.26,"sma_20":47.61,"sma_60":48.35,"sma_120":45.49},{"date":"2026-06-01","open":46.72,"high":47.25,"low":46.69,"close":46.94,"volume":14647721,"rsi_14":54.81,"sma_20":47.58,"sma_60":48.29,"sma_120":45.53},{"date":"2026-06-02","open":46.99,"high":47.34,"low":46.49,"close":47.08,"volume":14902862,"rsi_14":49.46,"sma_20":47.6,"sma_60":48.24,"sma_120":45.57},{"date":"2026-06-03","open":46.67,"high":46.76,"low":45.38,"close":45.88,"volume":27861864,"rsi_14":44.53,"sma_20":47.56,"sma_60":48.18,"sma_120":45.61},{"date":"2026-06-04","open":46.36,"high":46.56,"low":43.57,"close":44.13,"volume":33072494,"rsi_14":33.68,"sma_20":47.44,"sma_60":48.08,"sma_120":45.62},{"date":"2026-06-05","open":44.49,"high":45.34,"low":44.26,"close":44.62,"volume":23121422,"rsi_14":42.51,"sma_20":47.35,"sma_60":47.99,"sma_120":45.64},{"date":"2026-06-08","open":44.55,"high":45.07,"low":44.35,"close":44.69,"volume":18994726,"rsi_14":39.35,"sma_20":47.26,"sma_60":47.9,"sma_120":45.66},{"date":"2026-06-09","open":44.54,"high":45.32,"low":44.05,"close":45.02,"volume":24758146,"rsi_14":32.25,"sma_20":47.19,"sma_60":47.81,"sma_120":45.69},{"date":"2026-06-10","open":45.69,"high":46.25,"low":45.19,"close":46.17,"volume":25239506,"rsi_14":43.42,"sma_20":47.14,"sma_60":47.74,"sma_120":45.74},{"date":"2026-06-11","open":46.57,"high":47.27,"low":46.13,"close":46.16,"volume":26889392,"rsi_14":39.2,"sma_20":47.13,"sma_60":47.68,"sma_120":45.79},{"date":"2026-06-12","open":46.63,"high":47.41,"low":46.22,"close":47.32,"volume":21956930,"rsi_14":48.25,"sma_20":47.18,"sma_60":47.66,"sma_120":45.85},{"date":"2026-06-15","open":46.54,"high":46.96,"low":46.24,"close":46.29,"volume":24208499,"rsi_14":41.34,"sma_20":47.21,"sma_60":47.62,"sma_120":45.91},{"date":"2026-06-16","open":46.32,"high":46.62,"low":45.54,"close":45.96,"volume":20698359,"rsi_14":40.97,"sma_20":47.21,"sma_60":47.57,"sma_120":45.97},{"date":"2026-06-17","open":45.74,"high":45.84,"low":44.48,"close":45.08,"volume":33481470,"rsi_14":38.0,"sma_20":47.12,"sma_60":47.49,"sma_120":46.02},{"date":"2026-06-18","open":45.03,"high":45.3,"low":44.61,"close":44.62,"volume":66305278,"rsi_14":36.75,"sma_20":46.99,"sma_60":47.39,"sma_120":46.06},{"date":"2026-06-22","open":44.62,"high":45.13,"low":44.4,"close":44.61,"volume":19293008,"rsi_14":37.01,"sma_20":46.85,"sma_60":47.31,"sma_120":46.1},{"date":"2026-06-23","open":44.95,"high":46.08,"low":44.65,"close":45.96,"volume":23019146,"rsi_14":44.46,"sma_20":46.77,"sma_60":47.24,"sma_120":46.15},{"date":"2026-06-24","open":45.69,"high":46.03,"low":44.68,"close":44.93,"volume":25280132,"rsi_14":45.47,"sma_20":46.63,"sma_60":47.17,"sma_120":46.2},{"date":"2026-06-25","open":44.79,"high":45.5,"low":44.58,"close":45.31,"volume":17592756,"rsi_14":56.8,"sma_20":46.52,"sma_60":47.1,"sma_120":46.24},{"date":"2026-06-26","open":45.44,"high":45.82,"low":45.24,"close":45.77,"volume":38132746,"rsi_14":56.51,"sma_20":46.44,"sma_60":47.03,"sma_120":46.29},{"date":"2026-06-29","open":44.82,"high":45.09,"low":42.07,"close":43.37,"volume":55387637,"rsi_14":43.92,"sma_20":46.26,"sma_60":46.95,"sma_120":46.33},{"date":"2026-06-30","open":43.49,"high":43.63,"low":41.3,"close":41.64,"volume":60542631,"rsi_14":36.24,"sma_20":45.99,"sma_60":46.83,"sma_120":46.36},{"date":"2026-07-01","open":41.69,"high":42.09,"low":40.8,"close":41.3,"volume":57139643,"rsi_14":28.96,"sma_20":45.7,"sma_60":46.71,"sma_120":46.39},{"date":"2026-07-02","open":41.54,"high":42.37,"low":40.08,"close":41.86,"volume":59060834,"rsi_14":32.2,"sma_20":45.49,"sma_60":46.61,"sma_120":46.41},{"date":"2026-07-06","open":42.19,"high":42.45,"low":40.94,"close":41.38,"volume":55342915,"rsi_14":24.08,"sma_20":45.35,"sma_60":46.51,"sma_120":46.44},{"date":"2026-07-07","open":41.99,"high":42.78,"low":41.72,"close":41.89,"volume":34682408,"rsi_14":29.54,"sma_20":45.21,"sma_60":46.42,"sma_120":46.46},{"date":"2026-07-08","open":41.78,"high":42.52,"low":41.55,"close":41.75,"volume":23082130,"rsi_14":30.4,"sma_20":45.06,"sma_60":46.36,"sma_120":46.49},{"date":"2026-07-09","open":41.5,"high":41.64,"low":40.97,"close":41.54,"volume":28215825,"rsi_14":32.37,"sma_20":44.89,"sma_60":46.31,"sma_120":46.51},{"date":"2026-07-10","open":41.61,"high":42.44,"low":41.34,"close":42.12,"volume":27705436,"rsi_14":33.54,"sma_20":44.64,"sma_60":46.25,"sma_120":46.53},{"date":"2026-07-13","open":42.66,"high":42.85,"low":42.35,"close":42.68,"volume":24782037,"rsi_14":37.28,"sma_20":44.43,"sma_60":46.22,"sma_120":46.56},{"date":"2026-07-14","open":42.64,"high":42.81,"low":42.21,"close":42.47,"volume":17515417,"rsi_14":26.99,"sma_20":44.15,"sma_60":46.14,"sma_120":46.58},{"date":"2026-07-15","open":42.27,"high":43.34,"low":42.21,"close":42.83,"volume":23029214,"rsi_14":33.41,"sma_20":43.94,"sma_60":46.08,"sma_120":46.61},{"date":"2026-07-16","open":43.0,"high":44.22,"low":42.89,"close":43.88,"volume":25260317,"rsi_14":38.1,"sma_20":43.8,"sma_60":46.04,"sma_120":46.64},{"date":"2026-07-17","open":44.64,"high":45.02,"low":43.27,"close":43.59,"volume":31014394,"rsi_14":33.74,"sma_20":43.68,"sma_60":45.99,"sma_120":46.67},{"date":"2026-07-20","open":43.28,"high":43.66,"low":43.14,"close":43.5,"volume":21344443,"rsi_14":45.5,"sma_20":43.59,"sma_60":45.95,"sma_120":46.69},{"date":"2026-07-21","open":43.25,"high":43.87,"low":42.89,"close":43.78,"volume":20340099,"rsi_14":63.64,"sma_20":43.51,"sma_60":45.89,"sma_120":46.72},{"date":"2026-07-22","open":45.04,"high":45.12,"low":44.16,"close":44.29,"volume":23734327,"rsi_14":71.22,"sma_20":43.39,"sma_60":45.86,"sma_120":46.74},{"date":"2026-07-23","open":44.16,"high":44.58,"low":43.78,"close":43.82,"volume":28013502,"rsi_14":61.89,"sma_20":43.3,"sma_60":45.81,"sma_120":46.77},{"date":"2026-07-24","open":44.08,"high":46.44,"low":43.73,"close":46.38,"volume":40755219,"rsi_14":79.35,"sma_20":43.31,"sma_60":45.79,"sma_120":46.81},{"date":"2026-07-27","open":46.38,"high":47.55,"low":46.32,"close":47.32,"volume":30412886,"rsi_14":80.45,"sma_20":43.35,"sma_60":45.8,"sma_120":46.86},{"date":"2026-07-28","open":47.85,"high":49.01,"low":47.8,"close":48.19,"volume":29692559,"rsi_14":83.71,"sma_20":43.56,"sma_60":45.81,"sma_120":46.92},{"date":"2026-07-29","open":48.48,"high":48.54,"low":45.7,"close":47.22,"volume":41396239,"rsi_14":77.0,"sma_20":43.8,"sma_60":45.79,"sma_120":46.97},{"date":"2026-07-30","open":46.4,"high":47.09,"low":45.73,"close":46.11,"volume":20937924,"rsi_14":69.46,"sma_20":44.0,"sma_60":45.77,"sma_120":47.01},{"date":"2026-07-31","open":45.9,"high":46.91,"low":45.47,"close":46.81,"volume":28291337,"rsi_14":69.87,"sma_20":44.22,"sma_60":45.76,"sma_120":47.07},{"date":"2026-08-03","open":47.32,"high":47.81,"low":47.15,"close":47.36,"volume":23007878,"rsi_14":72.69,"sma_20":44.48,"sma_60":45.76,"sma_120":47.29},{"date":"2026-08-04","open":47.0,"high":47.08,"low":46.06,"close":46.88,"volume":23748620,"rsi_14":68.63,"sma_20":44.7,"sma_60":45.75,"sma_120":47.28},{"date":"2026-08-05","open":46.0,"high":46.91,"low":45.09,"close":46.47,"volume":39580637,"rsi_14":62.66,"sma_20":44.9,"sma_60":45.74,"sma_120":47.26},{"date":"2026-08-06","open":47.2,"high":47.48,"low":46.58,"close":46.99,"volume":24297036,"rsi_14":66.25,"sma_20":45.13,"sma_60":45.74,"sma_120":47.24},{"date":"2026-08-07","open":46.34,"high":47.06,"low":46.09,"close":47.06,"volume":20544983,"rsi_14":67.02,"sma_20":45.38,"sma_60":45.72,"sma_120":47.22},{"date":"2026-08-10","open":46.73,"high":47.12,"low":46.09,"close":47.03,"volume":15462500},{"date":"2026-08-11","open":46.9,"high":47.45,"low":46.8,"close":47.27,"volume":13314642,"rsi_14":65.04,"sma_20":45.84,"sma_60":45.72,"sma_120":47.2},{"date":"2026-08-12","open":46.89,"high":47.08,"low":46.61,"close":46.98,"volume":12120534,"rsi_14":66.22,"sma_20":46.05,"sma_60":45.73,"sma_120":47.19},{"date":"2026-08-13","open":47.03,"high":48.24,"low":47.0,"close":48.22,"volume":17937291,"rsi_14":60.93,"sma_20":46.26,"sma_60":45.76,"sma_120":47.18},{"date":"2026-08-14","open":48.46,"high":48.6,"low":48.19,"close":48.48,"volume":15062289,"rsi_14":57.49,"sma_20":46.51,"sma_60":45.77,"sma_120":47.17},{"date":"2026-08-17","open":48.24,"high":48.67,"low":48.0,"close":48.06,"volume":14466197,"rsi_14":49.11,"sma_20":46.74,"sma_60":45.77,"sma_120":47.16},{"date":"2026-08-18","open":48.57,"high":49.01,"low":48.41,"close":48.54,"volume":14376329,"rsi_14":59.71,"sma_20":46.97,"sma_60":45.78,"sma_120":47.15},{"date":"2026-08-19","open":48.6,"high":49.59,"low":48.59,"close":49.36,"volume":17795954},{"date":"2026-08-20","open":49.28,"high":49.59,"low":49.14,"close":49.19,"volume":12546286,"rsi_14":70.25,"sma_20":47.5,"sma_60":45.81,"sma_120":47.15},{"date":"2026-08-21","open":49.37,"high":49.72,"low":49.17,"close":49.45,"volume":15082012,"rsi_14":68.37,"sma_20":47.65,"sma_60":45.83,"sma_120":47.14},{"date":"2026-08-24","open":49.49,"high":50.28,"low":49.36,"close":50.15,"volume":19502087},{"date":"2026-08-25","open":49.99,"high":50.33,"low":49.79,"close":50.25,"volume":21340957,"rsi_14":83.75,"sma_20":47.89,"sma_60":45.9,"sma_120":47.13},{"date":"2026-08-26","open":50.31,"high":50.78,"low":50.08,"close":50.19,"volume":20726697,"rsi_14":81.13,"sma_20":48.04,"sma_60":45.94,"sma_120":47.12},{"date":"2026-08-27","open":49.56,"high":49.9,"low":49.12,"close":49.43,"volume":16389716,"rsi_14":70.33,"sma_20":48.21,"sma_60":45.97,"sma_120":47.11},{"date":"2026-08-28","open":49.55,"high":50.33,"low":49.54,"close":50.1,"volume":15790820,"rsi_14":73.72,"sma_20":48.37,"sma_60":46.03,"sma_120":47.1},{"date":"2026-08-31","open":50.06,"high":50.54,"low":49.91,"close":50.02,"volume":21408545,"rsi_14":71.79,"sma_20":48.51,"sma_60":46.11,"sma_120":47.1},{"date":"2026-09-01","open":50.5,"high":50.92,"low":50.24,"close":50.3,"volume":20188842,"rsi_14":76.35,"sma_20":48.68,"sma_60":46.2,"sma_120":47.09},{"date":"2026-09-02","open":50.49,"high":50.84,"low":50.15,"close":50.22,"volume":18677280},{"date":"2026-09-03","open":50.61,"high":50.82,"low":50.15,"close":50.59,"volume":18001086,"rsi_14":70.1,"sma_20":49.04,"sma_60":46.36,"sma_120":47.08},{"date":"2026-09-04","open":50.55,"high":50.7,"low":50.08,"close":50.14,"volume":13423131,"rsi_14":69.7,"sma_20":49.2,"sma_60":46.41,"sma_120":47.08},{"date":"2026-09-08","open":49.98,"high":50.65,"low":49.77,"close":50.41,"volume":16037444,"rsi_14":68.44,"sma_20":49.37,"sma_60":46.47,"sma_120":47.08},{"date":"2026-09-09","open":50.19,"high":50.29,"low":48.82,"close":49.74,"volume":22581984},{"date":"2026-09-10","open":50.01,"high":50.6,"low":49.78,"close":49.97,"volume":18478907,"rsi_14":57.83,"sma_20":49.64,"sma_60":46.54,"sma_120":47.08},{"date":"2026-09-11","open":50.3,"high":50.82,"low":50.22,"close":50.61,"volume":16457992,"rsi_14":60.82,"sma_20":49.76,"sma_60":46.61,"sma_120":47.09},{"date":"2026-09-14","open":50.94,"high":51.49,"low":50.91,"close":51.29,"volume":18124861,"rsi_14":60.67,"sma_20":49.9,"sma_60":46.7,"sma_120":47.09},{"date":"2026-09-15","open":51.11,"high":51.66,"low":51.11,"close":51.45,"volume":18722938},{"date":"2026-09-16","open":51.25,"high":51.56,"low":49.33,"close":49.76,"volume":24329463,"rsi_14":46.94,"sma_20":50.13,"sma_60":46.87,"sma_120":47.09},{"date":"2026-09-17","open":49.9,"high":49.98,"low":48.32,"close":48.33,"volume":28690085},{"date":"2026-09-18","open":47.5,"high":48.19,"low":47.2,"close":48.09,"volume":45527569,"rsi_14":36.18,"sma_20":50.02,"sma_60":46.94,"sma_120":47.05},{"date":"2026-09-21","open":48.18,"high":48.35,"low":47.56,"close":47.68,"volume":19992456,"rsi_14":34.61,"sma_20":49.94,"sma_60":46.97,"sma_120":47.03},{"date":"2026-09-22","open":47.78,"high":47.79,"low":46.17,"close":46.45,"volume":32681053},{"date":"2026-09-23","open":46.6,"high":47.11,"low":46.16,"close":46.52,"volume":20941200,"rsi_14":28.34,"sma_20":49.56,"sma_60":47.0,"sma_120":46.98},{"date":"2026-09-24","open":46.92,"high":47.77,"low":46.92,"close":47.32,"volume":21043680,"rsi_14":31.77,"sma_20":49.42,"sma_60":47.09,"sma_120":46.96},{"date":"2026-09-25","open":47.23,"high":47.31,"low":46.9,"close":47.08,"volume":13421692,"rsi_14":32.53,"sma_20":49.3,"sma_60":47.17,"sma_120":46.94},{"date":"2026-09-28","open":46.25,"high":46.31,"low":45.65,"close":45.9,"volume":16943986,"rsi_14":29.02,"sma_20":49.13,"sma_60":47.24,"sma_120":46.92},{"date":"2026-09-29","open":45.78,"high":46.12,"low":45.21,"close":45.21,"volume":19114243,"rsi_14":28.92,"sma_20":48.93,"sma_60":47.31,"sma_120":46.91},{"date":"2026-09-30","open":45.32,"high":45.57,"low":44.96,"close":45.1,"volume":19963033},{"date":"2026-10-01","open":45.09,"high":45.43,"low":45.03,"close":45.21,"volume":22387633,"rsi_14":22.01,"sma_20":48.5,"sma_60":47.42,"sma_120":46.89},{"date":"2026-10-02","open":45.28,"high":45.61,"low":45.03,"close":45.15,"volume":19768010,"rsi_14":14.9,"sma_20":48.26,"sma_60":47.48,"sma_120":46.9},{"date":"2026-10-05","open":45.17,"high":45.25,"low":44.7,"close":45.08,"volume":22516904,"rsi_14":12.96,"sma_20":48.05,"sma_60":47.54,"sma_120":46.9},{"date":"2026-10-06","open":45.2,"high":45.21,"low":44.53,"close":45.21,"volume":21490471},{"date":"2026-10-07","open":45.5,"high":45.8,"low":44.99,"close":45.01,"volume":15893049,"rsi_14":23.17,"sma_20":47.63,"sma_60":47.65,"sma_120":46.9},{"date":"2026-10-08","open":45.29,"high":45.77,"low":44.95,"close":45.58,"volume":22781474,"rsi_14":33.07,"sma_20":47.45,"sma_60":47.71,"sma_120":46.9},{"date":"2026-10-09","open":42.83,"high":43.4,"low":40.81,"close":41.65,"volume":95173618,"rsi_14":17.96,"sma_20":47.0,"sma_60":47.67,"sma_120":46.86},{"date":"2026-10-12","open":41.87,"high":42.79,"low":41.87,"close":42.78,"volume":29037148,"rsi_14":30.22,"sma_20":46.57,"sma_60":47.66,"sma_120":46.83},{"date":"2026-10-13","open":43.16,"high":43.67,"low":42.67,"close":43.53,"volume":30442493,"rsi_14":35.04,"sma_20":46.18,"sma_60":47.66,"sma_120":46.81},{"date":"2026-10-14","open":43.6,"high":44.42,"low":43.24,"close":44.42,"volume":28118992,"rsi_14":35.62,"sma_20":45.91,"sma_60":47.67,"sma_120":46.78},{"date":"2026-10-15","open":45.0,"high":45.58,"low":44.0,"close":44.4,"volume":26281836,"rsi_14":36.47,"sma_20":45.72,"sma_60":47.67,"sma_120":46.77},{"date":"2026-10-16","open":44.83,"high":45.05,"low":44.37,"close":44.79,"volume":19902046,"rsi_14":40.35,"sma_20":45.55,"sma_60":47.69,"sma_120":46.75},{"date":"2026-10-19","open":44.23,"high":44.6,"low":44.0,"close":44.15,"volume":16154945,"rsi_14":40.63,"sma_20":45.37,"sma_60":47.65,"sma_120":46.72},{"date":"2026-10-20","open":44.53,"high":45.09,"low":44.35,"close":44.54,"volume":26368059,"rsi_14":43.42,"sma_20":45.28,"sma_60":47.61,"sma_120":46.7},{"date":"2026-10-21","open":43.0,"high":44.05,"low":43.0,"close":43.56,"volume":29921588,"rsi_14":38.99,"sma_20":45.13,"sma_60":47.53,"sma_120":46.67},{"date":"2026-10-22","open":43.85,"high":45.29,"low":43.78,"close":45.2,"volume":28334523,"rsi_14":47.08,"sma_20":45.02,"sma_60":47.5,"sma_120":46.64}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.88,"pbr":1.85,"per":9.26,"roa":0.93,"roe":3.69,"grade":"C","comment":"PER 9.26배, ROE 3.69%","revenue":138895000000.0,"analysis":"PER 9.3배입니다. ROE 3.7%입니다. 시가총액 1886.94억. 매출 1388.95억, 영업이익 285.30억.","eps_basis":"TTM","debt_ratio":1.8134911470361816,"market_cap":188735262732,"net_income":16172000000.0,"total_debt":188458000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.18,"total_assets":410186000000.0,"total_equity":103920000000.0,"profit_margin":11.64,"revenue_basis":"TTM","dividend_yield":6.03,"net_income_basis":"TTM","operating_income":28530000000.0,"operating_margin":20.54,"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":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":45.2,"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":29.9008},{"date":"2016-10-25","close":29.6713},{"date":"2016-10-26","close":29.5411},{"date":"2016-10-27","close":30.1055},{"date":"2016-10-28","close":29.9008},{"date":"2016-10-31","close":29.8326},{"date":"2016-11-01","close":29.5597},{"date":"2016-11-02","close":29.1131},{"date":"2016-11-03","close":29.0697},{"date":"2016-11-04","close":29.2},{"date":"2016-11-07","close":29.4356},{"date":"2016-11-08","close":29.5535},{"date":"2016-11-09","close":29.6837},{"date":"2016-11-10","close":28.9581},{"date":"2016-11-11","close":28.9581},{"date":"2016-11-14","close":28.6418},{"date":"2016-11-15","close":29.3798},{"date":"2016-11-16","close":29.7271},{"date":"2016-11-17","close":29.6713},{"date":"2016-11-18","close":29.814},{"date":"2016-11-21","close":29.9628},{"date":"2016-11-22","close":30.6947},{"date":"2016-11-23","close":31.1536},{"date":"2016-11-25","close":31.4265},{"date":"2016-11-28","close":31.7056},{"date":"2016-11-29","close":31.6064},{"date":"2016-11-30","close":30.949},{"date":"2016-12-01","close":30.9304},{"date":"2016-12-02","close":30.8932},{"date":"2016-12-05","close":30.8559},{"date":"2016-12-06","close":31.2343},{"date":"2016-12-07","close":31.8669},{"date":"2016-12-08","close":31.7118},{"date":"2016-12-09","close":31.9351},{"date":"2016-12-12","close":32.1026},{"date":"2016-12-13","close":32.4747},{"date":"2016-12-14","close":32.0219},{"date":"2016-12-15","close":32.1336},{"date":"2016-12-16","close":32.4189},{"date":"2016-12-19","close":32.8158},{"date":"2016-12-20","close":32.9461},{"date":"2016-12-21","close":32.853},{"date":"2016-12-22","close":33.2748},{"date":"2016-12-23","close":33.2934},{"date":"2016-12-27","close":33.2686},{"date":"2016-12-28","close":33.1446},{"date":"2016-12-29","close":33.3306},{"date":"2016-12-30","close":33.1073},{"date":"2017-01-03","close":33.8516},{"date":"2017-01-04","close":33.8144},{"date":"2017-01-05","close":33.8888},{"date":"2017-01-06","close":33.3861},{"date":"2017-01-09","close":33.0225},{"date":"2017-01-10","close":33.0727},{"date":"2017-01-11","close":32.8846},{"date":"2017-01-12","close":33.0225},{"date":"2017-01-13","close":32.941},{"date":"2017-01-17","close":33.0601},{"date":"2017-01-18","close":32.753},{"date":"2017-01-19","close":32.8219},{"date":"2017-01-20","close":33.0476},{"date":"2017-01-23","close":32.8533},{"date":"2017-01-24","close":31.4178},{"date":"2017-01-25","close":31.1984},{"date":"2017-01-26","close":30.7909},{"date":"2017-01-27","close":31.0918},{"date":"2017-01-30","close":30.9476},{"date":"2017-01-31","close":30.722},{"date":"2017-02-01","close":30.3333},{"date":"2017-02-02","close":30.2644},{"date":"2017-02-03","close":30.4524},{"date":"2017-02-06","close":30.1077},{"date":"2017-02-07","close":30.1139},{"date":"2017-02-08","close":30.3208},{"date":"2017-02-09","close":30.5966},{"date":"2017-02-10","close":30.7032},{"date":"2017-02-13","close":30.4336},{"date":"2017-02-14","close":30.2581},{"date":"2017-02-15","close":30.139},{"date":"2017-02-16","close":30.3772},{"date":"2017-02-17","close":30.8348},{"date":"2017-02-21","close":30.9852},{"date":"2017-02-22","close":31.1357},{"date":"2017-02-23","close":31.5369},{"date":"2017-02-24","close":31.7187},{"date":"2017-02-27","close":31.3049},{"date":"2017-02-28","close":31.1106},{"date":"2017-03-01","close":31.2235},{"date":"2017-03-02","close":31.33},{"date":"2017-03-03","close":31.399},{"date":"2017-03-06","close":31.3614},{"date":"2017-03-07","close":30.9915},{"date":"2017-03-08","close":30.816},{"date":"2017-03-09","close":30.8912},{"date":"2017-03-10","close":30.9351},{"date":"2017-03-13","close":31.0103},{"date":"2017-03-14","close":30.9414},{"date":"2017-03-15","close":31.4303},{"date":"2017-03-16","close":31.3676},{"date":"2017-03-17","close":31.587},{"date":"2017-03-20","close":31.493},{"date":"2017-03-21","close":31.4428},{"date":"2017-03-22","close":31.1608},{"date":"2017-03-23","close":31.1169},{"date":"2017-03-24","close":31.142},{"date":"2017-03-27","close":30.8035},{"date":"2017-03-28","close":30.9038},{"date":"2017-03-29","close":30.7972},{"date":"2017-03-30","close":30.7533},{"date":"2017-03-31","close":30.559},{"date":"2017-04-03","close":30.8285},{"date":"2017-04-04","close":30.91},{"date":"2017-04-05","close":30.7282},{"date":"2017-04-06","close":30.7206},{"date":"2017-04-07","close":30.8665},{"date":"2017-04-10","close":30.7904},{"date":"2017-04-11","close":30.8919},{"date":"2017-04-12","close":31.0314},{"date":"2017-04-13","close":30.8411},{"date":"2017-04-17","close":30.9617},{"date":"2017-04-18","close":31.2217},{"date":"2017-04-19","close":31.0441},{"date":"2017-04-20","close":30.7079},{"date":"2017-04-21","close":29.9721},{"date":"2017-04-24","close":29.8452},{"date":"2017-04-25","close":29.6232},{"date":"2017-04-26","close":30.0419},{"date":"2017-04-27","close":29.6042},{"date":"2017-04-28","close":29.1221},{"date":"2017-05-01","close":29.1031},{"date":"2017-05-02","close":29.1221},{"date":"2017-05-03","close":29.2743},{"date":"2017-05-04","close":29.1031},{"date":"2017-05-05","close":29.6169},{"date":"2017-05-08","close":29.5788},{"date":"2017-05-09","close":29.4456},{"date":"2017-05-10","close":29.4202},{"date":"2017-05-11","close":29.1919},{"date":"2017-05-12","close":29.0777},{"date":"2017-05-15","close":28.7859},{"date":"2017-05-16","close":28.7415},{"date":"2017-05-17","close":28.215},{"date":"2017-05-18","close":28.5702},{"date":"2017-05-19","close":28.8113},{"date":"2017-05-22","close":28.8494},{"date":"2017-05-23","close":28.8494},{"date":"2017-05-24","close":28.5702},{"date":"2017-05-25","close":28.7415},{"date":"2017-05-26","close":28.7478},{"date":"2017-05-30","close":29.3061},{"date":"2017-05-31","close":29.5852},{"date":"2017-06-01","close":29.5027},{"date":"2017-06-02","close":29.4583},{"date":"2017-06-05","close":29.4139},{"date":"2017-06-06","close":29.4583},{"date":"2017-06-07","close":29.4964},{"date":"2017-06-08","close":29.2997},{"date":"2017-06-09","close":29.6359},{"date":"2017-06-12","close":29.9341},{"date":"2017-06-13","close":29.471},{"date":"2017-06-14","close":29.6169},{"date":"2017-06-15","close":29.5852},{"date":"2017-06-16","close":29.5788},{"date":"2017-06-19","close":29.5408},{"date":"2017-06-20","close":29.1411},{"date":"2017-06-21","close":28.8049},{"date":"2017-06-22","close":28.8113},{"date":"2017-06-23","close":28.7923},{"date":"2017-06-26","close":29.0206},{"date":"2017-06-27","close":28.4434},{"date":"2017-06-28","close":28.4434},{"date":"2017-06-29","close":28.1706},{"date":"2017-06-30","close":28.3292},{"date":"2017-07-03","close":28.5449},{"date":"2017-07-05","close":28.3229},{"date":"2017-07-06","close":27.9681},{"date":"2017-07-07","close":27.9424},{"date":"2017-07-10","close":27.7625},{"date":"2017-07-11","close":27.5632},{"date":"2017-07-12","close":27.7753},{"date":"2017-07-13","close":27.9488},{"date":"2017-07-14","close":27.9938},{"date":"2017-07-17","close":28.0581},{"date":"2017-07-18","close":27.8653},{"date":"2017-07-19","close":27.9231},{"date":"2017-07-20","close":28.418},{"date":"2017-07-21","close":28.4244},{"date":"2017-07-24","close":28.0902},{"date":"2017-07-25","close":28.2637},{"date":"2017-07-26","close":28.5336},{"date":"2017-07-27","close":30.7251},{"date":"2017-07-28","close":30.8086},{"date":"2017-07-31","close":31.1042},{"date":"2017-08-01","close":31.4191},{"date":"2017-08-02","close":30.9821},{"date":"2017-08-03","close":31.2392},{"date":"2017-08-04","close":31.432},{"date":"2017-08-07","close":31.3999},{"date":"2017-08-08","close":31.2328},{"date":"2017-08-09","close":30.9886},{"date":"2017-08-10","close":30.86},{"date":"2017-08-11","close":30.8857},{"date":"2017-08-14","close":31.3484},{"date":"2017-08-15","close":31.1556},{"date":"2017-08-16","close":31.1107},{"date":"2017-08-17","close":30.7765},{"date":"2017-08-18","close":30.648},{"date":"2017-08-21","close":30.9372},{"date":"2017-08-22","close":31.0721},{"date":"2017-08-23","close":31.0271},{"date":"2017-08-24","close":31.0464},{"date":"2017-08-25","close":31.2842},{"date":"2017-08-28","close":31.2392},{"date":"2017-08-29","close":31.1749},{"date":"2017-08-30","close":30.9243},{"date":"2017-08-31","close":30.8279},{"date":"2017-09-01","close":30.7958},{"date":"2017-09-05","close":30.4359},{"date":"2017-09-06","close":30.1467},{"date":"2017-09-07","close":29.6904},{"date":"2017-09-08","close":29.6326},{"date":"2017-09-11","close":29.7547},{"date":"2017-09-12","close":30.0696},{"date":"2017-09-13","close":30.3652},{"date":"2017-09-14","close":30.3202},{"date":"2017-09-15","close":30.7572},{"date":"2017-09-18","close":30.905},{"date":"2017-09-19","close":31.7083},{"date":"2017-09-20","close":31.7983},{"date":"2017-09-21","close":31.4513},{"date":"2017-09-22","close":32.0682},{"date":"2017-09-25","close":32.0682},{"date":"2017-09-26","close":31.8176},{"date":"2017-09-27","close":31.8176},{"date":"2017-09-28","close":31.7533},{"date":"2017-09-29","close":31.8047},{"date":"2017-10-02","close":31.7212},{"date":"2017-10-03","close":32.0361},{"date":"2017-10-04","close":32.0682},{"date":"2017-10-05","close":31.9847},{"date":"2017-10-06","close":31.744},{"date":"2017-10-09","close":31.9001},{"date":"2017-10-10","close":31.9587},{"date":"2017-10-11","close":31.7766},{"date":"2017-10-12","close":31.4449},{"date":"2017-10-13","close":31.1262},{"date":"2017-10-16","close":31.2758},{"date":"2017-10-17","close":31.4774},{"date":"2017-10-18","close":31.64},{"date":"2017-10-19","close":32.0042},{"date":"2017-10-20","close":32.2123},{"date":"2017-10-23","close":31.8611},{"date":"2017-10-24","close":31.8286},{"date":"2017-10-25","close":31.6335},{"date":"2017-10-26","close":31.7961},{"date":"2017-10-27","close":31.7831},{"date":"2017-10-30","close":31.1067},{"date":"2017-10-31","close":31.1327},{"date":"2017-11-01","close":31.1067},{"date":"2017-11-02","close":30.8661},{"date":"2017-11-03","close":30.84},{"date":"2017-11-06","close":29.6109},{"date":"2017-11-07","close":29.6369},{"date":"2017-11-08","close":29.5653},{"date":"2017-11-09","close":29.3117},{"date":"2017-11-10","close":29.1881},{"date":"2017-11-13","close":29.1036},{"date":"2017-11-14","close":28.7589},{"date":"2017-11-15","close":28.6873},{"date":"2017-11-16","close":29.1166},{"date":"2017-11-17","close":29.5393},{"date":"2017-11-20","close":30.0466},{"date":"2017-11-21","close":30.0336},{"date":"2017-11-22","close":30.6319},{"date":"2017-11-24","close":30.5734},{"date":"2017-11-27","close":30.9961},{"date":"2017-11-28","close":31.7505},{"date":"2017-11-29","close":32.4529},{"date":"2017-11-30","close":33.0968},{"date":"2017-12-01","close":33.3309},{"date":"2017-12-04","close":33.6366},{"date":"2017-12-05","close":33.1163},{"date":"2017-12-06","close":32.9602},{"date":"2017-12-07","close":32.7911},{"date":"2017-12-08","close":33.2269},{"date":"2017-12-11","close":33.7146},{"date":"2017-12-12","close":34.5926},{"date":"2017-12-13","close":34.3975},{"date":"2017-12-14","close":34.0398},{"date":"2017-12-15","close":34.2544},{"date":"2017-12-18","close":34.6316},{"date":"2017-12-19","close":34.3585},{"date":"2017-12-20","close":34.3195},{"date":"2017-12-21","close":34.4755},{"date":"2017-12-22","close":34.5926},{"date":"2017-12-26","close":34.6121},{"date":"2017-12-27","close":34.6511},{"date":"2017-12-28","close":34.7487},{"date":"2017-12-29","close":34.4235},{"date":"2018-01-02","close":33.1479},{"date":"2018-01-03","close":32.4667},{"date":"2018-01-04","close":32.572},{"date":"2018-01-05","close":32.4977},{"date":"2018-01-08","close":32.442},{"date":"2018-01-09","close":32.3229},{"date":"2018-01-10","close":32.373},{"date":"2018-01-11","close":32.6361},{"date":"2018-01-12","close":32.4795},{"date":"2018-01-16","close":32.3543},{"date":"2018-01-17","close":32.3918},{"date":"2018-01-18","close":32.2854},{"date":"2018-01-19","close":32.5108},{"date":"2018-01-22","close":33.4816},{"date":"2018-01-23","close":33.3375},{"date":"2018-01-24","close":33.9576},{"date":"2018-01-25","close":34.0014},{"date":"2018-01-26","close":34.2707},{"date":"2018-01-29","close":33.9012},{"date":"2018-01-30","close":33.7572},{"date":"2018-01-31","close":33.8636},{"date":"2018-02-01","close":34.0077},{"date":"2018-02-02","close":33.181},{"date":"2018-02-05","close":31.6278},{"date":"2018-02-06","close":31.8344},{"date":"2018-02-07","close":31.9472},{"date":"2018-02-08","close":30.7134},{"date":"2018-02-09","close":31.2395},{"date":"2018-02-12","close":31.3835},{"date":"2018-02-13","close":31.3647},{"date":"2018-02-14","close":31.0077},{"date":"2018-02-15","close":31.1518},{"date":"2018-02-16","close":31.4086},{"date":"2018-02-20","close":30.6382},{"date":"2018-02-21","close":30.037},{"date":"2018-02-22","close":29.9806},{"date":"2018-02-23","close":30.2437},{"date":"2018-02-26","close":30.7447},{"date":"2018-02-27","close":30.0871},{"date":"2018-02-28","close":29.8992},{"date":"2018-03-01","close":30.037},{"date":"2018-03-02","close":30.2249},{"date":"2018-03-05","close":30.5067},{"date":"2018-03-06","close":30.6194},{"date":"2018-03-07","close":30.5881},{"date":"2018-03-08","close":30.6946},{"date":"2018-03-09","close":30.6946},{"date":"2018-03-12","close":30.5631},{"date":"2018-03-13","close":30.4691},{"date":"2018-03-14","close":30.3439},{"date":"2018-03-15","close":30.2437},{"date":"2018-03-16","close":30.4128},{"date":"2018-03-19","close":30.2562},{"date":"2018-03-20","close":29.8679},{"date":"2018-03-21","close":29.6111},{"date":"2018-03-22","close":29.3606},{"date":"2018-03-23","close":28.9911},{"date":"2018-03-26","close":29.4796},{"date":"2018-03-27","close":29.6299},{"date":"2018-03-28","close":30.062},{"date":"2018-03-29","close":29.9493},{"date":"2018-04-02","close":29.536},{"date":"2018-04-03","close":29.7489},{"date":"2018-04-04","close":30.0182},{"date":"2018-04-05","close":30.2123},{"date":"2018-04-06","close":29.7364},{"date":"2018-04-09","close":29.7554},{"date":"2018-04-10","close":30.6115},{"date":"2018-04-11","close":30.1739},{"date":"2018-04-12","close":30.2754},{"date":"2018-04-13","close":30.2247},{"date":"2018-04-16","close":30.6876},{"date":"2018-04-17","close":30.9793},{"date":"2018-04-18","close":30.8335},{"date":"2018-04-19","close":30.713},{"date":"2018-04-20","close":30.3769},{"date":"2018-04-23","close":30.8589},{"date":"2018-04-24","close":31.4994},{"date":"2018-04-25","close":31.7721},{"date":"2018-04-26","close":31.5564},{"date":"2018-04-27","close":32.7043},{"date":"2018-04-30","close":31.2964},{"date":"2018-05-01","close":30.9603},{"date":"2018-05-02","close":30.2817},{"date":"2018-05-03","close":30.3388},{"date":"2018-05-04","close":30.5608},{"date":"2018-05-07","close":30.2691},{"date":"2018-05-08","close":29.8188},{"date":"2018-05-09","close":29.4129},{"date":"2018-05-10","close":29.933},{"date":"2018-05-11","close":30.8335},{"date":"2018-05-14","close":30.751},{"date":"2018-05-15","close":30.3071},{"date":"2018-05-16","close":30.3515},{"date":"2018-05-17","close":30.3452},{"date":"2018-05-18","close":30.2754},{"date":"2018-05-21","close":30.713},{"date":"2018-05-22","close":30.954},{"date":"2018-05-23","close":30.8145},{"date":"2018-05-24","close":30.8462},{"date":"2018-05-25","close":30.7701},{"date":"2018-05-29","close":30.5671},{"date":"2018-05-30","close":30.8208},{"date":"2018-05-31","close":30.231},{"date":"2018-06-01","close":30.3198},{"date":"2018-06-04","close":30.3261},{"date":"2018-06-05","close":30.4213},{"date":"2018-06-06","close":30.7003},{"date":"2018-06-07","close":31.0808},{"date":"2018-06-08","close":31.1886},{"date":"2018-06-11","close":31.2647},{"date":"2018-06-12","close":30.954},{"date":"2018-06-13","close":30.0598},{"date":"2018-06-14","close":30.3261},{"date":"2018-06-15","close":30.4784},{"date":"2018-06-18","close":30.0978},{"date":"2018-06-19","close":30.7574},{"date":"2018-06-20","close":30.4974},{"date":"2018-06-21","close":30.8398},{"date":"2018-06-22","close":31.5564},{"date":"2018-06-25","close":31.455},{"date":"2018-06-26","close":31.2647},{"date":"2018-06-27","close":31.2711},{"date":"2018-06-28","close":32.254},{"date":"2018-06-29","close":31.9052},{"date":"2018-07-02","close":31.975},{"date":"2018-07-03","close":32.1526},{"date":"2018-07-05","close":32.5204},{"date":"2018-07-06","close":32.6472},{"date":"2018-07-09","close":32.551},{"date":"2018-07-10","close":32.9359},{"date":"2018-07-11","close":32.9359},{"date":"2018-07-12","close":32.8717},{"date":"2018-07-13","close":32.9808},{"date":"2018-07-16","close":33.0963},{"date":"2018-07-17","close":32.9936},{"date":"2018-07-18","close":32.8076},{"date":"2018-07-19","close":32.5574},{"date":"2018-07-20","close":32.474},{"date":"2018-07-23","close":32.5574},{"date":"2018-07-24","close":33.045},{"date":"2018-07-25","close":32.66},{"date":"2018-07-26","close":32.8333},{"date":"2018-07-27","close":33.3657},{"date":"2018-07-30","close":33.6737},{"date":"2018-07-31","close":33.1284},{"date":"2018-08-01","close":33.1861},{"date":"2018-08-02","close":33.3465},{"date":"2018-08-03","close":33.5325},{"date":"2018-08-06","close":33.6672},{"date":"2018-08-07","close":33.6544},{"date":"2018-08-08","close":33.8084},{"date":"2018-08-09","close":34.0073},{"date":"2018-08-10","close":33.6608},{"date":"2018-08-13","close":33.5005},{"date":"2018-08-14","close":33.9174},{"date":"2018-08-15","close":34.1548},{"date":"2018-08-16","close":34.8156},{"date":"2018-08-17","close":35.1492},{"date":"2018-08-20","close":35.0594},{"date":"2018-08-21","close":35.2261},{"date":"2018-08-22","close":34.7322},{"date":"2018-08-23","close":34.822},{"date":"2018-08-24","close":35.1427},{"date":"2018-08-27","close":35.1877},{"date":"2018-08-28","close":35.0594},{"date":"2018-08-29","close":35.008},{"date":"2018-08-30","close":35.1235},{"date":"2018-08-31","close":34.8797},{"date":"2018-09-04","close":34.1227},{"date":"2018-09-05","close":34.5269},{"date":"2018-09-06","close":34.8284},{"date":"2018-09-07","close":34.6424},{"date":"2018-09-10","close":34.7193},{"date":"2018-09-11","close":35.1043},{"date":"2018-09-12","close":35.2646},{"date":"2018-09-13","close":35.2454},{"date":"2018-09-14","close":34.9952},{"date":"2018-09-17","close":35.0914},{"date":"2018-09-18","close":34.8925},{"date":"2018-09-19","close":34.3216},{"date":"2018-09-20","close":34.6103},{"date":"2018-09-21","close":34.9118},{"date":"2018-09-24","close":34.3473},{"date":"2018-09-25","close":34.0329},{"date":"2018-09-26","close":34.0907},{"date":"2018-09-27","close":34.3793},{"date":"2018-09-28","close":34.251},{"date":"2018-10-01","close":34.5397},{"date":"2018-10-02","close":34.9118},{"date":"2018-10-03","close":34.8284},{"date":"2018-10-04","close":35.2967},{"date":"2018-10-05","close":35.2454},{"date":"2018-10-08","close":35.2967},{"date":"2018-10-09","close":35.6684},{"date":"2018-10-10","close":35.2403},{"date":"2018-10-11","close":34.5917},{"date":"2018-10-12","close":34.8511},{"date":"2018-10-15","close":34.7668},{"date":"2018-10-16","close":34.8316},{"date":"2018-10-17","close":35.0003},{"date":"2018-10-18","close":35.4479},{"date":"2018-10-19","close":35.61},{"date":"2018-10-22","close":35.6619},{"date":"2018-10-23","close":37.1083},{"date":"2018-10-24","close":37.2446},{"date":"2018-10-25","close":36.6024},{"date":"2018-10-26","close":36.0057},{"date":"2018-10-29","close":36.6348},{"date":"2018-10-30","close":37.7375},{"date":"2018-10-31","close":37.0305},{"date":"2018-11-01","close":36.3559},{"date":"2018-11-02","close":36.7321},{"date":"2018-11-05","close":37.1083},{"date":"2018-11-06","close":37.1083},{"date":"2018-11-07","close":37.3938},{"date":"2018-11-08","close":37.7959},{"date":"2018-11-09","close":37.9191},{"date":"2018-11-12","close":38.0878},{"date":"2018-11-13","close":38.0489},{"date":"2018-11-14","close":38.2305},{"date":"2018-11-15","close":38.3213},{"date":"2018-11-16","close":39.0542},{"date":"2018-11-19","close":39.3202},{"date":"2018-11-20","close":38.5678},{"date":"2018-11-21","close":38.3732},{"date":"2018-11-23","close":38.0359},{"date":"2018-11-26","close":38.3797},{"date":"2018-11-27","close":39.3397},{"date":"2018-11-28","close":38.9569},{"date":"2018-11-29","close":38.5613},{"date":"2018-11-30","close":39.1126},{"date":"2018-12-03","close":37.7245},{"date":"2018-12-04","close":37.6791},{"date":"2018-12-06","close":37.6727},{"date":"2018-12-07","close":37.4132},{"date":"2018-12-10","close":37.7959},{"date":"2018-12-11","close":38.1721},{"date":"2018-12-12","close":37.1343},{"date":"2018-12-13","close":37.0305},{"date":"2018-12-14","close":37.024},{"date":"2018-12-17","close":36.2911},{"date":"2018-12-18","close":36.0965},{"date":"2018-12-19","close":36.2327},{"date":"2018-12-20","close":35.7203},{"date":"2018-12-21","close":35.623},{"date":"2018-12-24","close":34.41},{"date":"2018-12-26","close":35.3116},{"date":"2018-12-27","close":35.7722},{"date":"2018-12-28","close":35.85},{"date":"2018-12-31","close":36.4662},{"date":"2019-01-02","close":36.3365},{"date":"2019-01-03","close":36.4662},{"date":"2019-01-04","close":36.557},{"date":"2019-01-07","close":36.7905},{"date":"2019-01-08","close":37.8673},{"date":"2019-01-09","close":37.3908},{"date":"2019-01-10","close":37.7512},{"date":"2019-01-11","close":38.0265},{"date":"2019-01-14","close":38.0331},{"date":"2019-01-15","close":38.0789},{"date":"2019-01-16","close":37.4104},{"date":"2019-01-17","close":37.2466},{"date":"2019-01-18","close":37.417},{"date":"2019-01-22","close":37.3515},{"date":"2019-01-23","close":37.8561},{"date":"2019-01-24","close":37.4039},{"date":"2019-01-25","close":36.9648},{"date":"2019-01-28","close":36.0931},{"date":"2019-01-29","close":34.9199},{"date":"2019-01-30","close":35.3918},{"date":"2019-01-31","close":36.0865},{"date":"2019-02-01","close":35.7523},{"date":"2019-02-04","close":35.418},{"date":"2019-02-05","close":35.4836},{"date":"2019-02-06","close":35.2542},{"date":"2019-02-07","close":35.11},{"date":"2019-02-08","close":35.359},{"date":"2019-02-11","close":35.4246},{"date":"2019-02-12","close":35.6671},{"date":"2019-02-13","close":35.7064},{"date":"2019-02-14","close":35.4114},{"date":"2019-02-15","close":36.1521},{"date":"2019-02-19","close":36.3356},{"date":"2019-02-20","close":36.5453},{"date":"2019-02-21","close":36.8009},{"date":"2019-02-22","close":37.3056},{"date":"2019-02-25","close":37.2138},{"date":"2019-02-26","close":37.1221},{"date":"2019-02-27","close":37.1745},{"date":"2019-02-28","close":37.3056},{"date":"2019-03-01","close":37.3318},{"date":"2019-03-04","close":36.8599},{"date":"2019-03-05","close":36.755},{"date":"2019-03-06","close":36.4929},{"date":"2019-03-07","close":36.8992},{"date":"2019-03-08","close":37.05},{"date":"2019-03-11","close":37.7381},{"date":"2019-03-12","close":37.6398},{"date":"2019-03-13","close":37.7906},{"date":"2019-03-14","close":37.9806},{"date":"2019-03-15","close":38.269},{"date":"2019-03-18","close":38.0593},{"date":"2019-03-19","close":37.6857},{"date":"2019-03-20","close":37.7971},{"date":"2019-03-21","close":38.2035},{"date":"2019-03-22","close":39.1669},{"date":"2019-03-25","close":39.3767},{"date":"2019-03-26","close":39.7371},{"date":"2019-03-27","close":39.901},{"date":"2019-03-28","close":38.7212},{"date":"2019-03-29","close":38.754},{"date":"2019-04-01","close":38.7278},{"date":"2019-04-02","close":38.3608},{"date":"2019-04-03","close":38.5836},{"date":"2019-04-04","close":38.6623},{"date":"2019-04-05","close":38.7278},{"date":"2019-04-08","close":38.754},{"date":"2019-04-09","close":38.6699},{"date":"2019-04-10","close":38.809},{"date":"2019-04-11","close":38.7759},{"date":"2019-04-12","close":38.8951},{"date":"2019-04-15","close":38.8752},{"date":"2019-04-16","close":38.9282},{"date":"2019-04-17","close":38.2594},{"date":"2019-04-18","close":38.4315},{"date":"2019-04-22","close":38.6501},{"date":"2019-04-23","close":37.8422},{"date":"2019-04-24","close":37.7959},{"date":"2019-04-25","close":36.9814},{"date":"2019-04-26","close":37.4648},{"date":"2019-04-29","close":37.637},{"date":"2019-04-30","close":37.8687},{"date":"2019-05-01","close":37.4251},{"date":"2019-05-02","close":37.7363},{"date":"2019-05-03","close":37.9018},{"date":"2019-05-06","close":37.6833},{"date":"2019-05-07","close":37.4979},{"date":"2019-05-08","close":37.3324},{"date":"2019-05-09","close":37.3986},{"date":"2019-05-10","close":37.6833},{"date":"2019-05-13","close":37.5774},{"date":"2019-05-14","close":37.4449},{"date":"2019-05-15","close":37.6171},{"date":"2019-05-16","close":37.9945},{"date":"2019-05-17","close":38.4646},{"date":"2019-05-20","close":39.0738},{"date":"2019-05-21","close":39.3983},{"date":"2019-05-22","close":39.2328},{"date":"2019-05-23","close":38.9811},{"date":"2019-05-24","close":39.2791},{"date":"2019-05-28","close":38.8884},{"date":"2019-05-29","close":38.5242},{"date":"2019-05-30","close":37.6303},{"date":"2019-05-31","close":35.9882},{"date":"2019-06-03","close":37.3324},{"date":"2019-06-04","close":37.2264},{"date":"2019-06-05","close":37.7628},{"date":"2019-06-06","close":38.1005},{"date":"2019-06-07","close":37.9018},{"date":"2019-06-10","close":37.1801},{"date":"2019-06-11","close":37.6303},{"date":"2019-06-12","close":37.9813},{"date":"2019-06-13","close":38.1534},{"date":"2019-06-14","close":38.5905},{"date":"2019-06-17","close":38.1601},{"date":"2019-06-18","close":37.9614},{"date":"2019-06-19","close":38.1601},{"date":"2019-06-20","close":37.968},{"date":"2019-06-21","close":38.2528},{"date":"2019-06-24","close":38.5838},{"date":"2019-06-25","close":38.4051},{"date":"2019-06-26","close":37.7363},{"date":"2019-06-27","close":37.9084},{"date":"2019-06-28","close":37.829},{"date":"2019-07-01","close":37.5178},{"date":"2019-07-02","close":38.4911},{"date":"2019-07-03","close":38.4911},{"date":"2019-07-05","close":38.6103},{"date":"2019-07-08","close":38.3322},{"date":"2019-07-09","close":37.7454},{"date":"2019-07-10","close":38.1402},{"date":"2019-07-11","close":38.0866},{"date":"2019-07-12","close":38.2673},{"date":"2019-07-15","close":38.5283},{"date":"2019-07-16","close":38.4145},{"date":"2019-07-17","close":38.2874},{"date":"2019-07-18","close":38.2807},{"date":"2019-07-19","close":37.8658},{"date":"2019-07-22","close":37.1365},{"date":"2019-07-23","close":37.1231},{"date":"2019-07-24","close":37.451},{"date":"2019-07-25","close":37.7119},{"date":"2019-07-26","close":38.1937},{"date":"2019-07-29","close":38.3878},{"date":"2019-07-30","close":37.8926},{"date":"2019-07-31","close":36.9826},{"date":"2019-08-01","close":36.9759},{"date":"2019-08-02","close":37.1967},{"date":"2019-08-05","close":36.9491},{"date":"2019-08-06","close":36.8354},{"date":"2019-08-07","close":36.8621},{"date":"2019-08-08","close":37.3506},{"date":"2019-08-09","close":37.3238},{"date":"2019-08-12","close":37.2636},{"date":"2019-08-13","close":37.7186},{"date":"2019-08-14","close":37.2837},{"date":"2019-08-15","close":37.6718},{"date":"2019-08-16","close":37.906},{"date":"2019-08-19","close":38.1402},{"date":"2019-08-20","close":37.6517},{"date":"2019-08-21","close":37.8658},{"date":"2019-08-22","close":37.993},{"date":"2019-08-23","close":37.4175},{"date":"2019-08-26","close":37.9461},{"date":"2019-08-27","close":38.2606},{"date":"2019-08-28","close":38.7759},{"date":"2019-08-29","close":38.7692},{"date":"2019-08-30","close":38.9164},{"date":"2019-09-03","close":38.8361},{"date":"2019-09-04","close":38.9298},{"date":"2019-09-05","close":39.2041},{"date":"2019-09-06","close":39.5186},{"date":"2019-09-09","close":39.2509},{"date":"2019-09-10","close":39.9535},{"date":"2019-09-11","close":40.2345},{"date":"2019-09-12","close":40.4353},{"date":"2019-09-13","close":40.1208},{"date":"2019-09-16","close":39.813},{"date":"2019-09-17","close":40.0606},{"date":"2019-09-18","close":40.1007},{"date":"2019-09-19","close":40.1342},{"date":"2019-09-20","close":40.3416},{"date":"2019-09-23","close":40.2881},{"date":"2019-09-24","close":40.4888},{"date":"2019-09-25","close":40.3282},{"date":"2019-09-26","close":40.442},{"date":"2019-09-27","close":40.3483},{"date":"2019-09-30","close":40.3885},{"date":"2019-10-01","close":40.0472},{"date":"2019-10-02","close":39.4182},{"date":"2019-10-03","close":39.4851},{"date":"2019-10-04","close":40.0807},{"date":"2019-10-07","close":40.3148},{"date":"2019-10-08","close":39.9602},{"date":"2019-10-09","close":40.038},{"date":"2019-10-10","close":40.4504},{"date":"2019-10-11","close":40.518},{"date":"2019-10-14","close":40.2949},{"date":"2019-10-15","close":40.9372},{"date":"2019-10-16","close":40.7614},{"date":"2019-10-17","close":40.8425},{"date":"2019-10-18","close":41.2752},{"date":"2019-10-21","close":41.0724},{"date":"2019-10-22","close":41.0859},{"date":"2019-10-23","close":41.1603},{"date":"2019-10-24","close":40.9574},{"date":"2019-10-25","close":40.8155},{"date":"2019-10-28","close":40.687},{"date":"2019-10-29","close":40.6938},{"date":"2019-10-30","close":41.1197},{"date":"2019-10-31","close":40.8831},{"date":"2019-11-01","close":40.8155},{"date":"2019-11-04","close":40.4774},{"date":"2019-11-05","close":40.2273},{"date":"2019-11-06","close":40.6532},{"date":"2019-11-07","close":40.9236},{"date":"2019-11-08","close":40.1258},{"date":"2019-11-11","close":40.3016},{"date":"2019-11-12","close":40.1056},{"date":"2019-11-13","close":40.1664},{"date":"2019-11-14","close":40.1191},{"date":"2019-11-15","close":40.234},{"date":"2019-11-18","close":40.1867},{"date":"2019-11-19","close":40.2273},{"date":"2019-11-20","close":40.2137},{"date":"2019-11-21","close":40.3016},{"date":"2019-11-22","close":40.3963},{"date":"2019-11-25","close":40.1461},{"date":"2019-11-26","close":40.4909},{"date":"2019-11-27","close":40.6329},{"date":"2019-11-29","close":40.7276},{"date":"2019-12-02","close":40.5383},{"date":"2019-12-03","close":40.66},{"date":"2019-12-04","close":40.9236},{"date":"2019-12-05","close":41.1197},{"date":"2019-12-06","close":41.3698},{"date":"2019-12-09","close":41.2481},{"date":"2019-12-10","close":41.3969},{"date":"2019-12-11","close":41.2955},{"date":"2019-12-12","close":41.3563},{"date":"2019-12-13","close":41.1129},{"date":"2019-12-16","close":41.3969},{"date":"2019-12-17","close":41.5727},{"date":"2019-12-18","close":41.1467},{"date":"2019-12-19","close":41.1062},{"date":"2019-12-20","close":41.9648},{"date":"2019-12-23","close":41.5118},{"date":"2019-12-24","close":41.4307},{"date":"2019-12-26","close":41.4375},{"date":"2019-12-27","close":41.5997},{"date":"2019-12-30","close":41.3834},{"date":"2019-12-31","close":41.5118},{"date":"2020-01-02","close":41.2752},{"date":"2020-01-03","close":40.8357},{"date":"2020-01-06","close":40.7479},{"date":"2020-01-07","close":40.2949},{"date":"2020-01-08","close":40.3692},{"date":"2020-01-09","close":40.2019},{"date":"2020-01-10","close":40.2975},{"date":"2020-01-13","close":40.4068},{"date":"2020-01-14","close":40.3317},{"date":"2020-01-15","close":40.3727},{"date":"2020-01-16","close":40.762},{"date":"2020-01-17","close":41.0763},{"date":"2020-01-21","close":41.2061},{"date":"2020-01-22","close":41.3154},{"date":"2020-01-23","close":41.3359},{"date":"2020-01-24","close":41.1787},{"date":"2020-01-27","close":40.926},{"date":"2020-01-28","close":41.4657},{"date":"2020-01-29","close":40.6664},{"date":"2020-01-30","close":40.5503},{"date":"2020-01-31","close":40.6049},{"date":"2020-02-03","close":39.6554},{"date":"2020-02-04","close":39.8193},{"date":"2020-02-05","close":40.3931},{"date":"2020-02-06","close":40.6049},{"date":"2020-02-07","close":40.9465},{"date":"2020-02-10","close":41.1514},{"date":"2020-02-11","close":40.0926},{"date":"2020-02-12","close":39.7783},{"date":"2020-02-13","close":40.0653},{"date":"2020-02-14","close":39.9696},{"date":"2020-02-18","close":39.5597},{"date":"2020-02-19","close":39.7715},{"date":"2020-02-20","close":39.6827},{"date":"2020-02-21","close":39.7578},{"date":"2020-02-24","close":39.6144},{"date":"2020-02-25","close":39.0201},{"date":"2020-02-26","close":39.0337},{"date":"2020-02-27","close":37.6128},{"date":"2020-02-28","close":36.998},{"date":"2020-03-02","close":39.1567},{"date":"2020-03-03","close":38.05},{"date":"2020-03-04","close":39.7032},{"date":"2020-03-05","close":39.0474},{"date":"2020-03-06","close":38.8493},{"date":"2020-03-09","close":38.1388},{"date":"2020-03-10","close":38.6102},{"date":"2020-03-11","close":37.4557},{"date":"2020-03-12","close":34.976},{"date":"2020-03-13","close":37.0048},{"date":"2020-03-16","close":34.8325},{"date":"2020-03-17","close":37.1005},{"date":"2020-03-18","close":37.1073},{"date":"2020-03-19","close":36.6291},{"date":"2020-03-20","close":35.3858},{"date":"2020-03-23","close":34.368},{"date":"2020-03-24","close":34.1494},{"date":"2020-03-25","close":34.1152},{"date":"2020-03-26","close":36.5745},{"date":"2020-03-27","close":36.0485},{"date":"2020-03-30","close":37.4147},{"date":"2020-03-31","close":36.7043},{"date":"2020-04-01","close":36.1509},{"date":"2020-04-02","close":37.7426},{"date":"2020-04-03","close":37.3669},{"date":"2020-04-06","close":38.7332},{"date":"2020-04-07","close":38.9244},{"date":"2020-04-08","close":39.4846},{"date":"2020-04-09","close":39.6607},{"date":"2020-04-13","close":39.129},{"date":"2020-04-14","close":40.144},{"date":"2020-04-15","close":39.3085},{"date":"2020-04-16","close":39.8126},{"date":"2020-04-17","close":40.3649},{"date":"2020-04-20","close":40.1371},{"date":"2020-04-21","close":39.2326},{"date":"2020-04-22","close":40.0404},{"date":"2020-04-23","close":39.7642},{"date":"2020-04-24","close":39.999},{"date":"2020-04-27","close":39.9161},{"date":"2020-04-28","close":39.9299},{"date":"2020-04-29","close":40.1302},{"date":"2020-04-30","close":39.6676},{"date":"2020-05-01","close":39.2395},{"date":"2020-05-04","close":38.8321},{"date":"2020-05-05","close":39.0185},{"date":"2020-05-06","close":38.4178},{"date":"2020-05-07","close":38.3764},{"date":"2020-05-08","close":39.3568},{"date":"2020-05-11","close":38.9426},{"date":"2020-05-12","close":38.2935},{"date":"2020-05-13","close":37.8723},{"date":"2020-05-14","close":37.9138},{"date":"2020-05-15","close":37.7757},{"date":"2020-05-18","close":38.4731},{"date":"2020-05-19","close":37.5478},{"date":"2020-05-20","close":37.465},{"date":"2020-05-21","close":37.2647},{"date":"2020-05-22","close":37.3545},{"date":"2020-05-26","close":37.4926},{"date":"2020-05-27","close":38.0726},{"date":"2020-05-28","close":38.4731},{"date":"2020-05-29","close":39.6192},{"date":"2020-06-01","close":38.5145},{"date":"2020-06-02","close":38.9426},{"date":"2020-06-03","close":39.2395},{"date":"2020-06-04","close":39.5088},{"date":"2020-06-05","close":39.8678},{"date":"2020-06-08","close":40.1095},{"date":"2020-06-09","close":39.9507},{"date":"2020-06-10","close":40.0818},{"date":"2020-06-11","close":38.9771},{"date":"2020-06-12","close":39.0323},{"date":"2020-06-15","close":38.77},{"date":"2020-06-16","close":39.3016},{"date":"2020-06-17","close":39.1152},{"date":"2020-06-18","close":39.2809},{"date":"2020-06-19","close":38.7769},{"date":"2020-06-22","close":38.4316},{"date":"2020-06-23","close":37.9345},{"date":"2020-06-24","close":37.2371},{"date":"2020-06-25","close":37.4788},{"date":"2020-06-26","close":36.7054},{"date":"2020-06-29","close":37.7619},{"date":"2020-06-30","close":38.0657},{"date":"2020-07-01","close":37.7481},{"date":"2020-07-02","close":37.8309},{"date":"2020-07-06","close":38.1416},{"date":"2020-07-07","close":38.0035},{"date":"2020-07-08","close":38.2383},{"date":"2020-07-09","close":37.6623},{"date":"2020-07-10","close":38.0463},{"date":"2020-07-13","close":38.0183},{"date":"2020-07-14","close":38.7096},{"date":"2020-07-15","close":38.4443},{"date":"2020-07-16","close":38.947},{"date":"2020-07-17","close":39.3101},{"date":"2020-07-20","close":39.0098},{"date":"2020-07-21","close":38.9889},{"date":"2020-07-22","close":38.926},{"date":"2020-07-23","close":38.9959},{"date":"2020-07-24","close":39.6941},{"date":"2020-07-27","close":39.7081},{"date":"2020-07-28","close":40.134},{"date":"2020-07-29","close":40.113},{"date":"2020-07-30","close":40.0083},{"date":"2020-07-31","close":40.134},{"date":"2020-08-03","close":39.9664},{"date":"2020-08-04","close":40.4342},{"date":"2020-08-05","close":40.1759},{"date":"2020-08-06","close":40.3784},{"date":"2020-08-07","close":40.8671},{"date":"2020-08-10","close":41.1883},{"date":"2020-08-11","close":40.8531},{"date":"2020-08-12","close":40.916},{"date":"2020-08-13","close":40.8601},{"date":"2020-08-14","close":41.0487},{"date":"2020-08-17","close":41.0417},{"date":"2020-08-18","close":41.321},{"date":"2020-08-19","close":41.2302},{"date":"2020-08-20","close":41.1674},{"date":"2020-08-21","close":41.1883},{"date":"2020-08-24","close":41.5933},{"date":"2020-08-25","close":41.4885},{"date":"2020-08-26","close":41.5165},{"date":"2020-08-27","close":41.4955},{"date":"2020-08-28","close":41.3768},{"date":"2020-08-31","close":41.3838},{"date":"2020-09-01","close":41.307},{"date":"2020-09-02","close":42.2636},{"date":"2020-09-03","close":42.3194},{"date":"2020-09-04","close":42.2286},{"date":"2020-09-08","close":41.8656},{"date":"2020-09-09","close":41.9214},{"date":"2020-09-10","close":41.5653},{"date":"2020-09-11","close":41.7469},{"date":"2020-09-14","close":42.1169},{"date":"2020-09-15","close":42.3124},{"date":"2020-09-16","close":42.1518},{"date":"2020-09-17","close":42.3055},{"date":"2020-09-18","close":42.1379},{"date":"2020-09-21","close":41.6212},{"date":"2020-09-22","close":41.7678},{"date":"2020-09-23","close":41.1324},{"date":"2020-09-24","close":41.3279},{"date":"2020-09-25","close":41.4676},{"date":"2020-09-28","close":41.4466},{"date":"2020-09-29","close":41.3629},{"date":"2020-09-30","close":41.5374},{"date":"2020-10-01","close":41.5095},{"date":"2020-10-02","close":41.3629},{"date":"2020-10-05","close":41.6561},{"date":"2020-10-06","close":41.5165},{"date":"2020-10-07","close":41.6212},{"date":"2020-10-08","close":41.768},{"date":"2020-10-09","close":41.8668},{"date":"2020-10-12","close":42.022},{"date":"2020-10-13","close":41.8879},{"date":"2020-10-14","close":41.2317},{"date":"2020-10-15","close":41.0411},{"date":"2020-10-16","close":40.9635},{"date":"2020-10-19","close":40.4343},{"date":"2020-10-20","close":40.399},{"date":"2020-10-21","close":40.0462},{"date":"2020-10-22","close":40.4554},{"date":"2020-10-23","close":40.9},{"date":"2020-10-26","close":40.7942},{"date":"2020-10-27","close":40.4907},{"date":"2020-10-28","close":39.7357},{"date":"2020-10-29","close":40.0532},{"date":"2020-10-30","close":40.2155},{"date":"2020-11-02","close":40.7165},{"date":"2020-11-03","close":40.7518},{"date":"2020-11-04","close":40.3778},{"date":"2020-11-05","close":41.0341},{"date":"2020-11-06","close":41.3022},{"date":"2020-11-09","close":42.2267},{"date":"2020-11-10","close":43.1158},{"date":"2020-11-11","close":43.0452},{"date":"2020-11-12","close":42.897},{"date":"2020-11-13","close":43.0876},{"date":"2020-11-16","close":42.9676},{"date":"2020-11-17","close":42.8688},{"date":"2020-11-18","close":42.5654},{"date":"2020-11-19","close":42.4877},{"date":"2020-11-20","close":42.3678},{"date":"2020-11-23","close":42.5019},{"date":"2020-11-24","close":42.7912},{"date":"2020-11-25","close":42.6289},{"date":"2020-11-27","close":42.7488},{"date":"2020-11-30","close":42.6289},{"date":"2020-12-01","close":42.7488},{"date":"2020-12-02","close":43.2993},{"date":"2020-12-03","close":43.5674},{"date":"2020-12-04","close":43.4333},{"date":"2020-12-07","close":43.2922},{"date":"2020-12-08","close":43.3628},{"date":"2020-12-09","close":43.3698},{"date":"2020-12-10","close":42.6994},{"date":"2020-12-11","close":42.5865},{"date":"2020-12-14","close":42.3254},{"date":"2020-12-15","close":42.7277},{"date":"2020-12-16","close":42.276},{"date":"2020-12-17","close":42.3466},{"date":"2020-12-18","close":42.6642},{"date":"2020-12-21","close":41.9797},{"date":"2020-12-22","close":41.6268},{"date":"2020-12-23","close":41.6057},{"date":"2020-12-24","close":41.521},{"date":"2020-12-28","close":41.6198},{"date":"2020-12-29","close":41.4998},{"date":"2020-12-30","close":41.027},{"date":"2020-12-31","close":41.4575},{"date":"2021-01-04","close":41.528},{"date":"2021-01-05","close":41.3375},{"date":"2021-01-06","close":41.8385},{"date":"2021-01-07","close":41.7444},{"date":"2021-01-08","close":41.2238},{"date":"2021-01-11","close":40.9812},{"date":"2021-01-12","close":40.8386},{"date":"2021-01-13","close":40.696},{"date":"2021-01-14","close":40.6817},{"date":"2021-01-15","close":40.9242},{"date":"2021-01-19","close":40.6888},{"date":"2021-01-20","close":40.8386},{"date":"2021-01-21","close":40.8457},{"date":"2021-01-22","close":40.9884},{"date":"2021-01-25","close":41.6659},{"date":"2021-01-26","close":40.3465},{"date":"2021-01-27","close":39.3195},{"date":"2021-01-28","close":39.4906},{"date":"2021-01-29","close":39.0484},{"date":"2021-02-01","close":38.7132},{"date":"2021-02-02","close":38.8702},{"date":"2021-02-03","close":39.077},{"date":"2021-02-04","close":39.3266},{"date":"2021-02-05","close":39.455},{"date":"2021-02-08","close":39.2624},{"date":"2021-02-09","close":39.2267},{"date":"2021-02-10","close":39.1982},{"date":"2021-02-11","close":38.9415},{"date":"2021-02-12","close":38.6562},{"date":"2021-02-16","close":38.6205},{"date":"2021-02-17","close":40.646},{"date":"2021-02-18","close":40.6389},{"date":"2021-02-19","close":40.2609},{"date":"2021-02-22","close":40.2609},{"date":"2021-02-23","close":40.6746},{"date":"2021-02-24","close":40.7388},{"date":"2021-02-25","close":40.2966},{"date":"2021-02-26","close":39.4407},{"date":"2021-03-01","close":39.4835},{"date":"2021-03-02","close":39.2125},{"date":"2021-03-03","close":39.4978},{"date":"2021-03-04","close":39.0841},{"date":"2021-03-05","close":39.94},{"date":"2021-03-08","close":40.5034},{"date":"2021-03-09","close":40.0826},{"date":"2021-03-10","close":40.7102},{"date":"2021-03-11","close":39.5905},{"date":"2021-03-12","close":39.6761},{"date":"2021-03-15","close":39.6832},{"date":"2021-03-16","close":39.6832},{"date":"2021-03-17","close":39.7617},{"date":"2021-03-18","close":40.1611},{"date":"2021-03-19","close":40.1111},{"date":"2021-03-22","close":40.3608},{"date":"2021-03-23","close":40.589},{"date":"2021-03-24","close":40.6603},{"date":"2021-03-25","close":40.9242},{"date":"2021-03-26","close":41.4948},{"date":"2021-03-29","close":41.9584},{"date":"2021-03-30","close":41.7872},{"date":"2021-03-31","close":41.4734},{"date":"2021-04-01","close":41.5803},{"date":"2021-04-05","close":41.9869},{"date":"2021-04-06","close":42.1581},{"date":"2021-04-07","close":42.0796},{"date":"2021-04-08","close":41.5231},{"date":"2021-04-09","close":41.4438},{"date":"2021-04-12","close":41.4798},{"date":"2021-04-13","close":41.5375},{"date":"2021-04-14","close":41.5952},{"date":"2021-04-15","close":41.5952},{"date":"2021-04-16","close":42.0133},{"date":"2021-04-19","close":42.0926},{"date":"2021-04-20","close":42.0926},{"date":"2021-04-21","close":41.9124},{"date":"2021-04-22","close":41.2924},{"date":"2021-04-23","close":41.3068},{"date":"2021-04-26","close":41.0473},{"date":"2021-04-27","close":40.6003},{"date":"2021-04-28","close":40.6796},{"date":"2021-04-29","close":41.3212},{"date":"2021-04-30","close":41.66},{"date":"2021-05-03","close":41.7538},{"date":"2021-05-04","close":42.244},{"date":"2021-05-05","close":42.3088},{"date":"2021-05-06","close":42.7414},{"date":"2021-05-07","close":42.3305},{"date":"2021-05-10","close":42.9072},{"date":"2021-05-11","close":42.2007},{"date":"2021-05-12","close":42.107},{"date":"2021-05-13","close":42.3954},{"date":"2021-05-14","close":42.3088},{"date":"2021-05-17","close":41.7682},{"date":"2021-05-18","close":41.2203},{"date":"2021-05-19","close":41.0329},{"date":"2021-05-20","close":40.9392},{"date":"2021-05-21","close":41.0257},{"date":"2021-05-24","close":41.0761},{"date":"2021-05-25","close":40.7157},{"date":"2021-05-26","close":40.6292},{"date":"2021-05-27","close":40.5787},{"date":"2021-05-28","close":40.7229},{"date":"2021-06-01","close":40.6436},{"date":"2021-06-02","close":40.8382},{"date":"2021-06-03","close":41.0761},{"date":"2021-06-04","close":41.3068},{"date":"2021-06-07","close":41.2347},{"date":"2021-06-08","close":41.1987},{"date":"2021-06-09","close":41.1266},{"date":"2021-06-10","close":41.3356},{"date":"2021-06-11","close":41.3284},{"date":"2021-06-14","close":41.2203},{"date":"2021-06-15","close":41.2996},{"date":"2021-06-16","close":40.831},{"date":"2021-06-17","close":40.7517},{"date":"2021-06-18","close":40.2399},{"date":"2021-06-21","close":40.6508},{"date":"2021-06-22","close":40.6364},{"date":"2021-06-23","close":40.4201},{"date":"2021-06-24","close":40.6364},{"date":"2021-06-25","close":40.6436},{"date":"2021-06-28","close":40.4994},{"date":"2021-06-29","close":40.2543},{"date":"2021-06-30","close":40.3913},{"date":"2021-07-01","close":40.5787},{"date":"2021-07-02","close":40.6868},{"date":"2021-07-06","close":40.6652},{"date":"2021-07-07","close":40.7517},{"date":"2021-07-08","close":40.5899},{"date":"2021-07-09","close":40.8742},{"date":"2021-07-12","close":40.9325},{"date":"2021-07-13","close":40.8888},{"date":"2021-07-14","close":41.0564},{"date":"2021-07-15","close":41.2241},{"date":"2021-07-16","close":41.1585},{"date":"2021-07-19","close":40.7065},{"date":"2021-07-20","close":40.517},{"date":"2021-07-21","close":40.7867},{"date":"2021-07-22","close":40.7867},{"date":"2021-07-23","close":40.7357},{"date":"2021-07-26","close":40.6628},{"date":"2021-07-27","close":40.969},{"date":"2021-07-28","close":40.6191},{"date":"2021-07-29","close":40.8086},{"date":"2021-07-30","close":40.6628},{"date":"2021-08-02","close":40.6482},{"date":"2021-08-03","close":40.6263},{"date":"2021-08-04","close":40.3639},{"date":"2021-08-05","close":40.3129},{"date":"2021-08-06","close":40.2546},{"date":"2021-08-09","close":40.1817},{"date":"2021-08-10","close":40.4441},{"date":"2021-08-11","close":40.5097},{"date":"2021-08-12","close":40.5607},{"date":"2021-08-13","close":40.7284},{"date":"2021-08-16","close":40.8086},{"date":"2021-08-17","close":40.9544},{"date":"2021-08-18","close":40.4368},{"date":"2021-08-19","close":40.3639},{"date":"2021-08-20","close":40.4733},{"date":"2021-08-23","close":40.4004},{"date":"2021-08-24","close":40.1015},{"date":"2021-08-25","close":40.0432},{"date":"2021-08-26","close":39.8026},{"date":"2021-08-27","close":39.9265},{"date":"2021-08-30","close":39.9265},{"date":"2021-08-31","close":40.0942},{"date":"2021-09-01","close":40.0504},{"date":"2021-09-02","close":40.3056},{"date":"2021-09-03","close":40.4076},{"date":"2021-09-07","close":39.963},{"date":"2021-09-08","close":40.0286},{"date":"2021-09-09","close":39.686},{"date":"2021-09-10","close":39.5329},{"date":"2021-09-13","close":39.8172},{"date":"2021-09-14","close":39.6641},{"date":"2021-09-15","close":39.7807},{"date":"2021-09-16","close":39.6787},{"date":"2021-09-17","close":39.5693},{"date":"2021-09-20","close":39.5547},{"date":"2021-09-21","close":39.3871},{"date":"2021-09-22","close":39.409},{"date":"2021-09-23","close":39.6714},{"date":"2021-09-24","close":39.6349},{"date":"2021-09-27","close":39.7078},{"date":"2021-09-28","close":39.4818},{"date":"2021-09-29","close":39.6422},{"date":"2021-09-30","close":39.3725},{"date":"2021-10-01","close":39.5839},{"date":"2021-10-04","close":39.7297},{"date":"2021-10-05","close":39.737},{"date":"2021-10-06","close":39.7516},{"date":"2021-10-07","close":39.7589},{"date":"2021-10-08","close":39.2721},{"date":"2021-10-11","close":38.4902},{"date":"2021-10-12","close":37.8632},{"date":"2021-10-13","close":37.878},{"date":"2021-10-14","close":38.2984},{"date":"2021-10-15","close":38.5566},{"date":"2021-10-18","close":38.291},{"date":"2021-10-19","close":38.6156},{"date":"2021-10-20","close":39.545},{"date":"2021-10-21","close":39.3827},{"date":"2021-10-22","close":39.0434},{"date":"2021-10-25","close":38.7853},{"date":"2021-10-26","close":39.1541},{"date":"2021-10-27","close":38.8221},{"date":"2021-10-28","close":38.9475},{"date":"2021-10-29","close":39.0877},{"date":"2021-11-01","close":39.0582},{"date":"2021-11-02","close":38.7779},{"date":"2021-11-03","close":39.0508},{"date":"2021-11-04","close":38.2468},{"date":"2021-11-05","close":38.5345},{"date":"2021-11-08","close":38.6008},{"date":"2021-11-09","close":38.5345},{"date":"2021-11-10","close":38.8},{"date":"2021-11-11","close":38.6894},{"date":"2021-11-12","close":38.6082},{"date":"2021-11-15","close":38.6525},{"date":"2021-11-16","close":38.4017},{"date":"2021-11-17","close":38.1583},{"date":"2021-11-18","close":37.7968},{"date":"2021-11-19","close":37.5165},{"date":"2021-11-22","close":38.0181},{"date":"2021-11-23","close":38.173},{"date":"2021-11-24","close":38.1066},{"date":"2021-11-26","close":38.2099},{"date":"2021-11-29","close":38.1066},{"date":"2021-11-30","close":37.0813},{"date":"2021-12-01","close":36.7125},{"date":"2021-12-02","close":37.4206},{"date":"2021-12-03","close":37.9296},{"date":"2021-12-06","close":37.6714},{"date":"2021-12-07","close":37.4649},{"date":"2021-12-08","close":37.2436},{"date":"2021-12-09","close":37.0002},{"date":"2021-12-10","close":37.0223},{"date":"2021-12-13","close":37.0887},{"date":"2021-12-14","close":37.3616},{"date":"2021-12-15","close":37.2878},{"date":"2021-12-16","close":38.9106},{"date":"2021-12-17","close":39.2204},{"date":"2021-12-20","close":39.1614},{"date":"2021-12-21","close":38.9328},{"date":"2021-12-22","close":38.9254},{"date":"2021-12-23","close":38.859},{"date":"2021-12-27","close":38.859},{"date":"2021-12-28","close":38.8885},{"date":"2021-12-29","close":38.623},{"date":"2021-12-30","close":38.5418},{"date":"2021-12-31","close":38.3279},{"date":"2022-01-03","close":38.682},{"date":"2022-01-04","close":39.4417},{"date":"2022-01-05","close":39.8475},{"date":"2022-01-06","close":39.6557},{"date":"2022-01-07","close":40.4918},{"date":"2022-01-10","close":40.2156},{"date":"2022-01-11","close":40.0065},{"date":"2022-01-12","close":39.902},{"date":"2022-01-13","close":39.9543},{"date":"2022-01-14","close":39.7751},{"date":"2022-01-18","close":39.8871},{"date":"2022-01-19","close":39.9394},{"date":"2022-01-20","close":39.8647},{"date":"2022-01-21","close":39.6855},{"date":"2022-01-24","close":39.5362},{"date":"2022-01-25","close":39.4914},{"date":"2022-01-26","close":38.088},{"date":"2022-01-27","close":38.2149},{"date":"2022-01-28","close":39.4914},{"date":"2022-01-31","close":39.7378},{"date":"2022-02-01","close":39.7154},{"date":"2022-02-02","close":40.1633},{"date":"2022-02-03","close":40.1558},{"date":"2022-02-04","close":39.7975},{"date":"2022-02-07","close":39.5661},{"date":"2022-02-08","close":39.4317},{"date":"2022-02-09","close":39.9394},{"date":"2022-02-10","close":39.5959},{"date":"2022-02-11","close":39.805},{"date":"2022-02-14","close":39.7677},{"date":"2022-02-15","close":39.8348},{"date":"2022-02-16","close":39.8647},{"date":"2022-02-17","close":39.9991},{"date":"2022-02-18","close":40.1857},{"date":"2022-02-22","close":40.238},{"date":"2022-02-23","close":39.8722},{"date":"2022-02-24","close":39.26},{"date":"2022-02-25","close":40.4022},{"date":"2022-02-28","close":40.0663},{"date":"2022-03-01","close":40.0215},{"date":"2022-03-02","close":40.4171},{"date":"2022-03-03","close":40.8053},{"date":"2022-03-04","close":41.1413},{"date":"2022-03-07","close":40.8203},{"date":"2022-03-08","close":39.7527},{"date":"2022-03-09","close":39.6258},{"date":"2022-03-10","close":39.7378},{"date":"2022-03-11","close":39.5959},{"date":"2022-03-14","close":39.1928},{"date":"2022-03-15","close":39.3869},{"date":"2022-03-16","close":39.1853},{"date":"2022-03-17","close":39.0883},{"date":"2022-03-18","close":37.9237},{"date":"2022-03-21","close":38.1477},{"date":"2022-03-22","close":38.073},{"date":"2022-03-23","close":38.0506},{"date":"2022-03-24","close":38.073},{"date":"2022-03-25","close":38.2821},{"date":"2022-03-28","close":38.1999},{"date":"2022-03-29","close":38.2597},{"date":"2022-03-30","close":38.5284},{"date":"2022-03-31","close":38.0282},{"date":"2022-04-01","close":38.9091},{"date":"2022-04-04","close":39.163},{"date":"2022-04-05","close":39.4018},{"date":"2022-04-06","close":39.7154},{"date":"2022-04-07","close":39.7985},{"date":"2022-04-08","close":40.4483},{"date":"2022-04-11","close":40.7279},{"date":"2022-04-12","close":40.5541},{"date":"2022-04-13","close":40.9093},{"date":"2022-04-14","close":40.675},{"date":"2022-04-18","close":40.3426},{"date":"2022-04-19","close":40.6146},{"date":"2022-04-20","close":41.1133},{"date":"2022-04-21","close":41.5667},{"date":"2022-04-22","close":39.2242},{"date":"2022-04-25","close":37.9926},{"date":"2022-04-26","close":37.3352},{"date":"2022-04-27","close":36.6173},{"date":"2022-04-28","close":36.572},{"date":"2022-04-29","close":34.9852},{"date":"2022-05-02","close":34.9323},{"date":"2022-05-03","close":35.6426},{"date":"2022-05-04","close":36.5493},{"date":"2022-05-05","close":36.1489},{"date":"2022-05-06","close":36.4738},{"date":"2022-05-09","close":36.7383},{"date":"2022-05-10","close":36.368},{"date":"2022-05-11","close":36.1791},{"date":"2022-05-12","close":36.3151},{"date":"2022-05-13","close":36.4058},{"date":"2022-05-16","close":37.0556},{"date":"2022-05-17","close":36.98},{"date":"2022-05-18","close":36.9423},{"date":"2022-05-19","close":37.1009},{"date":"2022-05-20","close":37.4259},{"date":"2022-05-23","close":37.5316},{"date":"2022-05-24","close":38.2948},{"date":"2022-05-25","close":38.718},{"date":"2022-05-26","close":38.5291},{"date":"2022-05-27","close":38.8389},{"date":"2022-05-31","close":38.7557},{"date":"2022-06-01","close":38.8389},{"date":"2022-06-02","close":38.7557},{"date":"2022-06-03","close":38.3931},{"date":"2022-06-06","close":38.718},{"date":"2022-06-07","close":39.0278},{"date":"2022-06-08","close":38.9522},{"date":"2022-06-09","close":38.4913},{"date":"2022-06-10","close":38.4006},{"date":"2022-06-13","close":37.4712},{"date":"2022-06-14","close":37.1463},{"date":"2022-06-15","close":37.1387},{"date":"2022-06-16","close":36.9045},{"date":"2022-06-17","close":37.0481},{"date":"2022-06-21","close":38.2722},{"date":"2022-06-22","close":38.3779},{"date":"2022-06-23","close":39.3602},{"date":"2022-06-24","close":38.5064},{"date":"2022-06-27","close":38.5064},{"date":"2022-06-28","close":38.1286},{"date":"2022-06-29","close":38.4913},{"date":"2022-06-30","close":38.3477},{"date":"2022-07-01","close":39.0202},{"date":"2022-07-05","close":38.854},{"date":"2022-07-06","close":38.922},{"date":"2022-07-07","close":38.7996},{"date":"2022-07-08","close":38.6312},{"date":"2022-07-11","close":38.6389},{"date":"2022-07-12","close":38.8531},{"date":"2022-07-13","close":38.6465},{"date":"2022-07-14","close":38.6312},{"date":"2022-07-15","close":39.0368},{"date":"2022-07-18","close":38.4706},{"date":"2022-07-19","close":38.6006},{"date":"2022-07-20","close":37.5448},{"date":"2022-07-21","close":36.4659},{"date":"2022-07-22","close":34.0099},{"date":"2022-07-25","close":34.2471},{"date":"2022-07-26","close":34.3695},{"date":"2022-07-27","close":34.3618},{"date":"2022-07-28","close":34.8515},{"date":"2022-07-29","close":35.3412},{"date":"2022-08-01","close":35.3947},{"date":"2022-08-02","close":34.6908},{"date":"2022-08-03","close":34.6832},{"date":"2022-08-04","close":33.9946},{"date":"2022-08-05","close":34.3924},{"date":"2022-08-08","close":34.0787},{"date":"2022-08-09","close":34.1859},{"date":"2022-08-10","close":34.3083},{"date":"2022-08-11","close":34.2624},{"date":"2022-08-12","close":34.5455},{"date":"2022-08-15","close":34.8592},{"date":"2022-08-16","close":35.0428},{"date":"2022-08-17","close":34.6908},{"date":"2022-08-18","close":33.8109},{"date":"2022-08-19","close":33.9869},{"date":"2022-08-22","close":33.7956},{"date":"2022-08-23","close":33.2601},{"date":"2022-08-24","close":33.3213},{"date":"2022-08-25","close":33.4666},{"date":"2022-08-26","close":33.0917},{"date":"2022-08-29","close":33.1529},{"date":"2022-08-30","close":32.5408},{"date":"2022-08-31","close":31.9899},{"date":"2022-09-01","close":31.9899},{"date":"2022-09-02","close":31.5997},{"date":"2022-09-06","close":31.4467},{"date":"2022-09-07","close":31.4314},{"date":"2022-09-08","close":31.615},{"date":"2022-09-09","close":32.3189},{"date":"2022-09-12","close":32.7168},{"date":"2022-09-13","close":31.944},{"date":"2022-09-14","close":31.5844},{"date":"2022-09-15","close":31.3931},{"date":"2022-09-16","close":31.5615},{"date":"2022-09-19","close":31.5538},{"date":"2022-09-20","close":31.0565},{"date":"2022-09-21","close":30.2072},{"date":"2022-09-22","close":30.5515},{"date":"2022-09-23","close":30.2378},{"date":"2022-09-26","close":29.7864},{"date":"2022-09-27","close":29.7558},{"date":"2022-09-28","close":30.1383},{"date":"2022-09-29","close":29.5645},{"date":"2022-09-30","close":29.0519},{"date":"2022-10-03","close":29.9624},{"date":"2022-10-04","close":30.4597},{"date":"2022-10-05","close":30.146},{"date":"2022-10-06","close":29.4403},{"date":"2022-10-07","close":28.6701},{"date":"2022-10-10","close":28.4911},{"date":"2022-10-11","close":27.9621},{"date":"2022-10-12","close":27.7598},{"date":"2022-10-13","close":28.32},{"date":"2022-10-14","close":28.3044},{"date":"2022-10-17","close":28.9268},{"date":"2022-10-18","close":28.8412},{"date":"2022-10-19","close":28.4522},{"date":"2022-10-20","close":28.7868},{"date":"2022-10-21","close":27.503},{"date":"2022-10-24","close":27.9854},{"date":"2022-10-25","close":28.3433},{"date":"2022-10-26","close":28.3433},{"date":"2022-10-27","close":28.1488},{"date":"2022-10-28","close":29.3081},{"date":"2022-10-31","close":29.0747},{"date":"2022-11-01","close":29.0747},{"date":"2022-11-02","close":29.3392},{"date":"2022-11-03","close":28.9035},{"date":"2022-11-04","close":28.9735},{"date":"2022-11-07","close":28.9346},{"date":"2022-11-08","close":29.4637},{"date":"2022-11-09","close":29.2692},{"date":"2022-11-10","close":29.9694},{"date":"2022-11-11","close":29.7982},{"date":"2022-11-14","close":29.806},{"date":"2022-11-15","close":29.3314},{"date":"2022-11-16","close":29.4714},{"date":"2022-11-17","close":29.6893},{"date":"2022-11-18","close":29.9927},{"date":"2022-11-21","close":30.0472},{"date":"2022-11-22","close":30.4984},{"date":"2022-11-23","close":30.2806},{"date":"2022-11-25","close":30.3584},{"date":"2022-11-28","close":29.7515},{"date":"2022-11-29","close":29.8293},{"date":"2022-11-30","close":30.3273},{"date":"2022-12-01","close":29.8216},{"date":"2022-12-02","close":29.7048},{"date":"2022-12-05","close":28.8412},{"date":"2022-12-06","close":28.7012},{"date":"2022-12-07","close":28.919},{"date":"2022-12-08","close":28.8646},{"date":"2022-12-09","close":29.098},{"date":"2022-12-12","close":29.5259},{"date":"2022-12-13","close":29.4559},{"date":"2022-12-14","close":29.1369},{"date":"2022-12-15","close":29.3859},{"date":"2022-12-16","close":28.8801},{"date":"2022-12-19","close":28.8101},{"date":"2022-12-20","close":28.779},{"date":"2022-12-21","close":29.3936},{"date":"2022-12-22","close":29.806},{"date":"2022-12-23","close":29.8838},{"date":"2022-12-27","close":30.5373},{"date":"2022-12-28","close":30.195},{"date":"2022-12-29","close":30.5451},{"date":"2022-12-30","close":30.654},{"date":"2023-01-03","close":31.2142},{"date":"2023-01-04","close":32.0},{"date":"2023-01-05","close":32.4435},{"date":"2023-01-06","close":32.8247},{"date":"2023-01-09","close":32.6927},{"date":"2023-01-10","close":33.1511},{"date":"2023-01-11","close":32.5426},{"date":"2023-01-12","close":33.0405},{"date":"2023-01-13","close":33.08},{"date":"2023-01-17","close":32.2818},{"date":"2023-01-18","close":31.5864},{"date":"2023-01-19","close":31.6575},{"date":"2023-01-20","close":31.6101},{"date":"2023-01-23","close":31.3177},{"date":"2023-01-24","close":31.942},{"date":"2023-01-25","close":31.8709},{"date":"2023-01-26","close":31.8235},{"date":"2023-01-27","close":32.1159},{"date":"2023-01-30","close":32.4399},{"date":"2023-01-31","close":32.8508},{"date":"2023-02-01","close":32.9456},{"date":"2023-02-02","close":33.0563},{"date":"2023-02-03","close":32.8034},{"date":"2023-02-06","close":32.6216},{"date":"2023-02-07","close":32.0447},{"date":"2023-02-08","close":32.021},{"date":"2023-02-09","close":31.4599},{"date":"2023-02-10","close":31.618},{"date":"2023-02-13","close":31.863},{"date":"2023-02-14","close":31.8709},{"date":"2023-02-15","close":31.9104},{"date":"2023-02-16","close":31.4837},{"date":"2023-02-17","close":31.784},{"date":"2023-02-21","close":30.9779},{"date":"2023-02-22","close":31.0411},{"date":"2023-02-23","close":30.4484},{"date":"2023-02-24","close":30.6144},{"date":"2023-02-27","close":30.725},{"date":"2023-02-28","close":30.6697},{"date":"2023-03-01","close":30.2667},{"date":"2023-03-02","close":30.3536},{"date":"2023-03-03","close":30.2351},{"date":"2023-03-06","close":30.1481},{"date":"2023-03-07","close":29.9585},{"date":"2023-03-08","close":29.6582},{"date":"2023-03-09","close":28.8837},{"date":"2023-03-10","close":28.9865},{"date":"2023-03-13","close":28.8758},{"date":"2023-03-14","close":29.1445},{"date":"2023-03-15","close":29.2868},{"date":"2023-03-16","close":28.9074},{"date":"2023-03-17","close":29.0734},{"date":"2023-03-20","close":29.5791},{"date":"2023-03-21","close":29.8241},{"date":"2023-03-22","close":29.4843},{"date":"2023-03-23","close":29.5317},{"date":"2023-03-24","close":29.7609},{"date":"2023-03-27","close":30.0691},{"date":"2023-03-28","close":30.0296},{"date":"2023-03-29","close":30.4089},{"date":"2023-03-30","close":30.5512},{"date":"2023-03-31","close":30.7329},{"date":"2023-04-03","close":30.9937},{"date":"2023-04-04","close":31.3335},{"date":"2023-04-05","close":31.697},{"date":"2023-04-06","close":31.7155},{"date":"2023-04-10","close":31.6111},{"date":"2023-04-11","close":31.6914},{"date":"2023-04-12","close":31.4906},{"date":"2023-04-13","close":31.587},{"date":"2023-04-14","close":31.5066},{"date":"2023-04-17","close":31.6994},{"date":"2023-04-18","close":31.2817},{"date":"2023-04-19","close":31.0086},{"date":"2023-04-20","close":29.8759},{"date":"2023-04-21","close":29.9803},{"date":"2023-04-24","close":29.8036},{"date":"2023-04-25","close":29.9642},{"date":"2023-04-26","close":29.659},{"date":"2023-04-27","close":31.1612},{"date":"2023-04-28","close":31.1933},{"date":"2023-05-01","close":31.0969},{"date":"2023-05-02","close":30.2615},{"date":"2023-05-03","close":30.5105},{"date":"2023-05-04","close":30.0044},{"date":"2023-05-05","close":30.39},{"date":"2023-05-08","close":30.39},{"date":"2023-05-09","close":30.1811},{"date":"2023-05-10","close":30.2293},{"date":"2023-05-11","close":30.2052},{"date":"2023-05-12","close":30.1972},{"date":"2023-05-15","close":29.5385},{"date":"2023-05-16","close":28.9601},{"date":"2023-05-17","close":29.0645},{"date":"2023-05-18","close":29.0243},{"date":"2023-05-19","close":28.9601},{"date":"2023-05-22","close":28.8878},{"date":"2023-05-23","close":29.1127},{"date":"2023-05-24","close":28.8155},{"date":"2023-05-25","close":27.972},{"date":"2023-05-26","close":28.1166},{"date":"2023-05-30","close":28.0362},{"date":"2023-05-31","close":28.6227},{"date":"2023-06-01","close":28.695},{"date":"2023-06-02","close":27.7792},{"date":"2023-06-05","close":27.6828},{"date":"2023-06-06","close":27.8756},{"date":"2023-06-07","close":28.3254},{"date":"2023-06-08","close":28.462},{"date":"2023-06-09","close":28.4941},{"date":"2023-06-12","close":28.6066},{"date":"2023-06-13","close":28.5022},{"date":"2023-06-14","close":28.703},{"date":"2023-06-15","close":29.2734},{"date":"2023-06-16","close":29.2894},{"date":"2023-06-20","close":28.7673},{"date":"2023-06-21","close":28.7833},{"date":"2023-06-22","close":28.7994},{"date":"2023-06-23","close":28.5263},{"date":"2023-06-26","close":29.0083},{"date":"2023-06-27","close":29.3617},{"date":"2023-06-28","close":29.5786},{"date":"2023-06-29","close":29.7152},{"date":"2023-06-30","close":29.8759},{"date":"2023-07-03","close":29.9482},{"date":"2023-07-05","close":30.1088},{"date":"2023-07-06","close":29.8277},{"date":"2023-07-07","close":29.3559},{"date":"2023-07-10","close":28.7344},{"date":"2023-07-11","close":28.6117},{"date":"2023-07-12","close":28.5054},{"date":"2023-07-13","close":28.3255},{"date":"2023-07-14","close":27.8104},{"date":"2023-07-17","close":25.7252},{"date":"2023-07-18","close":26.3876},{"date":"2023-07-19","close":27.7777},{"date":"2023-07-20","close":27.5078},{"date":"2023-07-21","close":27.7041},{"date":"2023-07-24","close":27.7858},{"date":"2023-07-25","close":27.9985},{"date":"2023-07-26","close":28.0802},{"date":"2023-07-27","close":27.4342},{"date":"2023-07-28","close":27.8267},{"date":"2023-07-31","close":27.8676},{"date":"2023-08-01","close":27.3361},{"date":"2023-08-02","close":27.2462},{"date":"2023-08-03","close":27.0336},{"date":"2023-08-04","close":26.6738},{"date":"2023-08-07","close":26.6002},{"date":"2023-08-08","close":26.6329},{"date":"2023-08-09","close":26.7474},{"date":"2023-08-10","close":27.0008},{"date":"2023-08-11","close":27.2789},{"date":"2023-08-14","close":27.4424},{"date":"2023-08-15","close":27.1971},{"date":"2023-08-16","close":27.2053},{"date":"2023-08-17","close":27.0336},{"date":"2023-08-18","close":27.1317},{"date":"2023-08-21","close":26.9845},{"date":"2023-08-22","close":27.148},{"date":"2023-08-23","close":27.1399},{"date":"2023-08-24","close":27.2952},{"date":"2023-08-25","close":27.2707},{"date":"2023-08-28","close":27.4342},{"date":"2023-08-29","close":28.3664},{"date":"2023-08-30","close":28.3255},{"date":"2023-08-31","close":28.6036},{"date":"2023-09-01","close":28.5054},{"date":"2023-09-05","close":28.0475},{"date":"2023-09-06","close":27.9494},{"date":"2023-09-07","close":27.6468},{"date":"2023-09-08","close":27.3525},{"date":"2023-09-11","close":27.7531},{"date":"2023-09-12","close":27.8349},{"date":"2023-09-13","close":27.6877},{"date":"2023-09-14","close":27.8349},{"date":"2023-09-15","close":27.6305},{"date":"2023-09-18","close":27.4179},{"date":"2023-09-19","close":27.3116},{"date":"2023-09-20","close":27.4751},{"date":"2023-09-21","close":27.2216},{"date":"2023-09-22","close":27.2134},{"date":"2023-09-25","close":27.1153},{"date":"2023-09-26","close":26.9763},{"date":"2023-09-27","close":26.4939},{"date":"2023-09-28","close":26.6165},{"date":"2023-09-29","close":26.502},{"date":"2023-10-02","close":25.9705},{"date":"2023-10-03","close":26.1504},{"date":"2023-10-04","close":25.7906},{"date":"2023-10-05","close":26.0196},{"date":"2023-10-06","close":25.7649},{"date":"2023-10-09","close":26.266},{"date":"2023-10-10","close":26.5249},{"date":"2023-10-11","close":26.2743},{"date":"2023-10-12","close":25.815},{"date":"2023-10-13","close":25.6145},{"date":"2023-10-16","close":26.0989},{"date":"2023-10-17","close":26.3161},{"date":"2023-10-18","close":25.9319},{"date":"2023-10-19","close":26.3745},{"date":"2023-10-20","close":26.3662},{"date":"2023-10-23","close":26.2159},{"date":"2023-10-24","close":28.6462},{"date":"2023-10-25","close":28.1367},{"date":"2023-10-26","close":28.7882},{"date":"2023-10-27","close":27.9279},{"date":"2023-10-30","close":28.9134},{"date":"2023-10-31","close":29.3394},{"date":"2023-11-01","close":29.5649},{"date":"2023-11-02","close":29.9824},{"date":"2023-11-03","close":30.0827},{"date":"2023-11-06","close":29.7653},{"date":"2023-11-07","close":30.0159},{"date":"2023-11-08","close":29.8739},{"date":"2023-11-09","close":29.7486},{"date":"2023-11-10","close":29.8238},{"date":"2023-11-13","close":29.9156},{"date":"2023-11-14","close":29.9657},{"date":"2023-11-15","close":30.066},{"date":"2023-11-16","close":30.2163},{"date":"2023-11-17","close":30.258},{"date":"2023-11-20","close":30.6756},{"date":"2023-11-21","close":31.1099},{"date":"2023-11-22","close":31.1934},{"date":"2023-11-24","close":31.2435},{"date":"2023-11-27","close":31.1934},{"date":"2023-11-28","close":31.2937},{"date":"2023-11-29","close":31.5359},{"date":"2023-11-30","close":32.0119},{"date":"2023-12-01","close":32.2207},{"date":"2023-12-04","close":31.7697},{"date":"2023-12-05","close":32.0871},{"date":"2023-12-06","close":32.1539},{"date":"2023-12-07","close":32.2792},{"date":"2023-12-08","close":31.9451},{"date":"2023-12-11","close":31.4607},{"date":"2023-12-12","close":31.1517},{"date":"2023-12-13","close":30.8928},{"date":"2023-12-14","close":31.6277},{"date":"2023-12-15","close":31.2101},{"date":"2023-12-18","close":31.4607},{"date":"2023-12-19","close":31.3772},{"date":"2023-12-20","close":31.1517},{"date":"2023-12-21","close":31.2603},{"date":"2023-12-22","close":31.3104},{"date":"2023-12-26","close":31.302},{"date":"2023-12-27","close":31.16},{"date":"2023-12-28","close":31.3104},{"date":"2023-12-29","close":31.4857},{"date":"2024-01-02","close":32.4712},{"date":"2024-01-03","close":32.7051},{"date":"2024-01-04","close":32.8805},{"date":"2024-01-05","close":33.5737},{"date":"2024-01-08","close":33.4901},{"date":"2024-01-09","close":33.1547},{"date":"2024-01-10","close":33.1887},{"date":"2024-01-11","close":32.1866},{"date":"2024-01-12","close":32.7471},{"date":"2024-01-16","close":33.367},{"date":"2024-01-17","close":33.0103},{"date":"2024-01-18","close":33.0698},{"date":"2024-01-19","close":33.401},{"date":"2024-01-22","close":33.6133},{"date":"2024-01-23","close":35.8638},{"date":"2024-01-24","close":35.057},{"date":"2024-01-25","close":35.9147},{"date":"2024-01-26","close":36.0082},{"date":"2024-01-29","close":35.7109},{"date":"2024-01-30","close":36.0676},{"date":"2024-01-31","close":35.9657},{"date":"2024-02-01","close":36.0846},{"date":"2024-02-02","close":35.7789},{"date":"2024-02-05","close":35.1419},{"date":"2024-02-06","close":34.9041},{"date":"2024-02-07","close":34.3267},{"date":"2024-02-08","close":33.8935},{"date":"2024-02-09","close":33.7322},{"date":"2024-02-12","close":34.0549},{"date":"2024-02-13","close":34.0804},{"date":"2024-02-14","close":34.0974},{"date":"2024-02-15","close":34.471},{"date":"2024-02-16","close":34.3861},{"date":"2024-02-20","close":34.3946},{"date":"2024-02-21","close":34.9041},{"date":"2024-02-22","close":34.5899},{"date":"2024-02-23","close":34.5305},{"date":"2024-02-26","close":33.7067},{"date":"2024-02-27","close":33.9105},{"date":"2024-02-28","close":34.0549},{"date":"2024-02-29","close":33.987},{"date":"2024-03-01","close":34.1398},{"date":"2024-03-04","close":34.2332},{"date":"2024-03-05","close":34.2672},{"date":"2024-03-06","close":33.9105},{"date":"2024-03-07","close":33.5708},{"date":"2024-03-08","close":33.5538},{"date":"2024-03-11","close":34.0804},{"date":"2024-03-12","close":34.0804},{"date":"2024-03-13","close":34.1908},{"date":"2024-03-14","close":33.7746},{"date":"2024-03-15","close":33.5369},{"date":"2024-03-18","close":33.9105},{"date":"2024-03-19","close":33.9445},{"date":"2024-03-20","close":34.0719},{"date":"2024-03-21","close":34.4286},{"date":"2024-03-22","close":34.2842},{"date":"2024-03-25","close":34.7088},{"date":"2024-03-26","close":34.6918},{"date":"2024-03-27","close":35.2778},{"date":"2024-03-28","close":35.6345},{"date":"2024-04-01","close":35.9063},{"date":"2024-04-02","close":36.1271},{"date":"2024-04-03","close":36.3818},{"date":"2024-04-04","close":36.0506},{"date":"2024-04-05","close":35.7704},{"date":"2024-04-08","close":35.4392},{"date":"2024-04-09","close":35.245},{"date":"2024-04-10","close":34.9688},{"date":"2024-04-11","close":34.6582},{"date":"2024-04-12","close":34.2784},{"date":"2024-04-15","close":34.615},{"date":"2024-04-16","close":34.3216},{"date":"2024-04-17","close":34.3302},{"date":"2024-04-18","close":34.6323},{"date":"2024-04-19","close":34.9429},{"date":"2024-04-22","close":33.3119},{"date":"2024-04-23","close":34.2612},{"date":"2024-04-24","close":34.0799},{"date":"2024-04-25","close":33.8469},{"date":"2024-04-26","close":34.2439},{"date":"2024-04-29","close":34.5977},{"date":"2024-04-30","close":34.0799},{"date":"2024-05-01","close":33.8297},{"date":"2024-05-02","close":33.5967},{"date":"2024-05-03","close":33.5621},{"date":"2024-05-06","close":33.9419},{"date":"2024-05-07","close":33.9246},{"date":"2024-05-08","close":34.0713},{"date":"2024-05-09","close":34.3389},{"date":"2024-05-10","close":34.8653},{"date":"2024-05-13","close":34.9861},{"date":"2024-05-14","close":34.9429},{"date":"2024-05-15","close":34.9429},{"date":"2024-05-16","close":34.7358},{"date":"2024-05-17","close":34.5719},{"date":"2024-05-20","close":34.6236},{"date":"2024-05-21","close":34.1921},{"date":"2024-05-22","close":34.3389},{"date":"2024-05-23","close":34.0282},{"date":"2024-05-24","close":34.2957},{"date":"2024-05-28","close":33.9678},{"date":"2024-05-29","close":33.7434},{"date":"2024-05-30","close":34.8049},{"date":"2024-05-31","close":35.5125},{"date":"2024-06-03","close":35.3658},{"date":"2024-06-04","close":35.8664},{"date":"2024-06-05","close":35.6851},{"date":"2024-06-06","close":35.6679},{"date":"2024-06-07","close":35.3313},{"date":"2024-06-10","close":34.8739},{"date":"2024-06-11","close":34.8825},{"date":"2024-06-12","close":34.3216},{"date":"2024-06-13","close":34.3302},{"date":"2024-06-14","close":34.2353},{"date":"2024-06-17","close":34.0541},{"date":"2024-06-18","close":34.5891},{"date":"2024-06-20","close":34.7272},{"date":"2024-06-21","close":34.7272},{"date":"2024-06-24","close":35.5298},{"date":"2024-06-25","close":35.4521},{"date":"2024-06-26","close":35.4003},{"date":"2024-06-27","close":35.2277},{"date":"2024-06-28","close":35.5902},{"date":"2024-07-01","close":36.0217},{"date":"2024-07-02","close":35.4694},{"date":"2024-07-03","close":35.4866},{"date":"2024-07-05","close":35.6161},{"date":"2024-07-08","close":35.8405},{"date":"2024-07-09","close":35.642},{"date":"2024-07-10","close":36.0323},{"date":"2024-07-11","close":36.2253},{"date":"2024-07-12","close":36.3393},{"date":"2024-07-15","close":35.7779},{"date":"2024-07-16","close":36.3568},{"date":"2024-07-17","close":36.8656},{"date":"2024-07-18","close":36.9007},{"date":"2024-07-19","close":36.5059},{"date":"2024-07-22","close":34.2868},{"date":"2024-07-23","close":34.1114},{"date":"2024-07-24","close":34.7956},{"date":"2024-07-25","close":35.0411},{"date":"2024-07-26","close":35.1639},{"date":"2024-07-29","close":35.1113},{"date":"2024-07-30","close":35.1201},{"date":"2024-07-31","close":35.5411},{"date":"2024-08-01","close":35.8306},{"date":"2024-08-02","close":35.9358},{"date":"2024-08-05","close":34.9096},{"date":"2024-08-06","close":35.3131},{"date":"2024-08-07","close":35.3306},{"date":"2024-08-08","close":35.5411},{"date":"2024-08-09","close":35.7429},{"date":"2024-08-12","close":35.5499},{"date":"2024-08-13","close":35.7692},{"date":"2024-08-14","close":35.8744},{"date":"2024-08-15","close":35.1201},{"date":"2024-08-16","close":35.6201},{"date":"2024-08-19","close":35.7341},{"date":"2024-08-20","close":35.8306},{"date":"2024-08-21","close":36.006},{"date":"2024-08-22","close":35.8481},{"date":"2024-08-23","close":36.1463},{"date":"2024-08-26","close":36.3919},{"date":"2024-08-27","close":36.3568},{"date":"2024-08-28","close":36.3919},{"date":"2024-08-29","close":36.1814},{"date":"2024-08-30","close":36.6463},{"date":"2024-09-03","close":37.655},{"date":"2024-09-04","close":36.3832},{"date":"2024-09-05","close":36.234},{"date":"2024-09-06","close":36.0937},{"date":"2024-09-09","close":37.4796},{"date":"2024-09-10","close":38.2865},{"date":"2024-09-11","close":38.4181},{"date":"2024-09-12","close":38.4707},{"date":"2024-09-13","close":38.9707},{"date":"2024-09-16","close":39.4706},{"date":"2024-09-17","close":38.6637},{"date":"2024-09-18","close":38.4883},{"date":"2024-09-19","close":38.5409},{"date":"2024-09-20","close":38.883},{"date":"2024-09-23","close":38.8216},{"date":"2024-09-24","close":39.1724},{"date":"2024-09-25","close":39.0759},{"date":"2024-09-26","close":39.1373},{"date":"2024-09-27","close":39.3741},{"date":"2024-09-30","close":39.3917},{"date":"2024-10-01","close":39.6548},{"date":"2024-10-02","close":39.5145},{"date":"2024-10-03","close":39.0496},{"date":"2024-10-04","close":38.7514},{"date":"2024-10-07","close":38.4532},{"date":"2024-10-08","close":38.6023},{"date":"2024-10-09","close":38.69},{"date":"2024-10-10","close":38.2606},{"date":"2024-10-11","close":38.3052},{"date":"2024-10-14","close":38.4744},{"date":"2024-10-15","close":38.9644},{"date":"2024-10-16","close":39.1158},{"date":"2024-10-17","close":39.0624},{"date":"2024-10-18","close":39.1871},{"date":"2024-10-21","close":38.9287},{"date":"2024-10-22","close":36.9689},{"date":"2024-10-23","close":38.1804},{"date":"2024-10-24","close":37.2896},{"date":"2024-10-25","close":36.862},{"date":"2024-10-28","close":37.0758},{"date":"2024-10-29","close":36.8175},{"date":"2024-10-30","close":36.7729},{"date":"2024-10-31","close":37.5302},{"date":"2024-11-01","close":36.8442},{"date":"2024-11-04","close":36.577},{"date":"2024-11-05","close":36.7551},{"date":"2024-11-06","close":36.666},{"date":"2024-11-07","close":36.1405},{"date":"2024-11-08","close":36.0603},{"date":"2024-11-11","close":36.0247},{"date":"2024-11-12","close":35.989},{"date":"2024-11-13","close":36.6482},{"date":"2024-11-14","close":36.4077},{"date":"2024-11-15","close":37.1026},{"date":"2024-11-18","close":37.637},{"date":"2024-11-19","close":37.352},{"date":"2024-11-20","close":37.6103},{"date":"2024-11-21","close":37.8598},{"date":"2024-11-22","close":38.4388},{"date":"2024-11-25","close":39.1782},{"date":"2024-11-26","close":39.5256},{"date":"2024-11-27","close":39.5345},{"date":"2024-11-29","close":39.4989},{"date":"2024-12-02","close":39.0624},{"date":"2024-12-03","close":39.0445},{"date":"2024-12-04","close":37.8776},{"date":"2024-12-05","close":37.9043},{"date":"2024-12-06","close":37.7439},{"date":"2024-12-09","close":37.735},{"date":"2024-12-10","close":37.6816},{"date":"2024-12-11","close":37.4054},{"date":"2024-12-12","close":37.4856},{"date":"2024-12-13","close":37.6638},{"date":"2024-12-16","close":36.4166},{"date":"2024-12-17","close":36.3275},{"date":"2024-12-18","close":35.8465},{"date":"2024-12-19","close":35.606},{"date":"2024-12-20","close":35.5703},{"date":"2024-12-23","close":35.5793},{"date":"2024-12-24","close":35.4545},{"date":"2024-12-26","close":35.5971},{"date":"2024-12-27","close":35.5614},{"date":"2024-12-30","close":35.2764},{"date":"2024-12-31","close":35.6238},{"date":"2025-01-02","close":35.8198},{"date":"2025-01-03","close":35.8643},{"date":"2025-01-06","close":35.2853},{"date":"2025-01-07","close":34.6706},{"date":"2025-01-08","close":34.6884},{"date":"2025-01-10","close":34.2787},{"date":"2025-01-13","close":34.5597},{"date":"2025-01-14","close":34.7048},{"date":"2025-01-15","close":34.6141},{"date":"2025-01-16","close":34.7592},{"date":"2025-01-17","close":35.1581},{"date":"2025-01-21","close":35.3756},{"date":"2025-01-22","close":35.3122},{"date":"2025-01-23","close":35.5207},{"date":"2025-01-24","close":35.8471},{"date":"2025-01-27","close":36.8443},{"date":"2025-01-28","close":36.6268},{"date":"2025-01-29","close":36.518},{"date":"2025-01-30","close":35.7836},{"date":"2025-01-31","close":35.7111},{"date":"2025-02-03","close":36.246},{"date":"2025-02-04","close":36.0919},{"date":"2025-02-05","close":36.382},{"date":"2025-02-06","close":36.2097},{"date":"2025-02-07","close":36.1553},{"date":"2025-02-10","close":36.2188},{"date":"2025-02-11","close":36.7083},{"date":"2025-02-12","close":36.7446},{"date":"2025-02-13","close":37.207},{"date":"2025-02-14","close":37.1617},{"date":"2025-02-18","close":37.352},{"date":"2025-02-19","close":38.0864},{"date":"2025-02-20","close":38.5216},{"date":"2025-02-21","close":38.7663},{"date":"2025-02-24","close":39.274},{"date":"2025-02-25","close":39.6276},{"date":"2025-02-26","close":39.1471},{"date":"2025-02-27","close":39.2287},{"date":"2025-02-28","close":39.0746},{"date":"2025-03-03","close":39.7727},{"date":"2025-03-04","close":38.8661},{"date":"2025-03-05","close":38.8389},{"date":"2025-03-06","close":40.099},{"date":"2025-03-07","close":41.7581},{"date":"2025-03-10","close":42.148},{"date":"2025-03-11","close":39.3738},{"date":"2025-03-12","close":38.6122},{"date":"2025-03-13","close":39.6276},{"date":"2025-03-14","close":39.5007},{"date":"2025-03-17","close":39.5732},{"date":"2025-03-18","close":40.099},{"date":"2025-03-19","close":39.8361},{"date":"2025-03-20","close":39.6639},{"date":"2025-03-21","close":39.8815},{"date":"2025-03-24","close":39.4916},{"date":"2025-03-25","close":39.4282},{"date":"2025-03-26","close":40.0537},{"date":"2025-03-27","close":40.7609},{"date":"2025-03-28","close":40.7337},{"date":"2025-03-31","close":41.1235},{"date":"2025-04-01","close":41.1416},{"date":"2025-04-02","close":40.5614},{"date":"2025-04-03","close":41.3592},{"date":"2025-04-04","close":39.0111},{"date":"2025-04-07","close":38.6031},{"date":"2025-04-08","close":38.2314},{"date":"2025-04-09","close":38.8842},{"date":"2025-04-10","close":39.5364},{"date":"2025-04-11","close":40.2825},{"date":"2025-04-14","close":40.8076},{"date":"2025-04-15","close":40.9734},{"date":"2025-04-16","close":40.172},{"date":"2025-04-17","close":40.5681},{"date":"2025-04-21","close":39.5456},{"date":"2025-04-22","close":39.7851},{"date":"2025-04-23","close":39.3337},{"date":"2025-04-24","close":39.4351},{"date":"2025-04-25","close":38.606},{"date":"2025-04-28","close":39.0482},{"date":"2025-04-29","close":39.564},{"date":"2025-04-30","close":40.5865},{"date":"2025-05-01","close":39.8864},{"date":"2025-05-02","close":40.2917},{"date":"2025-05-05","close":40.1075},{"date":"2025-05-06","close":40.6694},{"date":"2025-05-07","close":40.4299},{"date":"2025-05-08","close":40.172},{"date":"2025-05-09","close":40.172},{"date":"2025-05-12","close":39.6101},{"date":"2025-05-13","close":39.2877},{"date":"2025-05-14","close":39.0113},{"date":"2025-05-15","close":40.0522},{"date":"2025-05-16","close":40.522},{"date":"2025-05-19","close":40.8168},{"date":"2025-05-20","close":40.7339},{"date":"2025-05-21","close":40.3009},{"date":"2025-05-22","close":39.7298},{"date":"2025-05-23","close":39.9048},{"date":"2025-05-27","close":40.0707},{"date":"2025-05-28","close":39.7298},{"date":"2025-05-29","close":39.9141},{"date":"2025-05-30","close":40.4944},{"date":"2025-06-02","close":40.6233},{"date":"2025-06-03","close":40.3746},{"date":"2025-06-04","close":39.8312},{"date":"2025-06-05","close":39.8864},{"date":"2025-06-06","close":40.347},{"date":"2025-06-09","close":40.2088},{"date":"2025-06-10","close":40.651},{"date":"2025-06-11","close":40.2917},{"date":"2025-06-12","close":39.7575},{"date":"2025-06-13","close":39.6193},{"date":"2025-06-16","close":39.1495},{"date":"2025-06-17","close":38.5507},{"date":"2025-06-18","close":38.3849},{"date":"2025-06-20","close":38.4126},{"date":"2025-06-23","close":39.0205},{"date":"2025-06-24","close":39.2692},{"date":"2025-06-25","close":38.7994},{"date":"2025-06-26","close":38.781},{"date":"2025-06-27","close":38.9745},{"date":"2025-06-30","close":39.8588},{"date":"2025-07-01","close":40.2365},{"date":"2025-07-02","close":40.1536},{"date":"2025-07-03","close":40.1167},{"date":"2025-07-07","close":39.4258},{"date":"2025-07-08","close":39.6653},{"date":"2025-07-09","close":39.2508},{"date":"2025-07-10","close":39.3426},{"date":"2025-07-11","close":38.9588},{"date":"2025-07-14","close":38.9213},{"date":"2025-07-15","close":38.6218},{"date":"2025-07-16","close":38.6124},{"date":"2025-07-17","close":38.3316},{"date":"2025-07-18","close":38.2286},{"date":"2025-07-21","close":39.7731},{"date":"2025-07-22","close":40.2131},{"date":"2025-07-23","close":40.1008},{"date":"2025-07-24","close":40.3254},{"date":"2025-07-25","close":40.3254},{"date":"2025-07-28","close":39.6515},{"date":"2025-07-29","close":39.9723},{"date":"2025-07-30","close":39.8694},{"date":"2025-07-31","close":40.0191},{"date":"2025-08-01","close":40.1314},{"date":"2025-08-04","close":40.1969},{"date":"2025-08-05","close":39.9349},{"date":"2025-08-06","close":39.6354},{"date":"2025-08-07","close":40.1969},{"date":"2025-08-08","close":40.3841},{"date":"2025-08-11","close":40.4122},{"date":"2025-08-12","close":40.4777},{"date":"2025-08-13","close":40.9082},{"date":"2025-08-14","close":40.7117},{"date":"2025-08-15","close":41.4043},{"date":"2025-08-18","close":41.5446},{"date":"2025-08-19","close":42.0594},{"date":"2025-08-20","close":42.1717},{"date":"2025-08-21","close":42.1436},{"date":"2025-08-22","close":41.5914},{"date":"2025-08-25","close":41.3949},{"date":"2025-08-26","close":41.1422},{"date":"2025-08-27","close":41.4323},{"date":"2025-08-28","close":41.1141},{"date":"2025-08-29","close":41.3949},{"date":"2025-09-02","close":40.9925},{"date":"2025-09-03","close":40.9363},{"date":"2025-09-04","close":41.3481},{"date":"2025-09-05","close":41.5353},{"date":"2025-09-08","close":40.5432},{"date":"2025-09-09","close":40.7772},{"date":"2025-09-10","close":40.7023},{"date":"2025-09-11","close":41.3107},{"date":"2025-09-12","close":41.1516},{"date":"2025-09-15","close":41.058},{"date":"2025-09-16","close":40.9363},{"date":"2025-09-17","close":41.3762},{"date":"2025-09-18","close":40.8708},{"date":"2025-09-19","close":40.693},{"date":"2025-09-22","close":40.3935},{"date":"2025-09-23","close":40.5713},{"date":"2025-09-24","close":40.4122},{"date":"2025-09-25","close":40.5713},{"date":"2025-09-26","close":40.8146},{"date":"2025-09-29","close":40.4777},{"date":"2025-09-30","close":41.1328},{"date":"2025-10-01","close":41.0205},{"date":"2025-10-02","close":40.6181},{"date":"2025-10-03","close":40.8708},{"date":"2025-10-06","close":38.7837},{"date":"2025-10-07","close":38.7463},{"date":"2025-10-08","close":38.6714},{"date":"2025-10-09","close":38.2128},{"date":"2025-10-10","close":37.9414},{"date":"2025-10-13","close":37.8462},{"date":"2025-10-14","close":38.6079},{"date":"2025-10-15","close":38.446},{"date":"2025-10-16","close":38.427},{"date":"2025-10-17","close":38.6079},{"date":"2025-10-20","close":38.8459},{"date":"2025-10-21","close":38.3699},{"date":"2025-10-22","close":37.8938},{"date":"2025-10-23","close":36.5609},{"date":"2025-10-24","close":36.9608},{"date":"2025-10-27","close":37.3511},{"date":"2025-10-28","close":37.4368},{"date":"2025-10-29","close":38.2842},{"date":"2025-10-30","close":37.094},{"date":"2025-10-31","close":37.8367},{"date":"2025-11-03","close":37.5796},{"date":"2025-11-04","close":37.4368},{"date":"2025-11-05","close":37.7891},{"date":"2025-11-06","close":37.9129},{"date":"2025-11-07","close":38.1128},{"date":"2025-11-10","close":37.9414},{"date":"2025-11-11","close":38.7507},{"date":"2025-11-12","close":38.8459},{"date":"2025-11-13","close":39.1411},{"date":"2025-11-14","close":39.0935},{"date":"2025-11-17","close":39.0459},{"date":"2025-11-18","close":39.4934},{"date":"2025-11-19","close":39.2172},{"date":"2025-11-20","close":38.8078},{"date":"2025-11-21","close":39.2553},{"date":"2025-11-24","close":38.2842},{"date":"2025-11-25","close":38.646},{"date":"2025-11-26","close":38.9221},{"date":"2025-11-28","close":39.1411},{"date":"2025-12-01","close":38.7888},{"date":"2025-12-02","close":38.665},{"date":"2025-12-03","close":38.7221},{"date":"2025-12-04","close":39.2839},{"date":"2025-12-05","close":39.6933},{"date":"2025-12-08","close":39.322},{"date":"2025-12-09","close":38.2175},{"date":"2025-12-10","close":38.0081},{"date":"2025-12-11","close":38.2937},{"date":"2025-12-12","close":38.9316},{"date":"2025-12-15","close":38.8459},{"date":"2025-12-16","close":38.7983},{"date":"2025-12-17","close":38.9221},{"date":"2025-12-18","close":38.4746},{"date":"2025-12-19","close":37.9129},{"date":"2025-12-22","close":38.0652},{"date":"2025-12-23","close":38.0081},{"date":"2025-12-24","close":38.3889},{"date":"2025-12-26","close":38.5412},{"date":"2025-12-29","close":38.5412},{"date":"2025-12-30","close":38.7507},{"date":"2025-12-31","close":38.7793},{"date":"2026-01-02","close":38.5793},{"date":"2026-01-05","close":38.3032},{"date":"2026-01-06","close":38.3699},{"date":"2026-01-07","close":38.208},{"date":"2026-01-08","close":38.6269},{"date":"2026-01-09","close":38.5222},{"date":"2026-01-12","close":38.5889},{"date":"2026-01-13","close":37.7849},{"date":"2026-01-14","close":38.5792},{"date":"2026-01-15","close":38.1239},{"date":"2026-01-16","close":37.6881},{"date":"2026-01-20","close":37.8527},{"date":"2026-01-21","close":38.0077},{"date":"2026-01-22","close":38.2402},{"date":"2026-01-23","close":38.2789},{"date":"2026-01-26","close":38.3758},{"date":"2026-01-27","close":38.0852},{"date":"2026-01-28","close":38.1724},{"date":"2026-01-29","close":38.5598},{"date":"2026-01-30","close":43.1219},{"date":"2026-02-02","close":43.2091},{"date":"2026-02-03","close":44.7976},{"date":"2026-02-04","close":45.5337},{"date":"2026-02-05","close":45.6209},{"date":"2026-02-06","close":44.8557},{"date":"2026-02-09","close":45.5434},{"date":"2026-02-10","close":45.9018},{"date":"2026-02-11","close":47.4321},{"date":"2026-02-12","close":47.9067},{"date":"2026-02-13","close":47.4709},{"date":"2026-02-17","close":47.3934},{"date":"2026-02-18","close":46.541},{"date":"2026-02-19","close":47.1125},{"date":"2026-02-20","close":47.7033},{"date":"2026-02-23","close":48.1198},{"date":"2026-02-24","close":48.2942},{"date":"2026-02-25","close":47.684},{"date":"2026-02-26","close":47.3546},{"date":"2026-02-27","close":48.5654},{"date":"2026-03-02","close":48.4104},{"date":"2026-03-03","close":49.2725},{"date":"2026-03-04","close":49.5921},{"date":"2026-03-05","close":49.5727},{"date":"2026-03-06","close":49.5146},{"date":"2026-03-09","close":48.8657},{"date":"2026-03-10","close":49.1175},{"date":"2026-03-11","close":49.0884},{"date":"2026-03-12","close":49.04},{"date":"2026-03-13","close":49.7665},{"date":"2026-03-16","close":49.3693},{"date":"2026-03-17","close":48.9335},{"date":"2026-03-18","close":48.0327},{"date":"2026-03-19","close":47.9261},{"date":"2026-03-20","close":48.4104},{"date":"2026-03-23","close":48.9916},{"date":"2026-03-24","close":49.3112},{"date":"2026-03-25","close":48.7882},{"date":"2026-03-26","close":49.1465},{"date":"2026-03-27","close":48.7301},{"date":"2026-03-30","close":48.7204},{"date":"2026-03-31","close":48.6235},{"date":"2026-04-01","close":47.8389},{"date":"2026-04-02","close":47.8486},{"date":"2026-04-06","close":47.6065},{"date":"2026-04-07","close":47.0931},{"date":"2026-04-08","close":46.5313},{"date":"2026-04-09","close":46.2795},{"date":"2026-04-10","close":45.2794},{"date":"2026-04-13","close":44.6697},{"date":"2026-04-14","close":44.7287},{"date":"2026-04-15","close":44.2861},{"date":"2026-04-16","close":46.0072},{"date":"2026-04-17","close":45.781},{"date":"2026-04-20","close":45.6728},{"date":"2026-04-21","close":45.5056},{"date":"2026-04-22","close":45.2204},{"date":"2026-04-23","close":46.4399},{"date":"2026-04-24","close":45.6138},{"date":"2026-04-27","close":46.3219},{"date":"2026-04-28","close":46.4596},{"date":"2026-04-29","close":45.84},{"date":"2026-04-30","close":47.2366},{"date":"2026-05-01","close":47.3152},{"date":"2026-05-04","close":46.7842},{"date":"2026-05-05","close":46.558},{"date":"2026-05-06","close":46.6563},{"date":"2026-05-07","close":46.3121},{"date":"2026-05-08","close":46.4399},{"date":"2026-05-11","close":46.4498},{"date":"2026-05-12","close":47.1382},{"date":"2026-05-13","close":46.4301},{"date":"2026-05-14","close":46.2826},{"date":"2026-05-15","close":45.604},{"date":"2026-05-18","close":45.9875},{"date":"2026-05-19","close":46.9513},{"date":"2026-05-20","close":47.03},{"date":"2026-05-21","close":47.4726},{"date":"2026-05-22","close":47.5513},{"date":"2026-05-26","close":47.689},{"date":"2026-05-27","close":47.4431},{"date":"2026-05-28","close":47.2169},{"date":"2026-05-29","close":47.0202},{"date":"2026-06-01","close":46.9415},{"date":"2026-06-02","close":47.0792},{"date":"2026-06-03","close":45.8794},{"date":"2026-06-04","close":44.1288},{"date":"2026-06-05","close":44.6205},{"date":"2026-06-08","close":44.6893},{"date":"2026-06-09","close":45.0237},{"date":"2026-06-10","close":46.1744},{"date":"2026-06-11","close":46.1646},{"date":"2026-06-12","close":47.3152},{"date":"2026-06-15","close":46.2924},{"date":"2026-06-16","close":45.958},{"date":"2026-06-17","close":45.0827},{"date":"2026-06-18","close":44.6205},{"date":"2026-06-22","close":44.6107},{"date":"2026-06-23","close":45.958},{"date":"2026-06-24","close":44.9254},{"date":"2026-06-25","close":45.3089},{"date":"2026-06-26","close":45.7712},{"date":"2026-06-29","close":43.3715},{"date":"2026-06-30","close":41.6406},{"date":"2026-07-01","close":41.2963},{"date":"2026-07-02","close":41.8569},{"date":"2026-07-06","close":41.375},{"date":"2026-07-07","close":41.8864},{"date":"2026-07-08","close":41.7487},{"date":"2026-07-09","close":41.5422},{"date":"2026-07-10","close":42.12},{"date":"2026-07-13","close":42.68},{"date":"2026-07-14","close":42.47},{"date":"2026-07-15","close":42.83},{"date":"2026-07-16","close":43.88},{"date":"2026-07-17","close":43.59},{"date":"2026-07-20","close":43.5},{"date":"2026-07-21","close":43.78},{"date":"2026-07-22","close":44.29},{"date":"2026-07-23","close":43.82},{"date":"2026-07-24","close":46.38},{"date":"2026-07-27","close":47.32},{"date":"2026-07-28","close":48.19},{"date":"2026-07-29","close":47.22},{"date":"2026-07-30","close":46.11},{"date":"2026-07-31","close":46.81},{"date":"2026-08-03","close":47.36},{"date":"2026-08-04","close":46.88},{"date":"2026-08-05","close":46.47},{"date":"2026-08-06","close":46.99},{"date":"2026-08-07","close":47.06},{"date":"2026-08-10","close":47.03},{"date":"2026-08-11","close":47.27},{"date":"2026-08-12","close":46.98},{"date":"2026-08-13","close":48.22},{"date":"2026-08-14","close":48.48},{"date":"2026-08-17","close":48.06},{"date":"2026-08-18","close":48.54},{"date":"2026-08-19","close":49.36},{"date":"2026-08-20","close":49.19},{"date":"2026-08-21","close":49.45},{"date":"2026-08-24","close":50.15},{"date":"2026-08-25","close":50.25},{"date":"2026-08-26","close":50.19},{"date":"2026-08-27","close":49.43},{"date":"2026-08-28","close":50.1},{"date":"2026-08-31","close":50.02},{"date":"2026-09-01","close":50.3},{"date":"2026-09-02","close":50.22},{"date":"2026-09-03","close":50.59},{"date":"2026-09-04","close":50.14},{"date":"2026-09-08","close":50.41},{"date":"2026-09-09","close":49.74},{"date":"2026-09-10","close":49.97},{"date":"2026-09-11","close":50.61},{"date":"2026-09-14","close":51.29},{"date":"2026-09-15","close":51.45},{"date":"2026-09-16","close":49.76},{"date":"2026-09-17","close":48.33},{"date":"2026-09-18","close":48.09},{"date":"2026-09-21","close":47.68},{"date":"2026-09-22","close":46.45},{"date":"2026-09-23","close":46.52},{"date":"2026-09-24","close":47.32},{"date":"2026-09-25","close":47.08},{"date":"2026-09-28","close":45.9003},{"date":"2026-09-29","close":45.212},{"date":"2026-09-30","close":45.1038},{"date":"2026-10-01","close":45.212},{"date":"2026-10-02","close":45.153},{"date":"2026-10-05","close":45.0842},{"date":"2026-10-06","close":45.212},{"date":"2026-10-07","close":45.0055},{"date":"2026-10-08","close":45.5758},{"date":"2026-10-09","close":41.65},{"date":"2026-10-12","close":42.78},{"date":"2026-10-13","close":43.53},{"date":"2026-10-14","close":44.42},{"date":"2026-10-15","close":44.4},{"date":"2026-10-16","close":44.79},{"date":"2026-10-19","close":44.15},{"date":"2026-10-20","close":44.54},{"date":"2026-10-21","close":43.56},{"date":"2026-10-22","close":45.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":45.2,"low_30d":40.81,"support":41.9,"high_30d":51.665,"change_1d":3.8,"change_7d":0.9,"change_30d":-10.7,"resistance":50.58,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.57,"per":13.35,"quarter":"2024-Q2"},{"pbr":1.74,"per":14.44,"quarter":"2024-Q3"},{"pbr":1.53,"per":7.97,"quarter":"2024-Q4"},{"pbr":1.74,"per":9.0,"quarter":"2025-Q1"},{"pbr":1.65,"per":8.48,"quarter":"2025-Q2"},{"pbr":1.67,"per":8.71,"quarter":"2025-Q3"},{"pbr":1.58,"per":8.23,"quarter":"2025-Q4"},{"pbr":2.0,"per":10.13,"quarter":"2026-Q1"},{"pbr":1.7,"per":8.53,"quarter":"2026-Q2"},{"pbr":1.85,"per":9.26,"quarter":"현재"}],"timeline":[{"close":35.5902,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":39.3917,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35.6238,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":41.1235,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":39.8588,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":41.1328,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":38.7793,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48.6235,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41.6406,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.69,"pbr_5y_low":1.53,"per_5y_avg":9.87,"per_5y_low":7.97,"current_pbr":1.85,"current_per":9.26,"pbr_5y_high":2.0,"per_5y_high":14.44,"pbr_5y_median":1.67,"per_5y_median":8.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":66.7,"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":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"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":"D","reason":"매출 -0.5%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 9.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.81,"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":1.38,"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":47.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.57,"per":13.35,"close":35.5902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":14.44,"close":39.3917,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":7.97,"close":35.6238,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":9.0,"close":41.1235,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":8.48,"close":39.8588,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":8.71,"close":41.1328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":8.23,"close":38.7793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.0,"per":10.13,"close":48.6235,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.7,"per":8.53,"close":41.6406,"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":"9.3배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.3,"pbr":null,"per":null,"roa":0.009349417093708708,"roe":0.036903387220939186,"revenue":34253000000.0,"market_cap":null,"net_income":3835000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4718126879397425,"total_assets":410186000000.0,"total_equity":103920000000.0,"profit_margin":0.11196099611712843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7179000000.0,"operating_margin":0.2095874813884915},{"eps":1.28,"pbr":null,"per":null,"roa":0.012072786097510781,"roe":0.04883408028342158,"revenue":34440000000.0,"market_cap":null,"net_income":5045000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6029907084785133,"total_assets":417882000000.0,"total_equity":103309000000.0,"profit_margin":0.14648664343786294,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8242000000.0,"operating_margin":0.23931475029036003},{"eps":1.09,"pbr":null,"per":null,"roa":0.005793330002127354,"roe":0.022420065096687727,"revenue":36381000000.0,"market_cap":null,"net_income":2342000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8048981611280613,"total_assets":404258000000.0,"total_equity":104460000000.0,"profit_margin":0.06437426129023391,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5004000000.0,"operating_margin":0.1375443225859652},{"eps":1.21,"pbr":null,"per":null,"roa":0.012746857706441154,"roe":0.04712400753984121,"revenue":33821000000.0,"market_cap":null,"net_income":4950000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4688507140533988,"total_assets":388331000000.0,"total_equity":105042000000.0,"profit_margin":0.14635877117767068,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8105000000.0,"operating_margin":0.23964400816061027},{"eps":1.22,"pbr":null,"per":null,"roa":0.013052950154584709,"roe":0.048543124108554964,"revenue":34504000000.0,"market_cap":null,"net_income":5003000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.46325063760723395,"total_assets":383285000000.0,"total_equity":103063000000.0,"profit_margin":0.1449976814282402,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8172000000.0,"operating_margin":0.23684210526315788},{"eps":1.19,"pbr":null,"per":null,"roa":0.012827186589687773,"roe":0.04844026131331784,"revenue":33485000000.0,"market_cap":null,"net_income":4879000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.47340600268777067,"total_assets":380364000000.0,"total_equity":100722000000.0,"profit_margin":0.1457070329998507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7978000000.0,"operating_margin":0.23825593549350454},{"eps":1.1,"pbr":null,"per":null,"roa":0.013009765772229023,"roe":0.050434817658736156,"revenue":35681000000.0,"market_cap":null,"net_income":5005000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4389170707099016,"total_assets":384711000000.0,"total_equity":99237000000.0,"profit_margin":0.1402707323225246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7421000000.0,"operating_margin":0.207981839074017},{"eps":1.19,"pbr":null,"per":null,"roa":0.008673431908574787,"roe":0.034320951767954654,"revenue":33330000000.0,"market_cap":null,"net_income":3306000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.469006900690069,"total_assets":381164000000.0,"total_equity":96326000000.0,"profit_margin":0.09918991899189919,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7844000000.0,"operating_margin":0.23534353435343533},{"eps":1.088230891437024,"pbr":null,"per":null,"roa":0.012114066876612175,"roe":0.04775818325500145,"revenue":32796000000.0,"market_cap":null,"net_income":4593000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.48304671301378216,"total_assets":379146000000.0,"total_equity":96172000000.0,"profit_margin":0.14004756677643615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7818000000.0,"operating_margin":0.23838272960117088},{"eps":1.090363283778181,"pbr":null,"per":null,"roa":0.012105492979234949,"roe":0.04878410753280896,"revenue":32981000000.0,"market_cap":null,"net_income":4602000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47494011703708194,"total_assets":380158000000.0,"total_equity":94334000000.0,"profit_margin":0.13953488372093023,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7627000000.0,"operating_margin":0.2312543585700858},{"eps":-0.640902364758796,"pbr":null,"per":null,"roa":-0.007113647420809719,"roe":-0.029265390024883695,"revenue":35130000000.0,"market_cap":null,"net_income":-2705000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43928266438941077,"total_assets":380255000000.0,"total_equity":92430000000.0,"profit_margin":-0.07699971534301167,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6441000000.0,"operating_margin":0.18334756618274978},{"eps":1.1282724809543019,"pbr":null,"per":null,"roa":0.012374295143310033,"roe":0.04872059831595748,"revenue":33336000000.0,"market_cap":null,"net_income":4762000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4640028797696184,"total_assets":384830000000.0,"total_equity":97741000000.0,"profit_margin":0.14284857211423085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7586000000.0,"operating_margin":0.22756179505639548}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.666,"per":13.35,"date":"2024-06","close":35.59,"source":"reported"},{"eps":2.666,"per":13.33,"date":"2024-07","close":35.54,"source":"reported"},{"eps":2.666,"per":13.75,"date":"2024-08","close":36.65,"source":"reported"},{"eps":2.7277,"per":14.44,"date":"2024-09","close":39.39,"source":"reported"},{"eps":2.7277,"per":13.76,"date":"2024-10","close":37.53,"source":"reported"},{"eps":2.7277,"per":14.48,"date":"2024-11","close":39.5,"source":"reported"},{"eps":4.4686,"per":7.97,"date":"2024-12","close":35.62,"source":"reported"},{"eps":4.4686,"per":7.99,"date":"2025-01","close":35.71,"source":"reported"},{"eps":4.4686,"per":8.74,"date":"2025-02","close":39.07,"source":"reported"},{"eps":4.5682,"per":9.0,"date":"2025-03","close":41.12,"source":"reported"},{"eps":4.5682,"per":8.88,"date":"2025-04","close":40.59,"source":"reported"},{"eps":4.5682,"per":8.86,"date":"2025-05","close":40.49,"source":"reported"},{"eps":4.7,"per":8.48,"date":"2025-06","close":39.86,"source":"reported"},{"eps":4.7,"per":8.51,"date":"2025-07","close":40.02,"source":"reported"},{"eps":4.7,"per":8.81,"date":"2025-08","close":41.39,"source":"reported"},{"eps":4.72,"per":8.71,"date":"2025-09","close":41.13,"source":"reported"},{"eps":4.72,"per":8.02,"date":"2025-10","close":37.84,"source":"reported"},{"eps":4.72,"per":8.29,"date":"2025-11","close":39.14,"source":"reported"},{"eps":4.71,"per":8.23,"date":"2025-12","close":38.78,"source":"reported"},{"eps":4.71,"per":9.16,"date":"2026-01","close":43.12,"source":"reported"},{"eps":4.71,"per":10.31,"date":"2026-02","close":48.57,"source":"reported"},{"eps":4.8,"per":10.13,"date":"2026-03","close":48.62,"source":"reported"},{"eps":4.8,"per":9.84,"date":"2026-04","close":47.24,"source":"reported"},{"eps":4.8,"per":9.8,"date":"2026-05","close":47.02,"source":"reported"},{"eps":4.88,"per":8.53,"date":"2026-06","close":41.64,"source":"reported"},{"eps":4.88,"per":9.59,"date":"2026-07","close":46.81,"source":"reported"},{"eps":4.88,"per":10.25,"date":"2026-08","close":50.02,"source":"reported"},{"eps":4.88,"per":9.24,"date":"2026-09","close":45.1,"source":"reported"},{"eps":4.88,"per":9.26,"date":"2026-10","close":45.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.99,"std":2.08,"count":29,"current":9.26,"lower_1sd":7.91,"upper_1sd":12.07},"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":"Verizon Communications Inc.","phase":"above-fold","symbol_resolved":true}