{"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":"2026-10-23T10:04:33.471275+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":98.3,"direction":"higher_better","percentile":88}],"summary":"매출 +25.0%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.5,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 69","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.28,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.3x, 순차입금비율 0.1x","percentile":61}},"signals":[],"summary":"Zions Bancorporation(ZION)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 96.89억. 현재가 $66.39, 전일 대비 +1.0%, 30일 -3.4%. PER 10.1배 / ROE 5.9%. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.86%","value_pct":2.86},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.86},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-0.2232087625998389,"grade":"B","trend":"상승","atr_14":1.3210714285714285,"rsi_14":68.54838709677423,"sma_20":63.21350000000001,"sma_60":66.72016666666667,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 68.5로 강세 구간입니다. MACD(-0.22)가 시그널선(-0.83)을 상회합니다(골든크로스). SMA20 63, SMA60 67 — 혼조세입니다. 볼린저밴드 61~65 (현재 위치 120%).","bb_lower":60.953223247033684,"bb_upper":65.47377675296633,"macd_signal":-0.8337864984368569},"change_pct":1.03,"chart_data":[{"date":"2024-10-23","open":49.38,"high":49.77,"low":48.4,"close":49.09,"volume":1713779,"rsi_14":73.91,"sma_20":48.71,"sma_60":47.61,"sma_120":46.07},{"date":"2024-10-24","open":49.2,"high":49.58,"low":48.83,"close":49.37,"volume":1296967,"rsi_14":70.49,"sma_20":49.0,"sma_60":47.62,"sma_120":46.14},{"date":"2024-10-25","open":49.72,"high":49.81,"low":48.4,"close":48.57,"volume":1003597,"rsi_14":67.79,"sma_20":49.25,"sma_60":47.66,"sma_120":46.2},{"date":"2024-10-28","open":49.04,"high":49.96,"low":48.51,"close":49.68,"volume":1099299,"rsi_14":72.21,"sma_20":49.51,"sma_60":47.76,"sma_120":46.28},{"date":"2024-10-29","open":49.5,"high":49.68,"low":49.0,"close":49.32,"volume":1073756,"rsi_14":67.35,"sma_20":49.84,"sma_60":47.86,"sma_120":46.34},{"date":"2024-10-30","open":49.22,"high":50.95,"low":49.22,"close":50.08,"volume":1310205,"rsi_14":69.35,"sma_20":50.2,"sma_60":47.97,"sma_120":46.42},{"date":"2024-10-31","open":49.88,"high":50.27,"low":49.25,"close":49.25,"volume":938867,"rsi_14":59.32,"sma_20":50.49,"sma_60":48.08,"sma_120":46.48},{"date":"2024-11-01","open":49.46,"high":50.09,"low":48.63,"close":48.67,"volume":938480,"rsi_14":55.8,"sma_20":50.67,"sma_60":48.17,"sma_120":46.54},{"date":"2024-11-04","open":48.56,"high":49.0,"low":47.53,"close":48.4,"volume":1102366,"rsi_14":52.85,"sma_20":50.86,"sma_60":48.26,"sma_120":46.6},{"date":"2024-11-05","open":48.78,"high":49.51,"low":48.25,"close":49.22,"volume":1019755,"rsi_14":54.0,"sma_20":51.1,"sma_60":48.37,"sma_120":46.66},{"date":"2024-11-06","open":53.09,"high":57.15,"low":52.58,"close":57.1,"volume":3936142,"rsi_14":73.12,"sma_20":51.71,"sma_60":48.61,"sma_120":46.79},{"date":"2024-11-07","open":56.33,"high":56.76,"low":54.17,"close":54.45,"volume":2441542,"rsi_14":63.85,"sma_20":52.17,"sma_60":48.81,"sma_120":46.89},{"date":"2024-11-08","open":54.43,"high":55.33,"low":54.25,"close":55.0,"volume":1206096,"rsi_14":70.2,"sma_20":52.58,"sma_60":49.01,"sma_120":47.01},{"date":"2024-11-11","open":56.26,"high":57.79,"low":55.82,"close":56.82,"volume":1438437,"rsi_14":68.52,"sma_20":53.08,"sma_60":49.24,"sma_120":47.14},{"date":"2024-11-12","open":56.26,"high":57.17,"low":55.97,"close":56.47,"volume":927228,"rsi_14":69.39,"sma_20":53.54,"sma_60":49.45,"sma_120":47.28},{"date":"2024-11-13","open":56.76,"high":58.47,"low":56.44,"close":56.96,"volume":1419808,"rsi_14":69.74,"sma_20":53.99,"sma_60":49.68,"sma_120":47.42},{"date":"2024-11-14","open":57.16,"high":57.77,"low":56.37,"close":56.79,"volume":952850,"rsi_14":70.54,"sma_20":54.42,"sma_60":49.89,"sma_120":47.56},{"date":"2024-11-15","open":56.96,"high":57.39,"low":55.87,"close":56.71,"volume":1095824,"rsi_14":68.39,"sma_20":54.84,"sma_60":50.08,"sma_120":47.7},{"date":"2024-11-18","open":57.09,"high":57.09,"low":56.33,"close":56.4,"volume":687101,"rsi_14":68.61,"sma_20":55.32,"sma_60":50.24,"sma_120":47.85},{"date":"2024-11-19","open":55.36,"high":56.35,"low":55.18,"close":56.06,"volume":1101215,"rsi_14":65.92,"sma_20":55.64,"sma_60":50.4,"sma_120":47.99},{"date":"2024-11-20","open":55.96,"high":56.38,"low":55.36,"close":55.9,"volume":931747,"rsi_14":68.51,"sma_20":55.98,"sma_60":50.57,"sma_120":48.11},{"date":"2024-11-21","open":56.15,"high":57.18,"low":55.91,"close":56.35,"volume":1160723,"rsi_14":71.76,"sma_20":56.33,"sma_60":50.73,"sma_120":48.26},{"date":"2024-11-22","open":56.13,"high":57.9,"low":56.13,"close":57.73,"volume":1136581,"rsi_14":74.99,"sma_20":56.79,"sma_60":50.92,"sma_120":48.42},{"date":"2024-11-25","open":58.13,"high":60.24,"low":58.13,"close":58.82,"volume":1637600,"rsi_14":75.37,"sma_20":57.25,"sma_60":51.12,"sma_120":48.59},{"date":"2024-11-26","open":58.32,"high":58.55,"low":57.74,"close":58.23,"volume":925273,"rsi_14":53.32,"sma_20":57.7,"sma_60":51.33,"sma_120":48.76},{"date":"2024-11-27","open":58.6,"high":59.04,"low":57.59,"close":57.82,"volume":930675,"rsi_14":67.27,"sma_20":58.08,"sma_60":51.55,"sma_120":48.92},{"date":"2024-11-29","open":58.35,"high":58.55,"low":57.34,"close":57.67,"volume":512359,"rsi_14":63.83,"sma_20":58.51,"sma_60":51.79,"sma_120":49.08},{"date":"2024-12-02","open":57.83,"high":57.85,"low":56.92,"close":57.1,"volume":970734,"rsi_14":49.08,"sma_20":58.93,"sma_60":52.04,"sma_120":49.24},{"date":"2024-12-03","open":57.04,"high":57.44,"low":56.17,"close":56.49,"volume":774901,"rsi_14":47.3,"sma_20":59.34,"sma_60":52.27,"sma_120":49.38},{"date":"2024-12-04","open":56.65,"high":56.95,"low":55.68,"close":56.38,"volume":922004,"rsi_14":42.76,"sma_20":59.7,"sma_60":52.49,"sma_120":49.53},{"date":"2024-12-05","open":56.68,"high":57.29,"low":56.25,"close":56.34,"volume":849274,"rsi_14":46.44,"sma_20":59.63,"sma_60":52.73,"sma_120":49.68},{"date":"2024-12-06","open":56.55,"high":56.86,"low":55.63,"close":56.37,"volume":869970,"rsi_14":47.33,"sma_20":59.71,"sma_60":52.96,"sma_120":49.83},{"date":"2024-12-09","open":56.13,"high":56.75,"low":55.2,"close":55.33,"volume":848281,"rsi_14":42.35,"sma_20":59.71,"sma_60":53.16,"sma_120":49.97},{"date":"2024-12-10","open":55.44,"high":56.84,"low":54.96,"close":55.67,"volume":1152685,"rsi_14":47.2,"sma_20":59.63,"sma_60":53.35,"sma_120":50.11},{"date":"2024-12-11","open":56.46,"high":57.07,"low":55.99,"close":56.04,"volume":1592453,"rsi_14":51.0,"sma_20":59.59,"sma_60":53.55,"sma_120":50.26},{"date":"2024-12-12","open":56.13,"high":56.58,"low":55.36,"close":55.41,"volume":1101227,"rsi_14":43.58,"sma_20":59.48,"sma_60":53.73,"sma_120":50.39},{"date":"2024-12-13","open":55.61,"high":55.79,"low":54.46,"close":54.95,"volume":1189385,"rsi_14":28.44,"sma_20":59.39,"sma_60":53.89,"sma_120":50.52},{"date":"2024-12-16","open":55.05,"high":55.05,"low":54.31,"close":54.92,"volume":1236639,"rsi_14":13.68,"sma_20":59.29,"sma_60":54.05,"sma_120":50.65},{"date":"2024-12-17","open":54.4,"high":54.71,"low":53.27,"close":53.57,"volume":1364022,"rsi_14":11.98,"sma_20":59.14,"sma_60":54.2,"sma_120":50.77},{"date":"2024-12-18","open":53.9,"high":54.11,"low":50.22,"close":50.62,"volume":1933078,"rsi_14":8.46,"sma_20":58.86,"sma_60":54.3,"sma_120":50.85},{"date":"2024-12-19","open":51.63,"high":52.03,"low":49.86,"close":49.89,"volume":2034618,"rsi_14":7.94,"sma_20":58.54,"sma_60":54.41,"sma_120":50.93},{"date":"2024-12-20","open":49.64,"high":51.51,"low":49.62,"close":51.14,"volume":4734697,"rsi_14":19.98,"sma_20":58.27,"sma_60":54.53,"sma_120":51.01},{"date":"2024-12-23","open":50.94,"high":51.87,"low":50.67,"close":51.82,"volume":1276691,"rsi_14":26.62,"sma_20":57.96,"sma_60":54.67,"sma_120":51.1},{"date":"2024-12-24","open":52.01,"high":52.41,"low":51.52,"close":52.38,"volume":371106,"rsi_14":30.84,"sma_20":57.62,"sma_60":54.79,"sma_120":51.2},{"date":"2024-12-26","open":52.02,"high":52.85,"low":51.56,"close":52.74,"volume":1158189,"rsi_14":33.27,"sma_20":57.33,"sma_60":54.96,"sma_120":51.31},{"date":"2024-12-27","open":52.32,"high":52.87,"low":51.41,"close":52.1,"volume":923354,"rsi_14":31.24,"sma_20":57.03,"sma_60":55.11,"sma_120":51.4},{"date":"2024-12-30","open":51.74,"high":52.08,"low":50.97,"close":51.76,"volume":827754,"rsi_14":33.27,"sma_20":56.72,"sma_60":55.24,"sma_120":51.47},{"date":"2024-12-31","open":51.93,"high":52.31,"low":51.51,"close":51.69,"volume":1426008,"rsi_14":30.92,"sma_20":56.44,"sma_60":55.35,"sma_120":51.53},{"date":"2025-01-02","open":52.09,"high":52.5,"low":51.31,"close":51.52,"volume":932977,"rsi_14":27.89,"sma_20":56.18,"sma_60":55.46,"sma_120":51.59},{"date":"2025-01-03","open":51.78,"high":52.33,"low":50.63,"close":52.3,"volume":755178,"rsi_14":35.02,"sma_20":55.97,"sma_60":55.59,"sma_120":51.64},{"date":"2025-01-06","open":52.79,"high":53.5,"low":52.33,"close":52.43,"volume":1068575,"rsi_14":37.42,"sma_20":55.76,"sma_60":55.7,"sma_120":51.68},{"date":"2025-01-07","open":53.45,"high":53.53,"low":51.81,"close":52.79,"volume":1497614,"rsi_14":39.71,"sma_20":55.57,"sma_60":55.82,"sma_120":51.72},{"date":"2025-01-08","open":52.3,"high":52.47,"low":51.48,"close":52.28,"volume":743056,"rsi_14":43.24,"sma_20":55.41,"sma_60":55.9,"sma_120":51.77},{"date":"2025-01-10","open":51.55,"high":51.88,"low":50.32,"close":50.83,"volume":1415297,"rsi_14":51.31,"sma_20":55.16,"sma_60":55.96,"sma_120":51.81},{"date":"2025-01-13","open":50.5,"high":51.87,"low":50.41,"close":51.79,"volume":1091160,"rsi_14":61.48,"sma_20":54.94,"sma_60":56.02,"sma_120":51.85},{"date":"2025-01-14","open":52.44,"high":53.94,"low":52.18,"close":53.82,"volume":1453322,"rsi_14":64.81,"sma_20":54.85,"sma_60":56.11,"sma_120":51.88},{"date":"2025-01-15","open":55.87,"high":56.13,"low":54.75,"close":55.46,"volume":1413867,"rsi_14":68.19,"sma_20":54.88,"sma_60":56.23,"sma_120":51.94},{"date":"2025-01-16","open":55.29,"high":55.68,"low":53.7,"close":54.58,"volume":1514004,"rsi_14":60.66,"sma_20":54.86,"sma_60":56.33,"sma_120":51.99},{"date":"2025-01-17","open":54.87,"high":55.38,"low":54.49,"close":55.31,"volume":1200633,"rsi_14":62.0,"sma_20":54.95,"sma_60":56.47,"sma_120":52.03},{"date":"2025-01-21","open":55.65,"high":56.32,"low":55.35,"close":56.25,"volume":2146958,"rsi_14":68.86,"sma_20":55.25,"sma_60":56.58,"sma_120":52.09},{"date":"2025-01-22","open":56.39,"high":56.65,"low":55.18,"close":55.35,"volume":2082818,"rsi_14":65.57,"sma_20":55.53,"sma_60":56.69,"sma_120":52.15},{"date":"2025-01-23","open":55.41,"high":55.98,"low":54.95,"close":55.29,"volume":1200915,"rsi_14":65.57,"sma_20":55.75,"sma_60":56.78,"sma_120":52.2},{"date":"2025-01-24","open":54.86,"high":56.43,"low":54.7,"close":55.88,"volume":1191446,"rsi_14":68.21,"sma_20":55.96,"sma_60":56.9,"sma_120":52.28},{"date":"2025-01-27","open":56.07,"high":56.55,"low":54.92,"close":55.08,"volume":1164663,"rsi_14":61.58,"sma_20":56.11,"sma_60":56.99,"sma_120":52.37},{"date":"2025-01-28","open":55.05,"high":55.44,"low":54.26,"close":55.05,"volume":1018929,"rsi_14":61.03,"sma_20":56.23,"sma_60":57.09,"sma_120":52.47},{"date":"2025-01-29","open":54.87,"high":56.04,"low":54.47,"close":54.92,"volume":1229186,"rsi_14":59.17,"sma_20":56.38,"sma_60":57.16,"sma_120":52.57},{"date":"2025-01-30","open":55.53,"high":56.16,"low":54.94,"close":55.54,"volume":877706,"rsi_14":63.86,"sma_20":56.57,"sma_60":57.27,"sma_120":52.68},{"date":"2025-01-31","open":55.55,"high":55.91,"low":54.84,"close":55.13,"volume":1023592,"rsi_14":70.11,"sma_20":56.75,"sma_60":57.38,"sma_120":52.77},{"date":"2025-02-03","open":53.24,"high":54.25,"low":52.54,"close":53.6,"volume":807973,"rsi_14":58.02,"sma_20":56.86,"sma_60":57.46,"sma_120":52.86},{"date":"2025-02-04","open":53.6,"high":55.0,"low":53.51,"close":54.38,"volume":1327889,"rsi_14":52.8,"sma_20":56.97,"sma_60":57.54,"sma_120":52.95},{"date":"2025-02-05","open":54.83,"high":54.97,"low":54.17,"close":54.72,"volume":1000669,"rsi_14":45.8,"sma_20":57.09,"sma_60":57.5,"sma_120":53.05},{"date":"2025-02-06","open":55.3,"high":55.64,"low":54.59,"close":55.52,"volume":1170396,"rsi_14":55.45,"sma_20":57.24,"sma_60":57.51,"sma_120":53.16},{"date":"2025-02-07","open":55.56,"high":55.57,"low":54.11,"close":54.56,"volume":907341,"rsi_14":45.82,"sma_20":57.36,"sma_60":57.49,"sma_120":53.25},{"date":"2025-02-10","open":54.82,"high":55.06,"low":53.35,"close":53.39,"volume":986544,"rsi_14":34.34,"sma_20":57.49,"sma_60":57.43,"sma_120":53.33},{"date":"2025-02-11","open":53.25,"high":54.31,"low":52.83,"close":54.16,"volume":1031305,"rsi_14":43.39,"sma_20":57.61,"sma_60":57.38,"sma_120":53.41},{"date":"2025-02-12","open":53.39,"high":53.7,"low":52.82,"close":52.86,"volume":853768,"rsi_14":38.14,"sma_20":57.56,"sma_60":57.3,"sma_120":53.49},{"date":"2025-02-13","open":52.93,"high":53.29,"low":52.44,"close":53.25,"volume":1293074,"rsi_14":34.29,"sma_20":57.43,"sma_60":57.23,"sma_120":53.56},{"date":"2025-02-14","open":53.33,"high":54.37,"low":53.03,"close":53.53,"volume":1341319,"rsi_14":39.27,"sma_20":57.35,"sma_60":57.17,"sma_120":53.63},{"date":"2025-02-18","open":53.56,"high":54.55,"low":53.21,"close":54.53,"volume":1409882,"rsi_14":45.33,"sma_20":57.29,"sma_60":57.13,"sma_120":53.68},{"date":"2025-02-19","open":53.88,"high":54.78,"low":53.88,"close":54.22,"volume":1178084,"rsi_14":44.54,"sma_20":57.16,"sma_60":57.09,"sma_120":53.75},{"date":"2025-02-20","open":54.16,"high":54.26,"low":52.24,"close":52.93,"volume":1250674,"rsi_14":36.21,"sma_20":57.01,"sma_60":57.03,"sma_120":53.8},{"date":"2025-02-21","open":53.22,"high":53.3,"low":51.16,"close":51.3,"volume":1364415,"rsi_14":32.6,"sma_20":56.78,"sma_60":56.93,"sma_120":53.83},{"date":"2025-02-24","open":51.77,"high":51.77,"low":50.55,"close":50.75,"volume":1353740,"rsi_14":35.49,"sma_20":56.49,"sma_60":56.8,"sma_120":53.86},{"date":"2025-02-25","open":51.52,"high":51.9,"low":50.09,"close":50.79,"volume":2418752,"rsi_14":30.9,"sma_20":56.24,"sma_60":56.66,"sma_120":53.89},{"date":"2025-02-26","open":51.0,"high":52.35,"low":50.99,"close":51.22,"volume":2443341,"rsi_14":31.46,"sma_20":56.02,"sma_60":56.53,"sma_120":53.93},{"date":"2025-02-27","open":51.51,"high":52.55,"low":51.27,"close":51.51,"volume":1380382,"rsi_14":27.93,"sma_20":55.82,"sma_60":56.41,"sma_120":53.98},{"date":"2025-02-28","open":51.71,"high":52.04,"low":50.75,"close":51.9,"volume":1207089,"rsi_14":33.7,"sma_20":55.61,"sma_60":56.3,"sma_120":54.05},{"date":"2025-03-03","open":52.25,"high":52.67,"low":50.24,"close":50.86,"volume":1727649,"rsi_14":34.22,"sma_20":55.37,"sma_60":56.19,"sma_120":54.11},{"date":"2025-03-04","open":50.21,"high":50.27,"low":47.45,"close":49.01,"volume":2135798,"rsi_14":23.23,"sma_20":55.1,"sma_60":56.05,"sma_120":54.16},{"date":"2025-03-05","open":49.24,"high":49.59,"low":48.3,"close":49.25,"volume":1842447,"rsi_14":28.47,"sma_20":54.81,"sma_60":55.92,"sma_120":54.21},{"date":"2025-03-06","open":48.83,"high":49.05,"low":47.75,"close":48.33,"volume":1579814,"rsi_14":25.98,"sma_20":54.46,"sma_60":55.77,"sma_120":54.25},{"date":"2025-03-07","open":48.28,"high":48.29,"low":46.55,"close":48.16,"volume":1876685,"rsi_14":23.51,"sma_20":54.05,"sma_60":55.62,"sma_120":54.29},{"date":"2025-03-10","open":47.01,"high":47.21,"low":44.71,"close":45.35,"volume":2908182,"rsi_14":11.58,"sma_20":53.55,"sma_60":55.44,"sma_120":54.3},{"date":"2025-03-11","open":45.4,"high":46.29,"low":44.36,"close":45.45,"volume":2180728,"rsi_14":12.67,"sma_20":53.12,"sma_60":55.26,"sma_120":54.3},{"date":"2025-03-12","open":46.48,"high":46.71,"low":45.7,"close":46.04,"volume":1704973,"rsi_14":18.78,"sma_20":52.67,"sma_60":55.07,"sma_120":54.31},{"date":"2025-03-13","open":46.12,"high":46.43,"low":45.02,"close":45.14,"volume":1287292,"rsi_14":20.11,"sma_20":52.25,"sma_60":54.89,"sma_120":54.31},{"date":"2025-03-14","open":45.87,"high":46.76,"low":45.56,"close":46.7,"volume":1583320,"rsi_14":32.12,"sma_20":51.91,"sma_60":54.74,"sma_120":54.31},{"date":"2025-03-17","open":46.45,"high":47.32,"low":46.08,"close":46.94,"volume":2326920,"rsi_14":33.31,"sma_20":51.56,"sma_60":54.59,"sma_120":54.32},{"date":"2025-03-18","open":46.63,"high":47.01,"low":46.02,"close":46.32,"volume":1875727,"rsi_14":29.07,"sma_20":51.14,"sma_60":54.46,"sma_120":54.33},{"date":"2025-03-19","open":46.36,"high":47.88,"low":46.12,"close":47.38,"volume":1349370,"rsi_14":33.49,"sma_20":50.78,"sma_60":54.4,"sma_120":54.35},{"date":"2025-03-20","open":46.89,"high":48.25,"low":46.77,"close":47.67,"volume":1874060,"rsi_14":32.97,"sma_20":50.51,"sma_60":54.35,"sma_120":54.38},{"date":"2025-03-21","open":47.21,"high":47.76,"low":46.6,"close":47.55,"volume":12259958,"rsi_14":35.59,"sma_20":50.31,"sma_60":54.28,"sma_120":54.41},{"date":"2025-03-24","open":48.24,"high":49.0,"low":48.02,"close":48.8,"volume":1496174,"rsi_14":49.07,"sma_20":50.21,"sma_60":54.22,"sma_120":54.44},{"date":"2025-03-25","open":48.81,"high":49.79,"low":48.68,"close":48.99,"volume":1960688,"rsi_14":48.8,"sma_20":50.12,"sma_60":54.16,"sma_120":54.47},{"date":"2025-03-26","open":49.13,"high":49.93,"low":48.43,"close":48.65,"volume":968337,"rsi_14":51.54,"sma_20":49.98,"sma_60":54.08,"sma_120":54.52},{"date":"2025-03-27","open":48.59,"high":48.99,"low":47.69,"close":48.27,"volume":1135414,"rsi_14":50.5,"sma_20":49.81,"sma_60":54.0,"sma_120":54.56},{"date":"2025-03-28","open":48.1,"high":48.41,"low":46.85,"close":47.51,"volume":1478902,"rsi_14":62.83,"sma_20":49.58,"sma_60":53.92,"sma_120":54.58},{"date":"2025-03-31","open":46.78,"high":48.07,"low":46.21,"close":47.88,"volume":1229677,"rsi_14":63.98,"sma_20":49.43,"sma_60":53.85,"sma_120":54.6},{"date":"2025-04-01","open":47.43,"high":47.91,"low":46.64,"close":47.52,"volume":1054719,"rsi_14":58.73,"sma_20":49.35,"sma_60":53.77,"sma_120":54.62},{"date":"2025-04-02","open":46.65,"high":48.48,"low":46.65,"close":48.44,"volume":1054084,"rsi_14":69.46,"sma_20":49.31,"sma_60":53.7,"sma_120":54.64},{"date":"2025-04-03","open":45.62,"high":45.9,"low":41.95,"close":42.07,"volume":3190744,"rsi_14":32.59,"sma_20":48.98,"sma_60":53.51,"sma_120":54.61},{"date":"2025-04-04","open":40.05,"high":40.3,"low":37.76,"close":39.75,"volume":3582607,"rsi_14":26.61,"sma_20":48.55,"sma_60":53.28,"sma_120":54.55},{"date":"2025-04-07","open":38.22,"high":43.33,"low":38.08,"close":40.96,"volume":6208861,"rsi_14":33.21,"sma_20":48.32,"sma_60":53.08,"sma_120":54.49},{"date":"2025-04-08","open":43.0,"high":43.27,"low":39.75,"close":40.5,"volume":2497063,"rsi_14":27.58,"sma_20":48.06,"sma_60":52.89,"sma_120":54.42},{"date":"2025-04-09","open":39.58,"high":44.57,"low":37.87,"close":43.92,"volume":4350387,"rsi_14":39.84,"sma_20":47.95,"sma_60":52.75,"sma_120":54.38},{"date":"2025-04-10","open":42.7,"high":42.79,"low":39.7,"close":40.79,"volume":2416267,"rsi_14":34.27,"sma_20":47.72,"sma_60":52.51,"sma_120":54.31},{"date":"2025-04-11","open":40.03,"high":40.72,"low":39.12,"close":40.33,"volume":1873040,"rsi_14":29.53,"sma_20":47.39,"sma_60":52.24,"sma_120":54.24},{"date":"2025-04-14","open":41.12,"high":41.48,"low":40.11,"close":41.2,"volume":1410748,"rsi_14":31.78,"sma_20":47.09,"sma_60":52.0,"sma_120":54.17},{"date":"2025-04-15","open":41.32,"high":42.66,"low":41.32,"close":42.05,"volume":1380717,"rsi_14":34.93,"sma_20":46.87,"sma_60":51.76,"sma_120":54.12},{"date":"2025-04-16","open":41.99,"high":42.66,"low":41.07,"close":41.64,"volume":977992,"rsi_14":34.88,"sma_20":46.57,"sma_60":51.5,"sma_120":54.04},{"date":"2025-04-17","open":41.91,"high":43.02,"low":41.69,"close":42.52,"volume":1796682,"rsi_14":38.69,"sma_20":46.3,"sma_60":51.27,"sma_120":53.98},{"date":"2025-04-21","open":42.49,"high":42.86,"low":41.35,"close":41.89,"volume":2816729,"rsi_14":36.56,"sma_20":46.01,"sma_60":51.03,"sma_120":53.91},{"date":"2025-04-22","open":38.32,"high":42.07,"low":37.86,"close":41.42,"volume":3149099,"rsi_14":36.39,"sma_20":45.62,"sma_60":50.77,"sma_120":53.84},{"date":"2025-04-23","open":42.49,"high":44.72,"low":42.28,"close":42.56,"volume":2005673,"rsi_14":37.01,"sma_20":45.29,"sma_60":50.55,"sma_120":53.77},{"date":"2025-04-24","open":42.58,"high":43.51,"low":42.24,"close":43.46,"volume":1628645,"rsi_14":54.03,"sma_20":45.02,"sma_60":50.34,"sma_120":53.71},{"date":"2025-04-25","open":43.06,"high":43.56,"low":42.82,"close":43.06,"volume":992932,"rsi_14":60.88,"sma_20":44.75,"sma_60":50.13,"sma_120":53.65},{"date":"2025-04-28","open":43.54,"high":43.61,"low":42.65,"close":43.16,"volume":1874796,"rsi_14":57.79,"sma_20":44.52,"sma_60":49.91,"sma_120":53.59},{"date":"2025-04-29","open":42.89,"high":43.59,"low":42.31,"close":43.46,"volume":1486922,"rsi_14":60.63,"sma_20":44.29,"sma_60":49.7,"sma_120":53.54},{"date":"2025-04-30","open":42.24,"high":43.24,"low":41.91,"close":43.19,"volume":1595986,"rsi_14":46.63,"sma_20":44.07,"sma_60":49.51,"sma_120":53.48},{"date":"2025-05-01","open":43.16,"high":44.04,"low":42.78,"close":43.55,"volume":1944498,"rsi_14":67.18,"sma_20":43.81,"sma_60":49.31,"sma_120":53.43},{"date":"2025-05-02","open":44.33,"high":44.92,"low":43.97,"close":44.76,"volume":1869731,"rsi_14":75.14,"sma_20":43.95,"sma_60":49.13,"sma_120":53.31},{"date":"2025-05-05","open":44.1,"high":45.34,"low":43.96,"close":44.66,"volume":946691,"rsi_14":71.48,"sma_20":44.21,"sma_60":48.94,"sma_120":53.22},{"date":"2025-05-06","open":43.99,"high":44.31,"low":43.54,"close":43.59,"volume":3559775,"rsi_14":59.3,"sma_20":44.34,"sma_60":48.74,"sma_120":53.12},{"date":"2025-05-07","open":43.91,"high":44.23,"low":43.45,"close":43.59,"volume":1923656,"rsi_14":62.42,"sma_20":44.51,"sma_60":48.56,"sma_120":52.99},{"date":"2025-05-08","open":44.24,"high":45.17,"low":44.03,"close":44.91,"volume":1545421,"rsi_14":64.43,"sma_20":44.56,"sma_60":48.39,"sma_120":52.89},{"date":"2025-05-09","open":45.03,"high":45.25,"low":44.6,"close":44.67,"volume":959393,"rsi_14":67.56,"sma_20":44.76,"sma_60":48.24,"sma_120":52.77},{"date":"2025-05-12","open":47.16,"high":48.06,"low":46.49,"close":47.5,"volume":2659293,"rsi_14":79.61,"sma_20":45.13,"sma_60":48.14,"sma_120":52.69},{"date":"2025-05-13","open":47.61,"high":48.22,"low":47.23,"close":47.94,"volume":1137724,"rsi_14":78.11,"sma_20":45.48,"sma_60":48.05,"sma_120":52.61},{"date":"2025-05-14","open":47.9,"high":47.9,"low":47.4,"close":47.58,"volume":934969,"rsi_14":72.87,"sma_20":45.77,"sma_60":47.93,"sma_120":52.53},{"date":"2025-05-15","open":47.32,"high":47.88,"low":47.12,"close":47.53,"volume":935336,"rsi_14":72.26,"sma_20":46.06,"sma_60":47.8,"sma_120":52.45},{"date":"2025-05-16","open":47.64,"high":47.98,"low":47.22,"close":47.68,"volume":759700,"rsi_14":72.43,"sma_20":46.3,"sma_60":47.7,"sma_120":52.37},{"date":"2025-05-19","open":47.05,"high":47.6,"low":46.94,"close":47.55,"volume":1183206,"rsi_14":70.41,"sma_20":46.58,"sma_60":47.63,"sma_120":52.28},{"date":"2025-05-20","open":47.57,"high":47.57,"low":46.9,"close":47.11,"volume":797841,"rsi_14":69.22,"sma_20":46.85,"sma_60":47.56,"sma_120":52.18},{"date":"2025-05-21","open":46.48,"high":46.65,"low":45.14,"close":45.18,"volume":1419398,"rsi_14":55.8,"sma_20":46.97,"sma_60":47.46,"sma_120":52.06},{"date":"2025-05-22","open":44.98,"high":45.89,"low":44.88,"close":45.49,"volume":1635570,"rsi_14":51.72,"sma_20":47.05,"sma_60":47.35,"sma_120":51.94},{"date":"2025-05-23","open":44.3,"high":45.37,"low":44.1,"close":45.12,"volume":1350474,"rsi_14":50.38,"sma_20":47.14,"sma_60":47.23,"sma_120":51.82},{"date":"2025-05-27","open":45.8,"high":46.22,"low":45.04,"close":46.22,"volume":935411,"rsi_14":61.07,"sma_20":47.28,"sma_60":47.13,"sma_120":51.72},{"date":"2025-05-28","open":46.2,"high":46.4,"low":45.43,"close":45.46,"volume":975918,"rsi_14":56.84,"sma_20":47.36,"sma_60":47.03,"sma_120":51.61},{"date":"2025-05-29","open":45.8,"high":46.26,"low":45.42,"close":46.24,"volume":1421538,"rsi_14":54.49,"sma_20":47.5,"sma_60":46.97,"sma_120":51.51},{"date":"2025-05-30","open":46.08,"high":46.16,"low":45.6,"close":45.88,"volume":1410872,"rsi_14":53.94,"sma_20":47.6,"sma_60":46.91,"sma_120":51.41},{"date":"2025-06-02","open":45.76,"high":45.76,"low":44.65,"close":45.48,"volume":1352043,"rsi_14":34.79,"sma_20":47.62,"sma_60":46.85,"sma_120":51.31},{"date":"2025-06-03","open":45.26,"high":46.78,"low":45.26,"close":46.74,"volume":1584024,"rsi_14":40.81,"sma_20":47.7,"sma_60":46.82,"sma_120":51.22},{"date":"2025-06-04","open":46.66,"high":47.0,"low":46.08,"close":46.09,"volume":739811,"rsi_14":39.51,"sma_20":47.81,"sma_60":46.83,"sma_120":51.13},{"date":"2025-06-05","open":46.11,"high":46.5,"low":45.73,"close":46.19,"volume":827668,"rsi_14":42.33,"sma_20":47.93,"sma_60":46.83,"sma_120":51.04},{"date":"2025-06-06","open":46.98,"high":47.76,"low":46.87,"close":47.74,"volume":1078540,"rsi_14":50.29,"sma_20":48.05,"sma_60":46.85,"sma_120":50.96},{"date":"2025-06-09","open":47.94,"high":48.23,"low":47.65,"close":47.76,"volume":887260,"rsi_14":51.07,"sma_20":48.19,"sma_60":46.89,"sma_120":50.89},{"date":"2025-06-10","open":47.93,"high":48.48,"low":47.75,"close":48.24,"volume":934602,"rsi_14":55.64,"sma_20":48.21,"sma_60":46.91,"sma_120":50.82},{"date":"2025-06-11","open":48.51,"high":48.71,"low":47.23,"close":47.38,"volume":1500300,"rsi_14":62.24,"sma_20":48.16,"sma_60":46.91,"sma_120":50.75},{"date":"2025-06-12","open":47.08,"high":47.25,"low":46.34,"close":47.2,"volume":987380,"rsi_14":59.63,"sma_20":48.12,"sma_60":46.92,"sma_120":50.69},{"date":"2025-06-13","open":46.53,"high":46.68,"low":45.75,"close":45.95,"volume":1093132,"rsi_14":54.23,"sma_20":48.04,"sma_60":46.89,"sma_120":50.64},{"date":"2025-06-16","open":46.52,"high":46.95,"low":46.25,"close":46.35,"volume":1119909,"rsi_14":50.75,"sma_20":47.97,"sma_60":46.86,"sma_120":50.6},{"date":"2025-06-17","open":45.95,"high":46.61,"low":45.69,"close":45.8,"volume":1590474,"rsi_14":51.92,"sma_20":47.88,"sma_60":46.82,"sma_120":50.55},{"date":"2025-06-18","open":45.73,"high":47.19,"low":45.73,"close":46.82,"volume":1601690,"rsi_14":53.2,"sma_20":47.86,"sma_60":46.78,"sma_120":50.5},{"date":"2025-06-20","open":47.15,"high":47.4,"low":46.75,"close":47.06,"volume":1483689,"rsi_14":56.59,"sma_20":47.96,"sma_60":46.74,"sma_120":50.45},{"date":"2025-06-23","open":46.68,"high":48.01,"low":46.56,"close":47.92,"volume":1208005,"rsi_14":62.94,"sma_20":48.09,"sma_60":46.72,"sma_120":50.4},{"date":"2025-06-24","open":48.43,"high":49.2,"low":48.15,"close":48.52,"volume":986004,"rsi_14":60.15,"sma_20":48.26,"sma_60":46.72,"sma_120":50.36},{"date":"2025-06-25","open":48.6,"high":48.7,"low":48.17,"close":48.56,"volume":662907,"rsi_14":65.12,"sma_20":48.38,"sma_60":46.73,"sma_120":50.33},{"date":"2025-06-26","open":48.57,"high":49.88,"low":48.57,"close":49.79,"volume":1022286,"rsi_14":69.38,"sma_20":48.61,"sma_60":46.75,"sma_120":50.3},{"date":"2025-06-27","open":49.87,"high":50.25,"low":49.57,"close":49.86,"volume":1556881,"rsi_14":63.57,"sma_20":48.79,"sma_60":46.79,"sma_120":50.28},{"date":"2025-06-30","open":50.09,"high":50.68,"low":50.09,"close":50.32,"volume":1174813,"rsi_14":65.49,"sma_20":49.02,"sma_60":46.81,"sma_120":50.26},{"date":"2025-07-01","open":50.13,"high":52.84,"low":49.75,"close":52.07,"volume":1965206,"rsi_14":70.09,"sma_20":49.36,"sma_60":46.98,"sma_120":50.24},{"date":"2025-07-02","open":52.16,"high":53.09,"low":51.91,"close":53.06,"volume":1421069,"rsi_14":79.42,"sma_20":49.69,"sma_60":47.2,"sma_120":50.24},{"date":"2025-07-03","open":53.37,"high":54.18,"low":52.94,"close":53.77,"volume":1082797,"rsi_14":82.29,"sma_20":50.08,"sma_60":47.41,"sma_120":50.24},{"date":"2025-07-07","open":53.43,"high":54.22,"low":53.03,"close":53.44,"volume":1550740,"rsi_14":90.47,"sma_20":50.46,"sma_60":47.63,"sma_120":50.26},{"date":"2025-07-08","open":53.72,"high":54.26,"low":53.48,"close":53.81,"volume":1739626,"rsi_14":90.44,"sma_20":50.77,"sma_60":47.79,"sma_120":50.27},{"date":"2025-07-09","open":54.47,"high":54.47,"low":53.5,"close":53.91,"volume":1060912,"rsi_14":96.24,"sma_20":51.09,"sma_60":48.01,"sma_120":50.26},{"date":"2025-07-10","open":54.02,"high":54.8,"low":53.83,"close":54.54,"volume":2220883,"rsi_14":96.07,"sma_20":51.41,"sma_60":48.25,"sma_120":50.25},{"date":"2025-07-11","open":54.19,"high":54.81,"low":53.8,"close":54.44,"volume":1306048,"rsi_14":94.82,"sma_20":51.78,"sma_60":48.47,"sma_120":50.24},{"date":"2025-07-14","open":54.29,"high":55.18,"low":54.12,"close":55.14,"volume":1738358,"rsi_14":94.72,"sma_20":52.19,"sma_60":48.69,"sma_120":50.23},{"date":"2025-07-15","open":54.92,"high":55.13,"low":52.81,"close":52.84,"volume":1322913,"rsi_14":72.05,"sma_20":52.54,"sma_60":48.88,"sma_120":50.19},{"date":"2025-07-16","open":53.44,"high":53.57,"low":52.27,"close":53.38,"volume":1057375,"rsi_14":73.42,"sma_20":52.91,"sma_60":49.06,"sma_120":50.17},{"date":"2025-07-17","open":53.18,"high":54.79,"low":53.18,"close":54.65,"volume":1227791,"rsi_14":73.52,"sma_20":53.36,"sma_60":49.27,"sma_120":50.15},{"date":"2025-07-18","open":55.14,"high":55.21,"low":54.48,"close":55.02,"volume":1377540,"rsi_14":74.29,"sma_20":53.79,"sma_60":49.5,"sma_120":50.14},{"date":"2025-07-21","open":55.02,"high":55.56,"low":54.62,"close":54.82,"volume":2251453,"rsi_14":71.71,"sma_20":54.19,"sma_60":49.7,"sma_120":50.13},{"date":"2025-07-22","open":56.19,"high":56.24,"low":53.86,"close":55.07,"volume":3964253,"rsi_14":66.92,"sma_20":54.56,"sma_60":49.9,"sma_120":50.12},{"date":"2025-07-23","open":55.5,"high":55.52,"low":54.18,"close":54.77,"volume":1669910,"rsi_14":60.47,"sma_20":54.88,"sma_60":50.09,"sma_120":50.11},{"date":"2025-07-24","open":54.6,"high":54.83,"low":53.34,"close":53.46,"volume":2087041,"rsi_14":48.24,"sma_20":55.13,"sma_60":50.26,"sma_120":50.08},{"date":"2025-07-25","open":53.4,"high":53.85,"low":52.62,"close":53.65,"volume":1806966,"rsi_14":51.23,"sma_20":55.33,"sma_60":50.43,"sma_120":50.06},{"date":"2025-07-28","open":53.79,"high":53.94,"low":53.17,"close":53.63,"volume":1020359,"rsi_14":48.89,"sma_20":55.52,"sma_60":50.61,"sma_120":50.06},{"date":"2025-07-29","open":53.51,"high":53.6,"low":52.48,"close":52.69,"volume":942002,"rsi_14":45.14,"sma_20":55.67,"sma_60":50.76,"sma_120":50.04},{"date":"2025-07-30","open":52.95,"high":53.28,"low":51.91,"close":52.15,"volume":1276153,"rsi_14":38.35,"sma_20":55.69,"sma_60":50.89,"sma_120":50.01},{"date":"2025-07-31","open":51.91,"high":52.44,"low":51.49,"close":51.58,"volume":1357451,"rsi_14":36.36,"sma_20":55.63,"sma_60":51.01,"sma_120":49.97},{"date":"2025-08-01","open":50.46,"high":50.79,"low":49.15,"close":50.1,"volume":1451080,"rsi_14":26.46,"sma_20":55.46,"sma_60":51.12,"sma_120":49.93},{"date":"2025-08-04","open":50.49,"high":50.94,"low":49.99,"close":50.76,"volume":1756192,"rsi_14":39.63,"sma_20":55.34,"sma_60":51.24,"sma_120":49.9},{"date":"2025-08-05","open":50.91,"high":51.05,"low":49.34,"close":50.48,"volume":1416473,"rsi_14":34.18,"sma_20":55.19,"sma_60":51.34,"sma_120":49.87},{"date":"2025-08-06","open":50.23,"high":50.58,"low":49.51,"close":49.56,"volume":1437713,"rsi_14":19.25,"sma_20":54.98,"sma_60":51.42,"sma_120":49.83},{"date":"2025-08-07","open":50.23,"high":50.23,"low":48.74,"close":49.26,"volume":2352232,"rsi_14":14.47,"sma_20":54.73,"sma_60":51.45,"sma_120":49.8},{"date":"2025-08-08","open":49.78,"high":50.21,"low":49.32,"close":50.06,"volume":1349043,"rsi_14":23.27,"sma_20":54.52,"sma_60":51.49,"sma_120":49.77},{"date":"2025-08-11","open":50.1,"high":50.37,"low":49.72,"close":49.81,"volume":1798763,"rsi_14":20.21,"sma_20":54.26,"sma_60":51.52,"sma_120":49.72},{"date":"2025-08-12","open":50.31,"high":51.22,"low":50.14,"close":51.14,"volume":1302657,"rsi_14":32.36,"sma_20":54.19,"sma_60":51.59,"sma_120":49.7},{"date":"2025-08-13","open":51.34,"high":51.88,"low":51.05,"close":51.81,"volume":1798369,"rsi_14":42.6,"sma_20":54.13,"sma_60":51.67,"sma_120":49.69},{"date":"2025-08-14","open":51.16,"high":52.27,"low":50.92,"close":52.16,"volume":1312629,"rsi_14":40.86,"sma_20":54.0,"sma_60":51.75,"sma_120":49.69},{"date":"2025-08-15","open":52.14,"high":52.19,"low":51.07,"close":51.09,"volume":1075159,"rsi_14":36.4,"sma_20":53.79,"sma_60":51.81,"sma_120":49.69},{"date":"2025-08-18","open":50.94,"high":51.69,"low":50.79,"close":51.68,"volume":1073135,"rsi_14":42.42,"sma_20":53.62,"sma_60":51.92,"sma_120":49.69},{"date":"2025-08-19","open":51.45,"high":52.13,"low":51.3,"close":51.55,"volume":1205203,"rsi_14":44.35,"sma_20":53.44,"sma_60":52.03,"sma_120":49.69},{"date":"2025-08-20","open":51.6,"high":52.29,"low":51.29,"close":52.17,"volume":1247588,"rsi_14":50.84,"sma_20":53.3,"sma_60":52.15,"sma_120":49.69},{"date":"2025-08-21","open":51.73,"high":52.04,"low":51.43,"close":51.9,"volume":1067731,"rsi_14":58.6,"sma_20":53.22,"sma_60":52.24,"sma_120":49.69},{"date":"2025-08-22","open":52.22,"high":54.4,"low":52.22,"close":54.19,"volume":1594506,"rsi_14":65.59,"sma_20":53.24,"sma_60":52.39,"sma_120":49.71},{"date":"2025-08-25","open":53.94,"high":54.3,"low":53.79,"close":54.24,"volume":1311512,"rsi_14":67.73,"sma_20":53.27,"sma_60":52.53,"sma_120":49.75},{"date":"2025-08-26","open":54.09,"high":55.27,"low":54.03,"close":55.12,"volume":1254168,"rsi_14":77.43,"sma_20":53.37,"sma_60":52.69,"sma_120":49.8},{"date":"2025-08-27","open":54.94,"high":56.29,"low":54.91,"close":56.26,"volume":2001652,"rsi_14":82.32,"sma_20":53.56,"sma_60":52.87,"sma_120":49.86},{"date":"2025-08-28","open":56.58,"high":56.65,"low":55.67,"close":56.08,"volume":1184510,"rsi_14":79.27,"sma_20":53.77,"sma_60":53.03,"sma_120":49.92},{"date":"2025-08-29","open":56.06,"high":56.71,"low":55.95,"close":56.27,"volume":1190731,"rsi_14":81.79,"sma_20":54.07,"sma_60":53.2,"sma_120":50.01},{"date":"2025-09-02","open":55.4,"high":55.82,"low":54.7,"close":55.58,"volume":913625,"rsi_14":72.67,"sma_20":54.29,"sma_60":53.36,"sma_120":50.1},{"date":"2025-09-03","open":55.62,"high":56.33,"low":54.91,"close":55.7,"volume":784909,"rsi_14":70.82,"sma_20":54.54,"sma_60":53.5,"sma_120":50.18},{"date":"2025-09-04","open":55.85,"high":56.45,"low":55.55,"close":56.37,"volume":994241,"rsi_14":73.72,"sma_20":54.87,"sma_60":53.65,"sma_120":50.27},{"date":"2025-09-05","open":56.7,"high":57.03,"low":54.51,"close":54.83,"volume":1643713,"rsi_14":69.97,"sma_20":55.14,"sma_60":53.76,"sma_120":50.33},{"date":"2025-09-08","open":54.94,"high":55.41,"low":54.26,"close":55.31,"volume":1733611,"rsi_14":69.65,"sma_20":55.39,"sma_60":53.89,"sma_120":50.4},{"date":"2025-09-09","open":55.14,"high":55.57,"low":54.71,"close":55.2,"volume":1011738,"rsi_14":69.73,"sma_20":55.64,"sma_60":54.03,"sma_120":50.47},{"date":"2025-09-10","open":55.41,"high":56.28,"low":54.78,"close":56.24,"volume":2099331,"rsi_14":71.06,"sma_20":55.88,"sma_60":54.21,"sma_120":50.55},{"date":"2025-09-11","open":56.37,"high":56.56,"low":55.6,"close":56.52,"volume":1633917,"rsi_14":73.87,"sma_20":56.1,"sma_60":54.38,"sma_120":50.62},{"date":"2025-09-12","open":56.52,"high":57.0,"low":56.23,"close":56.67,"volume":1343046,"rsi_14":66.47,"sma_20":56.34,"sma_60":54.57,"sma_120":50.69},{"date":"2025-09-15","open":56.74,"high":56.98,"low":55.35,"close":55.36,"volume":1484724,"rsi_14":56.39,"sma_20":56.56,"sma_60":54.71,"sma_120":50.75},{"date":"2025-09-16","open":55.4,"high":55.55,"low":53.86,"close":54.81,"volume":1310819,"rsi_14":48.17,"sma_20":56.72,"sma_60":54.84,"sma_120":50.79},{"date":"2025-09-17","open":54.93,"high":57.09,"low":54.83,"close":55.78,"volume":1404285,"rsi_14":47.08,"sma_20":56.93,"sma_60":54.98,"sma_120":50.85},{"date":"2025-09-18","open":56.21,"high":57.46,"low":55.89,"close":57.38,"volume":1257286,"rsi_14":56.67,"sma_20":57.2,"sma_60":55.13,"sma_120":50.92},{"date":"2025-09-19","open":57.62,"high":57.62,"low":56.49,"close":56.94,"volume":3450966,"rsi_14":53.36,"sma_20":57.46,"sma_60":55.27,"sma_120":51.0},{"date":"2025-09-22","open":56.44,"high":56.8,"low":55.02,"close":55.38,"volume":1814155,"rsi_14":49.06,"sma_20":57.52,"sma_60":55.37,"sma_120":51.06},{"date":"2025-09-23","open":55.48,"high":56.73,"low":55.26,"close":55.58,"volume":1794366,"rsi_14":49.42,"sma_20":57.59,"sma_60":55.46,"sma_120":51.12},{"date":"2025-09-24","open":55.65,"high":56.23,"low":54.97,"close":55.21,"volume":1558253,"rsi_14":44.52,"sma_20":57.6,"sma_60":55.55,"sma_120":51.18},{"date":"2025-09-25","open":54.74,"high":55.75,"low":54.4,"close":55.58,"volume":1590967,"rsi_14":54.0,"sma_20":57.56,"sma_60":55.6,"sma_120":51.29},{"date":"2025-09-26","open":55.94,"high":56.43,"low":55.32,"close":55.82,"volume":1143645,"rsi_14":52.74,"sma_20":57.55,"sma_60":55.65,"sma_120":51.43},{"date":"2025-09-29","open":56.18,"high":56.18,"low":54.98,"close":55.29,"volume":1212834,"rsi_14":50.51,"sma_20":57.5,"sma_60":55.68,"sma_120":51.54},{"date":"2025-09-30","open":55.29,"high":55.58,"low":53.76,"close":54.89,"volume":1628771,"rsi_14":42.42,"sma_20":57.46,"sma_60":55.7,"sma_120":51.66},{"date":"2025-10-01","open":54.75,"high":55.06,"low":54.31,"close":54.79,"volume":1135837,"rsi_14":40.18,"sma_20":57.42,"sma_60":55.71,"sma_120":51.75},{"date":"2025-10-02","open":54.49,"high":54.89,"low":53.86,"close":54.7,"volume":1227455,"rsi_14":38.71,"sma_20":57.33,"sma_60":55.73,"sma_120":51.87},{"date":"2025-10-03","open":55.07,"high":55.73,"low":54.76,"close":55.23,"volume":1162870,"rsi_14":49.14,"sma_20":57.35,"sma_60":55.74,"sma_120":51.99},{"date":"2025-10-06","open":55.61,"high":56.79,"low":54.92,"close":55.17,"volume":1766949,"rsi_14":52.41,"sma_20":57.34,"sma_60":55.75,"sma_120":52.11},{"date":"2025-10-07","open":55.26,"high":55.58,"low":54.68,"close":55.01,"volume":1307247,"rsi_14":44.22,"sma_20":57.33,"sma_60":55.75,"sma_120":52.22},{"date":"2025-10-08","open":55.21,"high":55.68,"low":54.3,"close":54.42,"volume":1227299,"rsi_14":23.66,"sma_20":57.24,"sma_60":55.77,"sma_120":52.33},{"date":"2025-10-09","open":54.63,"high":54.78,"low":54.01,"close":54.16,"volume":1342776,"rsi_14":24.42,"sma_20":57.12,"sma_60":55.78,"sma_120":52.42},{"date":"2025-10-10","open":54.39,"high":54.55,"low":50.71,"close":50.78,"volume":1295248,"rsi_14":18.32,"sma_20":56.81,"sma_60":55.72,"sma_120":52.49},{"date":"2025-10-13","open":51.83,"high":52.35,"low":51.47,"close":52.23,"volume":1412523,"rsi_14":30.33,"sma_20":56.65,"sma_60":55.67,"sma_120":52.58},{"date":"2025-10-14","open":51.72,"high":54.13,"low":51.72,"close":53.62,"volume":1411924,"rsi_14":41.65,"sma_20":56.59,"sma_60":55.64,"sma_120":52.67},{"date":"2025-10-15","open":53.7,"high":53.96,"low":51.95,"close":52.41,"volume":1526140,"rsi_14":34.68,"sma_20":56.42,"sma_60":55.6,"sma_120":52.75},{"date":"2025-10-16","open":49.59,"high":50.99,"low":44.81,"close":45.53,"volume":10742315,"rsi_14":19.74,"sma_20":55.81,"sma_60":55.44,"sma_120":52.77},{"date":"2025-10-17","open":47.57,"high":48.54,"low":46.34,"close":48.18,"volume":8968361,"rsi_14":31.42,"sma_20":55.36,"sma_60":55.35,"sma_120":52.8},{"date":"2025-10-20","open":49.03,"high":50.58,"low":48.33,"close":50.42,"volume":5946676,"rsi_14":39.36,"sma_20":55.1,"sma_60":55.29,"sma_120":52.86},{"date":"2025-10-21","open":50.93,"high":52.37,"low":50.54,"close":51.12,"volume":3848294,"rsi_14":41.5,"sma_20":54.87,"sma_60":55.24,"sma_120":52.92},{"date":"2025-10-22","open":50.96,"high":51.23,"low":49.9,"close":50.14,"volume":1910144,"rsi_14":39.85,"sma_20":54.61,"sma_60":55.19,"sma_120":52.98},{"date":"2025-10-23","open":50.57,"high":50.69,"low":49.75,"close":50.13,"volume":1691635,"rsi_14":38.4,"sma_20":54.33,"sma_60":55.15,"sma_120":53.02},{"date":"2025-10-24","open":50.95,"high":52.08,"low":50.68,"close":51.53,"volume":1808272,"rsi_14":42.18,"sma_20":54.11,"sma_60":55.14,"sma_120":53.08},{"date":"2025-10-27","open":52.03,"high":52.38,"low":51.18,"close":51.27,"volume":3065712,"rsi_14":42.0,"sma_20":53.9,"sma_60":55.16,"sma_120":53.14},{"date":"2025-10-28","open":51.33,"high":51.33,"low":50.01,"close":50.68,"volume":1926896,"rsi_14":42.0,"sma_20":53.68,"sma_60":55.15,"sma_120":53.19},{"date":"2025-10-29","open":50.46,"high":50.97,"low":49.69,"close":49.97,"volume":1714244,"rsi_14":41.21,"sma_20":53.43,"sma_60":55.13,"sma_120":53.23},{"date":"2025-10-30","open":49.97,"high":51.42,"low":49.72,"close":50.39,"volume":1387149,"rsi_14":49.05,"sma_20":53.21,"sma_60":55.14,"sma_120":53.28},{"date":"2025-10-31","open":50.07,"high":50.67,"low":49.68,"close":50.55,"volume":1667574,"rsi_14":45.72,"sma_20":52.97,"sma_60":55.15,"sma_120":53.3},{"date":"2025-11-03","open":50.3,"high":50.43,"low":49.47,"close":50.22,"volume":1247445,"rsi_14":40.84,"sma_20":52.72,"sma_60":55.15,"sma_120":53.32},{"date":"2025-11-04","open":49.82,"high":50.39,"low":49.27,"close":49.91,"volume":1051892,"rsi_14":42.91,"sma_20":52.45,"sma_60":55.14,"sma_120":53.33},{"date":"2025-11-05","open":50.0,"high":51.07,"low":49.55,"close":50.33,"volume":1211927,"rsi_14":71.48,"sma_20":52.24,"sma_60":55.12,"sma_120":53.36},{"date":"2025-11-06","open":50.21,"high":50.58,"low":49.2,"close":49.72,"volume":1946136,"rsi_14":58.4,"sma_20":52.01,"sma_60":55.08,"sma_120":53.37},{"date":"2025-11-07","open":49.42,"high":50.7,"low":49.06,"close":50.68,"volume":1377491,"rsi_14":51.61,"sma_20":52.01,"sma_60":55.05,"sma_120":53.4},{"date":"2025-11-10","open":50.9,"high":51.47,"low":50.41,"close":51.04,"volume":1515599,"rsi_14":49.42,"sma_20":51.95,"sma_60":55.05,"sma_120":53.43},{"date":"2025-11-11","open":51.07,"high":51.69,"low":50.65,"close":51.09,"volume":1445074,"rsi_14":57.22,"sma_20":51.82,"sma_60":55.04,"sma_120":53.48},{"date":"2025-11-12","open":51.28,"high":52.15,"low":50.85,"close":50.88,"volume":1301525,"rsi_14":55.5,"sma_20":51.74,"sma_60":55.03,"sma_120":53.53},{"date":"2025-11-13","open":50.78,"high":51.09,"low":49.52,"close":49.82,"volume":1645864,"rsi_14":34.48,"sma_20":51.94,"sma_60":54.98,"sma_120":53.56},{"date":"2025-11-14","open":49.46,"high":50.0,"low":48.97,"close":49.93,"volume":1187377,"rsi_14":36.83,"sma_20":52.0,"sma_60":54.94,"sma_120":53.59},{"date":"2025-11-17","open":49.72,"high":49.96,"low":47.48,"close":47.88,"volume":1809429,"rsi_14":30.33,"sma_20":51.85,"sma_60":54.82,"sma_120":53.61},{"date":"2025-11-18","open":47.58,"high":48.91,"low":47.46,"close":48.29,"volume":1721444,"rsi_14":36.65,"sma_20":51.68,"sma_60":54.72,"sma_120":53.62},{"date":"2025-11-19","open":49.03,"high":49.58,"low":48.57,"close":49.35,"volume":1528465,"rsi_14":41.41,"sma_20":51.62,"sma_60":54.61,"sma_120":53.65},{"date":"2025-11-20","open":49.92,"high":50.69,"low":49.12,"close":49.36,"volume":1685097,"rsi_14":40.32,"sma_20":51.56,"sma_60":54.48,"sma_120":53.68},{"date":"2025-11-21","open":49.64,"high":51.49,"low":49.39,"close":51.01,"volume":2142556,"rsi_14":51.76,"sma_20":51.51,"sma_60":54.39,"sma_120":53.71},{"date":"2025-11-24","open":51.02,"high":51.5,"low":50.66,"close":50.78,"volume":1516995,"rsi_14":52.23,"sma_20":51.46,"sma_60":54.29,"sma_120":53.74},{"date":"2025-11-25","open":50.93,"high":52.69,"low":50.93,"close":52.09,"volume":1506777,"rsi_14":56.26,"sma_20":51.51,"sma_60":54.22,"sma_120":53.79},{"date":"2025-11-26","open":51.93,"high":52.53,"low":51.93,"close":52.12,"volume":767736,"rsi_14":59.86,"sma_20":51.6,"sma_60":54.15,"sma_120":53.82},{"date":"2025-11-28","open":52.42,"high":52.62,"low":52.02,"close":52.09,"volume":536097,"rsi_14":55.36,"sma_20":51.66,"sma_60":54.07,"sma_120":53.86},{"date":"2025-12-01","open":51.74,"high":52.99,"low":51.48,"close":52.92,"volume":1164262,"rsi_14":57.57,"sma_20":51.76,"sma_60":54.03,"sma_120":53.89},{"date":"2025-12-02","open":52.83,"high":53.48,"low":52.53,"close":52.91,"volume":1790541,"rsi_14":57.19,"sma_20":51.87,"sma_60":53.98,"sma_120":53.94},{"date":"2025-12-03","open":52.96,"high":53.88,"low":52.8,"close":53.65,"volume":1229669,"rsi_14":61.61,"sma_20":52.04,"sma_60":53.94,"sma_120":53.99},{"date":"2025-12-04","open":53.5,"high":54.65,"low":53.44,"close":54.54,"volume":996763,"rsi_14":75.16,"sma_20":52.23,"sma_60":53.91,"sma_120":54.06},{"date":"2025-12-05","open":54.22,"high":54.86,"low":54.12,"close":54.27,"volume":1422827,"rsi_14":72.72,"sma_20":52.45,"sma_60":53.86,"sma_120":54.12},{"date":"2025-12-08","open":54.27,"high":54.8,"low":54.13,"close":54.44,"volume":951066,"rsi_14":92.85,"sma_20":52.61,"sma_60":53.81,"sma_120":54.19},{"date":"2025-12-09","open":54.36,"high":55.78,"low":54.26,"close":54.9,"volume":1371261,"rsi_14":92.89,"sma_20":52.79,"sma_60":53.8,"sma_120":54.25},{"date":"2025-12-10","open":55.23,"high":57.93,"low":54.95,"close":57.58,"volume":2686120,"rsi_14":94.12,"sma_20":53.1,"sma_60":53.83,"sma_120":54.34},{"date":"2025-12-11","open":57.33,"high":58.65,"low":56.83,"close":58.14,"volume":1627789,"rsi_14":94.45,"sma_20":53.45,"sma_60":53.87,"sma_120":54.42},{"date":"2025-12-12","open":58.48,"high":58.58,"low":57.37,"close":57.73,"volume":1126160,"rsi_14":88.9,"sma_20":53.85,"sma_60":53.86,"sma_120":54.5},{"date":"2025-12-15","open":58.19,"high":58.71,"low":57.61,"close":57.88,"volume":1100815,"rsi_14":91.43,"sma_20":54.26,"sma_60":53.87,"sma_120":54.57},{"date":"2025-12-16","open":58.13,"high":58.72,"low":57.5,"close":58.06,"volume":1471984,"rsi_14":90.13,"sma_20":54.78,"sma_60":53.91,"sma_120":54.64},{"date":"2025-12-17","open":58.06,"high":58.6,"low":57.37,"close":58.02,"volume":2254282,"rsi_14":89.62,"sma_20":55.27,"sma_60":53.94,"sma_120":54.7},{"date":"2025-12-18","open":58.38,"high":59.12,"low":57.96,"close":58.29,"volume":1436455,"rsi_14":90.32,"sma_20":55.73,"sma_60":53.99,"sma_120":54.77},{"date":"2025-12-19","open":58.33,"high":58.85,"low":58.04,"close":58.66,"volume":2756807,"rsi_14":89.7,"sma_20":56.21,"sma_60":54.03,"sma_120":54.82},{"date":"2025-12-22","open":58.35,"high":59.47,"low":58.35,"close":58.92,"volume":1818733,"rsi_14":90.3,"sma_20":56.61,"sma_60":54.07,"sma_120":54.86},{"date":"2025-12-23","open":58.47,"high":58.92,"low":57.84,"close":57.99,"volume":1293182,"rsi_14":78.39,"sma_20":56.98,"sma_60":54.11,"sma_120":54.89},{"date":"2025-12-24","open":57.98,"high":58.54,"low":57.75,"close":58.28,"volume":622703,"rsi_14":76.53,"sma_20":57.29,"sma_60":54.16,"sma_120":54.93},{"date":"2025-12-26","open":58.22,"high":58.37,"low":57.84,"close":58.24,"volume":751037,"rsi_14":79.17,"sma_20":57.61,"sma_60":54.21,"sma_120":54.96},{"date":"2025-12-29","open":58.23,"high":58.39,"low":57.26,"close":57.57,"volume":1154411,"rsi_14":71.45,"sma_20":57.89,"sma_60":54.25,"sma_120":54.99},{"date":"2025-12-30","open":57.68,"high":57.74,"low":57.23,"close":57.45,"volume":973417,"rsi_14":68.26,"sma_20":58.12,"sma_60":54.28,"sma_120":55.01},{"date":"2025-12-31","open":57.63,"high":57.73,"low":57.06,"close":57.29,"volume":1129025,"rsi_14":46.7,"sma_20":58.34,"sma_60":54.31,"sma_120":55.03},{"date":"2026-01-02","open":57.37,"high":58.33,"low":56.66,"close":57.98,"volume":1194024,"rsi_14":48.29,"sma_20":58.56,"sma_60":54.35,"sma_120":55.05},{"date":"2026-01-05","open":57.84,"high":59.55,"low":57.84,"close":59.02,"volume":1614963,"rsi_14":62.41,"sma_20":58.79,"sma_60":54.42,"sma_120":55.1},{"date":"2026-01-06","open":58.99,"high":59.89,"low":58.64,"close":59.66,"volume":1436115,"rsi_14":65.61,"sma_20":59.07,"sma_60":54.51,"sma_120":55.15},{"date":"2026-01-07","open":59.56,"high":59.85,"low":58.45,"close":58.87,"volume":1026640,"rsi_14":56.37,"sma_20":59.29,"sma_60":54.64,"sma_120":55.18},{"date":"2026-01-08","open":58.62,"high":60.25,"low":58.52,"close":59.52,"volume":1285700,"rsi_14":60.82,"sma_20":59.53,"sma_60":54.75,"sma_120":55.21},{"date":"2026-01-09","open":59.71,"high":60.02,"low":58.88,"close":58.94,"volume":1169940,"rsi_14":54.53,"sma_20":59.6,"sma_60":54.84,"sma_120":55.24},{"date":"2026-01-12","open":58.04,"high":58.72,"low":57.59,"close":58.09,"volume":1240666,"rsi_14":46.32,"sma_20":59.6,"sma_60":54.93,"sma_120":55.26},{"date":"2026-01-13","open":58.18,"high":58.4,"low":57.09,"close":57.27,"volume":1589200,"rsi_14":40.0,"sma_20":59.57,"sma_60":55.12,"sma_120":55.28},{"date":"2026-01-14","open":57.03,"high":57.9,"low":56.76,"close":57.53,"volume":1777558,"rsi_14":46.98,"sma_20":59.56,"sma_60":55.27,"sma_120":55.31},{"date":"2026-01-15","open":57.64,"high":58.96,"low":57.64,"close":58.24,"volume":1511121,"rsi_14":49.76,"sma_20":59.56,"sma_60":55.4,"sma_120":55.34},{"date":"2026-01-16","open":58.19,"high":59.03,"low":58.05,"close":58.35,"volume":1712102,"rsi_14":50.67,"sma_20":59.58,"sma_60":55.51,"sma_120":55.38},{"date":"2026-01-20","open":57.65,"high":58.98,"low":57.5,"close":57.83,"volume":2927911,"rsi_14":51.6,"sma_20":59.56,"sma_60":55.64,"sma_120":55.41},{"date":"2026-01-21","open":59.09,"high":60.43,"low":57.98,"close":60.26,"volume":3804853,"rsi_14":63.74,"sma_20":59.64,"sma_60":55.8,"sma_120":55.48},{"date":"2026-01-22","open":60.41,"high":60.93,"low":59.58,"close":59.73,"volume":2305346,"rsi_14":61.45,"sma_20":59.68,"sma_60":55.93,"sma_120":55.54},{"date":"2026-01-23","open":59.23,"high":59.34,"low":57.44,"close":57.82,"volume":2277900,"rsi_14":49.3,"sma_20":59.67,"sma_60":56.04,"sma_120":55.6},{"date":"2026-01-26","open":57.81,"high":58.41,"low":57.49,"close":57.92,"volume":1940700,"rsi_14":44.93,"sma_20":59.65,"sma_60":56.15,"sma_120":55.65},{"date":"2026-01-27","open":58.14,"high":58.64,"low":57.51,"close":57.87,"volume":1515600,"rsi_14":41.33,"sma_20":59.63,"sma_60":56.28,"sma_120":55.7},{"date":"2026-01-28","open":57.83,"high":57.95,"low":56.54,"close":57.08,"volume":2074100,"rsi_14":41.37,"sma_20":59.61,"sma_60":56.39,"sma_120":55.76},{"date":"2026-01-29","open":57.62,"high":58.25,"low":57.0,"close":58.16,"volume":1419200,"rsi_14":43.66,"sma_20":59.65,"sma_60":56.51,"sma_120":55.83},{"date":"2026-01-30","open":58.04,"high":59.06,"low":57.57,"close":58.63,"volume":2641600,"rsi_14":48.53,"sma_20":59.71,"sma_60":56.64,"sma_120":55.9},{"date":"2026-02-02","open":58.63,"high":60.03,"low":58.42,"close":59.69,"volume":2067000,"rsi_14":57.36,"sma_20":59.8,"sma_60":56.8,"sma_120":55.97},{"date":"2026-02-03","open":59.76,"high":61.16,"low":59.72,"close":61.03,"volume":1741400,"rsi_14":66.55,"sma_20":59.9,"sma_60":56.98,"sma_120":56.05},{"date":"2026-02-04","open":61.47,"high":63.48,"low":61.16,"close":62.45,"volume":2933500,"rsi_14":69.64,"sma_20":60.05,"sma_60":57.19,"sma_120":56.13},{"date":"2026-02-05","open":62.44,"high":63.37,"low":61.96,"close":62.75,"volume":2995900,"rsi_14":68.63,"sma_20":60.24,"sma_60":57.38,"sma_120":56.22},{"date":"2026-02-06","open":63.42,"high":64.77,"low":63.12,"close":63.9,"volume":2251800,"rsi_14":71.11,"sma_20":60.47,"sma_60":57.6,"sma_120":56.32},{"date":"2026-02-09","open":63.26,"high":64.38,"low":63.26,"close":63.77,"volume":1969943,"rsi_14":70.68,"sma_20":59.98,"sma_60":56.14,"sma_120":55.65},{"date":"2026-02-10","open":63.31,"high":64.32,"low":62.14,"close":62.71,"volume":1681175,"rsi_14":63.17,"sma_20":60.2,"sma_60":56.34,"sma_120":55.74},{"date":"2026-02-11","open":63.2,"high":63.61,"low":60.79,"close":61.57,"volume":2108766,"rsi_14":56.57,"sma_20":60.37,"sma_60":56.53,"sma_120":55.83},{"date":"2026-02-12","open":62.03,"high":62.17,"low":58.49,"close":59.34,"volume":2287454,"rsi_14":50.12,"sma_20":60.44,"sma_60":56.66,"sma_120":55.9},{"date":"2026-02-13","open":59.15,"high":60.89,"low":58.42,"close":60.4,"volume":2896301,"rsi_14":51.28,"sma_20":60.57,"sma_60":56.82,"sma_120":55.98},{"date":"2026-02-17","open":60.45,"high":61.9,"low":60.1,"close":60.67,"volume":1791101,"rsi_14":53.86,"sma_20":60.72,"sma_60":56.98,"sma_120":56.06},{"date":"2026-02-18","open":60.66,"high":61.96,"low":60.66,"close":61.17,"volume":2047600,"rsi_14":63.34,"sma_20":61.57,"sma_60":58.95,"sma_120":56.78},{"date":"2026-02-19","open":61.17,"high":61.47,"low":59.61,"close":60.62,"volume":1850000,"rsi_14":57.67,"sma_20":61.57,"sma_60":59.14,"sma_120":56.81},{"date":"2026-02-20","open":60.58,"high":61.65,"low":60.01,"close":61.62,"volume":2372116,"rsi_14":59.31,"sma_20":61.64,"sma_60":59.31,"sma_120":56.85},{"date":"2026-02-23","open":61.31,"high":61.7,"low":58.09,"close":58.47,"volume":2167200,"rsi_14":44.73,"sma_20":61.65,"sma_60":59.43,"sma_120":56.86},{"date":"2026-02-24","open":58.35,"high":58.69,"low":57.35,"close":58.37,"volume":1984062,"rsi_14":51.75,"sma_20":60.82,"sma_60":57.28,"sma_120":56.2},{"date":"2026-02-25","open":59.23,"high":59.88,"low":58.86,"close":59.55,"volume":1237603,"rsi_14":53.96,"sma_20":60.8,"sma_60":57.44,"sma_120":56.26},{"date":"2026-02-26","open":60.14,"high":61.29,"low":59.89,"close":60.78,"volume":1376124,"rsi_14":55.13,"sma_20":60.87,"sma_60":57.59,"sma_120":56.32},{"date":"2026-02-27","open":59.4,"high":59.51,"low":55.65,"close":56.48,"volume":3410491,"rsi_14":45.34,"sma_20":60.69,"sma_60":57.67,"sma_120":56.36},{"date":"2026-03-02","open":56.48,"high":57.86,"low":55.35,"close":57.32,"volume":1680716,"rsi_14":48.13,"sma_20":60.59,"sma_60":57.76,"sma_120":56.4},{"date":"2026-03-03","open":56.31,"high":57.4,"low":55.07,"close":56.84,"volume":1106341,"rsi_14":41.61,"sma_20":60.5,"sma_60":57.85,"sma_120":56.44},{"date":"2026-03-04","open":56.93,"high":57.67,"low":56.58,"close":57.4,"volume":1416485,"rsi_14":44.01,"sma_20":60.49,"sma_60":57.97,"sma_120":56.48},{"date":"2026-03-05","open":56.63,"high":57.01,"low":55.8,"close":56.67,"volume":1979608,"rsi_14":30.86,"sma_20":60.42,"sma_60":58.08,"sma_120":56.51},{"date":"2026-03-06","open":54.37,"high":55.23,"low":53.44,"close":54.96,"volume":1621762,"rsi_14":29.87,"sma_20":60.24,"sma_60":58.19,"sma_120":56.51},{"date":"2026-03-09","open":54.7,"high":55.22,"low":52.84,"close":55.0,"volume":2027593,"rsi_14":31.8,"sma_20":60.04,"sma_60":58.3,"sma_120":56.51},{"date":"2026-03-10","open":55.16,"high":56.17,"low":54.21,"close":54.64,"volume":1528849,"rsi_14":36.16,"sma_20":59.86,"sma_60":58.38,"sma_120":56.5},{"date":"2026-03-11","open":54.36,"high":54.84,"low":53.5,"close":54.08,"volume":1244650,"rsi_14":30.84,"sma_20":59.52,"sma_60":58.46,"sma_120":56.47},{"date":"2026-03-12","open":52.77,"high":53.65,"low":52.37,"close":53.48,"volume":1579654,"rsi_14":28.65,"sma_20":59.18,"sma_60":58.49,"sma_120":56.44},{"date":"2026-03-13","open":53.84,"high":53.92,"low":52.24,"close":52.35,"volume":1412889,"rsi_14":22.74,"sma_20":58.58,"sma_60":58.51,"sma_120":56.4},{"date":"2026-03-16","open":52.73,"high":53.6,"low":52.73,"close":52.79,"volume":1029595,"rsi_14":30.32,"sma_20":58.05,"sma_60":58.52,"sma_120":56.37},{"date":"2026-03-17","open":53.08,"high":53.53,"low":52.58,"close":53.26,"volume":1161316,"rsi_14":26.65,"sma_20":57.61,"sma_60":58.53,"sma_120":56.34},{"date":"2026-03-18","open":53.23,"high":53.55,"low":52.43,"close":52.87,"volume":1951771,"rsi_14":18.66,"sma_20":57.28,"sma_60":58.54,"sma_120":56.3},{"date":"2026-03-19","open":52.57,"high":53.77,"low":51.96,"close":53.52,"volume":1714746,"rsi_14":33.52,"sma_20":56.93,"sma_60":58.54,"sma_120":56.28},{"date":"2026-03-20","open":53.53,"high":53.79,"low":52.72,"close":53.29,"volume":2810333,"rsi_14":25.86,"sma_20":56.56,"sma_60":58.54,"sma_120":56.26},{"date":"2026-03-23","open":54.75,"high":55.52,"low":53.43,"close":54.28,"volume":2453012,"rsi_14":35.52,"sma_20":56.19,"sma_60":58.54,"sma_120":56.24},{"date":"2026-03-24","open":53.87,"high":55.8,"low":53.87,"close":55.43,"volume":1516061,"rsi_14":39.56,"sma_20":56.04,"sma_60":58.55,"sma_120":56.23},{"date":"2026-03-25","open":55.75,"high":56.49,"low":55.15,"close":56.4,"volume":2391250,"rsi_14":48.57,"sma_20":55.88,"sma_60":58.58,"sma_120":56.22},{"date":"2026-03-26","open":55.72,"high":56.61,"low":55.7,"close":56.45,"volume":1924482,"rsi_14":59.29,"sma_20":55.66,"sma_60":58.61,"sma_120":56.21},{"date":"2026-03-27","open":55.95,"high":56.2,"low":54.39,"close":54.62,"volume":2028507,"rsi_14":48.09,"sma_20":55.56,"sma_60":58.6,"sma_120":56.2},{"date":"2026-03-30","open":55.07,"high":55.44,"low":54.34,"close":54.81,"volume":1558829,"rsi_14":50.87,"sma_20":55.44,"sma_60":58.54,"sma_120":56.19},{"date":"2026-03-31","open":55.89,"high":57.3,"low":55.52,"close":56.81,"volume":2054012,"rsi_14":62.33,"sma_20":55.43,"sma_60":58.51,"sma_120":56.19},{"date":"2026-04-01","open":57.37,"high":58.11,"low":57.14,"close":57.44,"volume":1338040,"rsi_14":67.85,"sma_20":55.44,"sma_60":58.5,"sma_120":56.18},{"date":"2026-04-02","open":56.22,"high":57.53,"low":55.97,"close":57.31,"volume":1364274,"rsi_14":74.54,"sma_20":55.47,"sma_60":58.48,"sma_120":56.18},{"date":"2026-04-06","open":57.28,"high":58.24,"low":57.19,"close":58.14,"volume":1055435,"rsi_14":75.49,"sma_20":55.63,"sma_60":58.48,"sma_120":56.19},{"date":"2026-04-07","open":58.14,"high":58.5,"low":57.91,"close":58.26,"volume":1577373,"rsi_14":74.64,"sma_20":55.79,"sma_60":58.47,"sma_120":56.21},{"date":"2026-04-08","open":59.79,"high":60.89,"low":59.72,"close":60.14,"volume":2018744,"rsi_14":81.27,"sma_20":56.07,"sma_60":58.5,"sma_120":56.24},{"date":"2026-04-09","open":59.94,"high":61.3,"low":59.76,"close":60.9,"volume":1344758,"rsi_14":81.44,"sma_20":56.42,"sma_60":58.53,"sma_120":56.28},{"date":"2026-04-10","open":60.75,"high":60.92,"low":59.96,"close":60.19,"volume":1195637,"rsi_14":78.23,"sma_20":56.76,"sma_60":58.54,"sma_120":56.31},{"date":"2026-04-13","open":59.72,"high":60.8,"low":59.37,"close":60.67,"volume":1377402,"rsi_14":77.27,"sma_20":57.18,"sma_60":58.58,"sma_120":56.35},{"date":"2026-04-14","open":60.65,"high":61.24,"low":60.05,"close":60.82,"volume":1652674,"rsi_14":75.16,"sma_20":57.59,"sma_60":58.62,"sma_120":56.39},{"date":"2026-04-15","open":61.05,"high":61.59,"low":60.48,"close":60.98,"volume":1655544,"rsi_14":73.13,"sma_20":57.98,"sma_60":58.65,"sma_120":56.43},{"date":"2026-04-16","open":60.85,"high":61.29,"low":60.63,"close":60.68,"volume":897003,"rsi_14":70.81,"sma_20":58.38,"sma_60":58.7,"sma_120":56.48},{"date":"2026-04-17","open":61.35,"high":62.5,"low":61.16,"close":61.85,"volume":1602404,"rsi_14":87.98,"sma_20":58.8,"sma_60":58.77,"sma_120":56.52},{"date":"2026-04-20","open":61.44,"high":62.85,"low":61.17,"close":62.16,"volume":2224207,"rsi_14":88.14,"sma_20":59.25,"sma_60":58.84,"sma_120":56.58},{"date":"2026-04-21","open":61.82,"high":62.83,"low":60.45,"close":61.15,"volume":2608044,"rsi_14":75.06,"sma_20":59.6,"sma_60":58.89,"sma_120":56.62},{"date":"2026-04-22","open":61.51,"high":61.77,"low":60.82,"close":61.07,"volume":1468785,"rsi_14":72.38,"sma_20":59.88,"sma_60":58.91,"sma_120":56.67},{"date":"2026-04-23","open":61.28,"high":61.91,"low":60.7,"close":61.75,"volume":1513547,"rsi_14":75.63,"sma_20":60.16,"sma_60":58.94,"sma_120":56.73},{"date":"2026-04-24","open":61.75,"high":62.09,"low":60.19,"close":60.48,"volume":1467551,"rsi_14":62.84,"sma_20":60.36,"sma_60":58.96,"sma_120":56.8},{"date":"2026-04-27","open":60.53,"high":62.13,"low":60.28,"close":61.73,"volume":1429385,"rsi_14":66.96,"sma_20":60.72,"sma_60":58.99,"sma_120":56.87},{"date":"2026-04-28","open":62.25,"high":62.61,"low":62.02,"close":62.29,"volume":1455368,"rsi_14":62.06,"sma_20":61.1,"sma_60":59.04,"sma_120":56.94},{"date":"2026-04-29","open":62.2,"high":62.46,"low":61.24,"close":61.7,"volume":1450776,"rsi_14":54.57,"sma_20":61.35,"sma_60":59.1,"sma_120":57.01},{"date":"2026-04-30","open":61.68,"high":62.9,"low":61.4,"close":62.53,"volume":1390389,"rsi_14":63.18,"sma_20":61.61,"sma_60":59.18,"sma_120":57.15},{"date":"2026-05-01","open":62.49,"high":63.01,"low":61.53,"close":62.37,"volume":1340666,"rsi_14":59.98,"sma_20":61.86,"sma_60":59.25,"sma_120":57.26},{"date":"2026-05-04","open":62.08,"high":62.32,"low":60.89,"close":61.24,"volume":1323641,"rsi_14":52.17,"sma_20":62.02,"sma_60":59.29,"sma_120":57.35},{"date":"2026-05-05","open":61.55,"high":62.41,"low":61.31,"close":62.24,"volume":1249240,"rsi_14":56.08,"sma_20":62.22,"sma_60":59.35,"sma_120":57.43},{"date":"2026-05-06","open":62.91,"high":63.88,"low":62.91,"close":63.09,"volume":2255432,"rsi_14":61.07,"sma_20":62.37,"sma_60":59.43,"sma_120":57.54},{"date":"2026-05-07","open":63.05,"high":63.47,"low":61.7,"close":61.85,"volume":1383438,"rsi_14":50.0,"sma_20":62.42,"sma_60":59.45,"sma_120":57.63},{"date":"2026-05-08","open":62.1,"high":62.26,"low":61.2,"close":61.62,"volume":1316685,"rsi_14":47.51,"sma_20":62.49,"sma_60":59.48,"sma_120":57.71},{"date":"2026-05-11","open":61.83,"high":61.93,"low":59.79,"close":59.95,"volume":2092524,"rsi_14":44.8,"sma_20":62.45,"sma_60":59.41,"sma_120":57.77},{"date":"2026-05-12","open":60.03,"high":60.28,"low":58.9,"close":59.98,"volume":1262882,"rsi_14":45.24,"sma_20":62.41,"sma_60":59.35,"sma_120":57.84},{"date":"2026-05-13","open":59.9,"high":59.9,"low":58.73,"close":58.8,"volume":1372849,"rsi_14":37.72,"sma_20":62.3,"sma_60":59.3,"sma_120":57.91},{"date":"2026-05-14","open":59.37,"high":60.06,"low":59.37,"close":59.69,"volume":996170,"rsi_14":44.48,"sma_20":62.23,"sma_60":59.3,"sma_120":57.98},{"date":"2026-05-15","open":59.72,"high":59.96,"low":58.6,"close":59.23,"volume":1085153,"rsi_14":35.84,"sma_20":62.07,"sma_60":59.27,"sma_120":58.04},{"date":"2026-05-18","open":59.34,"high":60.34,"low":59.31,"close":59.69,"volume":1849708,"rsi_14":35.16,"sma_20":61.93,"sma_60":59.24,"sma_120":58.11},{"date":"2026-05-19","open":59.73,"high":60.09,"low":58.8,"close":59.82,"volume":1052292,"rsi_14":38.13,"sma_20":61.84,"sma_60":59.21,"sma_120":58.18},{"date":"2026-05-20","open":60.19,"high":61.53,"low":59.63,"close":61.3,"volume":1190595,"rsi_14":41.93,"sma_20":61.82,"sma_60":59.25,"sma_120":58.27},{"date":"2026-05-21","open":61.17,"high":61.6,"low":60.74,"close":61.38,"volume":1246420,"rsi_14":43.01,"sma_20":61.78,"sma_60":59.27,"sma_120":58.35},{"date":"2026-05-22","open":61.56,"high":61.96,"low":61.29,"close":61.71,"volume":843470,"rsi_14":50.05,"sma_20":61.82,"sma_60":59.28,"sma_120":58.44},{"date":"2026-05-26","open":61.9,"high":62.97,"low":61.8,"close":62.32,"volume":1294877,"rsi_14":47.9,"sma_20":61.83,"sma_60":59.37,"sma_120":58.52},{"date":"2026-05-27","open":62.42,"high":62.87,"low":61.59,"close":61.91,"volume":1223907,"rsi_14":40.56,"sma_20":61.78,"sma_60":59.44,"sma_120":58.6},{"date":"2026-05-28","open":61.96,"high":61.96,"low":61.18,"close":61.83,"volume":1297378,"rsi_14":46.81,"sma_20":61.77,"sma_60":59.52,"sma_120":58.68},{"date":"2026-05-29","open":61.72,"high":62.34,"low":61.44,"close":62.03,"volume":1986903,"rsi_14":49.67,"sma_20":61.72,"sma_60":59.59,"sma_120":58.78},{"date":"2026-06-01","open":61.28,"high":61.57,"low":60.42,"close":60.67,"volume":1219554,"rsi_14":51.91,"sma_20":61.61,"sma_60":59.65,"sma_120":58.86},{"date":"2026-06-02","open":60.49,"high":61.79,"low":60.49,"close":61.61,"volume":1588570,"rsi_14":57.23,"sma_20":61.61,"sma_60":59.75,"sma_120":58.97},{"date":"2026-06-03","open":61.38,"high":61.53,"low":60.2,"close":60.36,"volume":1196607,"rsi_14":56.75,"sma_20":61.49,"sma_60":59.83,"sma_120":59.07},{"date":"2026-06-04","open":61.33,"high":62.66,"low":61.19,"close":62.63,"volume":1268607,"rsi_14":64.6,"sma_20":61.44,"sma_60":59.96,"sma_120":59.17},{"date":"2026-06-05","open":62.68,"high":63.25,"low":62.53,"close":62.81,"volume":1485794,"rsi_14":68.26,"sma_20":61.47,"sma_60":60.1,"sma_120":59.28},{"date":"2026-06-08","open":62.81,"high":63.51,"low":62.54,"close":62.83,"volume":1637563,"rsi_14":66.77,"sma_20":61.5,"sma_60":60.25,"sma_120":59.37},{"date":"2026-06-09","open":63.4,"high":64.94,"low":63.22,"close":64.4,"volume":2071135,"rsi_14":71.21,"sma_20":61.7,"sma_60":60.45,"sma_120":59.48},{"date":"2026-06-10","open":64.59,"high":66.17,"low":64.27,"close":65.38,"volume":2448302,"rsi_14":69.82,"sma_20":61.95,"sma_60":60.65,"sma_120":59.58},{"date":"2026-06-11","open":65.87,"high":66.43,"low":65.14,"close":66.0,"volume":2451091,"rsi_14":71.31,"sma_20":62.29,"sma_60":60.86,"sma_120":59.69},{"date":"2026-06-12","open":66.55,"high":67.22,"low":66.0,"close":66.8,"volume":1773105,"rsi_14":72.52,"sma_20":62.65,"sma_60":61.09,"sma_120":59.81},{"date":"2026-06-15","open":66.98,"high":67.54,"low":65.6,"close":65.83,"volume":1627534,"rsi_14":65.02,"sma_20":62.98,"sma_60":61.29,"sma_120":59.91},{"date":"2026-06-16","open":66.23,"high":66.92,"low":65.88,"close":66.29,"volume":1398584,"rsi_14":68.7,"sma_20":63.32,"sma_60":61.5,"sma_120":60.02},{"date":"2026-06-17","open":66.22,"high":67.23,"low":65.11,"close":65.71,"volume":3201075,"rsi_14":65.91,"sma_20":63.61,"sma_60":61.68,"sma_120":60.11},{"date":"2026-06-18","open":66.42,"high":66.97,"low":65.52,"close":65.73,"volume":2642286,"rsi_14":65.37,"sma_20":63.84,"sma_60":61.85,"sma_120":60.2},{"date":"2026-06-22","open":65.96,"high":67.05,"low":65.72,"close":66.67,"volume":1207824,"rsi_14":75.86,"sma_20":64.1,"sma_60":62.01,"sma_120":60.3},{"date":"2026-06-23","open":66.46,"high":68.1,"low":66.05,"close":68.03,"volume":2426664,"rsi_14":76.71,"sma_20":64.42,"sma_60":62.2,"sma_120":60.4},{"date":"2026-06-24","open":68.03,"high":68.62,"low":67.77,"close":67.85,"volume":1862973,"rsi_14":84.15,"sma_20":64.7,"sma_60":62.42,"sma_120":60.51},{"date":"2026-06-25","open":68.02,"high":69.34,"low":68.02,"close":68.87,"volume":1584613,"rsi_14":82.11,"sma_20":65.05,"sma_60":62.64,"sma_120":60.59},{"date":"2026-06-26","open":69.06,"high":69.14,"low":67.86,"close":68.68,"volume":1837095,"rsi_14":80.18,"sma_20":65.39,"sma_60":62.84,"sma_120":60.67},{"date":"2026-06-29","open":68.72,"high":69.37,"low":68.23,"close":69.06,"volume":1359767,"rsi_14":80.89,"sma_20":65.75,"sma_60":63.02,"sma_120":60.76},{"date":"2026-06-30","open":68.86,"high":69.02,"low":68.38,"close":68.73,"volume":1123863,"rsi_14":74.49,"sma_20":66.15,"sma_60":63.21,"sma_120":60.85},{"date":"2026-07-01","open":68.95,"high":70.41,"low":68.4,"close":70.23,"volume":1491791,"rsi_14":75.9,"sma_20":66.59,"sma_60":63.4,"sma_120":60.94},{"date":"2026-07-02","open":70.53,"high":70.79,"low":68.19,"close":68.89,"volume":1731100,"rsi_14":64.33,"sma_20":67.02,"sma_60":63.58,"sma_120":61.02},{"date":"2026-07-06","open":68.89,"high":70.2,"low":68.61,"close":70.13,"volume":1360544,"rsi_14":65.82,"sma_20":67.39,"sma_60":63.74,"sma_120":61.12},{"date":"2026-07-07","open":70.37,"high":70.7,"low":69.97,"close":70.22,"volume":1258660,"rsi_14":72.78,"sma_20":67.77,"sma_60":63.88,"sma_120":61.21},{"date":"2026-07-08","open":70.14,"high":70.14,"low":67.57,"close":68.18,"volume":2031393,"rsi_14":58.46,"sma_20":68.04,"sma_60":64.01,"sma_120":61.28},{"date":"2026-07-09","open":68.59,"high":70.06,"low":68.48,"close":69.55,"volume":1803441,"rsi_14":66.0,"sma_20":68.3,"sma_60":64.15,"sma_120":61.37},{"date":"2026-07-10","open":69.92,"high":70.39,"low":69.51,"close":70.19,"volume":1126502,"rsi_14":67.66,"sma_20":68.54,"sma_60":64.3,"sma_120":61.46},{"date":"2026-07-13","open":70.16,"high":70.62,"low":69.37,"close":69.89,"volume":1694088,"rsi_14":63.43,"sma_20":68.73,"sma_60":64.44,"sma_120":61.55},{"date":"2026-07-14","open":69.71,"high":70.74,"low":69.34,"close":69.95,"volume":1451839,"rsi_14":58.98,"sma_20":68.89,"sma_60":64.59,"sma_120":61.65},{"date":"2026-07-15","open":70.16,"high":71.47,"low":70.04,"close":71.07,"volume":2304023,"rsi_14":63.9,"sma_20":69.16,"sma_60":64.74,"sma_120":61.75},{"date":"2026-07-16","open":71.18,"high":72.85,"low":71.15,"close":72.82,"volume":1517755,"rsi_14":66.02,"sma_20":69.49,"sma_60":64.91,"sma_120":61.88},{"date":"2026-07-17","open":72.44,"high":72.69,"low":71.15,"close":71.79,"volume":1775654,"rsi_14":61.79,"sma_20":69.79,"sma_60":65.08,"sma_120":61.98},{"date":"2026-07-20","open":71.92,"high":72.03,"low":70.79,"close":71.41,"volume":2714969,"rsi_14":58.93,"sma_20":70.08,"sma_60":65.25,"sma_120":62.08},{"date":"2026-07-21","open":67.57,"high":69.38,"low":67.3,"close":68.59,"volume":4075788,"rsi_14":49.56,"sma_20":70.17,"sma_60":65.35,"sma_120":62.15},{"date":"2026-07-22","open":68.59,"high":69.76,"low":67.91,"close":69.6,"volume":1741992,"rsi_14":47.94,"sma_20":70.25,"sma_60":65.5,"sma_120":62.23},{"date":"2026-07-23","open":68.35,"high":68.74,"low":67.88,"close":68.7,"volume":1869598,"rsi_14":49.36,"sma_20":70.3,"sma_60":65.61,"sma_120":62.3},{"date":"2026-07-24","open":68.91,"high":69.14,"low":68.2,"close":68.83,"volume":1253478,"rsi_14":45.23,"sma_20":70.29,"sma_60":65.71,"sma_120":62.38},{"date":"2026-07-27","open":69.24,"high":69.72,"low":68.03,"close":68.06,"volume":1617216,"rsi_14":42.47,"sma_20":70.26,"sma_60":65.81,"sma_120":62.62},{"date":"2026-07-28","open":68.37,"high":69.22,"low":68.13,"close":69.06,"volume":1443073,"rsi_14":53.29,"sma_20":70.26,"sma_60":65.91,"sma_120":62.54},{"date":"2026-07-29","open":68.62,"high":69.39,"low":68.17,"close":68.46,"volume":1670892,"rsi_14":45.63,"sma_20":70.25,"sma_60":66.0,"sma_120":62.63},{"date":"2026-07-30","open":69.14,"high":69.38,"low":68.36,"close":69.0,"volume":1267474,"rsi_14":45.19,"sma_20":70.19,"sma_60":66.13,"sma_120":62.71},{"date":"2026-07-31","open":68.3,"high":69.72,"low":68.3,"close":69.24,"volume":1195417,"rsi_14":47.34,"sma_20":70.21,"sma_60":66.24,"sma_120":62.8},{"date":"2026-08-03","open":69.5,"high":70.52,"low":69.47,"close":70.37,"volume":2231239,"rsi_14":51.56,"sma_20":70.22,"sma_60":66.35,"sma_120":62.85},{"date":"2026-08-04","open":70.16,"high":72.21,"low":70.14,"close":71.29,"volume":1975367,"rsi_14":50.83,"sma_20":70.27,"sma_60":66.5,"sma_120":62.92},{"date":"2026-08-05","open":71.66,"high":71.92,"low":70.98,"close":71.22,"volume":1459902,"rsi_14":43.07,"sma_20":70.42,"sma_60":66.65,"sma_120":62.99},{"date":"2026-08-06","open":71.68,"high":71.84,"low":70.04,"close":70.11,"volume":1052501,"rsi_14":42.77,"sma_20":70.45,"sma_60":66.82,"sma_120":63.08},{"date":"2026-08-07","open":69.96,"high":70.27,"low":69.27,"close":69.85,"volume":720501,"rsi_14":43.22,"sma_20":70.43,"sma_60":66.98,"sma_120":63.15},{"date":"2026-08-10","open":69.58,"high":70.28,"low":69.28,"close":70.15,"volume":961766,"rsi_14":58.69,"sma_20":70.45,"sma_60":67.16,"sma_120":63.23},{"date":"2026-08-11","open":70.15,"high":70.74,"low":69.93,"close":70.53,"volume":840183,"rsi_14":55.54,"sma_20":70.48,"sma_60":67.34,"sma_120":63.3},{"date":"2026-08-12","open":70.81,"high":71.48,"low":70.6,"close":71.44,"volume":1288675,"rsi_14":66.43,"sma_20":70.5,"sma_60":67.55,"sma_120":63.39},{"date":"2026-08-13","open":71.99,"high":72.3,"low":71.22,"close":71.61,"volume":1395663,"rsi_14":63.52,"sma_20":70.41,"sma_60":67.74,"sma_120":63.46},{"date":"2026-08-14","open":71.61,"high":72.54,"low":71.38,"close":72.2,"volume":926836,"rsi_14":71.9,"sma_20":70.41,"sma_60":67.94,"sma_120":63.57},{"date":"2026-08-17","open":72.2,"high":72.59,"low":71.46,"close":71.58,"volume":1256332,"rsi_14":62.84,"sma_20":70.39,"sma_60":68.1,"sma_120":63.67},{"date":"2026-08-18","open":71.94,"high":72.3,"low":70.89,"close":70.93,"volume":1206151,"rsi_14":62.45,"sma_20":70.49,"sma_60":68.25,"sma_120":63.76},{"date":"2026-08-19","open":70.92,"high":71.05,"low":68.16,"close":68.29,"volume":2293414,"rsi_14":44.25,"sma_20":70.4,"sma_60":68.36,"sma_120":63.82},{"date":"2026-08-20","open":67.97,"high":68.75,"low":67.55,"close":67.89,"volume":1398333,"rsi_14":41.24,"sma_20":70.33,"sma_60":68.44,"sma_120":63.91},{"date":"2026-08-21","open":68.44,"high":68.69,"low":67.36,"close":68.14,"volume":1398077,"rsi_14":35.7,"sma_20":70.28,"sma_60":68.54,"sma_120":63.99},{"date":"2026-08-24","open":68.28,"high":69.08,"low":67.58,"close":67.87,"volume":1400597},{"date":"2026-08-25","open":67.94,"high":68.27,"low":67.27,"close":67.57,"volume":1433432,"rsi_14":27.08,"sma_20":70.15,"sma_60":68.72,"sma_120":64.15},{"date":"2026-08-26","open":67.88,"high":68.62,"low":67.71,"close":68.32,"volume":1444579},{"date":"2026-08-27","open":67.77,"high":68.0,"low":67.04,"close":67.91,"volume":763127,"rsi_14":36.29,"sma_20":70.04,"sma_60":68.94,"sma_120":64.34},{"date":"2026-08-28","open":68.2,"high":68.5,"low":67.6,"close":67.78,"volume":909123,"rsi_14":33.53,"sma_20":69.94,"sma_60":69.05,"sma_120":64.44},{"date":"2026-08-31","open":67.87,"high":67.96,"low":66.65,"close":66.69,"volume":1456958},{"date":"2026-09-01","open":66.66,"high":67.47,"low":66.17,"close":66.36,"volume":1224157,"rsi_14":18.19,"sma_20":69.46,"sma_60":69.17,"sma_120":64.63},{"date":"2026-09-02","open":66.91,"high":68.8,"low":66.71,"close":68.02,"volume":1172953,"rsi_14":32.21,"sma_20":69.28,"sma_60":69.25,"sma_120":64.75},{"date":"2026-09-03","open":68.23,"high":69.59,"low":68.23,"close":69.31,"volume":1125406,"rsi_14":36.61,"sma_20":69.22,"sma_60":69.32,"sma_120":64.88},{"date":"2026-09-04","open":68.87,"high":69.68,"low":68.87,"close":69.37,"volume":820618,"rsi_14":39.2,"sma_20":69.17,"sma_60":69.38,"sma_120":65.02},{"date":"2026-09-08","open":68.76,"high":69.36,"low":68.29,"close":68.37,"volume":1570167},{"date":"2026-09-09","open":67.72,"high":68.78,"low":67.36,"close":68.11,"volume":950737,"rsi_14":48.9,"sma_20":68.91,"sma_60":69.43,"sma_120":65.26},{"date":"2026-09-10","open":68.0,"high":68.33,"low":67.25,"close":68.29,"volume":815311,"rsi_14":52.51,"sma_20":68.73,"sma_60":69.46,"sma_120":65.37},{"date":"2026-09-11","open":69.03,"high":69.15,"low":67.71,"close":68.75,"volume":887382,"rsi_14":53.72,"sma_20":68.59,"sma_60":69.49,"sma_120":65.5},{"date":"2026-09-14","open":69.16,"high":70.13,"low":68.95,"close":69.18,"volume":1373552,"rsi_14":57.84,"sma_20":68.44,"sma_60":69.55,"sma_120":65.61},{"date":"2026-09-15","open":69.33,"high":69.75,"low":67.38,"close":67.99,"volume":3044326},{"date":"2026-09-16","open":67.73,"high":67.88,"low":64.13,"close":65.47,"volume":2312699,"rsi_14":37.06,"sma_20":67.98,"sma_60":69.55,"sma_120":65.78},{"date":"2026-09-17","open":66.24,"high":66.44,"low":65.28,"close":65.7,"volume":1630738},{"date":"2026-09-18","open":65.36,"high":65.71,"low":64.97,"close":65.23,"volume":3317237,"rsi_14":38.59,"sma_20":67.72,"sma_60":69.45,"sma_120":65.93},{"date":"2026-09-21","open":65.5,"high":65.56,"low":64.34,"close":64.98,"volume":1929335,"rsi_14":41.72,"sma_20":67.56,"sma_60":69.38,"sma_120":66.01},{"date":"2026-09-22","open":65.09,"high":65.17,"low":63.63,"close":63.65,"volume":1391445,"rsi_14":38.04,"sma_20":67.35,"sma_60":69.29,"sma_120":66.06},{"date":"2026-09-23","open":63.42,"high":64.03,"low":62.62,"close":62.65,"volume":1705957,"rsi_14":24.84,"sma_20":67.11,"sma_60":69.17,"sma_120":66.1},{"date":"2026-09-24","open":62.88,"high":63.13,"low":62.3,"close":62.82,"volume":1533401,"rsi_14":16.02,"sma_20":66.83,"sma_60":69.07,"sma_120":66.14},{"date":"2026-09-25","open":63.06,"high":64.11,"low":62.89,"close":63.83,"volume":1237220,"rsi_14":23.62,"sma_20":66.63,"sma_60":68.95,"sma_120":66.18},{"date":"2026-09-28","open":63.61,"high":63.69,"low":62.95,"close":63.19,"volume":1227424,"rsi_14":24.46,"sma_20":66.4,"sma_60":68.85,"sma_120":66.21},{"date":"2026-09-29","open":63.34,"high":63.79,"low":62.07,"close":62.61,"volume":1334766,"rsi_14":23.71,"sma_20":66.19,"sma_60":68.72,"sma_120":66.23},{"date":"2026-09-30","open":62.76,"high":63.23,"low":62.46,"close":62.65,"volume":1108410,"rsi_14":22.67,"sma_20":66.01,"sma_60":68.58,"sma_120":66.23},{"date":"2026-10-01","open":62.13,"high":62.75,"low":60.76,"close":62.65,"volume":1891371,"rsi_14":19.07,"sma_20":65.74,"sma_60":68.48,"sma_120":66.25},{"date":"2026-10-02","open":62.7,"high":63.63,"low":62.7,"close":63.17,"volume":1292507,"rsi_14":19.8,"sma_20":65.43,"sma_60":68.37,"sma_120":66.26},{"date":"2026-10-05","open":63.31,"high":63.83,"low":62.7,"close":63.28,"volume":1307532,"rsi_14":23.45,"sma_20":65.13,"sma_60":68.24,"sma_120":66.27},{"date":"2026-10-06","open":63.36,"high":63.84,"low":62.59,"close":62.85,"volume":1523370,"rsi_14":30.68,"sma_20":64.85,"sma_60":68.12,"sma_120":66.28},{"date":"2026-10-07","open":62.06,"high":62.24,"low":61.37,"close":61.92,"volume":1129892},{"date":"2026-10-08","open":61.85,"high":62.78,"low":61.35,"close":62.73,"volume":1432718,"rsi_14":34.02,"sma_20":64.27,"sma_60":67.83,"sma_120":66.28},{"date":"2026-10-09","open":62.46,"high":62.74,"low":62.15,"close":62.49,"volume":1205382,"rsi_14":34.06,"sma_20":63.95,"sma_60":67.65,"sma_120":66.28},{"date":"2026-10-12","open":62.53,"high":63.13,"low":62.53,"close":62.68,"volume":1072289,"rsi_14":42.73,"sma_20":63.63,"sma_60":67.49,"sma_120":66.29},{"date":"2026-10-13","open":63.19,"high":63.35,"low":61.73,"close":62.23,"volume":967359,"rsi_14":46.57,"sma_20":63.34,"sma_60":67.33,"sma_120":66.29},{"date":"2026-10-14","open":61.08,"high":61.78,"low":60.89,"close":61.78,"volume":1450515,"rsi_14":41.87,"sma_20":63.15,"sma_60":67.21,"sma_120":66.28},{"date":"2026-10-15","open":62.25,"high":63.38,"low":61.71,"close":63.01,"volume":1852987,"rsi_14":43.81,"sma_20":63.02,"sma_60":67.09,"sma_120":66.29},{"date":"2026-10-16","open":63.23,"high":64.63,"low":62.98,"close":63.37,"volume":1674508,"rsi_14":51.42,"sma_20":62.93,"sma_60":66.99,"sma_120":66.3},{"date":"2026-10-19","open":63.17,"high":63.51,"low":62.87,"close":63.14,"volume":1866374,"rsi_14":54.42,"sma_20":62.84,"sma_60":66.89,"sma_120":66.3},{"date":"2026-10-20","open":63.21,"high":65.61,"low":63.21,"close":64.59,"volume":3388850,"rsi_14":63.11,"sma_20":62.88,"sma_60":66.83,"sma_120":66.32},{"date":"2026-10-21","open":65.07,"high":65.9,"low":64.55,"close":65.71,"volume":2024580,"rsi_14":67.96,"sma_20":63.04,"sma_60":66.76,"sma_120":66.34},{"date":"2026-10-22","open":65.5,"high":66.69,"low":65.47,"close":66.39,"volume":2006919,"rsi_14":68.55,"sma_20":63.21,"sma_60":66.72,"sma_120":66.36}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.58,"pbr":1.35,"per":10.09,"roa":0.51,"roe":5.9,"grade":"C","comment":"PER 10.09배, ROE 5.9%","revenue":5166000000.0,"analysis":"PER 10.1배입니다. ROE 5.9%입니다. 시가총액 96.89억. 매출 51.66억, 영업이익 15.01억.","eps_basis":"TTM","debt_ratio":0.41335763572451506,"market_cap":9688890210,"net_income":1171000000.0,"total_debt":3175000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":76.67,"total_assets":89041000000.0,"total_equity":7681000000.0,"profit_margin":22.67,"revenue_basis":"TTM","dividend_yield":2.86,"net_income_basis":"TTM","operating_income":1501000000.0,"operating_margin":29.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":66.39,"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":32.43},{"date":"2016-10-25","close":32.08},{"date":"2016-10-26","close":32.14},{"date":"2016-10-27","close":32.38},{"date":"2016-10-28","close":32.09},{"date":"2016-10-31","close":32.21},{"date":"2016-11-01","close":32.24},{"date":"2016-11-02","close":30.96},{"date":"2016-11-03","close":31.17},{"date":"2016-11-04","close":31.39},{"date":"2016-11-07","close":32.25},{"date":"2016-11-08","close":32.4},{"date":"2016-11-09","close":34.62},{"date":"2016-11-10","close":36.6},{"date":"2016-11-11","close":36.97},{"date":"2016-11-14","close":38.43},{"date":"2016-11-15","close":38.76},{"date":"2016-11-16","close":37.46},{"date":"2016-11-17","close":37.91},{"date":"2016-11-18","close":38.21},{"date":"2016-11-21","close":38.54},{"date":"2016-11-22","close":38.66},{"date":"2016-11-23","close":39.12},{"date":"2016-11-25","close":39.1},{"date":"2016-11-28","close":38.41},{"date":"2016-11-29","close":38.5},{"date":"2016-11-30","close":39.79},{"date":"2016-12-01","close":40.41},{"date":"2016-12-02","close":40.24},{"date":"2016-12-05","close":40.55},{"date":"2016-12-06","close":41.92},{"date":"2016-12-07","close":42.29},{"date":"2016-12-08","close":43.09},{"date":"2016-12-09","close":43.23},{"date":"2016-12-12","close":42.47},{"date":"2016-12-13","close":42.23},{"date":"2016-12-14","close":42.2},{"date":"2016-12-15","close":43.04},{"date":"2016-12-16","close":42.03},{"date":"2016-12-19","close":42.7},{"date":"2016-12-20","close":43.91},{"date":"2016-12-21","close":43.64},{"date":"2016-12-22","close":43.74},{"date":"2016-12-23","close":43.86},{"date":"2016-12-27","close":43.93},{"date":"2016-12-28","close":43.28},{"date":"2016-12-29","close":42.79},{"date":"2016-12-30","close":43.04},{"date":"2017-01-03","close":43.18},{"date":"2017-01-04","close":43.8},{"date":"2017-01-05","close":43.09},{"date":"2017-01-06","close":43.37},{"date":"2017-01-09","close":42.9},{"date":"2017-01-10","close":43.56},{"date":"2017-01-11","close":43.92},{"date":"2017-01-12","close":42.97},{"date":"2017-01-13","close":43.85},{"date":"2017-01-17","close":41.77},{"date":"2017-01-18","close":42.48},{"date":"2017-01-19","close":42.31},{"date":"2017-01-20","close":42.46},{"date":"2017-01-23","close":42.31},{"date":"2017-01-24","close":42.56},{"date":"2017-01-25","close":43.28},{"date":"2017-01-26","close":43.47},{"date":"2017-01-27","close":43.12},{"date":"2017-01-30","close":42.26},{"date":"2017-01-31","close":42.19},{"date":"2017-02-01","close":42.46},{"date":"2017-02-02","close":41.77},{"date":"2017-02-03","close":43.31},{"date":"2017-02-06","close":42.97},{"date":"2017-02-07","close":42.82},{"date":"2017-02-08","close":42.17},{"date":"2017-02-09","close":43.15},{"date":"2017-02-10","close":43.57},{"date":"2017-02-13","close":44.08},{"date":"2017-02-14","close":45.08},{"date":"2017-02-15","close":45.3},{"date":"2017-02-16","close":44.9},{"date":"2017-02-17","close":44.65},{"date":"2017-02-21","close":44.89},{"date":"2017-02-22","close":44.74},{"date":"2017-02-23","close":44.82},{"date":"2017-02-24","close":44.55},{"date":"2017-02-27","close":45.11},{"date":"2017-02-28","close":44.9},{"date":"2017-03-01","close":46.53},{"date":"2017-03-02","close":44.96},{"date":"2017-03-03","close":45.36},{"date":"2017-03-06","close":45.33},{"date":"2017-03-07","close":45.28},{"date":"2017-03-08","close":45.26},{"date":"2017-03-09","close":45.28},{"date":"2017-03-10","close":44.91},{"date":"2017-03-13","close":45.03},{"date":"2017-03-14","close":44.49},{"date":"2017-03-15","close":44.07},{"date":"2017-03-16","close":44.36},{"date":"2017-03-17","close":43.76},{"date":"2017-03-20","close":43.19},{"date":"2017-03-21","close":40.84},{"date":"2017-03-22","close":40.73},{"date":"2017-03-23","close":40.89},{"date":"2017-03-24","close":40.91},{"date":"2017-03-27","close":40.78},{"date":"2017-03-28","close":41.3},{"date":"2017-03-29","close":41.32},{"date":"2017-03-30","close":42.38},{"date":"2017-03-31","close":42.0},{"date":"2017-04-03","close":41.77},{"date":"2017-04-04","close":41.66},{"date":"2017-04-05","close":41.05},{"date":"2017-04-06","close":41.5},{"date":"2017-04-07","close":41.52},{"date":"2017-04-10","close":40.93},{"date":"2017-04-11","close":40.94},{"date":"2017-04-12","close":40.19},{"date":"2017-04-13","close":39.45},{"date":"2017-04-17","close":40.18},{"date":"2017-04-18","close":39.83},{"date":"2017-04-19","close":39.98},{"date":"2017-04-20","close":41.08},{"date":"2017-04-21","close":40.85},{"date":"2017-04-24","close":41.96},{"date":"2017-04-25","close":40.49},{"date":"2017-04-26","close":41.18},{"date":"2017-04-27","close":40.66},{"date":"2017-04-28","close":40.03},{"date":"2017-05-01","close":40.52},{"date":"2017-05-02","close":39.98},{"date":"2017-05-03","close":40.58},{"date":"2017-05-04","close":40.67},{"date":"2017-05-05","close":40.75},{"date":"2017-05-08","close":41.2},{"date":"2017-05-09","close":40.93},{"date":"2017-05-10","close":40.94},{"date":"2017-05-11","close":40.4},{"date":"2017-05-12","close":40.15},{"date":"2017-05-15","close":40.54},{"date":"2017-05-16","close":40.66},{"date":"2017-05-17","close":38.99},{"date":"2017-05-18","close":39.58},{"date":"2017-05-19","close":40.1},{"date":"2017-05-22","close":40.21},{"date":"2017-05-23","close":41.34},{"date":"2017-05-24","close":40.7},{"date":"2017-05-25","close":40.88},{"date":"2017-05-26","close":40.45},{"date":"2017-05-30","close":39.87},{"date":"2017-05-31","close":40.07},{"date":"2017-06-01","close":40.55},{"date":"2017-06-02","close":40.1},{"date":"2017-06-05","close":40.46},{"date":"2017-06-06","close":40.26},{"date":"2017-06-07","close":40.46},{"date":"2017-06-08","close":41.39},{"date":"2017-06-09","close":42.34},{"date":"2017-06-12","close":42.93},{"date":"2017-06-13","close":43.13},{"date":"2017-06-14","close":43.23},{"date":"2017-06-15","close":42.87},{"date":"2017-06-16","close":43.09},{"date":"2017-06-19","close":43.36},{"date":"2017-06-20","close":42.96},{"date":"2017-06-21","close":42.33},{"date":"2017-06-22","close":42.3},{"date":"2017-06-23","close":41.93},{"date":"2017-06-26","close":42.34},{"date":"2017-06-27","close":42.54},{"date":"2017-06-28","close":42.97},{"date":"2017-06-29","close":43.99},{"date":"2017-06-30","close":43.91},{"date":"2017-07-03","close":44.73},{"date":"2017-07-05","close":44.74},{"date":"2017-07-06","close":44.12},{"date":"2017-07-07","close":44.44},{"date":"2017-07-10","close":44.66},{"date":"2017-07-11","close":45.2},{"date":"2017-07-12","close":44.79},{"date":"2017-07-13","close":45.0},{"date":"2017-07-14","close":44.72},{"date":"2017-07-17","close":44.34},{"date":"2017-07-18","close":44.08},{"date":"2017-07-19","close":43.98},{"date":"2017-07-20","close":43.84},{"date":"2017-07-21","close":43.54},{"date":"2017-07-24","close":44.32},{"date":"2017-07-25","close":44.65},{"date":"2017-07-26","close":45.67},{"date":"2017-07-27","close":45.14},{"date":"2017-07-28","close":45.26},{"date":"2017-07-31","close":45.32},{"date":"2017-08-01","close":45.38},{"date":"2017-08-02","close":45.72},{"date":"2017-08-03","close":45.49},{"date":"2017-08-04","close":46.12},{"date":"2017-08-07","close":45.76},{"date":"2017-08-08","close":45.81},{"date":"2017-08-09","close":45.29},{"date":"2017-08-10","close":44.44},{"date":"2017-08-11","close":44.11},{"date":"2017-08-14","close":44.99},{"date":"2017-08-15","close":45.13},{"date":"2017-08-16","close":45.12},{"date":"2017-08-17","close":43.85},{"date":"2017-08-18","close":43.92},{"date":"2017-08-21","close":43.54},{"date":"2017-08-22","close":43.99},{"date":"2017-08-23","close":43.93},{"date":"2017-08-24","close":44.38},{"date":"2017-08-25","close":44.7},{"date":"2017-08-28","close":44.28},{"date":"2017-08-29","close":43.71},{"date":"2017-08-30","close":43.82},{"date":"2017-08-31","close":43.66},{"date":"2017-09-01","close":44.32},{"date":"2017-09-05","close":42.76},{"date":"2017-09-06","close":42.61},{"date":"2017-09-07","close":41.33},{"date":"2017-09-08","close":41.64},{"date":"2017-09-11","close":42.73},{"date":"2017-09-12","close":43.33},{"date":"2017-09-13","close":43.05},{"date":"2017-09-14","close":42.66},{"date":"2017-09-15","close":43.28},{"date":"2017-09-18","close":43.96},{"date":"2017-09-19","close":44.41},{"date":"2017-09-20","close":45.11},{"date":"2017-09-21","close":45.36},{"date":"2017-09-22","close":45.12},{"date":"2017-09-25","close":45.45},{"date":"2017-09-26","close":45.84},{"date":"2017-09-27","close":46.59},{"date":"2017-09-28","close":46.94},{"date":"2017-09-29","close":47.18},{"date":"2017-10-02","close":47.28},{"date":"2017-10-03","close":46.93},{"date":"2017-10-04","close":46.69},{"date":"2017-10-05","close":47.66},{"date":"2017-10-06","close":47.88},{"date":"2017-10-09","close":47.34},{"date":"2017-10-10","close":47.71},{"date":"2017-10-11","close":47.28},{"date":"2017-10-12","close":46.72},{"date":"2017-10-13","close":46.6},{"date":"2017-10-16","close":46.79},{"date":"2017-10-17","close":45.99},{"date":"2017-10-18","close":46.17},{"date":"2017-10-19","close":46.05},{"date":"2017-10-20","close":46.76},{"date":"2017-10-23","close":46.39},{"date":"2017-10-24","close":46.35},{"date":"2017-10-25","close":45.99},{"date":"2017-10-26","close":46.93},{"date":"2017-10-27","close":47.11},{"date":"2017-10-30","close":46.8},{"date":"2017-10-31","close":46.46},{"date":"2017-11-01","close":46.22},{"date":"2017-11-02","close":46.85},{"date":"2017-11-03","close":46.81},{"date":"2017-11-06","close":46.45},{"date":"2017-11-07","close":44.88},{"date":"2017-11-08","close":44.54},{"date":"2017-11-09","close":43.97},{"date":"2017-11-10","close":43.93},{"date":"2017-11-13","close":45.43},{"date":"2017-11-14","close":46.49},{"date":"2017-11-15","close":46.5},{"date":"2017-11-16","close":46.11},{"date":"2017-11-17","close":46.3},{"date":"2017-11-20","close":47.1},{"date":"2017-11-21","close":46.89},{"date":"2017-11-22","close":46.35},{"date":"2017-11-24","close":46.35},{"date":"2017-11-27","close":46.42},{"date":"2017-11-28","close":48.09},{"date":"2017-11-29","close":49.49},{"date":"2017-11-30","close":49.55},{"date":"2017-12-01","close":50.08},{"date":"2017-12-04","close":51.74},{"date":"2017-12-05","close":50.88},{"date":"2017-12-06","close":49.92},{"date":"2017-12-07","close":50.47},{"date":"2017-12-08","close":50.93},{"date":"2017-12-11","close":49.94},{"date":"2017-12-12","close":50.46},{"date":"2017-12-13","close":49.76},{"date":"2017-12-14","close":49.22},{"date":"2017-12-15","close":50.01},{"date":"2017-12-18","close":50.98},{"date":"2017-12-19","close":50.89},{"date":"2017-12-20","close":50.73},{"date":"2017-12-21","close":51.46},{"date":"2017-12-22","close":51.33},{"date":"2017-12-26","close":50.86},{"date":"2017-12-27","close":50.71},{"date":"2017-12-28","close":51.34},{"date":"2017-12-29","close":50.83},{"date":"2018-01-02","close":38.712},{"date":"2018-01-03","close":38.6662},{"date":"2018-01-04","close":38.8265},{"date":"2018-01-05","close":38.8418},{"date":"2018-01-08","close":38.6509},{"date":"2018-01-09","close":39.5595},{"date":"2018-01-10","close":39.9719},{"date":"2018-01-11","close":40.5522},{"date":"2018-01-12","close":40.682},{"date":"2018-01-16","close":40.3918},{"date":"2018-01-17","close":40.7125},{"date":"2018-01-18","close":40.3613},{"date":"2018-01-19","close":41.0256},{"date":"2018-01-22","close":41.3539},{"date":"2018-01-23","close":41.3615},{"date":"2018-01-24","close":41.0332},{"date":"2018-01-25","close":40.4834},{"date":"2018-01-26","close":41.247},{"date":"2018-01-29","close":41.3768},{"date":"2018-01-30","close":41.1783},{"date":"2018-01-31","close":41.2546},{"date":"2018-02-01","close":41.98},{"date":"2018-02-02","close":41.3463},{"date":"2018-02-05","close":39.4374},{"date":"2018-02-06","close":40.1017},{"date":"2018-02-07","close":41.247},{"date":"2018-02-08","close":38.7196},{"date":"2018-02-09","close":39.4297},{"date":"2018-02-12","close":39.7504},{"date":"2018-02-13","close":39.6741},{"date":"2018-02-14","close":41.782},{"date":"2018-02-15","close":41.9812},{"date":"2018-02-16","close":42.2112},{"date":"2018-02-20","close":42.1345},{"date":"2018-02-21","close":42.8167},{"date":"2018-02-22","close":41.9429},{"date":"2018-02-23","close":42.6788},{"date":"2018-02-26","close":43.1463},{"date":"2018-02-27","close":42.7248},{"date":"2018-02-28","close":42.1345},{"date":"2018-03-01","close":41.6823},{"date":"2018-03-02","close":42.0119},{"date":"2018-03-05","close":42.7018},{"date":"2018-03-06","close":43.338},{"date":"2018-03-07","close":43.6369},{"date":"2018-03-08","close":43.0007},{"date":"2018-03-09","close":43.7212},{"date":"2018-03-12","close":43.3686},{"date":"2018-03-13","close":42.7324},{"date":"2018-03-14","close":41.9889},{"date":"2018-03-15","close":41.9659},{"date":"2018-03-16","close":42.5561},{"date":"2018-03-19","close":42.1499},{"date":"2018-03-20","close":42.0042},{"date":"2018-03-21","close":42.2342},{"date":"2018-03-22","close":40.6782},{"date":"2018-03-23","close":39.2678},{"date":"2018-03-26","close":40.8085},{"date":"2018-03-27","close":39.8734},{"date":"2018-03-28","close":39.9883},{"date":"2018-03-29","close":40.4176},{"date":"2018-04-02","close":39.3751},{"date":"2018-04-03","close":39.812},{"date":"2018-04-04","close":40.5096},{"date":"2018-04-05","close":40.5402},{"date":"2018-04-06","close":39.4288},{"date":"2018-04-09","close":39.5744},{"date":"2018-04-10","close":40.1646},{"date":"2018-04-11","close":39.9654},{"date":"2018-04-12","close":41.4907},{"date":"2018-04-13","close":40.5096},{"date":"2018-04-16","close":40.8622},{"date":"2018-04-17","close":39.7967},{"date":"2018-04-18","close":39.9194},{"date":"2018-04-19","close":40.7855},{"date":"2018-04-20","close":41.2377},{"date":"2018-04-23","close":41.5903},{"date":"2018-04-24","close":42.2265},{"date":"2018-04-25","close":42.3568},{"date":"2018-04-26","close":42.2112},{"date":"2018-04-27","close":42.6174},{"date":"2018-04-30","close":41.9659},{"date":"2018-05-01","close":42.1959},{"date":"2018-05-02","close":42.3032},{"date":"2018-05-03","close":41.736},{"date":"2018-05-04","close":42.5101},{"date":"2018-05-07","close":42.5485},{"date":"2018-05-08","close":42.8857},{"date":"2018-05-09","close":43.9052},{"date":"2018-05-10","close":44.2884},{"date":"2018-05-11","close":44.3114},{"date":"2018-05-14","close":44.1581},{"date":"2018-05-15","close":44.3267},{"date":"2018-05-16","close":44.4576},{"date":"2018-05-17","close":44.8732},{"date":"2018-05-18","close":44.4653},{"date":"2018-05-21","close":44.6115},{"date":"2018-05-22","close":45.058},{"date":"2018-05-23","close":44.65},{"date":"2018-05-24","close":44.5346},{"date":"2018-05-25","close":43.9111},{"date":"2018-05-29","close":42.2717},{"date":"2018-05-30","close":42.7412},{"date":"2018-05-31","close":42.187},{"date":"2018-06-01","close":42.8412},{"date":"2018-06-04","close":43.1722},{"date":"2018-06-05","close":42.9336},{"date":"2018-06-06","close":43.9881},{"date":"2018-06-07","close":43.8418},{"date":"2018-06-08","close":44.0189},{"date":"2018-06-11","close":43.5416},{"date":"2018-06-12","close":43.3723},{"date":"2018-06-13","close":43.1029},{"date":"2018-06-14","close":42.6796},{"date":"2018-06-15","close":42.5487},{"date":"2018-06-18","close":42.795},{"date":"2018-06-19","close":43.026},{"date":"2018-06-20","close":43.2338},{"date":"2018-06-21","close":43.4955},{"date":"2018-06-22","close":42.7258},{"date":"2018-06-25","close":42.0485},{"date":"2018-06-26","close":41.5866},{"date":"2018-06-27","close":40.8323},{"date":"2018-06-28","close":40.9247},{"date":"2018-06-29","close":40.5552},{"date":"2018-07-02","close":40.7631},{"date":"2018-07-03","close":40.2781},{"date":"2018-07-05","close":40.3166},{"date":"2018-07-06","close":40.4706},{"date":"2018-07-09","close":41.5097},{"date":"2018-07-10","close":41.1171},{"date":"2018-07-11","close":40.8939},{"date":"2018-07-12","close":40.4475},{"date":"2018-07-13","close":39.8394},{"date":"2018-07-16","close":40.3243},{"date":"2018-07-17","close":40.84},{"date":"2018-07-18","close":41.6713},{"date":"2018-07-19","close":40.9478},{"date":"2018-07-20","close":40.8015},{"date":"2018-07-23","close":41.4096},{"date":"2018-07-24","close":40.2166},{"date":"2018-07-25","close":39.6547},{"date":"2018-07-26","close":39.7855},{"date":"2018-07-27","close":39.7778},{"date":"2018-07-30","close":40.3166},{"date":"2018-07-31","close":39.7932},{"date":"2018-08-01","close":40.6476},{"date":"2018-08-02","close":41.2018},{"date":"2018-08-03","close":41.0555},{"date":"2018-08-06","close":40.9709},{"date":"2018-08-07","close":41.0863},{"date":"2018-08-08","close":41.3172},{"date":"2018-08-09","close":40.9093},{"date":"2018-08-10","close":40.84},{"date":"2018-08-13","close":40.4629},{"date":"2018-08-14","close":41.2326},{"date":"2018-08-15","close":40.8069},{"date":"2018-08-16","close":41.5964},{"date":"2018-08-17","close":41.5886},{"date":"2018-08-20","close":41.7821},{"date":"2018-08-21","close":41.9679},{"date":"2018-08-22","close":41.8518},{"date":"2018-08-23","close":41.4725},{"date":"2018-08-24","close":41.3487},{"date":"2018-08-27","close":41.5422},{"date":"2018-08-28","close":41.4261},{"date":"2018-08-29","close":41.5499},{"date":"2018-08-30","close":41.1552},{"date":"2018-08-31","close":41.2481},{"date":"2018-09-04","close":41.7357},{"date":"2018-09-05","close":41.666},{"date":"2018-09-06","close":41.2713},{"date":"2018-09-07","close":40.8378},{"date":"2018-09-10","close":40.9694},{"date":"2018-09-11","close":41.1552},{"date":"2018-09-12","close":40.4431},{"date":"2018-09-13","close":39.9477},{"date":"2018-09-14","close":40.4121},{"date":"2018-09-17","close":40.0251},{"date":"2018-09-18","close":39.8703},{"date":"2018-09-19","close":40.3115},{"date":"2018-09-20","close":40.6366},{"date":"2018-09-21","close":40.6908},{"date":"2018-09-24","close":40.1721},{"date":"2018-09-25","close":40.1025},{"date":"2018-09-26","close":39.4446},{"date":"2018-09-27","close":38.9337},{"date":"2018-09-28","close":38.8176},{"date":"2018-10-01","close":38.3687},{"date":"2018-10-02","close":38.2603},{"date":"2018-10-03","close":39.3052},{"date":"2018-10-04","close":39.8858},{"date":"2018-10-05","close":39.6071},{"date":"2018-10-08","close":40.3192},{"date":"2018-10-09","close":39.9941},{"date":"2018-10-10","close":39.3362},{"date":"2018-10-11","close":38.0668},{"date":"2018-10-12","close":37.3237},{"date":"2018-10-15","close":37.1534},{"date":"2018-10-16","close":37.285},{"date":"2018-10-17","close":37.494},{"date":"2018-10-18","close":36.6503},{"date":"2018-10-19","close":36.3562},{"date":"2018-10-22","close":35.1022},{"date":"2018-10-23","close":36.5187},{"date":"2018-10-24","close":35.3112},{"date":"2018-10-25","close":36.4955},{"date":"2018-10-26","close":36.0388},{"date":"2018-10-29","close":36.4104},{"date":"2018-10-30","close":36.302},{"date":"2018-10-31","close":36.4181},{"date":"2018-11-01","close":36.8283},{"date":"2018-11-02","close":37.285},{"date":"2018-11-05","close":37.6643},{"date":"2018-11-06","close":38.0745},{"date":"2018-11-07","close":38.477},{"date":"2018-11-08","close":39.0266},{"date":"2018-11-09","close":38.8253},{"date":"2018-11-12","close":38.268},{"date":"2018-11-13","close":38.1123},{"date":"2018-11-14","close":37.2634},{"date":"2018-11-15","close":37.6528},{"date":"2018-11-16","close":37.7151},{"date":"2018-11-19","close":37.7696},{"date":"2018-11-20","close":36.8974},{"date":"2018-11-21","close":36.6872},{"date":"2018-11-23","close":36.6171},{"date":"2018-11-26","close":37.4348},{"date":"2018-11-27","close":37.318},{"date":"2018-11-28","close":37.6217},{"date":"2018-11-29","close":37.5438},{"date":"2018-11-30","close":37.8942},{"date":"2018-12-03","close":37.684},{"date":"2018-12-04","close":35.7371},{"date":"2018-12-06","close":35.7371},{"date":"2018-12-07","close":35.1297},{"date":"2018-12-10","close":34.4443},{"date":"2018-12-11","close":33.8369},{"date":"2018-12-12","close":34.0472},{"date":"2018-12-13","close":33.0971},{"date":"2018-12-14","close":32.3495},{"date":"2018-12-17","close":32.0769},{"date":"2018-12-18","close":31.7421},{"date":"2018-12-19","close":31.2514},{"date":"2018-12-20","close":30.9477},{"date":"2018-12-21","close":30.4182},{"date":"2018-12-24","close":29.9899},{"date":"2018-12-26","close":31.5474},{"date":"2018-12-27","close":31.5084},{"date":"2018-12-28","close":31.4851},{"date":"2018-12-31","close":31.7265},{"date":"2019-01-02","close":32.3806},{"date":"2019-01-03","close":32.2015},{"date":"2019-01-04","close":33.1905},{"date":"2019-01-07","close":33.3229},{"date":"2019-01-08","close":33.6267},{"date":"2019-01-09","close":33.9148},{"date":"2019-01-10","close":34.0783},{"date":"2019-01-11","close":34.2575},{"date":"2019-01-14","close":34.5144},{"date":"2019-01-15","close":34.896},{"date":"2019-01-16","close":35.6281},{"date":"2019-01-17","close":36.2822},{"date":"2019-01-18","close":36.6404},{"date":"2019-01-22","close":36.2355},{"date":"2019-01-23","close":37.4659},{"date":"2019-01-24","close":37.8475},{"date":"2019-01-25","close":37.9098},{"date":"2019-01-28","close":38.0032},{"date":"2019-01-29","close":37.5749},{"date":"2019-01-30","close":37.3647},{"date":"2019-01-31","close":37.061},{"date":"2019-02-01","close":37.6061},{"date":"2019-02-04","close":38.1668},{"date":"2019-02-05","close":38.0266},{"date":"2019-02-06","close":38.1434},{"date":"2019-02-07","close":38.3926},{"date":"2019-02-08","close":38.1902},{"date":"2019-02-11","close":38.4861},{"date":"2019-02-12","close":38.8521},{"date":"2019-02-13","close":38.8208},{"date":"2019-02-14","close":38.335},{"date":"2019-02-15","close":39.2595},{"date":"2019-02-19","close":39.7374},{"date":"2019-02-20","close":40.1762},{"date":"2019-02-21","close":39.8784},{"date":"2019-02-22","close":40.09},{"date":"2019-02-25","close":39.949},{"date":"2019-02-26","close":39.5024},{"date":"2019-02-27","close":40.0195},{"date":"2019-02-28","close":40.0351},{"date":"2019-03-01","close":40.09},{"date":"2019-03-04","close":39.8471},{"date":"2019-03-05","close":39.7923},{"date":"2019-03-06","close":38.9148},{"date":"2019-03-07","close":38.1626},{"date":"2019-03-08","close":38.1548},{"date":"2019-03-11","close":38.2802},{"date":"2019-03-12","close":38.3272},{"date":"2019-03-13","close":38.4839},{"date":"2019-03-14","close":38.4525},{"date":"2019-03-15","close":38.5152},{"date":"2019-03-18","close":39.2047},{"date":"2019-03-19","close":38.3664},{"date":"2019-03-20","close":36.9091},{"date":"2019-03-21","close":36.0786},{"date":"2019-03-22","close":34.1905},{"date":"2019-03-25","close":34.2766},{"date":"2019-03-26","close":35.2403},{"date":"2019-03-27","close":35.1541},{"date":"2019-03-28","close":35.5459},{"date":"2019-03-29","close":35.5772},{"date":"2019-04-01","close":36.6035},{"date":"2019-04-02","close":36.7681},{"date":"2019-04-03","close":36.964},{"date":"2019-04-04","close":37.3557},{"date":"2019-04-05","close":37.2695},{"date":"2019-04-08","close":37.3087},{"date":"2019-04-09","close":36.7446},{"date":"2019-04-10","close":36.9326},{"date":"2019-04-11","close":37.2147},{"date":"2019-04-12","close":37.9354},{"date":"2019-04-15","close":37.3322},{"date":"2019-04-16","close":37.8101},{"date":"2019-04-17","close":37.8884},{"date":"2019-04-18","close":37.058},{"date":"2019-04-22","close":36.5957},{"date":"2019-04-23","close":38.2645},{"date":"2019-04-24","close":37.9198},{"date":"2019-04-25","close":37.8884},{"date":"2019-04-26","close":38.194},{"date":"2019-04-29","close":38.7189},{"date":"2019-04-30","close":38.6484},{"date":"2019-05-01","close":38.0608},{"date":"2019-05-02","close":38.7659},{"date":"2019-05-03","close":39.2125},{"date":"2019-05-06","close":38.9226},{"date":"2019-05-07","close":38.1626},{"date":"2019-05-08","close":37.7552},{"date":"2019-05-09","close":37.7944},{"date":"2019-05-10","close":37.9511},{"date":"2019-05-13","close":36.063},{"date":"2019-05-14","close":36.3842},{"date":"2019-05-15","close":35.5877},{"date":"2019-05-16","close":35.9347},{"date":"2019-05-17","close":35.5641},{"date":"2019-05-20","close":35.4064},{"date":"2019-05-21","close":36.1003},{"date":"2019-05-22","close":35.8164},{"date":"2019-05-23","close":35.43},{"date":"2019-05-24","close":35.7533},{"date":"2019-05-28","close":34.8938},{"date":"2019-05-29","close":35.1777},{"date":"2019-05-30","close":34.6651},{"date":"2019-05-31","close":33.9633},{"date":"2019-06-03","close":34.1604},{"date":"2019-06-04","close":35.0121},{"date":"2019-06-05","close":34.8386},{"date":"2019-06-06","close":34.8859},{"date":"2019-06-07","close":34.4128},{"date":"2019-06-10","close":34.5705},{"date":"2019-06-11","close":35.0279},{"date":"2019-06-12","close":34.8307},{"date":"2019-06-13","close":35.2723},{"date":"2019-06-14","close":35.3906},{"date":"2019-06-17","close":34.7282},{"date":"2019-06-18","close":35.5168},{"date":"2019-06-19","close":34.9805},{"date":"2019-06-20","close":35.0121},{"date":"2019-06-21","close":35.0357},{"date":"2019-06-24","close":34.7913},{"date":"2019-06-25","close":34.6888},{"date":"2019-06-26","close":34.9963},{"date":"2019-06-27","close":35.4852},{"date":"2019-06-28","close":36.258},{"date":"2019-07-01","close":36.534},{"date":"2019-07-02","close":35.3669},{"date":"2019-07-03","close":35.777},{"date":"2019-07-05","close":36.4394},{"date":"2019-07-08","close":35.7376},{"date":"2019-07-09","close":36.2186},{"date":"2019-07-10","close":35.706},{"date":"2019-07-11","close":36.1476},{"date":"2019-07-12","close":36.5734},{"date":"2019-07-15","close":35.777},{"date":"2019-07-16","close":35.8716},{"date":"2019-07-17","close":35.3906},{"date":"2019-07-18","close":35.911},{"date":"2019-07-19","close":36.3526},{"date":"2019-07-22","close":35.6666},{"date":"2019-07-23","close":33.774},{"date":"2019-07-24","close":34.3103},{"date":"2019-07-25","close":34.8938},{"date":"2019-07-26","close":35.6114},{"date":"2019-07-29","close":35.2092},{"date":"2019-07-30","close":35.8637},{"date":"2019-07-31","close":35.5404},{"date":"2019-08-01","close":33.8608},{"date":"2019-08-02","close":33.5533},{"date":"2019-08-05","close":32.4729},{"date":"2019-08-06","close":33.1353},{"date":"2019-08-07","close":32.5833},{"date":"2019-08-08","close":33.2221},{"date":"2019-08-09","close":33.0013},{"date":"2019-08-12","close":32.3546},{"date":"2019-08-13","close":32.5202},{"date":"2019-08-14","close":31.5263},{"date":"2019-08-15","close":31.1685},{"date":"2019-08-16","close":31.9636},{"date":"2019-08-19","close":32.5043},{"date":"2019-08-20","close":32.1863},{"date":"2019-08-21","close":32.5441},{"date":"2019-08-22","close":32.7111},{"date":"2019-08-23","close":31.8285},{"date":"2019-08-26","close":31.9636},{"date":"2019-08-27","close":31.3991},{"date":"2019-08-28","close":31.8205},{"date":"2019-08-29","close":32.4169},{"date":"2019-08-30","close":32.6713},{"date":"2019-09-03","close":31.6376},{"date":"2019-09-04","close":31.8126},{"date":"2019-09-05","close":32.7111},{"date":"2019-09-06","close":32.552},{"date":"2019-09-09","close":33.689},{"date":"2019-09-10","close":34.7148},{"date":"2019-09-11","close":35.1044},{"date":"2019-09-12","close":35.486},{"date":"2019-09-13","close":35.5973},{"date":"2019-09-16","close":35.9233},{"date":"2019-09-17","close":35.4145},{"date":"2019-09-18","close":35.8438},{"date":"2019-09-19","close":35.4463},{"date":"2019-09-20","close":35.3906},{"date":"2019-09-23","close":35.2236},{"date":"2019-09-24","close":34.8022},{"date":"2019-09-25","close":35.2793},{"date":"2019-09-26","close":34.9533},{"date":"2019-09-27","close":35.2713},{"date":"2019-09-30","close":35.3985},{"date":"2019-10-01","close":34.1661},{"date":"2019-10-02","close":33.6016},{"date":"2019-10-03","close":33.9435},{"date":"2019-10-04","close":34.349},{"date":"2019-10-07","close":34.5398},{"date":"2019-10-08","close":33.5618},{"date":"2019-10-09","close":33.7288},{"date":"2019-10-10","close":34.3569},{"date":"2019-10-11","close":35.0566},{"date":"2019-10-14","close":35.1044},{"date":"2019-10-15","close":35.5894},{"date":"2019-10-16","close":35.5099},{"date":"2019-10-17","close":35.0169},{"date":"2019-10-18","close":35.5576},{"date":"2019-10-21","close":36.3129},{"date":"2019-10-22","close":38.2292},{"date":"2019-10-23","close":38.1178},{"date":"2019-10-24","close":37.7759},{"date":"2019-10-25","close":38.1258},{"date":"2019-10-28","close":38.8016},{"date":"2019-10-29","close":39.2628},{"date":"2019-10-30","close":39.1356},{"date":"2019-10-31","close":38.5393},{"date":"2019-11-01","close":39.239},{"date":"2019-11-04","close":39.9228},{"date":"2019-11-05","close":40.3203},{"date":"2019-11-06","close":40.05},{"date":"2019-11-07","close":40.5827},{"date":"2019-11-08","close":40.6066},{"date":"2019-11-11","close":40.535},{"date":"2019-11-12","close":40.3283},{"date":"2019-11-13","close":39.7279},{"date":"2019-11-14","close":39.6238},{"date":"2019-11-15","close":39.6639},{"date":"2019-11-18","close":39.4717},{"date":"2019-11-19","close":39.4638},{"date":"2019-11-20","close":39.1356},{"date":"2019-11-21","close":39.3357},{"date":"2019-11-22","close":39.9921},{"date":"2019-11-25","close":40.1602},{"date":"2019-11-26","close":39.7519},{"date":"2019-11-27","close":40.0801},{"date":"2019-11-29","close":39.848},{"date":"2019-12-02","close":39.6238},{"date":"2019-12-03","close":38.8794},{"date":"2019-12-04","close":39.3117},{"date":"2019-12-05","close":39.4638},{"date":"2019-12-06","close":39.7919},{"date":"2019-12-09","close":39.7519},{"date":"2019-12-10","close":39.952},{"date":"2019-12-11","close":39.896},{"date":"2019-12-12","close":41.473},{"date":"2019-12-13","close":40.9446},{"date":"2019-12-16","close":40.9767},{"date":"2019-12-17","close":41.2328},{"date":"2019-12-18","close":41.1047},{"date":"2019-12-19","close":41.2168},{"date":"2019-12-20","close":41.3289},{"date":"2019-12-23","close":41.0967},{"date":"2019-12-24","close":41.2488},{"date":"2019-12-26","close":41.3529},{"date":"2019-12-27","close":41.2248},{"date":"2019-12-30","close":41.4409},{"date":"2019-12-31","close":41.561},{"date":"2020-01-02","close":41.9773},{"date":"2020-01-03","close":41.3849},{"date":"2020-01-06","close":40.8806},{"date":"2020-01-07","close":40.6324},{"date":"2020-01-08","close":41.0327},{"date":"2020-01-09","close":41.3049},{"date":"2020-01-10","close":40.5604},{"date":"2020-01-13","close":40.8406},{"date":"2020-01-14","close":41.1608},{"date":"2020-01-15","close":40.3203},{"date":"2020-01-16","close":40.6164},{"date":"2020-01-17","close":40.6164},{"date":"2020-01-21","close":39.944},{"date":"2020-01-22","close":38.2951},{"date":"2020-01-23","close":38.255},{"date":"2020-01-24","close":37.3265},{"date":"2020-01-27","close":37.1904},{"date":"2020-01-28","close":37.6947},{"date":"2020-01-29","close":37.1183},{"date":"2020-01-30","close":37.4305},{"date":"2020-01-31","close":36.4139},{"date":"2020-02-03","close":36.9102},{"date":"2020-02-04","close":37.3665},{"date":"2020-02-05","close":38.4311},{"date":"2020-02-06","close":37.6306},{"date":"2020-02-07","close":37.0063},{"date":"2020-02-10","close":36.542},{"date":"2020-02-11","close":37.0463},{"date":"2020-02-12","close":37.1834},{"date":"2020-02-13","close":37.4495},{"date":"2020-02-14","close":37.3043},{"date":"2020-02-18","close":36.3608},{"date":"2020-02-19","close":36.9415},{"date":"2020-02-20","close":37.2963},{"date":"2020-02-21","close":36.635},{"date":"2020-02-24","close":35.2883},{"date":"2020-02-25","close":34.1755},{"date":"2020-02-26","close":33.7239},{"date":"2020-02-27","close":32.732},{"date":"2020-02-28","close":32.2159},{"date":"2020-03-02","close":33.3046},{"date":"2020-03-03","close":31.3692},{"date":"2020-03-04","close":31.0305},{"date":"2020-03-05","close":29.1113},{"date":"2020-03-06","close":28.45},{"date":"2020-03-09","close":25.0228},{"date":"2020-03-10","close":25.9985},{"date":"2020-03-11","close":24.1519},{"date":"2020-03-12","close":22.2568},{"date":"2020-03-13","close":23.7245},{"date":"2020-03-16","close":21.4181},{"date":"2020-03-17","close":22.6197},{"date":"2020-03-18","close":22.152},{"date":"2020-03-19","close":21.9746},{"date":"2020-03-20","close":20.6279},{"date":"2020-03-23","close":19.4183},{"date":"2020-03-24","close":20.3053},{"date":"2020-03-25","close":20.8456},{"date":"2020-03-26","close":22.0713},{"date":"2020-03-27","close":22.2407},{"date":"2020-03-30","close":22.1923},{"date":"2020-03-31","close":21.5794},{"date":"2020-04-01","close":20.4182},{"date":"2020-04-02","close":20.4746},{"date":"2020-04-03","close":19.9021},{"date":"2020-04-06","close":21.7165},{"date":"2020-04-07","close":22.6116},{"date":"2020-04-08","close":23.7406},{"date":"2020-04-09","close":24.9986},{"date":"2020-04-13","close":24.2567},{"date":"2020-04-14","close":23.8212},{"date":"2020-04-15","close":22.5874},{"date":"2020-04-16","close":21.7246},{"date":"2020-04-17","close":23.4503},{"date":"2020-04-20","close":23.6035},{"date":"2020-04-21","close":23.1035},{"date":"2020-04-22","close":23.3051},{"date":"2020-04-23","close":23.539},{"date":"2020-04-24","close":23.7567},{"date":"2020-04-27","close":24.8292},{"date":"2020-04-28","close":25.2647},{"date":"2020-04-29","close":25.9179},{"date":"2020-04-30","close":25.4905},{"date":"2020-05-01","close":24.9179},{"date":"2020-05-04","close":24.7325},{"date":"2020-05-05","close":24.3373},{"date":"2020-05-06","close":24.0954},{"date":"2020-05-07","close":24.1199},{"date":"2020-05-08","close":25.0579},{"date":"2020-05-11","close":23.8262},{"date":"2020-05-12","close":22.7006},{"date":"2020-05-13","close":21.4607},{"date":"2020-05-14","close":22.464},{"date":"2020-05-15","close":22.0399},{"date":"2020-05-18","close":24.6664},{"date":"2020-05-19","close":23.8344},{"date":"2020-05-20","close":25.3842},{"date":"2020-05-21","close":25.0661},{"date":"2020-05-22","close":24.6256},{"date":"2020-05-26","close":26.8606},{"date":"2020-05-27","close":28.6143},{"date":"2020-05-28","close":27.7497},{"date":"2020-05-29","close":26.8443},{"date":"2020-06-01","close":27.2603},{"date":"2020-06-02","close":27.2848},{"date":"2020-06-03","close":28.9487},{"date":"2020-06-04","close":30.368},{"date":"2020-06-05","close":31.4937},{"date":"2020-06-08","close":33.0924},{"date":"2020-06-09","close":32.0647},{"date":"2020-06-10","close":29.9847},{"date":"2020-06-11","close":27.4642},{"date":"2020-06-12","close":28.4512},{"date":"2020-06-15","close":29.4463},{"date":"2020-06-16","close":30.156},{"date":"2020-06-17","close":29.3077},{"date":"2020-06-18","close":29.4708},{"date":"2020-06-19","close":29.43},{"date":"2020-06-22","close":29.1527},{"date":"2020-06-23","close":28.9406},{"date":"2020-06-24","close":27.0971},{"date":"2020-06-25","close":27.9373},{"date":"2020-06-26","close":26.3386},{"date":"2020-06-29","close":26.9585},{"date":"2020-06-30","close":27.7334},{"date":"2020-07-01","close":26.5506},{"date":"2020-07-02","close":26.4364},{"date":"2020-07-06","close":26.8361},{"date":"2020-07-07","close":25.7268},{"date":"2020-07-08","close":25.841},{"date":"2020-07-09","close":24.8295},{"date":"2020-07-10","close":26.2733},{"date":"2020-07-13","close":26.8198},{"date":"2020-07-14","close":26.1183},{"date":"2020-07-15","close":27.35},{"date":"2020-07-16","close":27.2358},{"date":"2020-07-17","close":26.5588},{"date":"2020-07-20","close":26.1183},{"date":"2020-07-21","close":27.5213},{"date":"2020-07-22","close":27.1461},{"date":"2020-07-23","close":27.7497},{"date":"2020-07-24","close":27.4316},{"date":"2020-07-27","close":26.4364},{"date":"2020-07-28","close":26.3141},{"date":"2020-07-29","close":27.2195},{"date":"2020-07-30","close":26.7382},{"date":"2020-07-31","close":26.4854},{"date":"2020-08-03","close":26.4691},{"date":"2020-08-04","close":26.2896},{"date":"2020-08-05","close":26.9748},{"date":"2020-08-06","close":26.567},{"date":"2020-08-07","close":27.5621},{"date":"2020-08-10","close":28.3044},{"date":"2020-08-11","close":28.8672},{"date":"2020-08-12","close":28.5707},{"date":"2020-08-13","close":28.2165},{"date":"2020-08-14","close":28.406},{"date":"2020-08-17","close":27.9036},{"date":"2020-08-18","close":26.9647},{"date":"2020-08-19","close":27.1047},{"date":"2020-08-20","close":26.4623},{"date":"2020-08-21","close":26.0175},{"date":"2020-08-24","close":27.2117},{"date":"2020-08-25","close":27.2282},{"date":"2020-08-26","close":26.5858},{"date":"2020-08-27","close":27.4177},{"date":"2020-08-28","close":27.1953},{"date":"2020-08-31","close":26.487},{"date":"2020-09-01","close":26.5117},{"date":"2020-09-02","close":26.6764},{"date":"2020-09-03","close":26.7588},{"date":"2020-09-04","close":27.7389},{"date":"2020-09-08","close":26.5364},{"date":"2020-09-09","close":26.454},{"date":"2020-09-10","close":25.6304},{"date":"2020-09-11","close":25.9352},{"date":"2020-09-14","close":26.5776},{"date":"2020-09-15","close":25.6634},{"date":"2020-09-16","close":26.1987},{"date":"2020-09-17","close":25.9599},{"date":"2020-09-18","close":25.8775},{"date":"2020-09-21","close":24.5515},{"date":"2020-09-22","close":23.5714},{"date":"2020-09-23","close":23.2667},{"date":"2020-09-24","close":23.242},{"date":"2020-09-25","close":23.4314},{"date":"2020-09-28","close":24.1974},{"date":"2020-09-29","close":23.8597},{"date":"2020-09-30","close":24.0656},{"date":"2020-10-01","close":23.9832},{"date":"2020-10-02","close":24.5845},{"date":"2020-10-05","close":25.7622},{"date":"2020-10-06","close":25.4492},{"date":"2020-10-07","close":26.4787},{"date":"2020-10-08","close":26.4705},{"date":"2020-10-09","close":26.0093},{"date":"2020-10-12","close":26.2152},{"date":"2020-10-13","close":25.1445},{"date":"2020-10-14","close":24.8974},{"date":"2020-10-15","close":25.6716},{"date":"2020-10-16","close":25.6469},{"date":"2020-10-19","close":24.8892},{"date":"2020-10-20","close":25.1363},{"date":"2020-10-21","close":24.7574},{"date":"2020-10-22","close":26.5611},{"date":"2020-10-23","close":27.3435},{"date":"2020-10-26","close":26.7341},{"date":"2020-10-27","close":25.5975},{"date":"2020-10-28","close":25.2022},{"date":"2020-10-29","close":25.9928},{"date":"2020-10-30","close":26.5776},{"date":"2020-11-02","close":27.36},{"date":"2020-11-03","close":28.3813},{"date":"2020-11-04","close":25.4822},{"date":"2020-11-05","close":26.8329},{"date":"2020-11-06","close":26.314},{"date":"2020-11-09","close":32.5981},{"date":"2020-11-10","close":32.3821},{"date":"2020-11-11","close":30.9366},{"date":"2020-11-12","close":30.1807},{"date":"2020-11-13","close":31.136},{"date":"2020-11-16","close":33.0218},{"date":"2020-11-17","close":32.8972},{"date":"2020-11-18","close":32.3489},{"date":"2020-11-19","close":31.892},{"date":"2020-11-20","close":31.8006},{"date":"2020-11-23","close":32.8639},{"date":"2020-11-24","close":34.7746},{"date":"2020-11-25","close":34.0187},{"date":"2020-11-27","close":32.7809},{"date":"2020-11-30","close":32.0581},{"date":"2020-12-01","close":33.2876},{"date":"2020-12-02","close":34.5586},{"date":"2020-12-03","close":35.2398},{"date":"2020-12-04","close":36.569},{"date":"2020-12-07","close":35.6469},{"date":"2020-12-08","close":35.6884},{"date":"2020-12-09","close":35.4891},{"date":"2020-12-10","close":35.4226},{"date":"2020-12-11","close":34.6251},{"date":"2020-12-14","close":33.8193},{"date":"2020-12-15","close":34.5669},{"date":"2020-12-16","close":34.7829},{"date":"2020-12-17","close":34.7829},{"date":"2020-12-18","close":34.1267},{"date":"2020-12-21","close":35.2481},{"date":"2020-12-22","close":34.9242},{"date":"2020-12-23","close":36.1453},{"date":"2020-12-24","close":36.0041},{"date":"2020-12-28","close":36.0207},{"date":"2020-12-29","close":35.5306},{"date":"2020-12-30","close":35.9044},{"date":"2020-12-31","close":36.0872},{"date":"2021-01-04","close":35.6635},{"date":"2021-01-05","close":36.2284},{"date":"2021-01-06","close":40.299},{"date":"2021-01-07","close":41.5285},{"date":"2021-01-08","close":40.4735},{"date":"2021-01-11","close":41.4288},{"date":"2021-01-12","close":41.8359},{"date":"2021-01-13","close":41.3624},{"date":"2021-01-14","close":42.3011},{"date":"2021-01-15","close":40.8224},{"date":"2021-01-19","close":40.9802},{"date":"2021-01-20","close":40.1246},{"date":"2021-01-21","close":39.3686},{"date":"2021-01-22","close":39.975},{"date":"2021-01-25","close":39.2191},{"date":"2021-01-26","close":38.2554},{"date":"2021-01-27","close":36.3946},{"date":"2021-01-28","close":37.5244},{"date":"2021-01-29","close":36.6687},{"date":"2021-02-01","close":37.1339},{"date":"2021-02-02","close":38.0477},{"date":"2021-02-03","close":38.2388},{"date":"2021-02-04","close":40.0581},{"date":"2021-02-05","close":39.6511},{"date":"2021-02-08","close":40.4153},{"date":"2021-02-09","close":41.1962},{"date":"2021-02-10","close":41.1879},{"date":"2021-02-11","close":40.6313},{"date":"2021-02-12","close":41.1879},{"date":"2021-02-16","close":42.6168},{"date":"2021-02-17","close":42.3492},{"date":"2021-02-18","close":41.839},{"date":"2021-02-19","close":43.2356},{"date":"2021-02-22","close":44.6239},{"date":"2021-02-23","close":45.3012},{"date":"2021-02-24","close":47.4839},{"date":"2021-02-25","close":45.6357},{"date":"2021-02-26","close":44.4649},{"date":"2021-03-01","close":45.8197},{"date":"2021-03-02","close":45.3598},{"date":"2021-03-03","close":45.3598},{"date":"2021-03-04","close":45.1256},{"date":"2021-03-05","close":46.656},{"date":"2021-03-08","close":48.1864},{"date":"2021-03-09","close":47.2079},{"date":"2021-03-10","close":48.2031},{"date":"2021-03-11","close":48.0777},{"date":"2021-03-12","close":49.3906},{"date":"2021-03-15","close":48.27},{"date":"2021-03-16","close":47.1661},{"date":"2021-03-17","close":47.4588},{"date":"2021-03-18","close":47.9188},{"date":"2021-03-19","close":47.2079},{"date":"2021-03-22","close":46.2295},{"date":"2021-03-23","close":44.8078},{"date":"2021-03-24","close":44.3311},{"date":"2021-03-25","close":45.7779},{"date":"2021-03-26","close":46.7062},{"date":"2021-03-29","close":45.0671},{"date":"2021-03-30","close":46.7564},{"date":"2021-03-31","close":45.9619},{"date":"2021-04-01","close":46.3382},{"date":"2021-04-05","close":46.2713},{"date":"2021-04-06","close":46.3549},{"date":"2021-04-07","close":46.4553},{"date":"2021-04-08","close":45.9953},{"date":"2021-04-09","close":46.7815},{"date":"2021-04-12","close":47.3167},{"date":"2021-04-13","close":46.4386},{"date":"2021-04-14","close":47.0323},{"date":"2021-04-15","close":46.6727},{"date":"2021-04-16","close":46.932},{"date":"2021-04-19","close":46.8316},{"date":"2021-04-20","close":43.7792},{"date":"2021-04-21","close":44.8664},{"date":"2021-04-22","close":43.9548},{"date":"2021-04-23","close":45.3849},{"date":"2021-04-26","close":45.6692},{"date":"2021-04-27","close":46.1208},{"date":"2021-04-28","close":46.2044},{"date":"2021-04-29","close":47.1327},{"date":"2021-04-30","close":46.6644},{"date":"2021-05-03","close":46.6978},{"date":"2021-05-04","close":47.9773},{"date":"2021-05-05","close":48.6882},{"date":"2021-05-06","close":49.491},{"date":"2021-05-07","close":49.5662},{"date":"2021-05-10","close":49.2735},{"date":"2021-05-11","close":48.9558},{"date":"2021-05-12","close":48.0725},{"date":"2021-05-13","close":49.696},{"date":"2021-05-14","close":50.6381},{"date":"2021-05-17","close":50.697},{"date":"2021-05-18","close":48.9978},{"date":"2021-05-19","close":48.2997},{"date":"2021-05-20","close":47.98},{"date":"2021-05-21","close":48.8717},{"date":"2021-05-24","close":48.3922},{"date":"2021-05-25","close":47.122},{"date":"2021-05-26","close":47.7109},{"date":"2021-05-27","close":48.6782},{"date":"2021-05-28","close":48.6866},{"date":"2021-06-01","close":48.8969},{"date":"2021-06-02","close":48.9389},{"date":"2021-06-03","close":49.0315},{"date":"2021-06-04","close":48.8969},{"date":"2021-06-07","close":48.6277},{"date":"2021-06-08","close":48.6193},{"date":"2021-06-09","close":47.6267},{"date":"2021-06-10","close":46.3313},{"date":"2021-06-11","close":46.4912},{"date":"2021-06-14","close":45.4397},{"date":"2021-06-15","close":45.8603},{"date":"2021-06-16","close":46.3734},{"date":"2021-06-17","close":43.4209},{"date":"2021-06-18","close":42.3106},{"date":"2021-06-21","close":44.3125},{"date":"2021-06-22","close":44.4303},{"date":"2021-06-23","close":44.6995},{"date":"2021-06-24","close":45.5995},{"date":"2021-06-25","close":46.6678},{"date":"2021-06-28","close":44.9602},{"date":"2021-06-29","close":44.3294},{"date":"2021-06-30","close":44.464},{"date":"2021-07-01","close":45.2715},{"date":"2021-07-02","close":44.8004},{"date":"2021-07-06","close":43.505},{"date":"2021-07-07","close":43.1601},{"date":"2021-07-08","close":41.9236},{"date":"2021-07-09","close":43.9845},{"date":"2021-07-12","close":44.2368},{"date":"2021-07-13","close":43.2443},{"date":"2021-07-14","close":43.2022},{"date":"2021-07-15","close":43.463},{"date":"2021-07-16","close":41.7217},{"date":"2021-07-19","close":40.1235},{"date":"2021-07-20","close":42.2265},{"date":"2021-07-21","close":43.4377},{"date":"2021-07-22","close":42.3274},{"date":"2021-07-23","close":42.7816},{"date":"2021-07-26","close":43.3032},{"date":"2021-07-27","close":43.4714},{"date":"2021-07-28","close":44.0434},{"date":"2021-07-29","close":44.4471},{"date":"2021-07-30","close":43.8667},{"date":"2021-08-02","close":43.4293},{"date":"2021-08-03","close":44.363},{"date":"2021-08-04","close":43.934},{"date":"2021-08-05","close":44.6827},{"date":"2021-08-06","close":46.2556},{"date":"2021-08-09","close":45.8855},{"date":"2021-08-10","close":46.5332},{"date":"2021-08-11","close":47.3971},{"date":"2021-08-12","close":47.3802},{"date":"2021-08-13","close":46.9313},{"date":"2021-08-16","close":46.6179},{"date":"2021-08-17","close":46.042},{"date":"2021-08-18","close":45.4321},{"date":"2021-08-19","close":45.0341},{"date":"2021-08-20","close":45.6269},{"date":"2021-08-23","close":46.457},{"date":"2021-08-24","close":47.2616},{"date":"2021-08-25","close":48.0578},{"date":"2021-08-26","close":47.2193},{"date":"2021-08-27","close":49.5908},{"date":"2021-08-30","close":48.4474},{"date":"2021-08-31","close":49.0403},{"date":"2021-09-01","close":48.422},{"date":"2021-09-02","close":48.405},{"date":"2021-09-03","close":48.3796},{"date":"2021-09-07","close":48.7015},{"date":"2021-09-08","close":47.8545},{"date":"2021-09-09","close":48.7523},{"date":"2021-09-10","close":48.5998},{"date":"2021-09-13","close":49.3876},{"date":"2021-09-14","close":48.1594},{"date":"2021-09-15","close":49.108},{"date":"2021-09-16","close":48.8709},{"date":"2021-09-17","close":48.3542},{"date":"2021-09-20","close":47.1515},{"date":"2021-09-21","close":46.8974},{"date":"2021-09-22","close":48.2018},{"date":"2021-09-23","close":50.2769},{"date":"2021-09-24","close":51.0307},{"date":"2021-09-27","close":53.2667},{"date":"2021-09-28","close":53.1397},{"date":"2021-09-29","close":53.9867},{"date":"2021-09-30","close":52.4197},{"date":"2021-10-01","close":53.9104},{"date":"2021-10-04","close":54.0375},{"date":"2021-10-05","close":53.7495},{"date":"2021-10-06","close":53.1905},{"date":"2021-10-07","close":53.4192},{"date":"2021-10-08","close":53.758},{"date":"2021-10-11","close":52.8856},{"date":"2021-10-12","close":53.1143},{"date":"2021-10-13","close":52.6315},{"date":"2021-10-14","close":53.055},{"date":"2021-10-15","close":52.6315},{"date":"2021-10-18","close":52.7077},{"date":"2021-10-19","close":53.5716},{"date":"2021-10-20","close":55.1385},{"date":"2021-10-21","close":54.6897},{"date":"2021-10-22","close":56.2312},{"date":"2021-10-25","close":56.0025},{"date":"2021-10-26","close":55.2995},{"date":"2021-10-27","close":53.2583},{"date":"2021-10-28","close":53.2498},{"date":"2021-10-29","close":53.3514},{"date":"2021-11-01","close":54.3678},{"date":"2021-11-02","close":54.1476},{"date":"2021-11-03","close":55.7145},{"date":"2021-11-04","close":54.4525},{"date":"2021-11-05","close":54.8929},{"date":"2021-11-08","close":55.3588},{"date":"2021-11-09","close":55.5036},{"date":"2021-11-10","close":55.4354},{"date":"2021-11-11","close":56.134},{"date":"2021-11-12","close":55.7847},{"date":"2021-11-15","close":56.5259},{"date":"2021-11-16","close":56.6026},{"date":"2021-11-17","close":56.4748},{"date":"2021-11-18","close":56.4152},{"date":"2021-11-19","close":55.7251},{"date":"2021-11-22","close":56.4407},{"date":"2021-11-23","close":57.5994},{"date":"2021-11-24","close":57.4971},{"date":"2021-11-26","close":54.6687},{"date":"2021-11-29","close":55.2991},{"date":"2021-11-30","close":53.7401},{"date":"2021-12-01","close":53.1352},{"date":"2021-12-02","close":54.5665},{"date":"2021-12-03","close":52.7433},{"date":"2021-12-06","close":54.4131},{"date":"2021-12-07","close":54.8987},{"date":"2021-12-08","close":53.9786},{"date":"2021-12-09","close":53.6805},{"date":"2021-12-10","close":53.8508},{"date":"2021-12-13","close":52.1129},{"date":"2021-12-14","close":53.05},{"date":"2021-12-15","close":53.4675},{"date":"2021-12-16","close":54.0723},{"date":"2021-12-17","close":52.1385},{"date":"2021-12-20","close":50.605},{"date":"2021-12-21","close":52.5218},{"date":"2021-12-22","close":52.7007},{"date":"2021-12-23","close":53.1267},{"date":"2021-12-27","close":53.6805},{"date":"2021-12-28","close":53.7657},{"date":"2021-12-29","close":54.0553},{"date":"2021-12-30","close":53.7827},{"date":"2021-12-31","close":53.8082},{"date":"2022-01-03","close":54.7283},{"date":"2022-01-04","close":56.2874},{"date":"2022-01-05","close":56.4152},{"date":"2022-01-06","close":58.7324},{"date":"2022-01-07","close":59.7122},{"date":"2022-01-10","close":59.2606},{"date":"2022-01-11","close":59.8229},{"date":"2022-01-12","close":59.8144},{"date":"2022-01-13","close":59.6866},{"date":"2022-01-14","close":60.1892},{"date":"2022-01-18","close":59.1499},{"date":"2022-01-19","close":56.3726},{"date":"2022-01-20","close":54.7198},{"date":"2022-01-21","close":52.607},{"date":"2022-01-24","close":53.476},{"date":"2022-01-25","close":56.6367},{"date":"2022-01-26","close":57.2501},{"date":"2022-01-27","close":57.0712},{"date":"2022-01-28","close":58.0594},{"date":"2022-01-31","close":57.7783},{"date":"2022-02-01","close":58.8262},{"date":"2022-02-02","close":59.0391},{"date":"2022-02-03","close":58.6984},{"date":"2022-02-04","close":60.6323},{"date":"2022-02-07","close":61.0412},{"date":"2022-02-08","close":63.0177},{"date":"2022-02-09","close":62.1402},{"date":"2022-02-10","close":63.1455},{"date":"2022-02-11","close":62.3787},{"date":"2022-02-14","close":61.6461},{"date":"2022-02-15","close":63.3073},{"date":"2022-02-16","close":63.2902},{"date":"2022-02-17","close":60.9867},{"date":"2022-02-18","close":60.5586},{"date":"2022-02-22","close":60.7041},{"date":"2022-02-23","close":59.6937},{"date":"2022-02-24","close":57.3474},{"date":"2022-02-25","close":60.7898},{"date":"2022-02-28","close":60.7041},{"date":"2022-03-01","close":55.6091},{"date":"2022-03-02","close":58.5548},{"date":"2022-03-03","close":58.2294},{"date":"2022-03-04","close":55.9944},{"date":"2022-03-07","close":53.2885},{"date":"2022-03-08","close":53.4768},{"date":"2022-03-09","close":55.7718},{"date":"2022-03-10","close":55.2494},{"date":"2022-03-11","close":54.984},{"date":"2022-03-14","close":55.6604},{"date":"2022-03-15","close":55.9687},{"date":"2022-03-16","close":58.9658},{"date":"2022-03-17","close":58.5205},{"date":"2022-03-18","close":58.1009},{"date":"2022-03-21","close":58.0239},{"date":"2022-03-22","close":59.5396},{"date":"2022-03-23","close":57.9725},{"date":"2022-03-24","close":58.7261},{"date":"2022-03-25","close":60.8668},{"date":"2022-03-28","close":59.7108},{"date":"2022-03-29","close":59.7194},{"date":"2022-03-30","close":57.6899},{"date":"2022-03-31","close":56.14},{"date":"2022-04-01","close":55.061},{"date":"2022-04-04","close":54.8898},{"date":"2022-04-05","close":55.1467},{"date":"2022-04-06","close":54.5215},{"date":"2022-04-07","close":54.102},{"date":"2022-04-08","close":54.7099},{"date":"2022-04-11","close":55.0011},{"date":"2022-04-12","close":54.1362},{"date":"2022-04-13","close":54.8213},{"date":"2022-04-14","close":53.8793},{"date":"2022-04-18","close":54.5301},{"date":"2022-04-19","close":56.1143},{"date":"2022-04-20","close":55.8488},{"date":"2022-04-21","close":53.2885},{"date":"2022-04-22","close":52.0126},{"date":"2022-04-25","close":52.3123},{"date":"2022-04-26","close":47.808},{"date":"2022-04-27","close":47.9622},{"date":"2022-04-28","close":49.6577},{"date":"2022-04-29","close":48.3903},{"date":"2022-05-02","close":48.8185},{"date":"2022-05-03","close":49.2124},{"date":"2022-05-04","close":50.9336},{"date":"2022-05-05","close":49.161},{"date":"2022-05-06","close":47.8765},{"date":"2022-05-09","close":47.2343},{"date":"2022-05-10","close":46.1468},{"date":"2022-05-11","close":45.77},{"date":"2022-05-12","close":45.7957},{"date":"2022-05-13","close":45.8642},{"date":"2022-05-16","close":45.3247},{"date":"2022-05-17","close":47.0117},{"date":"2022-05-18","close":45.701},{"date":"2022-05-19","close":44.8905},{"date":"2022-05-20","close":44.8301},{"date":"2022-05-23","close":46.822},{"date":"2022-05-24","close":46.1666},{"date":"2022-05-25","close":47.3911},{"date":"2022-05-26","close":48.6241},{"date":"2022-05-27","close":49.1846},{"date":"2022-05-31","close":49.1846},{"date":"2022-06-01","close":48.2878},{"date":"2022-06-02","close":49.2364},{"date":"2022-06-03","close":48.7535},{"date":"2022-06-06","close":49.0553},{"date":"2022-06-07","close":49.4864},{"date":"2022-06-08","close":48.7449},{"date":"2022-06-09","close":47.2272},{"date":"2022-06-10","close":45.5199},{"date":"2022-06-13","close":44.054},{"date":"2022-06-14","close":44.6835},{"date":"2022-06-15","close":45.8045},{"date":"2022-06-16","close":44.5714},{"date":"2022-06-17","close":45.0629},{"date":"2022-06-21","close":45.7182},{"date":"2022-06-22","close":45.3216},{"date":"2022-06-23","close":43.8385},{"date":"2022-06-24","close":45.9855},{"date":"2022-06-27","close":45.3647},{"date":"2022-06-28","close":45.4337},{"date":"2022-06-29","close":44.8128},{"date":"2022-06-30","close":43.8902},{"date":"2022-07-01","close":44.3041},{"date":"2022-07-05","close":44.0454},{"date":"2022-07-06","close":43.4677},{"date":"2022-07-07","close":44.3903},{"date":"2022-07-08","close":44.0109},{"date":"2022-07-11","close":43.4677},{"date":"2022-07-12","close":43.2866},{"date":"2022-07-13","close":42.7434},{"date":"2022-07-14","close":41.8552},{"date":"2022-07-15","close":43.6574},{"date":"2022-07-18","close":43.8643},{"date":"2022-07-19","close":45.3561},{"date":"2022-07-20","close":45.9338},{"date":"2022-07-21","close":45.7441},{"date":"2022-07-22","close":45.4941},{"date":"2022-07-25","close":46.6409},{"date":"2022-07-26","close":45.4768},{"date":"2022-07-27","close":46.1753},{"date":"2022-07-28","close":46.1149},{"date":"2022-07-29","close":47.0375},{"date":"2022-08-01","close":46.5029},{"date":"2022-08-02","close":45.7872},{"date":"2022-08-03","close":46.5288},{"date":"2022-08-04","close":45.9683},{"date":"2022-08-05","close":46.5633},{"date":"2022-08-08","close":46.6409},{"date":"2022-08-09","close":47.1065},{"date":"2022-08-10","close":48.6241},{"date":"2022-08-11","close":49.3657},{"date":"2022-08-12","close":50.2021},{"date":"2022-08-15","close":50.5643},{"date":"2022-08-16","close":50.8661},{"date":"2022-08-17","close":50.9442},{"date":"2022-08-18","close":51.0484},{"date":"2022-08-19","close":50.0325},{"date":"2022-08-22","close":48.6258},{"date":"2022-08-23","close":48.7908},{"date":"2022-08-24","close":48.8689},{"date":"2022-08-25","close":49.7633},{"date":"2022-08-26","close":49.0079},{"date":"2022-08-29","close":48.4087},{"date":"2022-08-30","close":48.1048},{"date":"2022-08-31","close":47.7835},{"date":"2022-09-01","close":47.853},{"date":"2022-09-02","close":47.7922},{"date":"2022-09-06","close":47.4623},{"date":"2022-09-07","close":48.9297},{"date":"2022-09-08","close":50.5882},{"date":"2022-09-09","close":50.9442},{"date":"2022-09-12","close":50.9008},{"date":"2022-09-13","close":49.7546},{"date":"2022-09-14","close":50.3277},{"date":"2022-09-15","close":51.2047},{"date":"2022-09-16","close":50.1019},{"date":"2022-09-19","close":50.6924},{"date":"2022-09-20","close":50.1019},{"date":"2022-09-21","close":49.581},{"date":"2022-09-22","close":48.4087},{"date":"2022-09-23","close":47.3407},{"date":"2022-09-26","close":46.4811},{"date":"2022-09-27","close":45.8125},{"date":"2022-09-28","close":46.2553},{"date":"2022-09-29","close":44.9615},{"date":"2022-09-30","close":44.1627},{"date":"2022-10-03","close":45.3349},{"date":"2022-10-04","close":47.3407},{"date":"2022-10-05","close":46.4724},{"date":"2022-10-06","close":45.5086},{"date":"2022-10-07","close":43.7372},{"date":"2022-10-10","close":43.3725},{"date":"2022-10-11","close":42.7039},{"date":"2022-10-12","close":42.0613},{"date":"2022-10-13","close":43.9108},{"date":"2022-10-14","close":43.5375},{"date":"2022-10-17","close":45.0483},{"date":"2022-10-18","close":45.1352},{"date":"2022-10-19","close":42.7386},{"date":"2022-10-20","close":40.9238},{"date":"2022-10-21","close":41.523},{"date":"2022-10-24","close":43.2249},{"date":"2022-10-25","close":44.7271},{"date":"2022-10-26","close":43.7632},{"date":"2022-10-27","close":43.7459},{"date":"2022-10-28","close":44.7531},{"date":"2022-10-31","close":45.1004},{"date":"2022-11-01","close":44.8139},{"date":"2022-11-02","close":42.9731},{"date":"2022-11-03","close":41.7835},{"date":"2022-11-04","close":43.2075},{"date":"2022-11-07","close":43.3377},{"date":"2022-11-08","close":44.0324},{"date":"2022-11-09","close":43.5159},{"date":"2022-11-10","close":47.1576},{"date":"2022-11-11","close":48.4882},{"date":"2022-11-14","close":46.6674},{"date":"2022-11-15","close":46.501},{"date":"2022-11-16","close":45.4155},{"date":"2022-11-17","close":44.4351},{"date":"2022-11-18","close":44.3651},{"date":"2022-11-21","close":44.4789},{"date":"2022-11-22","close":44.8728},{"date":"2022-11-23","close":45.1004},{"date":"2022-11-25","close":45.3017},{"date":"2022-11-28","close":43.9711},{"date":"2022-11-29","close":44.6715},{"date":"2022-11-30","close":45.363},{"date":"2022-12-01","close":45.5118},{"date":"2022-12-02","close":45.7394},{"date":"2022-12-05","close":42.3867},{"date":"2022-12-06","close":41.2662},{"date":"2022-12-07","close":41.1874},{"date":"2022-12-08","close":41.4763},{"date":"2022-12-09","close":41.5725},{"date":"2022-12-12","close":42.3692},{"date":"2022-12-13","close":42.2641},{"date":"2022-12-14","close":41.6163},{"date":"2022-12-15","close":41.0473},{"date":"2022-12-16","close":40.3295},{"date":"2022-12-19","close":40.0406},{"date":"2022-12-20","close":40.382},{"date":"2022-12-21","close":41.6426},{"date":"2022-12-22","close":42.2641},{"date":"2022-12-23","close":42.4129},{"date":"2022-12-27","close":42.7543},{"date":"2022-12-28","close":41.9927},{"date":"2022-12-29","close":42.9644},{"date":"2022-12-30","close":43.0345},{"date":"2023-01-03","close":42.4217},{"date":"2023-01-04","close":43.9711},{"date":"2023-01-05","close":43.2008},{"date":"2023-01-06","close":44.8728},{"date":"2023-01-09","close":44.6627},{"date":"2023-01-10","close":44.6802},{"date":"2023-01-11","close":44.9341},{"date":"2023-01-12","close":45.0391},{"date":"2023-01-13","close":44.9866},{"date":"2023-01-17","close":44.5226},{"date":"2023-01-18","close":42.2466},{"date":"2023-01-19","close":43.3496},{"date":"2023-01-20","close":45.0654},{"date":"2023-01-23","close":46.0896},{"date":"2023-01-24","close":45.3192},{"date":"2023-01-25","close":45.5381},{"date":"2023-01-26","close":45.6957},{"date":"2023-01-27","close":46.7199},{"date":"2023-01-30","close":45.7219},{"date":"2023-01-31","close":46.536},{"date":"2023-02-01","close":46.7374},{"date":"2023-02-02","close":47.5252},{"date":"2023-02-03","close":47.6303},{"date":"2023-02-06","close":47.3589},{"date":"2023-02-07","close":47.9629},{"date":"2023-02-08","close":46.6936},{"date":"2023-02-09","close":46.0808},{"date":"2023-02-10","close":45.967},{"date":"2023-02-13","close":46.3084},{"date":"2023-02-14","close":46.1596},{"date":"2023-02-15","close":46.0361},{"date":"2023-02-16","close":45.3391},{"date":"2023-02-17","close":45.3744},{"date":"2023-02-21","close":43.9363},{"date":"2023-02-22","close":43.5129},{"date":"2023-02-23","close":43.5481},{"date":"2023-02-24","close":44.351},{"date":"2023-02-27","close":44.4569},{"date":"2023-02-28","close":44.6598},{"date":"2023-03-01","close":44.501},{"date":"2023-03-02","close":42.6218},{"date":"2023-03-03","close":43.4335},{"date":"2023-03-06","close":43.0188},{"date":"2023-03-07","close":40.972},{"date":"2023-03-08","close":41.1837},{"date":"2023-03-09","close":36.4901},{"date":"2023-03-10","close":35.599},{"date":"2023-03-13","close":26.4412},{"date":"2023-03-14","close":27.6234},{"date":"2023-03-15","close":27.0941},{"date":"2023-03-16","close":28.3292},{"date":"2023-03-17","close":26.4147},{"date":"2023-03-20","close":26.6265},{"date":"2023-03-21","close":28.488},{"date":"2023-03-22","close":26.5735},{"date":"2023-03-23","close":24.2179},{"date":"2023-03-24","close":24.9237},{"date":"2023-03-27","close":25.8766},{"date":"2023-03-28","close":26.4236},{"date":"2023-03-29","close":27.3852},{"date":"2023-03-30","close":26.7323},{"date":"2023-03-31","close":26.4059},{"date":"2023-04-03","close":25.6913},{"date":"2023-04-04","close":24.4473},{"date":"2023-04-05","close":25.259},{"date":"2023-04-06","close":25.9295},{"date":"2023-04-10","close":26.353},{"date":"2023-04-11","close":26.5647},{"date":"2023-04-12","close":26.7235},{"date":"2023-04-13","close":27.4823},{"date":"2023-04-14","close":26.4236},{"date":"2023-04-17","close":27.2882},{"date":"2023-04-18","close":26.8735},{"date":"2023-04-19","close":28.8674},{"date":"2023-04-20","close":27.4558},{"date":"2023-04-21","close":25.8942},{"date":"2023-04-24","close":24.9414},{"date":"2023-04-25","close":23.5827},{"date":"2023-04-26","close":23.2827},{"date":"2023-04-27","close":23.4504},{"date":"2023-04-28","close":24.5796},{"date":"2023-05-01","close":23.6621},{"date":"2023-05-02","close":21.1036},{"date":"2023-05-03","close":19.9919},{"date":"2023-05-04","close":17.5834},{"date":"2023-05-05","close":20.9624},{"date":"2023-05-08","close":21.4035},{"date":"2023-05-09","close":21.5447},{"date":"2023-05-10","close":20.9536},{"date":"2023-05-11","close":20.0096},{"date":"2023-05-12","close":19.789},{"date":"2023-05-15","close":21.4653},{"date":"2023-05-16","close":20.9624},{"date":"2023-05-17","close":23.494},{"date":"2023-05-18","close":24.4546},{"date":"2023-05-19","close":24.0327},{"date":"2023-05-22","close":25.2177},{"date":"2023-05-23","close":26.3848},{"date":"2023-05-24","close":26.0077},{"date":"2023-05-25","close":25.4242},{"date":"2023-05-26","close":25.7294},{"date":"2023-05-30","close":25.9539},{"date":"2023-05-31","close":24.4995},{"date":"2023-06-01","close":24.8407},{"date":"2023-06-02","close":26.0975},{"date":"2023-06-05","close":25.7833},{"date":"2023-06-06","close":27.0401},{"date":"2023-06-07","close":28.2701},{"date":"2023-06-08","close":28.7369},{"date":"2023-06-09","close":27.7135},{"date":"2023-06-12","close":27.1479},{"date":"2023-06-13","close":26.7259},{"date":"2023-06-14","close":25.1908},{"date":"2023-06-15","close":26.0167},{"date":"2023-06-16","close":25.7025},{"date":"2023-06-20","close":25.0023},{"date":"2023-06-21","close":25.092},{"date":"2023-06-22","close":24.2122},{"date":"2023-06-23","close":23.8801},{"date":"2023-06-26","close":24.311},{"date":"2023-06-27","close":24.5085},{"date":"2023-06-28","close":24.32},{"date":"2023-06-29","close":24.4905},{"date":"2023-06-30","close":24.1135},{"date":"2023-07-03","close":25.2626},{"date":"2023-07-05","close":25.101},{"date":"2023-07-06","close":24.9394},{"date":"2023-07-07","close":26.0167},{"date":"2023-07-10","close":26.5374},{"date":"2023-07-11","close":27.3185},{"date":"2023-07-12","close":28.0815},{"date":"2023-07-13","close":28.7279},{"date":"2023-07-14","close":27.5608},{"date":"2023-07-17","close":28.1534},{"date":"2023-07-18","close":29.1139},{"date":"2023-07-19","close":30.9364},{"date":"2023-07-20","close":34.0246},{"date":"2023-07-21","close":32.4177},{"date":"2023-07-24","close":33.2615},{"date":"2023-07-25","close":32.1214},{"date":"2023-07-26","close":34.5184},{"date":"2023-07-27","close":33.7643},{"date":"2023-07-28","close":34.7338},{"date":"2023-07-31","close":34.3388},{"date":"2023-08-01","close":33.3064},{"date":"2023-08-02","close":32.8845},{"date":"2023-08-03","close":33.5847},{"date":"2023-08-04","close":34.0426},{"date":"2023-08-07","close":34.2401},{"date":"2023-08-08","close":34.276},{"date":"2023-08-09","close":33.5758},{"date":"2023-08-10","close":33.6925},{"date":"2023-08-11","close":34.3837},{"date":"2023-08-14","close":33.5847},{"date":"2023-08-15","close":32.0765},{"date":"2023-08-16","close":31.6406},{"date":"2023-08-17","close":31.7496},{"date":"2023-08-18","close":31.5407},{"date":"2023-08-21","close":31.3591},{"date":"2023-08-22","close":30.0513},{"date":"2023-08-23","close":30.8596},{"date":"2023-08-24","close":31.3046},{"date":"2023-08-25","close":30.9958},{"date":"2023-08-28","close":31.6951},{"date":"2023-08-29","close":32.1855},{"date":"2023-08-30","close":31.7768},{"date":"2023-08-31","close":32.24},{"date":"2023-09-01","close":33.0937},{"date":"2023-09-05","close":32.8121},{"date":"2023-09-06","close":31.6224},{"date":"2023-09-07","close":30.7506},{"date":"2023-09-08","close":31.7132},{"date":"2023-09-11","close":31.5407},{"date":"2023-09-12","close":33.684},{"date":"2023-09-13","close":32.8121},{"date":"2023-09-14","close":33.6749},{"date":"2023-09-15","close":33.5296},{"date":"2023-09-18","close":32.8575},{"date":"2023-09-19","close":32.5942},{"date":"2023-09-20","close":32.0583},{"date":"2023-09-21","close":31.023},{"date":"2023-09-22","close":30.9685},{"date":"2023-09-25","close":31.4045},{"date":"2023-09-26","close":30.8686},{"date":"2023-09-27","close":30.1239},{"date":"2023-09-28","close":30.8323},{"date":"2023-09-29","close":31.686},{"date":"2023-10-02","close":30.4146},{"date":"2023-10-03","close":29.8969},{"date":"2023-10-04","close":30.2693},{"date":"2023-10-05","close":30.3328},{"date":"2023-10-06","close":30.5962},{"date":"2023-10-09","close":30.8505},{"date":"2023-10-10","close":31.8949},{"date":"2023-10-11","close":32.3762},{"date":"2023-10-12","close":31.9675},{"date":"2023-10-13","close":31.3954},{"date":"2023-10-16","close":32.6214},{"date":"2023-10-17","close":33.3661},{"date":"2023-10-18","close":32.4125},{"date":"2023-10-19","close":29.2794},{"date":"2023-10-20","close":27.2087},{"date":"2023-10-23","close":27.2905},{"date":"2023-10-24","close":27.1179},{"date":"2023-10-25","close":26.909},{"date":"2023-10-26","close":27.6537},{"date":"2023-10-27","close":26.7456},{"date":"2023-10-30","close":27.2269},{"date":"2023-10-31","close":28.017},{"date":"2023-11-01","close":28.1714},{"date":"2023-11-02","close":30.1784},{"date":"2023-11-03","close":31.5679},{"date":"2023-11-06","close":31.0412},{"date":"2023-11-07","close":30.9685},{"date":"2023-11-08","close":31.0329},{"date":"2023-11-09","close":29.9206},{"date":"2023-11-10","close":30.2607},{"date":"2023-11-13","close":30.0677},{"date":"2023-11-14","close":32.5128},{"date":"2023-11-15","close":33.1655},{"date":"2023-11-16","close":32.8254},{"date":"2023-11-17","close":33.1563},{"date":"2023-11-20","close":32.8897},{"date":"2023-11-21","close":31.5385},{"date":"2023-11-22","close":31.6304},{"date":"2023-11-24","close":31.5752},{"date":"2023-11-27","close":31.6212},{"date":"2023-11-28","close":31.7591},{"date":"2023-11-29","close":32.5772},{"date":"2023-11-30","close":32.7518},{"date":"2023-12-01","close":35.2245},{"date":"2023-12-04","close":35.5555},{"date":"2023-12-05","close":34.3697},{"date":"2023-12-06","close":34.149},{"date":"2023-12-07","close":35.2797},{"date":"2023-12-08","close":35.7853},{"date":"2023-12-11","close":35.5095},{"date":"2023-12-12","close":35.0499},{"date":"2023-12-13","close":38.4418},{"date":"2023-12-14","close":41.9808},{"date":"2023-12-15","close":40.2986},{"date":"2023-12-18","close":39.5633},{"date":"2023-12-19","close":40.3814},{"date":"2023-12-20","close":39.1036},{"date":"2023-12-21","close":40.0964},{"date":"2023-12-22","close":40.4457},{"date":"2023-12-26","close":41.2546},{"date":"2023-12-27","close":40.9145},{"date":"2023-12-28","close":41.0524},{"date":"2023-12-29","close":40.3262},{"date":"2024-01-02","close":40.5744},{"date":"2024-01-03","close":38.6073},{"date":"2024-01-04","close":39.1956},{"date":"2024-01-05","close":40.4917},{"date":"2024-01-08","close":40.9421},{"date":"2024-01-09","close":40.4825},{"date":"2024-01-10","close":40.3814},{"date":"2024-01-11","close":39.839},{"date":"2024-01-12","close":38.7084},{"date":"2024-01-16","close":37.8351},{"date":"2024-01-17","close":37.6329},{"date":"2024-01-18","close":37.2468},{"date":"2024-01-19","close":38.258},{"date":"2024-01-22","close":39.8114},{"date":"2024-01-23","close":39.3151},{"date":"2024-01-24","close":40.5744},{"date":"2024-01-25","close":40.7123},{"date":"2024-01-26","close":40.4641},{"date":"2024-01-29","close":41.3006},{"date":"2024-01-30","close":40.8502},{"date":"2024-01-31","close":38.5153},{"date":"2024-02-01","close":36.0794},{"date":"2024-02-02","close":36.4471},{"date":"2024-02-05","close":35.7301},{"date":"2024-02-06","close":35.7577},{"date":"2024-02-07","close":36.0242},{"date":"2024-02-08","close":36.6677},{"date":"2024-02-09","close":36.8516},{"date":"2024-02-12","close":37.9087},{"date":"2024-02-13","close":36.1621},{"date":"2024-02-14","close":37.5462},{"date":"2024-02-15","close":38.568},{"date":"2024-02-16","close":37.7506},{"date":"2024-02-20","close":37.2397},{"date":"2024-02-21","close":36.7845},{"date":"2024-02-22","close":36.831},{"date":"2024-02-23","close":36.255},{"date":"2024-02-26","close":35.6884},{"date":"2024-02-27","close":35.9299},{"date":"2024-02-28","close":35.3726},{"date":"2024-02-29","close":36.6266},{"date":"2024-03-01","close":36.0135},{"date":"2024-03-04","close":36.3851},{"date":"2024-03-05","close":38.0385},{"date":"2024-03-06","close":38.3636},{"date":"2024-03-07","close":38.568},{"date":"2024-03-08","close":39.2368},{"date":"2024-03-11","close":38.6516},{"date":"2024-03-12","close":37.9921},{"date":"2024-03-13","close":38.15},{"date":"2024-03-14","close":36.9703},{"date":"2024-03-15","close":36.961},{"date":"2024-03-18","close":36.9053},{"date":"2024-03-19","close":36.9517},{"date":"2024-03-20","close":38.3822},{"date":"2024-03-21","close":38.6516},{"date":"2024-03-22","close":37.7599},{"date":"2024-03-25","close":38.1035},{"date":"2024-03-26","close":38.2615},{"date":"2024-03-27","close":40.0821},{"date":"2024-03-28","close":40.3143},{"date":"2024-04-01","close":39.9242},{"date":"2024-04-02","close":39.404},{"date":"2024-04-03","close":39.4969},{"date":"2024-04-04","close":38.7538},{"date":"2024-04-05","close":39.0882},{"date":"2024-04-08","close":39.9335},{"date":"2024-04-09","close":40.4165},{"date":"2024-04-10","close":38.1686},{"date":"2024-04-11","close":38.3265},{"date":"2024-04-12","close":37.7784},{"date":"2024-04-15","close":37.5369},{"date":"2024-04-16","close":36.6916},{"date":"2024-04-17","close":36.5616},{"date":"2024-04-18","close":36.4501},{"date":"2024-04-19","close":37.0817},{"date":"2024-04-22","close":38.3822},{"date":"2024-04-23","close":38.7816},{"date":"2024-04-24","close":39.1718},{"date":"2024-04-25","close":38.3358},{"date":"2024-04-26","close":38.7909},{"date":"2024-04-29","close":38.3822},{"date":"2024-04-30","close":37.8806},{"date":"2024-05-01","close":38.856},{"date":"2024-05-02","close":39.6827},{"date":"2024-05-03","close":40.5187},{"date":"2024-05-06","close":40.593},{"date":"2024-05-07","close":40.6952},{"date":"2024-05-08","close":40.9924},{"date":"2024-05-09","close":41.141},{"date":"2024-05-10","close":41.1689},{"date":"2024-05-13","close":40.8159},{"date":"2024-05-14","close":41.3826},{"date":"2024-05-15","close":42.2826},{"date":"2024-05-16","close":41.9451},{"date":"2024-05-17","close":42.1513},{"date":"2024-05-20","close":41.0638},{"date":"2024-05-21","close":41.2888},{"date":"2024-05-22","close":41.0544},{"date":"2024-05-23","close":39.9013},{"date":"2024-05-24","close":40.3982},{"date":"2024-05-28","close":39.8638},{"date":"2024-05-29","close":39.0856},{"date":"2024-05-30","close":39.62},{"date":"2024-05-31","close":40.4919},{"date":"2024-06-03","close":39.4044},{"date":"2024-06-04","close":38.5606},{"date":"2024-06-05","close":38.3918},{"date":"2024-06-06","close":38.4762},{"date":"2024-06-07","close":38.945},{"date":"2024-06-10","close":38.7012},{"date":"2024-06-11","close":38.1575},{"date":"2024-06-12","close":39.7794},{"date":"2024-06-13","close":38.7575},{"date":"2024-06-14","close":38.2043},{"date":"2024-06-17","close":38.6825},{"date":"2024-06-18","close":38.8137},{"date":"2024-06-20","close":38.5981},{"date":"2024-06-21","close":38.6731},{"date":"2024-06-24","close":39.7981},{"date":"2024-06-25","close":39.3669},{"date":"2024-06-26","close":39.2356},{"date":"2024-06-27","close":39.4325},{"date":"2024-06-28","close":40.6607},{"date":"2024-07-01","close":40.6138},{"date":"2024-07-02","close":41.2232},{"date":"2024-07-03","close":40.8294},{"date":"2024-07-05","close":39.8356},{"date":"2024-07-08","close":39.9294},{"date":"2024-07-09","close":41.1669},{"date":"2024-07-10","close":42.5264},{"date":"2024-07-11","close":44.4577},{"date":"2024-07-12","close":44.2795},{"date":"2024-07-15","close":45.2264},{"date":"2024-07-16","close":47.0827},{"date":"2024-07-17","close":47.3828},{"date":"2024-07-18","close":46.1358},{"date":"2024-07-19","close":45.9202},{"date":"2024-07-22","close":46.389},{"date":"2024-07-23","close":49.2484},{"date":"2024-07-24","close":47.7953},{"date":"2024-07-25","close":48.564},{"date":"2024-07-26","close":49.0234},{"date":"2024-07-29","close":48.5734},{"date":"2024-07-30","close":48.6672},{"date":"2024-07-31","close":48.4422},{"date":"2024-08-01","close":45.5827},{"date":"2024-08-02","close":43.8576},{"date":"2024-08-05","close":43.1451},{"date":"2024-08-06","close":43.2201},{"date":"2024-08-07","close":42.6576},{"date":"2024-08-08","close":43.2764},{"date":"2024-08-09","close":43.0795},{"date":"2024-08-12","close":42.6482},{"date":"2024-08-13","close":42.8826},{"date":"2024-08-14","close":42.517},{"date":"2024-08-15","close":43.6428},{"date":"2024-08-16","close":44.078},{"date":"2024-08-19","close":44.4659},{"date":"2024-08-20","close":43.8604},{"date":"2024-08-21","close":44.5321},{"date":"2024-08-22","close":45.1092},{"date":"2024-08-23","close":47.219},{"date":"2024-08-26","close":46.4243},{"date":"2024-08-27","close":46.1216},{"date":"2024-08-28","close":46.623},{"date":"2024-08-29","close":46.5757},{"date":"2024-08-30","close":46.8879},{"date":"2024-09-03","close":46.0175},{"date":"2024-09-04","close":44.7403},{"date":"2024-09-05","close":43.6617},{"date":"2024-09-06","close":42.6021},{"date":"2024-09-09","close":43.0846},{"date":"2024-09-10","close":43.3117},{"date":"2024-09-11","close":42.621},{"date":"2024-09-12","close":42.6778},{"date":"2024-09-13","close":43.9834},{"date":"2024-09-16","close":44.2294},{"date":"2024-09-17","close":44.3902},{"date":"2024-09-18","close":44.4754},{"date":"2024-09-19","close":45.8377},{"date":"2024-09-20","close":45.4025},{"date":"2024-09-23","close":44.7497},{"date":"2024-09-24","close":44.4943},{"date":"2024-09-25","close":43.2076},{"date":"2024-09-26","close":43.8226},{"date":"2024-09-27","close":43.955},{"date":"2024-09-30","close":44.674},{"date":"2024-10-01","close":43.1414},{"date":"2024-10-02","close":43.2265},{"date":"2024-10-03","close":43.6996},{"date":"2024-10-04","close":45.2795},{"date":"2024-10-07","close":44.8822},{"date":"2024-10-08","close":44.674},{"date":"2024-10-09","close":45.6107},{"date":"2024-10-10","close":45.6674},{"date":"2024-10-11","close":47.2758},{"date":"2024-10-14","close":47.3798},{"date":"2024-10-15","close":47.7772},{"date":"2024-10-16","close":48.3165},{"date":"2024-10-17","close":48.2786},{"date":"2024-10-18","close":48.4868},{"date":"2024-10-21","close":46.7743},{"date":"2024-10-22","close":49.6788},{"date":"2024-10-23","close":49.0923},{"date":"2024-10-24","close":49.3666},{"date":"2024-10-25","close":48.5719},{"date":"2024-10-28","close":49.6788},{"date":"2024-10-29","close":49.3193},{"date":"2024-10-30","close":50.0762},{"date":"2024-10-31","close":49.2531},{"date":"2024-11-01","close":48.6665},{"date":"2024-11-04","close":48.4016},{"date":"2024-11-05","close":49.2152},{"date":"2024-11-06","close":57.0961},{"date":"2024-11-07","close":54.4471},{"date":"2024-11-08","close":54.9958},{"date":"2024-11-11","close":56.8218},{"date":"2024-11-12","close":56.4717},{"date":"2024-11-13","close":56.9637},{"date":"2024-11-14","close":56.7921},{"date":"2024-11-15","close":56.7064},{"date":"2024-11-18","close":56.4015},{"date":"2024-11-19","close":56.0584},{"date":"2024-11-20","close":55.8964},{"date":"2024-11-21","close":56.3538},{"date":"2024-11-22","close":57.726},{"date":"2024-11-25","close":58.8218},{"date":"2024-11-26","close":58.231},{"date":"2024-11-27","close":57.8213},{"date":"2024-11-29","close":57.6688},{"date":"2024-12-02","close":57.0971},{"date":"2024-12-03","close":56.4872},{"date":"2024-12-04","close":56.3824},{"date":"2024-12-05","close":56.3443},{"date":"2024-12-06","close":56.3729},{"date":"2024-12-09","close":55.3342},{"date":"2024-12-10","close":55.6677},{"date":"2024-12-11","close":56.0394},{"date":"2024-12-12","close":55.4105},{"date":"2024-12-13","close":54.9531},{"date":"2024-12-16","close":54.9245},{"date":"2024-12-17","close":53.5714},{"date":"2024-12-18","close":50.6174},{"date":"2024-12-19","close":49.8932},{"date":"2024-12-20","close":51.1415},{"date":"2024-12-23","close":51.8181},{"date":"2024-12-24","close":52.3803},{"date":"2024-12-26","close":52.7424},{"date":"2024-12-27","close":52.1039},{"date":"2024-12-30","close":51.7609},{"date":"2024-12-31","close":51.6942},{"date":"2025-01-02","close":51.5227},{"date":"2025-01-03","close":52.304},{"date":"2025-01-06","close":52.4279},{"date":"2025-01-07","close":52.79},{"date":"2025-01-08","close":52.285},{"date":"2025-01-10","close":50.8271},{"date":"2025-01-13","close":51.7895},{"date":"2025-01-14","close":53.8191},{"date":"2025-01-15","close":55.4581},{"date":"2025-01-16","close":54.5814},{"date":"2025-01-17","close":55.3056},{"date":"2025-01-21","close":56.249},{"date":"2025-01-22","close":55.3533},{"date":"2025-01-23","close":55.2866},{"date":"2025-01-24","close":55.8774},{"date":"2025-01-27","close":55.0769},{"date":"2025-01-28","close":55.0484},{"date":"2025-01-29","close":54.9245},{"date":"2025-01-30","close":55.5439},{"date":"2025-01-31","close":55.1341},{"date":"2025-02-03","close":53.6},{"date":"2025-02-04","close":54.3813},{"date":"2025-02-05","close":54.7244},{"date":"2025-02-06","close":55.5248},{"date":"2025-02-07","close":54.5624},{"date":"2025-02-10","close":53.3903},{"date":"2025-02-11","close":54.1622},{"date":"2025-02-12","close":52.8567},{"date":"2025-02-13","close":53.2505},{"date":"2025-02-14","close":53.529},{"date":"2025-02-18","close":54.5277},{"date":"2025-02-19","close":54.2204},{"date":"2025-02-20","close":52.9335},{"date":"2025-02-21","close":51.301},{"date":"2025-02-24","close":50.7536},{"date":"2025-02-25","close":50.792},{"date":"2025-02-26","close":51.2241},{"date":"2025-02-27","close":51.5122},{"date":"2025-02-28","close":51.8964},{"date":"2025-03-03","close":50.8592},{"date":"2025-03-04","close":49.0058},{"date":"2025-03-05","close":49.2459},{"date":"2025-03-06","close":48.3336},{"date":"2025-03-07","close":48.1607},{"date":"2025-03-10","close":45.3469},{"date":"2025-03-11","close":45.4526},{"date":"2025-03-12","close":46.0384},{"date":"2025-03-13","close":45.1356},{"date":"2025-03-14","close":46.701},{"date":"2025-03-17","close":46.9411},{"date":"2025-03-18","close":46.3168},{"date":"2025-03-19","close":47.3828},{"date":"2025-03-20","close":47.6709},{"date":"2025-03-21","close":47.5461},{"date":"2025-03-24","close":48.8041},{"date":"2025-03-25","close":48.9866},{"date":"2025-03-26","close":48.6505},{"date":"2025-03-27","close":48.2663},{"date":"2025-03-28","close":47.5077},{"date":"2025-03-31","close":47.8822},{"date":"2025-04-01","close":47.5173},{"date":"2025-04-02","close":48.4392},{"date":"2025-04-03","close":42.0722},{"date":"2025-04-04","close":39.7482},{"date":"2025-04-07","close":40.9582},{"date":"2025-04-08","close":40.4972},{"date":"2025-04-09","close":43.916},{"date":"2025-04-10","close":40.7853},{"date":"2025-04-11","close":40.334},{"date":"2025-04-14","close":41.1983},{"date":"2025-04-15","close":42.053},{"date":"2025-04-16","close":41.64},{"date":"2025-04-17","close":42.5235},{"date":"2025-04-21","close":41.8897},{"date":"2025-04-22","close":41.4192},{"date":"2025-04-23","close":42.562},{"date":"2025-04-24","close":43.4551},{"date":"2025-04-25","close":43.0613},{"date":"2025-04-28","close":43.1574},{"date":"2025-04-29","close":43.4647},{"date":"2025-04-30","close":43.1862},{"date":"2025-05-01","close":43.5511},{"date":"2025-05-02","close":44.7611},{"date":"2025-05-05","close":44.6555},{"date":"2025-05-06","close":43.5895},{"date":"2025-05-07","close":43.5895},{"date":"2025-05-08","close":44.9148},{"date":"2025-05-09","close":44.6651},{"date":"2025-05-12","close":47.4981},{"date":"2025-05-13","close":47.9398},{"date":"2025-05-14","close":47.5845},{"date":"2025-05-15","close":47.5264},{"date":"2025-05-16","close":47.6814},{"date":"2025-05-19","close":47.5457},{"date":"2025-05-20","close":47.1098},{"date":"2025-05-21","close":45.182},{"date":"2025-05-22","close":45.492},{"date":"2025-05-23","close":45.1239},{"date":"2025-05-27","close":46.2186},{"date":"2025-05-28","close":45.463},{"date":"2025-05-29","close":46.2379},{"date":"2025-05-30","close":45.8795},{"date":"2025-06-02","close":45.4823},{"date":"2025-06-03","close":46.7417},{"date":"2025-06-04","close":46.0926},{"date":"2025-06-05","close":46.1895},{"date":"2025-06-06","close":47.7395},{"date":"2025-06-09","close":47.7589},{"date":"2025-06-10","close":48.2432},{"date":"2025-06-11","close":47.3811},{"date":"2025-06-12","close":47.197},{"date":"2025-06-13","close":45.9473},{"date":"2025-06-16","close":46.3542},{"date":"2025-06-17","close":45.802},{"date":"2025-06-18","close":46.8192},{"date":"2025-06-20","close":47.0614},{"date":"2025-06-23","close":47.9235},{"date":"2025-06-24","close":48.5242},{"date":"2025-06-25","close":48.5629},{"date":"2025-06-26","close":49.7932},{"date":"2025-06-27","close":49.861},{"date":"2025-06-30","close":50.3163},{"date":"2025-07-01","close":52.0698},{"date":"2025-07-02","close":53.0579},{"date":"2025-07-03","close":53.765},{"date":"2025-07-07","close":53.4357},{"date":"2025-07-08","close":53.8135},{"date":"2025-07-09","close":53.9104},{"date":"2025-07-10","close":54.54},{"date":"2025-07-11","close":54.4432},{"date":"2025-07-14","close":55.1407},{"date":"2025-07-15","close":52.8351},{"date":"2025-07-16","close":53.3775},{"date":"2025-07-17","close":54.6466},{"date":"2025-07-18","close":55.0244},{"date":"2025-07-21","close":54.821},{"date":"2025-07-22","close":55.0728},{"date":"2025-07-23","close":54.7725},{"date":"2025-07-24","close":53.4551},{"date":"2025-07-25","close":53.6488},{"date":"2025-07-28","close":53.6294},{"date":"2025-07-29","close":52.6896},{"date":"2025-07-30","close":52.1509},{"date":"2025-07-31","close":51.5833},{"date":"2025-08-01","close":50.1018},{"date":"2025-08-04","close":50.756},{"date":"2025-08-05","close":50.477},{"date":"2025-08-06","close":49.5631},{"date":"2025-08-07","close":49.2552},{"date":"2025-08-08","close":50.0633},{"date":"2025-08-11","close":49.8132},{"date":"2025-08-12","close":51.1408},{"date":"2025-08-13","close":51.8142},{"date":"2025-08-14","close":52.1605},{"date":"2025-08-15","close":51.0934},{"date":"2025-08-18","close":51.6755},{"date":"2025-08-19","close":51.5494},{"date":"2025-08-20","close":52.1702},{"date":"2025-08-21","close":51.8986},{"date":"2025-08-22","close":54.1879},{"date":"2025-08-25","close":54.2364},{"date":"2025-08-26","close":55.1192},{"date":"2025-08-27","close":56.2639},{"date":"2025-08-28","close":56.0844},{"date":"2025-08-29","close":56.2736},{"date":"2025-09-02","close":55.5848},{"date":"2025-09-03","close":55.7012},{"date":"2025-09-04","close":56.3706},{"date":"2025-09-05","close":54.8282},{"date":"2025-09-08","close":55.3132},{"date":"2025-09-09","close":55.1968},{"date":"2025-09-10","close":56.2445},{"date":"2025-09-11","close":56.5161},{"date":"2025-09-12","close":56.6713},{"date":"2025-09-15","close":55.3617},{"date":"2025-09-16","close":54.8088},{"date":"2025-09-17","close":55.7788},{"date":"2025-09-18","close":57.3795},{"date":"2025-09-19","close":56.9429},{"date":"2025-09-22","close":55.3811},{"date":"2025-09-23","close":55.5751},{"date":"2025-09-24","close":55.2065},{"date":"2025-09-25","close":55.5848},{"date":"2025-09-26","close":55.8176},{"date":"2025-09-29","close":55.2938},{"date":"2025-09-30","close":54.8864},{"date":"2025-10-01","close":54.7894},{"date":"2025-10-02","close":54.7021},{"date":"2025-10-03","close":55.2259},{"date":"2025-10-06","close":55.1677},{"date":"2025-10-07","close":55.0125},{"date":"2025-10-08","close":54.4208},{"date":"2025-10-09","close":54.1588},{"date":"2025-10-10","close":50.783},{"date":"2025-10-13","close":52.2284},{"date":"2025-10-14","close":53.6156},{"date":"2025-10-15","close":52.4127},{"date":"2025-10-16","close":45.5252},{"date":"2025-10-17","close":48.1832},{"date":"2025-10-20","close":50.4241},{"date":"2025-10-21","close":51.1225},{"date":"2025-10-22","close":50.1428},{"date":"2025-10-23","close":50.1331},{"date":"2025-10-24","close":51.5251},{"date":"2025-10-27","close":51.268},{"date":"2025-10-28","close":50.6763},{"date":"2025-10-29","close":49.9681},{"date":"2025-10-30","close":50.3853},{"date":"2025-10-31","close":50.5502},{"date":"2025-11-03","close":50.2204},{"date":"2025-11-04","close":49.9099},{"date":"2025-11-05","close":50.3271},{"date":"2025-11-06","close":49.7159},{"date":"2025-11-07","close":50.6763},{"date":"2025-11-10","close":51.0352},{"date":"2025-11-11","close":51.0934},{"date":"2025-11-12","close":50.88},{"date":"2025-11-13","close":49.8226},{"date":"2025-11-14","close":49.9303},{"date":"2025-11-17","close":47.8751},{"date":"2025-11-18","close":48.2862},{"date":"2025-11-19","close":49.3529},{"date":"2025-11-20","close":49.3627},{"date":"2025-11-21","close":51.0068},{"date":"2025-11-24","close":50.7817},{"date":"2025-11-25","close":52.0931},{"date":"2025-11-26","close":52.1224},{"date":"2025-11-28","close":52.0931},{"date":"2025-12-01","close":52.9249},{"date":"2025-12-02","close":52.9054},{"date":"2025-12-03","close":53.6491},{"date":"2025-12-04","close":54.5397},{"date":"2025-12-05","close":54.2657},{"date":"2025-12-08","close":54.4418},{"date":"2025-12-09","close":54.9018},{"date":"2025-12-10","close":57.5833},{"date":"2025-12-11","close":58.1411},{"date":"2025-12-12","close":57.7301},{"date":"2025-12-15","close":57.8817},{"date":"2025-12-16","close":58.0628},{"date":"2025-12-17","close":58.0236},{"date":"2025-12-18","close":58.2879},{"date":"2025-12-19","close":58.6598},{"date":"2025-12-22","close":58.924},{"date":"2025-12-23","close":57.9943},{"date":"2025-12-24","close":58.2781},{"date":"2025-12-26","close":58.239},{"date":"2025-12-29","close":57.5735},{"date":"2025-12-30","close":57.4463},{"date":"2025-12-31","close":57.2897},{"date":"2026-01-02","close":57.9845},{"date":"2026-01-05","close":59.0219},{"date":"2026-01-06","close":59.658},{"date":"2026-01-07","close":58.8653},{"date":"2026-01-08","close":59.521},{"date":"2026-01-09","close":58.9436},{"date":"2026-01-12","close":58.0922},{"date":"2026-01-13","close":57.2701},{"date":"2026-01-14","close":57.5343},{"date":"2026-01-15","close":58.239},{"date":"2026-01-16","close":58.3466},{"date":"2026-01-20","close":57.8279},{"date":"2026-01-21","close":60.2647},{"date":"2026-01-22","close":59.7265},{"date":"2026-01-23","close":57.8181},{"date":"2026-01-26","close":57.916},{"date":"2026-01-27","close":57.8671},{"date":"2026-01-28","close":57.0842},{"date":"2026-01-29","close":58.1607},{"date":"2026-01-30","close":58.6304},{"date":"2026-02-02","close":59.6873},{"date":"2026-02-03","close":61.0281},{"date":"2026-02-04","close":62.4471},{"date":"2026-02-05","close":62.7505},{"date":"2026-02-06","close":63.8955},{"date":"2026-02-09","close":63.7683},{"date":"2026-02-10","close":62.7113},{"date":"2026-02-11","close":61.5663},{"date":"2026-02-12","close":59.3448},{"date":"2026-02-13","close":60.3998},{"date":"2026-02-17","close":60.666},{"date":"2026-02-18","close":61.1688},{"date":"2026-02-19","close":60.6167},{"date":"2026-02-20","close":61.6224},{"date":"2026-02-23","close":58.4673},{"date":"2026-02-24","close":58.3687},{"date":"2026-02-25","close":59.5519},{"date":"2026-02-26","close":60.7843},{"date":"2026-02-27","close":56.4757},{"date":"2026-03-02","close":57.3236},{"date":"2026-03-03","close":56.8405},{"date":"2026-03-04","close":57.4025},{"date":"2026-03-05","close":56.6729},{"date":"2026-03-06","close":54.9573},{"date":"2026-03-09","close":54.9967},{"date":"2026-03-10","close":54.6418},{"date":"2026-03-11","close":54.0798},{"date":"2026-03-12","close":53.4784},{"date":"2026-03-13","close":52.3544},{"date":"2026-03-16","close":52.7882},{"date":"2026-03-17","close":53.2615},{"date":"2026-03-18","close":52.8671},{"date":"2026-03-19","close":53.5178},{"date":"2026-03-20","close":53.291},{"date":"2026-03-23","close":54.277},{"date":"2026-03-24","close":55.4306},{"date":"2026-03-25","close":56.3968},{"date":"2026-03-26","close":56.4461},{"date":"2026-03-27","close":54.6221},{"date":"2026-03-30","close":54.8094},{"date":"2026-03-31","close":56.8109},{"date":"2026-04-01","close":57.4419},{"date":"2026-04-02","close":57.3137},{"date":"2026-04-06","close":58.1419},{"date":"2026-04-07","close":58.2603},{"date":"2026-04-08","close":60.1434},{"date":"2026-04-09","close":60.9026},{"date":"2026-04-10","close":60.1927},{"date":"2026-04-13","close":60.666},{"date":"2026-04-14","close":60.8238},{"date":"2026-04-15","close":60.9815},{"date":"2026-04-16","close":60.6759},{"date":"2026-04-17","close":61.8491},{"date":"2026-04-20","close":62.1647},{"date":"2026-04-21","close":61.1491},{"date":"2026-04-22","close":61.0702},{"date":"2026-04-23","close":61.7506},{"date":"2026-04-24","close":60.4787},{"date":"2026-04-27","close":61.7308},{"date":"2026-04-28","close":62.2928},{"date":"2026-04-29","close":61.7013},{"date":"2026-04-30","close":62.5295},{"date":"2026-05-01","close":62.3717},{"date":"2026-05-04","close":61.2379},{"date":"2026-05-05","close":62.2435},{"date":"2026-05-06","close":63.0915},{"date":"2026-05-07","close":61.8491},{"date":"2026-05-08","close":61.6224},{"date":"2026-05-11","close":59.9462},{"date":"2026-05-12","close":59.9758},{"date":"2026-05-13","close":58.8025},{"date":"2026-05-14","close":59.6899},{"date":"2026-05-15","close":59.233},{"date":"2026-05-18","close":59.6899},{"date":"2026-05-19","close":59.819},{"date":"2026-05-20","close":61.2991},{"date":"2026-05-21","close":61.3786},{"date":"2026-05-22","close":61.7064},{"date":"2026-05-26","close":62.3223},{"date":"2026-05-27","close":61.9051},{"date":"2026-05-28","close":61.8256},{"date":"2026-05-29","close":62.0342},{"date":"2026-06-01","close":60.6733},{"date":"2026-06-02","close":61.607},{"date":"2026-06-03","close":60.3554},{"date":"2026-06-04","close":62.6302},{"date":"2026-06-05","close":62.809},{"date":"2026-06-08","close":62.8289},{"date":"2026-06-09","close":64.3983},{"date":"2026-06-10","close":65.3817},{"date":"2026-06-11","close":65.9976},{"date":"2026-06-12","close":66.8022},{"date":"2026-06-15","close":65.8288},{"date":"2026-06-16","close":66.2857},{"date":"2026-06-17","close":65.7096},{"date":"2026-06-18","close":65.7294},{"date":"2026-06-22","close":66.6731},{"date":"2026-06-23","close":68.034},{"date":"2026-06-24","close":67.8452},{"date":"2026-06-25","close":68.8684},{"date":"2026-06-26","close":68.6796},{"date":"2026-06-29","close":69.0571},{"date":"2026-06-30","close":68.7293},{"date":"2026-07-01","close":70.2293},{"date":"2026-07-02","close":68.8882},{"date":"2026-07-06","close":70.1299},{"date":"2026-07-07","close":70.2193},{"date":"2026-07-08","close":68.183},{"date":"2026-07-09","close":69.5538},{"date":"2026-07-10","close":70.1895},{"date":"2026-07-13","close":69.8915},{"date":"2026-07-14","close":69.9511},{"date":"2026-07-15","close":71.0736},{"date":"2026-07-16","close":72.8219},{"date":"2026-07-17","close":71.7888},{"date":"2026-07-20","close":71.4113},{"date":"2026-07-21","close":68.5902},{"date":"2026-07-22","close":69.6034},{"date":"2026-07-23","close":68.6995},{"date":"2026-07-24","close":68.8286},{"date":"2026-07-27","close":68.0638},{"date":"2026-07-28","close":69.0571},{"date":"2026-07-29","close":68.4611},{"date":"2026-07-30","close":68.9975},{"date":"2026-07-31","close":69.2359},{"date":"2026-08-03","close":70.3683},{"date":"2026-08-04","close":71.2921},{"date":"2026-08-05","close":71.2226},{"date":"2026-08-06","close":70.1101},{"date":"2026-08-07","close":69.8518},{"date":"2026-08-10","close":70.1498},{"date":"2026-08-11","close":70.5273},{"date":"2026-08-12","close":71.4411},{"date":"2026-08-13","close":71.61},{"date":"2026-08-14","close":72.2},{"date":"2026-08-17","close":71.58},{"date":"2026-08-18","close":70.93},{"date":"2026-08-19","close":68.29},{"date":"2026-08-20","close":67.89},{"date":"2026-08-21","close":68.14},{"date":"2026-08-24","close":67.87},{"date":"2026-08-25","close":67.57},{"date":"2026-08-26","close":68.32},{"date":"2026-08-27","close":67.91},{"date":"2026-08-28","close":67.78},{"date":"2026-08-31","close":66.69},{"date":"2026-09-01","close":66.36},{"date":"2026-09-02","close":68.02},{"date":"2026-09-03","close":69.31},{"date":"2026-09-04","close":69.37},{"date":"2026-09-08","close":68.37},{"date":"2026-09-09","close":68.11},{"date":"2026-09-10","close":68.29},{"date":"2026-09-11","close":68.75},{"date":"2026-09-14","close":69.18},{"date":"2026-09-15","close":67.99},{"date":"2026-09-16","close":65.47},{"date":"2026-09-17","close":65.7},{"date":"2026-09-18","close":65.23},{"date":"2026-09-21","close":64.98},{"date":"2026-09-22","close":63.65},{"date":"2026-09-23","close":62.65},{"date":"2026-09-24","close":62.82},{"date":"2026-09-25","close":63.83},{"date":"2026-09-28","close":63.19},{"date":"2026-09-29","close":62.61},{"date":"2026-09-30","close":62.65},{"date":"2026-10-01","close":62.65},{"date":"2026-10-02","close":63.17},{"date":"2026-10-05","close":63.28},{"date":"2026-10-06","close":62.85},{"date":"2026-10-07","close":61.92},{"date":"2026-10-08","close":62.73},{"date":"2026-10-09","close":62.49},{"date":"2026-10-12","close":62.68},{"date":"2026-10-13","close":62.23},{"date":"2026-10-14","close":61.78},{"date":"2026-10-15","close":63.01},{"date":"2026-10-16","close":63.37},{"date":"2026-10-19","close":63.14},{"date":"2026-10-20","close":64.59},{"date":"2026-10-21","close":65.71},{"date":"2026-10-22","close":66.39}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":66.39,"low_30d":60.76,"support":61.7,"high_30d":70.13,"change_1d":1.0,"change_7d":4.8,"change_30d":-3.4,"resistance":69.19,"position_in_range":60.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":9.5,"quarter":"2024-Q2"},{"pbr":0.96,"per":10.01,"quarter":"2024-Q3"},{"pbr":1.16,"per":10.4,"quarter":"2024-Q4"},{"pbr":1.04,"per":9.41,"quarter":"2025-Q1"},{"pbr":1.05,"per":9.34,"quarter":"2025-Q2"},{"pbr":1.1,"per":9.82,"quarter":"2025-Q3"},{"pbr":1.1,"per":9.53,"quarter":"2025-Q4"},{"pbr":1.07,"per":8.85,"quarter":"2026-Q1"},{"pbr":1.23,"per":10.45,"quarter":"2026-Q2"},{"pbr":1.35,"per":10.09,"quarter":"현재"}],"timeline":[{"close":40.6607,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":44.674,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51.6942,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":47.8822,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50.3163,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":54.8864,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":57.2897,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56.8109,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":68.7293,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.07,"pbr_5y_low":0.93,"per_5y_avg":9.7,"per_5y_low":8.85,"current_pbr":1.35,"current_per":10.09,"pbr_5y_high":1.23,"per_5y_high":10.45,"pbr_5y_median":1.07,"per_5y_median":9.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.0%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 10.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"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":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.41,"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":true,"unit":"","value":0.25,"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":76.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.93,"per":9.5,"close":40.6607,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":10.01,"close":44.674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":10.4,"close":51.6942,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":9.41,"close":47.8822,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":9.34,"close":50.3163,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":9.82,"close":54.8864,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.1,"per":9.53,"close":57.2897,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.07,"per":8.85,"close":56.8109,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":10.45,"close":68.7293,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.1배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"5.9%"}],"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":1.74,"pbr":null,"per":null,"roa":0.005087543940431936,"roe":0.05897669574274183,"revenue":1479000000.0,"market_cap":null,"net_income":453000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7667342799188641,"total_assets":89041000000.0,"total_equity":7681000000.0,"profit_margin":0.30628803245436104,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":583000000.0,"operating_margin":0.39418526031102097},{"eps":1.54,"pbr":1.272,"per":10.26,"roa":0.002649021681048694,"roe":0.03193530701754386,"revenue":1183000000.0,"market_cap":9123261000.0,"net_income":233000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7235841081994928,"total_assets":87957000000.0,"total_equity":7296000000.0,"profit_margin":0.19695688926458157,"dividend_yield":2.86,"fiscal_quarter":"Q1","operating_income":294000000.0,"operating_margin":0.2485207100591716},{"eps":1.76,"pbr":null,"per":null,"roa":0.0029553882458703226,"roe":0.03662952646239554,"revenue":1251000000.0,"market_cap":null,"net_income":263000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7090327737809752,"total_assets":88990000000.0,"total_equity":7180000000.0,"profit_margin":0.21023181454836132,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":339000000.0,"operating_margin":0.2709832134292566},{"eps":1.54,"pbr":null,"per":null,"roa":0.0025075395615194334,"roe":0.03233794610342316,"revenue":1253000000.0,"market_cap":null,"net_income":222000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6480446927374302,"total_assets":88533000000.0,"total_equity":6865000000.0,"profit_margin":0.17717478052673583,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":285000000.0,"operating_margin":0.22745411013567438},{"eps":1.58,"pbr":null,"per":null,"roa":0.002744873049621455,"roe":0.03699211643420255,"revenue":1241000000.0,"market_cap":null,"net_income":244000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6760676873489122,"total_assets":88893000000.0,"total_equity":6596000000.0,"profit_margin":0.19661563255439163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":312000000.0,"operating_margin":0.25141015310233683},{"eps":1.13,"pbr":null,"per":null,"roa":0.0019319938176197836,"roe":0.02686897423739529,"revenue":1199000000.0,"market_cap":null,"net_income":170000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6480400333611342,"total_assets":87992000000.0,"total_equity":6327000000.0,"profit_margin":0.14178482068390325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":239000000.0,"operating_margin":0.1993327773144287},{"eps":1.34,"pbr":null,"per":null,"roa":0.0024331174317093777,"roe":0.03527106466361855,"revenue":1255000000.0,"market_cap":null,"net_income":216000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6207171314741036,"total_assets":88775000000.0,"total_equity":6124000000.0,"profit_margin":0.17211155378486057,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":270000000.0,"operating_margin":0.2151394422310757},{"eps":1.34,"pbr":null,"per":null,"roa":0.0024588657045684346,"roe":0.03351605324980423,"revenue":1276000000.0,"market_cap":null,"net_income":214000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6105015673981191,"total_assets":87032000000.0,"total_equity":6385000000.0,"profit_margin":0.1677115987460815,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":277000000.0,"operating_margin":0.2170846394984326},{"eps":1.28,"pbr":null,"per":null,"roa":0.0022943633997671393,"roe":0.0333609958506224,"revenue":1243000000.0,"market_cap":null,"net_income":201000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6130329847144006,"total_assets":87606000000.0,"total_equity":6025000000.0,"profit_margin":0.16170555108608206,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":262000000.0,"operating_margin":0.21078037007240547},{"eps":1.0112446351931332,"pbr":null,"per":null,"roa":0.0017574086836664368,"roe":0.02624806999485332,"revenue":1210000000.0,"market_cap":null,"net_income":153000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6024793388429752,"total_assets":87060000000.0,"total_equity":5829000000.0,"profit_margin":0.12644628099173555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":203000000.0,"operating_margin":0.16776859504132233},{"eps":0.8327896995708155,"pbr":null,"per":null,"roa":0.0014449044184259715,"roe":0.02214022140221402,"revenue":1188000000.0,"market_cap":null,"net_income":126000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6153198653198653,"total_assets":87203000000.0,"total_equity":5691000000.0,"profit_margin":0.10606060606060606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":150000000.0,"operating_margin":0.12626262626262627},{"eps":1.1566523605150216,"pbr":null,"per":null,"roa":0.0020052939760968956,"roe":0.03292568203198495,"revenue":1190000000.0,"market_cap":null,"net_income":175000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6084033613445378,"total_assets":87269000000.0,"total_equity":5315000000.0,"profit_margin":0.14705882352941177,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":228000000.0,"operating_margin":0.1915966386554622}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2807,"per":9.5,"date":"2024-06","close":40.66,"source":"reported"},{"eps":4.2807,"per":11.32,"date":"2024-07","close":48.44,"source":"reported"},{"eps":4.2807,"per":10.95,"date":"2024-08","close":46.89,"source":"reported"},{"eps":4.464,"per":10.01,"date":"2024-09","close":44.67,"source":"reported"},{"eps":4.464,"per":11.03,"date":"2024-10","close":49.25,"source":"reported"},{"eps":4.464,"per":12.92,"date":"2024-11","close":57.67,"source":"reported"},{"eps":4.9712,"per":10.4,"date":"2024-12","close":51.69,"source":"reported"},{"eps":4.9712,"per":11.09,"date":"2025-01","close":55.13,"source":"reported"},{"eps":4.9712,"per":10.44,"date":"2025-02","close":51.9,"source":"reported"},{"eps":5.09,"per":9.41,"date":"2025-03","close":47.88,"source":"reported"},{"eps":5.09,"per":8.48,"date":"2025-04","close":43.19,"source":"reported"},{"eps":5.09,"per":9.01,"date":"2025-05","close":45.88,"source":"reported"},{"eps":5.39,"per":9.34,"date":"2025-06","close":50.32,"source":"reported"},{"eps":5.39,"per":9.57,"date":"2025-07","close":51.58,"source":"reported"},{"eps":5.39,"per":10.44,"date":"2025-08","close":56.27,"source":"reported"},{"eps":5.59,"per":9.82,"date":"2025-09","close":54.89,"source":"reported"},{"eps":5.59,"per":9.04,"date":"2025-10","close":50.55,"source":"reported"},{"eps":5.59,"per":9.32,"date":"2025-11","close":52.09,"source":"reported"},{"eps":6.01,"per":9.53,"date":"2025-12","close":57.29,"source":"reported"},{"eps":6.01,"per":9.76,"date":"2026-01","close":58.63,"source":"reported"},{"eps":6.01,"per":9.4,"date":"2026-02","close":56.48,"source":"reported"},{"eps":6.42,"per":8.85,"date":"2026-03","close":56.81,"source":"reported"},{"eps":6.42,"per":9.74,"date":"2026-04","close":62.53,"source":"reported"},{"eps":6.42,"per":9.66,"date":"2026-05","close":62.03,"source":"reported"},{"eps":6.58,"per":10.45,"date":"2026-06","close":68.73,"source":"reported"},{"eps":6.58,"per":10.52,"date":"2026-07","close":69.24,"source":"reported"},{"eps":6.58,"per":10.14,"date":"2026-08","close":66.69,"source":"reported"},{"eps":6.58,"per":9.52,"date":"2026-09","close":62.65,"source":"reported"},{"eps":6.58,"per":10.09,"date":"2026-10","close":66.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.99,"std":0.89,"count":29,"current":10.09,"lower_1sd":9.11,"upper_1sd":10.88},"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":"Zions Bancorporation","phase":"above-fold","symbol_resolved":true}