{"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":"2026-10-23T09:56:37.537324+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.0,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":11.5,"direction":"higher_better","percentile":64}],"summary":"매출 +4.0%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.3,"direction":"higher_better","percentile":51}],"summary":"RSI 63","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.26,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 0.7x","percentile":36}},"signals":[],"summary":"ACNB Corporation(ACNB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.68억. 현재가 $65.39, 전일 대비 +2.7%, 30일 +0.3%. PER 11.7배 / ROE 3.6%. 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":2.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.69%","value_pct":2.69},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.69},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.017533293827924012,"grade":"B","trend":"상승","atr_14":1.2974999999999994,"rsi_14":63.34991708126033,"sma_20":63.237750000000005,"sma_60":64.09075,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(0.02)가 시그널선(-0.21)을 상회합니다(골든크로스). SMA20 63, SMA60 64 — 혼조세입니다. 볼린저밴드 62~65 (현재 위치 129%).","bb_lower":61.87258160379388,"bb_upper":64.60291839620614,"macd_signal":-0.20772927099593486},"change_pct":2.75,"chart_data":[{"date":"2024-10-23","open":40.38,"high":40.83,"low":40.1,"close":40.83,"volume":5977,"rsi_14":59.33,"sma_20":42.7,"sma_60":41.16,"sma_120":37.72},{"date":"2024-10-24","open":39.72,"high":41.03,"low":39.72,"close":40.28,"volume":9416,"rsi_14":54.39,"sma_20":42.75,"sma_60":41.19,"sma_120":37.8},{"date":"2024-10-25","open":40.44,"high":40.44,"low":39.45,"close":39.45,"volume":5898,"rsi_14":47.27,"sma_20":42.69,"sma_60":41.21,"sma_120":37.87},{"date":"2024-10-28","open":40.23,"high":40.3,"low":39.51,"close":39.67,"volume":11076,"rsi_14":51.1,"sma_20":42.62,"sma_60":41.27,"sma_120":37.96},{"date":"2024-10-29","open":39.36,"high":39.5,"low":39.0,"close":39.0,"volume":7854,"rsi_14":47.19,"sma_20":42.61,"sma_60":41.35,"sma_120":38.04},{"date":"2024-10-30","open":38.98,"high":40.21,"low":38.98,"close":39.44,"volume":7116,"rsi_14":50.75,"sma_20":42.6,"sma_60":41.43,"sma_120":38.11},{"date":"2024-10-31","open":39.41,"high":39.54,"low":39.3,"close":39.45,"volume":19293,"rsi_14":46.64,"sma_20":42.58,"sma_60":41.52,"sma_120":38.19},{"date":"2024-11-01","open":39.54,"high":39.54,"low":38.98,"close":39.12,"volume":6456,"rsi_14":45.68,"sma_20":42.55,"sma_60":41.58,"sma_120":38.25},{"date":"2024-11-04","open":38.54,"high":39.26,"low":38.54,"close":39.26,"volume":7775,"rsi_14":44.11,"sma_20":42.52,"sma_60":41.66,"sma_120":38.32},{"date":"2024-11-05","open":39.88,"high":40.56,"low":39.88,"close":40.56,"volume":12822,"rsi_14":47.59,"sma_20":42.58,"sma_60":41.76,"sma_120":38.4},{"date":"2024-11-06","open":42.26,"high":47.65,"low":41.32,"close":47.65,"volume":59564,"rsi_14":71.19,"sma_20":43.01,"sma_60":41.97,"sma_120":38.54},{"date":"2024-11-07","open":47.19,"high":47.19,"low":43.12,"close":44.07,"volume":34121,"rsi_14":57.31,"sma_20":43.27,"sma_60":42.12,"sma_120":38.65},{"date":"2024-11-08","open":43.69,"high":44.69,"low":43.31,"close":44.67,"volume":28848,"rsi_14":64.74,"sma_20":43.52,"sma_60":42.25,"sma_120":38.78},{"date":"2024-11-11","open":45.12,"high":46.19,"low":45.12,"close":46.18,"volume":16477,"rsi_14":65.82,"sma_20":43.86,"sma_60":42.4,"sma_120":38.93},{"date":"2024-11-12","open":44.72,"high":46.34,"low":44.49,"close":45.2,"volume":21644,"rsi_14":61.97,"sma_20":44.13,"sma_60":42.53,"sma_120":39.06},{"date":"2024-11-13","open":45.35,"high":45.7,"low":44.55,"close":44.72,"volume":35703,"rsi_14":62.22,"sma_20":44.33,"sma_60":42.67,"sma_120":39.18},{"date":"2024-11-14","open":44.77,"high":45.33,"low":43.87,"close":44.62,"volume":28968,"rsi_14":64.8,"sma_20":44.49,"sma_60":42.81,"sma_120":39.31},{"date":"2024-11-15","open":45.05,"high":45.05,"low":44.15,"close":44.57,"volume":11118,"rsi_14":64.18,"sma_20":44.66,"sma_60":42.94,"sma_120":39.44},{"date":"2024-11-18","open":44.26,"high":46.04,"low":43.44,"close":43.54,"volume":18259,"rsi_14":62.85,"sma_20":44.87,"sma_60":43.0,"sma_120":39.57},{"date":"2024-11-19","open":44.05,"high":44.97,"low":44.05,"close":44.27,"volume":11314,"rsi_14":63.46,"sma_20":45.06,"sma_60":43.1,"sma_120":39.7},{"date":"2024-11-20","open":43.84,"high":44.31,"low":43.8,"close":44.31,"volume":24590,"rsi_14":63.51,"sma_20":45.24,"sma_60":43.21,"sma_120":39.83},{"date":"2024-11-21","open":44.62,"high":45.46,"low":44.09,"close":44.73,"volume":23481,"rsi_14":65.56,"sma_20":45.48,"sma_60":43.32,"sma_120":39.97},{"date":"2024-11-22","open":45.75,"high":45.75,"low":44.81,"close":45.05,"volume":19230,"rsi_14":65.89,"sma_20":45.78,"sma_60":43.41,"sma_120":40.11},{"date":"2024-11-25","open":45.52,"high":46.26,"low":45.44,"close":45.44,"volume":20931,"rsi_14":64.08,"sma_20":46.09,"sma_60":43.52,"sma_120":40.26},{"date":"2024-11-26","open":45.03,"high":45.24,"low":43.97,"close":43.97,"volume":12707,"rsi_14":34.3,"sma_20":46.35,"sma_60":43.62,"sma_120":40.39},{"date":"2024-11-27","open":44.23,"high":44.42,"low":44.07,"close":44.11,"volume":8680,"rsi_14":50.28,"sma_20":46.6,"sma_60":43.72,"sma_120":40.52},{"date":"2024-11-29","open":44.14,"high":44.92,"low":44.13,"close":44.32,"volume":4621,"rsi_14":45.82,"sma_20":46.84,"sma_60":43.83,"sma_120":40.65},{"date":"2024-12-02","open":44.61,"high":44.61,"low":43.32,"close":43.96,"volume":18627,"rsi_14":30.91,"sma_20":47.08,"sma_60":43.96,"sma_120":40.78},{"date":"2024-12-03","open":43.3,"high":43.63,"low":42.46,"close":42.56,"volume":12219,"rsi_14":29.09,"sma_20":47.25,"sma_60":44.04,"sma_120":40.89},{"date":"2024-12-04","open":42.45,"high":44.17,"low":42.45,"close":43.82,"volume":15558,"rsi_14":42.27,"sma_20":47.4,"sma_60":44.14,"sma_120":41.01},{"date":"2024-12-05","open":43.98,"high":44.21,"low":43.05,"close":43.75,"volume":18411,"rsi_14":42.48,"sma_20":47.18,"sma_60":44.24,"sma_120":41.14},{"date":"2024-12-06","open":43.61,"high":44.21,"low":43.61,"close":44.21,"volume":8357,"rsi_14":45.91,"sma_20":47.17,"sma_60":44.32,"sma_120":41.27},{"date":"2024-12-09","open":44.46,"high":44.48,"low":42.97,"close":43.13,"volume":20363,"rsi_14":45.69,"sma_20":47.07,"sma_60":44.38,"sma_120":41.38},{"date":"2024-12-10","open":43.12,"high":43.92,"low":42.1,"close":43.62,"volume":17645,"rsi_14":44.02,"sma_20":46.92,"sma_60":44.46,"sma_120":41.5},{"date":"2024-12-11","open":44.01,"high":44.92,"low":43.9,"close":44.18,"volume":12851,"rsi_14":47.44,"sma_20":46.85,"sma_60":44.53,"sma_120":41.62},{"date":"2024-12-12","open":43.93,"high":44.08,"low":43.35,"close":43.92,"volume":13695,"rsi_14":43.31,"sma_20":46.79,"sma_60":44.59,"sma_120":41.73},{"date":"2024-12-13","open":43.75,"high":43.78,"low":43.04,"close":43.23,"volume":7807,"rsi_14":37.79,"sma_20":46.7,"sma_60":44.62,"sma_120":41.84},{"date":"2024-12-16","open":42.97,"high":44.36,"low":42.97,"close":43.8,"volume":9868,"rsi_14":39.04,"sma_20":46.65,"sma_60":44.66,"sma_120":41.95},{"date":"2024-12-17","open":43.66,"high":43.96,"low":42.64,"close":43.18,"volume":22837,"rsi_14":43.18,"sma_20":46.61,"sma_60":44.71,"sma_120":42.04},{"date":"2024-12-18","open":43.67,"high":43.79,"low":39.72,"close":40.55,"volume":17367,"rsi_14":31.63,"sma_20":46.4,"sma_60":44.7,"sma_120":42.1},{"date":"2024-12-19","open":40.91,"high":40.91,"low":39.42,"close":39.42,"volume":13035,"rsi_14":28.81,"sma_20":46.12,"sma_60":44.69,"sma_120":42.15},{"date":"2024-12-20","open":38.15,"high":40.42,"low":38.15,"close":39.23,"volume":50487,"rsi_14":29.24,"sma_20":45.82,"sma_60":44.68,"sma_120":42.19},{"date":"2024-12-23","open":38.95,"high":39.86,"low":38.76,"close":39.2,"volume":10880,"rsi_14":33.21,"sma_20":45.49,"sma_60":44.66,"sma_120":42.25},{"date":"2024-12-24","open":39.2,"high":39.5,"low":38.41,"close":38.56,"volume":19621,"rsi_14":22.03,"sma_20":45.11,"sma_60":44.61,"sma_120":42.32},{"date":"2024-12-26","open":38.47,"high":38.84,"low":38.37,"close":38.75,"volume":17485,"rsi_14":23.73,"sma_20":44.82,"sma_60":44.59,"sma_120":42.38},{"date":"2024-12-27","open":38.14,"high":38.14,"low":37.05,"close":37.49,"volume":12748,"rsi_14":17.49,"sma_20":44.45,"sma_60":44.55,"sma_120":42.43},{"date":"2024-12-30","open":36.89,"high":37.16,"low":36.18,"close":37.03,"volume":14901,"rsi_14":18.6,"sma_20":44.07,"sma_60":44.5,"sma_120":42.47},{"date":"2024-12-31","open":37.14,"high":37.88,"low":36.61,"close":37.67,"volume":22031,"rsi_14":19.85,"sma_20":43.73,"sma_60":44.46,"sma_120":42.49},{"date":"2025-01-02","open":37.83,"high":38.43,"low":36.0,"close":36.44,"volume":13057,"rsi_14":13.29,"sma_20":43.41,"sma_60":44.39,"sma_120":42.5},{"date":"2025-01-03","open":36.41,"high":37.23,"low":36.31,"close":37.23,"volume":23178,"rsi_14":19.74,"sma_20":43.06,"sma_60":44.35,"sma_120":42.5},{"date":"2025-01-06","open":37.17,"high":37.5,"low":37.0,"close":37.17,"volume":24490,"rsi_14":20.94,"sma_20":42.71,"sma_60":44.3,"sma_120":42.49},{"date":"2025-01-07","open":37.01,"high":37.11,"low":36.03,"close":36.32,"volume":17254,"rsi_14":15.09,"sma_20":42.3,"sma_60":44.25,"sma_120":42.46},{"date":"2025-01-08","open":35.95,"high":36.4,"low":35.08,"close":36.04,"volume":15295,"rsi_14":15.59,"sma_20":41.92,"sma_60":44.17,"sma_120":42.44},{"date":"2025-01-10","open":35.33,"high":35.33,"low":33.95,"close":34.7,"volume":20203,"rsi_14":17.81,"sma_20":41.45,"sma_60":44.08,"sma_120":42.41},{"date":"2025-01-13","open":34.39,"high":35.48,"low":34.39,"close":35.17,"volume":12487,"rsi_14":24.72,"sma_20":40.97,"sma_60":43.98,"sma_120":42.38},{"date":"2025-01-14","open":35.57,"high":35.95,"low":35.09,"close":35.89,"volume":8502,"rsi_14":31.36,"sma_20":40.55,"sma_60":43.89,"sma_120":42.34},{"date":"2025-01-15","open":36.93,"high":36.93,"low":36.09,"close":36.63,"volume":37865,"rsi_14":36.73,"sma_20":40.2,"sma_60":43.8,"sma_120":42.34},{"date":"2025-01-16","open":36.32,"high":36.78,"low":36.23,"close":36.59,"volume":61650,"rsi_14":39.14,"sma_20":39.82,"sma_60":43.71,"sma_120":42.34},{"date":"2025-01-17","open":36.74,"high":37.52,"low":36.44,"close":37.44,"volume":64332,"rsi_14":43.23,"sma_20":39.52,"sma_60":43.67,"sma_120":42.34},{"date":"2025-01-21","open":37.44,"high":37.8,"low":37.04,"close":37.38,"volume":24524,"rsi_14":49.33,"sma_20":39.35,"sma_60":43.6,"sma_120":42.35},{"date":"2025-01-22","open":37.13,"high":37.5,"low":35.96,"close":36.47,"volume":76713,"rsi_14":46.88,"sma_20":39.19,"sma_60":43.52,"sma_120":42.34},{"date":"2025-01-23","open":35.92,"high":37.78,"low":35.81,"close":37.24,"volume":42803,"rsi_14":47.6,"sma_20":39.09,"sma_60":43.46,"sma_120":42.32},{"date":"2025-01-24","open":37.08,"high":37.66,"low":36.98,"close":37.54,"volume":24090,"rsi_14":56.73,"sma_20":39.0,"sma_60":43.42,"sma_120":42.32},{"date":"2025-01-27","open":37.43,"high":38.62,"low":37.36,"close":38.06,"volume":37536,"rsi_14":55.28,"sma_20":38.97,"sma_60":43.39,"sma_120":42.33},{"date":"2025-01-28","open":37.71,"high":38.72,"low":37.7,"close":38.03,"volume":47587,"rsi_14":55.48,"sma_20":38.94,"sma_60":43.37,"sma_120":42.36},{"date":"2025-01-29","open":38.1,"high":40.06,"low":38.1,"close":39.79,"volume":36653,"rsi_14":69.8,"sma_20":39.06,"sma_60":43.37,"sma_120":42.4},{"date":"2025-01-30","open":40.41,"high":40.41,"low":38.57,"close":38.78,"volume":19791,"rsi_14":64.44,"sma_20":39.15,"sma_60":43.35,"sma_120":42.44},{"date":"2025-01-31","open":38.81,"high":39.34,"low":38.25,"close":38.87,"volume":28914,"rsi_14":75.26,"sma_20":39.21,"sma_60":43.34,"sma_120":42.46},{"date":"2025-02-03","open":38.58,"high":38.99,"low":37.83,"close":38.45,"volume":25428,"rsi_14":69.97,"sma_20":39.32,"sma_60":43.33,"sma_120":42.49},{"date":"2025-02-04","open":38.21,"high":38.78,"low":38.11,"close":38.5,"volume":28414,"rsi_14":67.25,"sma_20":39.39,"sma_60":43.28,"sma_120":42.52},{"date":"2025-02-05","open":38.39,"high":38.71,"low":38.39,"close":38.64,"volume":17970,"rsi_14":64.44,"sma_20":39.46,"sma_60":43.12,"sma_120":42.54},{"date":"2025-02-06","open":38.64,"high":38.79,"low":38.31,"close":38.79,"volume":32025,"rsi_14":65.55,"sma_20":39.59,"sma_60":43.02,"sma_120":42.57},{"date":"2025-02-07","open":38.57,"high":38.8,"low":37.83,"close":38.79,"volume":32181,"rsi_14":60.88,"sma_20":39.74,"sma_60":42.91,"sma_120":42.58},{"date":"2025-02-10","open":38.78,"high":39.02,"low":38.22,"close":38.68,"volume":26672,"rsi_14":60.42,"sma_20":39.95,"sma_60":42.77,"sma_120":42.59},{"date":"2025-02-11","open":38.5,"high":40.03,"low":38.5,"close":39.34,"volume":34554,"rsi_14":73.86,"sma_20":40.17,"sma_60":42.67,"sma_120":42.6},{"date":"2025-02-12","open":38.63,"high":38.68,"low":38.0,"close":38.37,"volume":31296,"rsi_14":59.15,"sma_20":40.3,"sma_60":42.55,"sma_120":42.61},{"date":"2025-02-13","open":38.61,"high":38.85,"low":38.19,"close":38.85,"volume":19948,"rsi_14":60.3,"sma_20":40.42,"sma_60":42.44,"sma_120":42.62},{"date":"2025-02-14","open":39.04,"high":39.39,"low":38.69,"close":39.28,"volume":13592,"rsi_14":59.7,"sma_20":40.56,"sma_60":42.34,"sma_120":42.64},{"date":"2025-02-18","open":39.13,"high":39.72,"low":38.6,"close":38.96,"volume":31687,"rsi_14":57.04,"sma_20":40.64,"sma_60":42.26,"sma_120":42.63},{"date":"2025-02-19","open":38.78,"high":38.9,"low":38.43,"close":38.9,"volume":24090,"rsi_14":40.89,"sma_20":40.72,"sma_60":42.16,"sma_120":42.63},{"date":"2025-02-20","open":38.74,"high":38.83,"low":38.11,"close":38.66,"volume":57368,"rsi_14":48.51,"sma_20":40.84,"sma_60":42.05,"sma_120":42.63},{"date":"2025-02-21","open":39.03,"high":39.29,"low":37.67,"close":38.3,"volume":41716,"rsi_14":43.41,"sma_20":40.89,"sma_60":41.93,"sma_120":42.62},{"date":"2025-02-24","open":38.63,"high":39.2,"low":38.0,"close":38.61,"volume":53356,"rsi_14":51.88,"sma_20":40.95,"sma_60":41.81,"sma_120":42.61},{"date":"2025-02-25","open":38.85,"high":39.3,"low":38.57,"close":38.63,"volume":33792,"rsi_14":51.56,"sma_20":40.98,"sma_60":41.69,"sma_120":42.6},{"date":"2025-02-26","open":38.64,"high":39.02,"low":38.06,"close":38.41,"volume":36469,"rsi_14":47.37,"sma_20":41.0,"sma_60":41.59,"sma_120":42.6},{"date":"2025-02-27","open":38.4,"high":38.99,"low":38.4,"close":38.58,"volume":28469,"rsi_14":47.6,"sma_20":40.94,"sma_60":41.48,"sma_120":42.6},{"date":"2025-02-28","open":38.82,"high":39.24,"low":38.46,"close":39.06,"volume":34059,"rsi_14":49.58,"sma_20":40.94,"sma_60":41.38,"sma_120":42.61},{"date":"2025-03-03","open":39.7,"high":42.35,"low":39.66,"close":41.24,"volume":53651,"rsi_14":67.0,"sma_20":41.04,"sma_60":41.33,"sma_120":42.64},{"date":"2025-03-04","open":41.09,"high":41.15,"low":39.51,"close":39.91,"volume":34411,"rsi_14":51.76,"sma_20":41.1,"sma_60":41.28,"sma_120":42.66},{"date":"2025-03-05","open":39.69,"high":40.7,"low":39.1,"close":39.24,"volume":48150,"rsi_14":54.02,"sma_20":41.13,"sma_60":41.19,"sma_120":42.66},{"date":"2025-03-06","open":38.88,"high":39.58,"low":38.21,"close":39.25,"volume":84890,"rsi_14":50.66,"sma_20":41.14,"sma_60":41.11,"sma_120":42.67},{"date":"2025-03-07","open":39.25,"high":39.4,"low":37.65,"close":39.38,"volume":48355,"rsi_14":48.31,"sma_20":41.16,"sma_60":41.02,"sma_120":42.67},{"date":"2025-03-10","open":38.87,"high":38.87,"low":36.7,"close":38.32,"volume":60000,"rsi_14":43.21,"sma_20":41.12,"sma_60":40.93,"sma_120":42.65},{"date":"2025-03-11","open":38.33,"high":38.8,"low":37.77,"close":38.06,"volume":41417,"rsi_14":41.94,"sma_20":41.07,"sma_60":40.82,"sma_120":42.64},{"date":"2025-03-12","open":38.54,"high":38.98,"low":37.99,"close":38.59,"volume":27905,"rsi_14":47.5,"sma_20":41.01,"sma_60":40.72,"sma_120":42.62},{"date":"2025-03-13","open":38.87,"high":39.05,"low":38.47,"close":38.47,"volume":31572,"rsi_14":49.07,"sma_20":41.0,"sma_60":40.62,"sma_120":42.6},{"date":"2025-03-14","open":38.77,"high":39.6,"low":38.6,"close":39.37,"volume":49762,"rsi_14":52.93,"sma_20":41.01,"sma_60":40.54,"sma_120":42.58},{"date":"2025-03-17","open":39.11,"high":39.56,"low":39.11,"close":39.47,"volume":22415,"rsi_14":53.39,"sma_20":41.01,"sma_60":40.46,"sma_120":42.56},{"date":"2025-03-18","open":38.97,"high":39.74,"low":38.97,"close":39.53,"volume":28964,"rsi_14":55.31,"sma_20":41.02,"sma_60":40.39,"sma_120":42.55},{"date":"2025-03-19","open":39.59,"high":40.4,"low":39.43,"close":39.93,"volume":43630,"rsi_14":56.59,"sma_20":41.06,"sma_60":40.38,"sma_120":42.54},{"date":"2025-03-20","open":39.56,"high":40.41,"low":39.32,"close":39.32,"volume":38576,"rsi_14":51.59,"sma_20":41.08,"sma_60":40.37,"sma_120":42.53},{"date":"2025-03-21","open":39.58,"high":40.75,"low":39.45,"close":40.05,"volume":190174,"rsi_14":41.4,"sma_20":41.15,"sma_60":40.38,"sma_120":42.53},{"date":"2025-03-24","open":40.41,"high":40.41,"low":39.74,"close":40.11,"volume":30500,"rsi_14":51.77,"sma_20":41.22,"sma_60":40.39,"sma_120":42.52},{"date":"2025-03-25","open":40.01,"high":40.13,"low":39.4,"close":39.42,"volume":29309,"rsi_14":51.6,"sma_20":41.24,"sma_60":40.4,"sma_120":42.5},{"date":"2025-03-26","open":40.12,"high":40.12,"low":39.32,"close":39.58,"volume":15994,"rsi_14":52.86,"sma_20":41.29,"sma_60":40.41,"sma_120":42.5},{"date":"2025-03-27","open":39.5,"high":39.88,"low":39.22,"close":39.85,"volume":14729,"rsi_14":53.92,"sma_20":41.34,"sma_60":40.44,"sma_120":42.5},{"date":"2025-03-28","open":39.26,"high":39.45,"low":39.03,"close":39.14,"volume":18500,"rsi_14":57.31,"sma_20":41.34,"sma_60":40.48,"sma_120":42.49},{"date":"2025-03-31","open":39.0,"high":39.71,"low":37.79,"close":39.24,"volume":64560,"rsi_14":60.88,"sma_20":41.24,"sma_60":40.5,"sma_120":42.48},{"date":"2025-04-01","open":39.09,"high":40.17,"low":38.93,"close":39.43,"volume":26364,"rsi_14":58.24,"sma_20":41.21,"sma_60":40.54,"sma_120":42.47},{"date":"2025-04-02","open":39.14,"high":39.59,"low":38.52,"close":39.53,"volume":26590,"rsi_14":60.53,"sma_20":41.23,"sma_60":40.58,"sma_120":42.46},{"date":"2025-04-03","open":38.2,"high":38.2,"low":36.56,"close":36.65,"volume":58692,"rsi_14":30.72,"sma_20":41.09,"sma_60":40.57,"sma_120":42.43},{"date":"2025-04-04","open":35.69,"high":37.26,"low":34.03,"close":36.73,"volume":55655,"rsi_14":30.53,"sma_20":40.95,"sma_60":40.57,"sma_120":42.41},{"date":"2025-04-07","open":35.32,"high":37.75,"low":34.7,"close":36.81,"volume":37622,"rsi_14":30.62,"sma_20":40.87,"sma_60":40.58,"sma_120":42.37},{"date":"2025-04-08","open":37.67,"high":37.88,"low":36.35,"close":36.75,"volume":35544,"rsi_14":26.21,"sma_20":40.8,"sma_60":40.61,"sma_120":42.34},{"date":"2025-04-09","open":36.71,"high":39.72,"low":36.47,"close":38.28,"volume":56137,"rsi_14":43.18,"sma_20":40.79,"sma_60":40.66,"sma_120":42.32},{"date":"2025-04-10","open":37.95,"high":37.95,"low":36.02,"close":36.93,"volume":44149,"rsi_14":31.1,"sma_20":40.71,"sma_60":40.67,"sma_120":42.28},{"date":"2025-04-11","open":37.05,"high":37.62,"low":36.44,"close":36.65,"volume":32556,"rsi_14":29.62,"sma_20":40.56,"sma_60":40.67,"sma_120":42.23},{"date":"2025-04-14","open":37.06,"high":37.77,"low":36.89,"close":37.64,"volume":34511,"rsi_14":39.83,"sma_20":40.47,"sma_60":40.68,"sma_120":42.19},{"date":"2025-04-15","open":37.64,"high":38.47,"low":37.64,"close":38.23,"volume":39283,"rsi_14":42.63,"sma_20":40.4,"sma_60":40.69,"sma_120":42.18},{"date":"2025-04-16","open":38.02,"high":38.71,"low":38.02,"close":38.47,"volume":47938,"rsi_14":42.46,"sma_20":40.32,"sma_60":40.7,"sma_120":42.15},{"date":"2025-04-17","open":38.57,"high":39.25,"low":38.57,"close":38.73,"volume":48093,"rsi_14":47.65,"sma_20":40.29,"sma_60":40.74,"sma_120":42.13},{"date":"2025-04-21","open":38.39,"high":39.06,"low":37.89,"close":38.32,"volume":44518,"rsi_14":44.94,"sma_20":40.2,"sma_60":40.75,"sma_120":42.11},{"date":"2025-04-22","open":38.52,"high":39.76,"low":38.45,"close":39.43,"volume":34030,"rsi_14":49.98,"sma_20":40.17,"sma_60":40.78,"sma_120":42.1},{"date":"2025-04-23","open":39.69,"high":40.28,"low":39.3,"close":39.71,"volume":32425,"rsi_14":50.89,"sma_20":40.18,"sma_60":40.8,"sma_120":42.1},{"date":"2025-04-24","open":39.92,"high":39.92,"low":39.33,"close":39.34,"volume":16302,"rsi_14":67.63,"sma_20":40.17,"sma_60":40.82,"sma_120":42.09},{"date":"2025-04-25","open":38.98,"high":39.18,"low":38.36,"close":39.07,"volume":24387,"rsi_14":64.92,"sma_20":40.13,"sma_60":40.8,"sma_120":42.09},{"date":"2025-04-28","open":38.97,"high":39.73,"low":38.97,"close":39.55,"volume":15500,"rsi_14":66.67,"sma_20":40.15,"sma_60":40.81,"sma_120":42.08},{"date":"2025-04-29","open":39.41,"high":40.6,"low":39.4,"close":40.45,"volume":30497,"rsi_14":70.38,"sma_20":40.21,"sma_60":40.83,"sma_120":42.09},{"date":"2025-04-30","open":39.86,"high":40.27,"low":38.78,"close":39.95,"volume":26627,"rsi_14":60.38,"sma_20":40.24,"sma_60":40.85,"sma_120":42.09},{"date":"2025-05-01","open":39.73,"high":40.54,"low":39.08,"close":40.23,"volume":21235,"rsi_14":73.7,"sma_20":40.28,"sma_60":40.88,"sma_120":42.08},{"date":"2025-05-02","open":40.52,"high":42.22,"low":40.41,"close":40.96,"volume":23261,"rsi_14":79.05,"sma_20":40.5,"sma_60":40.91,"sma_120":42.02},{"date":"2025-05-05","open":40.71,"high":41.47,"low":40.47,"close":40.52,"volume":17954,"rsi_14":70.91,"sma_20":40.7,"sma_60":40.94,"sma_120":41.98},{"date":"2025-05-06","open":40.12,"high":40.73,"low":40.12,"close":40.68,"volume":15633,"rsi_14":68.98,"sma_20":40.9,"sma_60":40.96,"sma_120":41.94},{"date":"2025-05-07","open":40.71,"high":41.32,"low":39.95,"close":40.3,"volume":21266,"rsi_14":63.87,"sma_20":41.09,"sma_60":40.99,"sma_120":41.88},{"date":"2025-05-08","open":40.41,"high":41.36,"low":40.41,"close":40.93,"volume":13226,"rsi_14":65.8,"sma_20":41.23,"sma_60":41.01,"sma_120":41.84},{"date":"2025-05-09","open":41.16,"high":41.16,"low":40.77,"close":40.84,"volume":14017,"rsi_14":68.91,"sma_20":41.43,"sma_60":41.05,"sma_120":41.8},{"date":"2025-05-12","open":41.92,"high":42.14,"low":41.12,"close":41.4,"volume":20483,"rsi_14":66.17,"sma_20":41.68,"sma_60":41.09,"sma_120":41.76},{"date":"2025-05-13","open":41.84,"high":42.32,"low":41.7,"close":41.94,"volume":17409,"rsi_14":67.47,"sma_20":41.91,"sma_60":41.13,"sma_120":41.74},{"date":"2025-05-14","open":41.67,"high":41.99,"low":41.54,"close":41.99,"volume":18064,"rsi_14":71.92,"sma_20":42.11,"sma_60":41.18,"sma_120":41.72},{"date":"2025-05-15","open":42.14,"high":42.3,"low":41.81,"close":42.11,"volume":17490,"rsi_14":75.85,"sma_20":42.3,"sma_60":41.23,"sma_120":41.69},{"date":"2025-05-16","open":42.0,"high":42.13,"low":41.86,"close":41.95,"volume":20395,"rsi_14":71.53,"sma_20":42.47,"sma_60":41.28,"sma_120":41.67},{"date":"2025-05-19","open":41.73,"high":42.16,"low":41.24,"close":42.12,"volume":35179,"rsi_14":67.26,"sma_20":42.67,"sma_60":41.34,"sma_120":41.64},{"date":"2025-05-20","open":41.97,"high":42.24,"low":41.97,"close":42.02,"volume":10787,"rsi_14":73.33,"sma_20":42.8,"sma_60":41.39,"sma_120":41.6},{"date":"2025-05-21","open":41.49,"high":41.91,"low":40.71,"close":41.0,"volume":17137,"rsi_14":57.46,"sma_20":42.87,"sma_60":41.43,"sma_120":41.56},{"date":"2025-05-22","open":39.86,"high":41.06,"low":39.86,"close":40.5,"volume":18385,"rsi_14":45.28,"sma_20":42.93,"sma_60":41.46,"sma_120":41.52},{"date":"2025-05-23","open":39.72,"high":40.25,"low":39.72,"close":40.02,"volume":26923,"rsi_14":45.02,"sma_20":42.98,"sma_60":41.48,"sma_120":41.48},{"date":"2025-05-27","open":40.34,"high":40.9,"low":40.28,"close":40.3,"volume":19910,"rsi_14":46.25,"sma_20":43.02,"sma_60":41.5,"sma_120":41.44},{"date":"2025-05-28","open":40.52,"high":40.52,"low":39.3,"close":39.69,"volume":29989,"rsi_14":44.27,"sma_20":42.98,"sma_60":41.48,"sma_120":41.4},{"date":"2025-05-29","open":40.68,"high":40.74,"low":39.56,"close":40.47,"volume":16358,"rsi_14":45.72,"sma_20":43.01,"sma_60":41.49,"sma_120":41.38},{"date":"2025-05-30","open":40.11,"high":40.54,"low":39.88,"close":39.95,"volume":17395,"rsi_14":40.25,"sma_20":42.97,"sma_60":41.49,"sma_120":41.34},{"date":"2025-06-02","open":39.48,"high":39.72,"low":39.26,"close":39.43,"volume":16506,"rsi_14":31.42,"sma_20":42.88,"sma_60":41.49,"sma_120":41.3},{"date":"2025-06-03","open":39.23,"high":40.31,"low":39.23,"close":39.96,"volume":13081,"rsi_14":31.32,"sma_20":42.83,"sma_60":41.49,"sma_120":41.26},{"date":"2025-06-04","open":39.33,"high":39.62,"low":39.08,"close":39.3,"volume":15737,"rsi_14":27.68,"sma_20":42.74,"sma_60":41.51,"sma_120":41.22},{"date":"2025-06-05","open":39.11,"high":39.33,"low":38.8,"close":39.18,"volume":23904,"rsi_14":25.99,"sma_20":42.67,"sma_60":41.52,"sma_120":41.17},{"date":"2025-06-06","open":39.78,"high":40.04,"low":39.52,"close":40.03,"volume":18467,"rsi_14":34.92,"sma_20":42.6,"sma_60":41.54,"sma_120":41.13},{"date":"2025-06-09","open":40.03,"high":40.36,"low":39.54,"close":39.91,"volume":53577,"rsi_14":32.86,"sma_20":42.54,"sma_60":41.56,"sma_120":41.09},{"date":"2025-06-10","open":39.94,"high":41.21,"low":39.79,"close":41.21,"volume":26647,"rsi_14":43.32,"sma_20":42.51,"sma_60":41.59,"sma_120":41.07},{"date":"2025-06-11","open":41.26,"high":41.32,"low":40.45,"close":40.76,"volume":27235,"rsi_14":46.42,"sma_20":42.43,"sma_60":41.6,"sma_120":41.03},{"date":"2025-06-12","open":40.83,"high":41.29,"low":39.86,"close":40.32,"volume":21662,"rsi_14":46.87,"sma_20":42.33,"sma_60":41.61,"sma_120":41.0},{"date":"2025-06-13","open":39.88,"high":40.24,"low":39.31,"close":39.51,"volume":21978,"rsi_14":44.97,"sma_20":42.17,"sma_60":41.6,"sma_120":40.99},{"date":"2025-06-16","open":40.06,"high":40.06,"low":38.82,"close":38.97,"volume":24675,"rsi_14":40.36,"sma_20":42.0,"sma_60":41.59,"sma_120":40.98},{"date":"2025-06-17","open":38.58,"high":39.28,"low":38.58,"close":38.72,"volume":19711,"rsi_14":42.15,"sma_20":41.81,"sma_60":41.56,"sma_120":40.97},{"date":"2025-06-18","open":39.08,"high":40.05,"low":38.92,"close":39.51,"volume":28684,"rsi_14":42.15,"sma_20":41.66,"sma_60":41.54,"sma_120":40.97},{"date":"2025-06-20","open":39.8,"high":40.2,"low":39.44,"close":39.68,"volume":37466,"rsi_14":48.21,"sma_20":41.57,"sma_60":41.54,"sma_120":40.97},{"date":"2025-06-23","open":39.57,"high":40.46,"low":39.12,"close":40.38,"volume":36309,"rsi_14":56.16,"sma_20":41.55,"sma_60":41.55,"sma_120":40.98},{"date":"2025-06-24","open":40.74,"high":41.14,"low":40.12,"close":40.38,"volume":33185,"rsi_14":52.94,"sma_20":41.55,"sma_60":41.55,"sma_120":41.0},{"date":"2025-06-25","open":40.28,"high":40.54,"low":40.03,"close":40.13,"volume":19857,"rsi_14":56.17,"sma_20":41.52,"sma_60":41.56,"sma_120":41.02},{"date":"2025-06-26","open":40.03,"high":41.29,"low":40.03,"close":41.29,"volume":27452,"rsi_14":63.51,"sma_20":41.59,"sma_60":41.59,"sma_120":41.05},{"date":"2025-06-27","open":41.29,"high":41.79,"low":40.73,"close":41.32,"volume":262854,"rsi_14":59.26,"sma_20":41.62,"sma_60":41.62,"sma_120":41.08},{"date":"2025-06-30","open":41.38,"high":41.91,"low":41.01,"close":41.17,"volume":36461,"rsi_14":58.94,"sma_20":41.68,"sma_60":41.64,"sma_120":41.11},{"date":"2025-07-01","open":41.37,"high":42.79,"low":41.27,"close":42.01,"volume":22027,"rsi_14":56.12,"sma_20":41.82,"sma_60":41.73,"sma_120":41.15},{"date":"2025-07-02","open":41.41,"high":42.75,"low":41.41,"close":42.51,"volume":20230,"rsi_14":63.19,"sma_20":41.95,"sma_60":41.83,"sma_120":41.2},{"date":"2025-07-03","open":42.76,"high":43.34,"low":42.49,"close":42.94,"volume":17979,"rsi_14":69.71,"sma_20":42.14,"sma_60":41.93,"sma_120":41.25},{"date":"2025-07-07","open":43.15,"high":43.22,"low":42.01,"close":42.19,"volume":27250,"rsi_14":70.42,"sma_20":42.3,"sma_60":42.02,"sma_120":41.31},{"date":"2025-07-08","open":42.87,"high":42.87,"low":42.24,"close":42.26,"volume":18725,"rsi_14":76.97,"sma_20":42.41,"sma_60":42.08,"sma_120":41.37},{"date":"2025-07-09","open":42.74,"high":42.74,"low":42.15,"close":42.34,"volume":17364,"rsi_14":80.55,"sma_20":42.54,"sma_60":42.17,"sma_120":41.42},{"date":"2025-07-10","open":42.66,"high":42.73,"low":42.44,"close":42.44,"volume":15828,"rsi_14":77.98,"sma_20":42.6,"sma_60":42.27,"sma_120":41.47},{"date":"2025-07-11","open":42.07,"high":42.07,"low":41.17,"close":41.17,"volume":14985,"rsi_14":61.76,"sma_20":42.62,"sma_60":42.32,"sma_120":41.5},{"date":"2025-07-14","open":41.36,"high":42.0,"low":40.92,"close":41.99,"volume":12462,"rsi_14":62.44,"sma_20":42.71,"sma_60":42.38,"sma_120":41.53},{"date":"2025-07-15","open":41.72,"high":41.72,"low":40.66,"close":40.7,"volume":26571,"rsi_14":52.05,"sma_20":42.77,"sma_60":42.41,"sma_120":41.56},{"date":"2025-07-16","open":40.7,"high":41.58,"low":40.59,"close":41.41,"volume":26836,"rsi_14":57.8,"sma_20":42.9,"sma_60":42.46,"sma_120":41.6},{"date":"2025-07-17","open":41.65,"high":41.97,"low":41.57,"close":41.77,"volume":20588,"rsi_14":53.25,"sma_20":43.06,"sma_60":42.51,"sma_120":41.63},{"date":"2025-07-18","open":42.16,"high":42.26,"low":41.33,"close":41.35,"volume":21791,"rsi_14":50.18,"sma_20":43.15,"sma_60":42.54,"sma_120":41.66},{"date":"2025-07-21","open":41.45,"high":41.93,"low":41.45,"close":41.67,"volume":16375,"rsi_14":53.14,"sma_20":43.26,"sma_60":42.57,"sma_120":41.68},{"date":"2025-07-22","open":41.57,"high":42.06,"low":41.31,"close":41.36,"volume":19688,"rsi_14":45.6,"sma_20":43.31,"sma_60":42.6,"sma_120":41.71},{"date":"2025-07-23","open":41.99,"high":41.99,"low":41.14,"close":41.33,"volume":19211,"rsi_14":41.57,"sma_20":43.36,"sma_60":42.63,"sma_120":41.72},{"date":"2025-07-24","open":40.6,"high":41.38,"low":40.51,"close":41.01,"volume":25090,"rsi_14":35.9,"sma_20":43.4,"sma_60":42.65,"sma_120":41.73},{"date":"2025-07-25","open":40.78,"high":41.32,"low":40.41,"close":41.04,"volume":26912,"rsi_14":40.69,"sma_20":43.39,"sma_60":42.65,"sma_120":41.74},{"date":"2025-07-28","open":40.9,"high":41.77,"low":40.9,"close":41.67,"volume":16031,"rsi_14":45.62,"sma_20":43.41,"sma_60":42.68,"sma_120":41.76},{"date":"2025-07-29","open":42.06,"high":42.32,"low":41.43,"close":41.47,"volume":21471,"rsi_14":43.71,"sma_20":43.43,"sma_60":42.69,"sma_120":41.79},{"date":"2025-07-30","open":41.72,"high":41.83,"low":40.59,"close":40.79,"volume":25122,"rsi_14":38.93,"sma_20":43.36,"sma_60":42.69,"sma_120":41.8},{"date":"2025-07-31","open":40.39,"high":40.82,"low":40.17,"close":40.44,"volume":27567,"rsi_14":44.49,"sma_20":43.26,"sma_60":42.68,"sma_120":41.81},{"date":"2025-08-01","open":40.19,"high":40.19,"low":39.2,"close":39.7,"volume":22682,"rsi_14":32.23,"sma_20":43.09,"sma_60":42.66,"sma_120":41.81},{"date":"2025-08-04","open":39.67,"high":40.58,"low":39.67,"close":40.3,"volume":20220,"rsi_14":46.62,"sma_20":42.99,"sma_60":42.65,"sma_120":41.82},{"date":"2025-08-05","open":40.17,"high":40.37,"low":39.45,"close":40.19,"volume":16796,"rsi_14":38.11,"sma_20":42.88,"sma_60":42.63,"sma_120":41.82},{"date":"2025-08-06","open":40.12,"high":40.33,"low":39.62,"close":40.11,"volume":9990,"rsi_14":32.8,"sma_20":42.77,"sma_60":42.61,"sma_120":41.83},{"date":"2025-08-07","open":40.11,"high":40.43,"low":39.7,"close":40.27,"volume":27531,"rsi_14":38.27,"sma_20":42.66,"sma_60":42.59,"sma_120":41.84},{"date":"2025-08-08","open":40.85,"high":40.95,"low":40.56,"close":40.76,"volume":9211,"rsi_14":40.53,"sma_20":42.64,"sma_60":42.56,"sma_120":41.85},{"date":"2025-08-11","open":40.7,"high":41.63,"low":40.44,"close":41.48,"volume":16520,"rsi_14":51.31,"sma_20":42.61,"sma_60":42.55,"sma_120":41.86},{"date":"2025-08-12","open":41.77,"high":42.98,"low":41.62,"close":42.82,"volume":27802,"rsi_14":61.64,"sma_20":42.72,"sma_60":42.56,"sma_120":41.89},{"date":"2025-08-13","open":42.99,"high":43.8,"low":42.99,"close":43.49,"volume":31145,"rsi_14":68.41,"sma_20":42.83,"sma_60":42.58,"sma_120":41.93},{"date":"2025-08-14","open":43.09,"high":43.49,"low":43.09,"close":43.35,"volume":13708,"rsi_14":66.81,"sma_20":42.91,"sma_60":42.59,"sma_120":41.97},{"date":"2025-08-15","open":43.58,"high":43.76,"low":42.28,"close":42.38,"volume":15240,"rsi_14":54.98,"sma_20":42.97,"sma_60":42.59,"sma_120":41.99},{"date":"2025-08-18","open":42.25,"high":42.63,"low":42.11,"close":42.38,"volume":9613,"rsi_14":56.4,"sma_20":43.0,"sma_60":42.61,"sma_120":42.02},{"date":"2025-08-19","open":42.24,"high":42.88,"low":41.8,"close":42.61,"volume":10868,"rsi_14":63.76,"sma_20":43.07,"sma_60":42.64,"sma_120":42.05},{"date":"2025-08-20","open":42.5,"high":42.92,"low":42.5,"close":42.92,"volume":12378,"rsi_14":68.86,"sma_20":43.15,"sma_60":42.69,"sma_120":42.08},{"date":"2025-08-21","open":42.4,"high":44.42,"low":40.96,"close":42.37,"volume":65290,"rsi_14":70.83,"sma_20":43.23,"sma_60":42.72,"sma_120":42.11},{"date":"2025-08-22","open":42.73,"high":45.0,"low":42.64,"close":44.76,"volume":43443,"rsi_14":77.23,"sma_20":43.42,"sma_60":42.8,"sma_120":42.14},{"date":"2025-08-25","open":44.4,"high":44.7,"low":44.17,"close":44.19,"volume":10536,"rsi_14":73.19,"sma_20":43.55,"sma_60":42.86,"sma_120":42.17},{"date":"2025-08-26","open":44.09,"high":44.86,"low":44.04,"close":44.72,"volume":16064,"rsi_14":75.37,"sma_20":43.72,"sma_60":42.94,"sma_120":42.22},{"date":"2025-08-27","open":44.83,"high":44.84,"low":44.13,"close":44.24,"volume":17507,"rsi_14":71.09,"sma_20":43.9,"sma_60":43.03,"sma_120":42.26},{"date":"2025-08-28","open":44.38,"high":44.38,"low":43.93,"close":44.26,"volume":7548,"rsi_14":69.57,"sma_20":44.1,"sma_60":43.1,"sma_120":42.3},{"date":"2025-08-29","open":44.46,"high":44.46,"low":43.63,"close":43.86,"volume":15113,"rsi_14":61.51,"sma_20":44.3,"sma_60":43.18,"sma_120":42.34},{"date":"2025-09-02","open":42.92,"high":43.59,"low":42.4,"close":43.38,"volume":50153,"rsi_14":51.46,"sma_20":44.44,"sma_60":43.24,"sma_120":42.38},{"date":"2025-09-03","open":43.09,"high":43.59,"low":43.06,"close":43.44,"volume":24248,"rsi_14":47.49,"sma_20":44.59,"sma_60":43.3,"sma_120":42.42},{"date":"2025-09-04","open":43.79,"high":44.04,"low":43.56,"close":44.04,"volume":9911,"rsi_14":52.3,"sma_20":44.78,"sma_60":43.36,"sma_120":42.46},{"date":"2025-09-05","open":44.28,"high":44.28,"low":43.32,"close":43.47,"volume":16333,"rsi_14":55.11,"sma_20":44.93,"sma_60":43.4,"sma_120":42.49},{"date":"2025-09-08","open":43.47,"high":43.73,"low":43.28,"close":43.73,"volume":11074,"rsi_14":56.6,"sma_20":45.07,"sma_60":43.44,"sma_120":42.52},{"date":"2025-09-09","open":43.12,"high":43.29,"low":43.06,"close":43.08,"volume":10506,"rsi_14":50.94,"sma_20":45.13,"sma_60":43.49,"sma_120":42.55},{"date":"2025-09-10","open":43.04,"high":43.56,"low":42.78,"close":43.43,"volume":11385,"rsi_14":51.11,"sma_20":45.15,"sma_60":43.55,"sma_120":42.57},{"date":"2025-09-11","open":43.24,"high":44.01,"low":43.24,"close":43.74,"volume":12560,"rsi_14":56.57,"sma_20":45.15,"sma_60":43.63,"sma_120":42.61},{"date":"2025-09-12","open":43.85,"high":43.85,"low":43.24,"close":43.51,"volume":12428,"rsi_14":36.45,"sma_20":45.14,"sma_60":43.7,"sma_120":42.63},{"date":"2025-09-15","open":43.55,"high":44.52,"low":43.26,"close":43.33,"volume":12214,"rsi_14":39.1,"sma_20":45.17,"sma_60":43.76,"sma_120":42.65},{"date":"2025-09-16","open":43.66,"high":43.66,"low":42.7,"close":42.75,"volume":13975,"rsi_14":29.09,"sma_20":45.17,"sma_60":43.81,"sma_120":42.68},{"date":"2025-09-17","open":43.58,"high":44.65,"low":43.44,"close":43.66,"volume":24976,"rsi_14":42.33,"sma_20":45.21,"sma_60":43.86,"sma_120":42.71},{"date":"2025-09-18","open":44.01,"high":44.81,"low":43.46,"close":44.54,"volume":22482,"rsi_14":49.64,"sma_20":45.28,"sma_60":43.93,"sma_120":42.74},{"date":"2025-09-19","open":44.51,"high":44.51,"low":43.13,"close":43.71,"volume":65378,"rsi_14":48.88,"sma_20":45.33,"sma_60":43.99,"sma_120":42.78},{"date":"2025-09-22","open":43.22,"high":43.42,"low":42.81,"close":43.17,"volume":16856,"rsi_14":48.5,"sma_20":45.23,"sma_60":44.01,"sma_120":42.8},{"date":"2025-09-23","open":43.3,"high":43.3,"low":42.72,"close":42.94,"volume":12833,"rsi_14":46.47,"sma_20":45.15,"sma_60":44.04,"sma_120":42.83},{"date":"2025-09-24","open":43.08,"high":43.32,"low":43.02,"close":43.1,"volume":11701,"rsi_14":42.98,"sma_20":45.05,"sma_60":44.06,"sma_120":42.85},{"date":"2025-09-25","open":42.92,"high":43.34,"low":42.59,"close":43.1,"volume":19246,"rsi_14":46.99,"sma_20":44.97,"sma_60":44.08,"sma_120":42.91},{"date":"2025-09-26","open":43.22,"high":43.34,"low":43.16,"close":43.24,"volume":9298,"rsi_14":45.88,"sma_20":44.9,"sma_60":44.09,"sma_120":42.96},{"date":"2025-09-29","open":43.29,"high":43.29,"low":42.1,"close":42.3,"volume":14668,"rsi_14":43.76,"sma_20":44.82,"sma_60":44.07,"sma_120":43.0},{"date":"2025-09-30","open":42.11,"high":42.82,"low":42.1,"close":42.63,"volume":15324,"rsi_14":43.59,"sma_20":44.78,"sma_60":44.07,"sma_120":43.04},{"date":"2025-10-01","open":42.4,"high":42.41,"low":42.11,"close":42.11,"volume":18613,"rsi_14":37.43,"sma_20":44.71,"sma_60":44.06,"sma_120":43.07},{"date":"2025-10-02","open":42.04,"high":42.1,"low":41.6,"close":41.77,"volume":20604,"rsi_14":36.82,"sma_20":44.6,"sma_60":44.05,"sma_120":43.11},{"date":"2025-10-03","open":42.0,"high":42.63,"low":42.0,"close":42.34,"volume":11740,"rsi_14":42.92,"sma_20":44.54,"sma_60":44.04,"sma_120":43.15},{"date":"2025-10-06","open":42.55,"high":42.57,"low":42.26,"close":42.57,"volume":14357,"rsi_14":48.61,"sma_20":44.48,"sma_60":44.06,"sma_120":43.19},{"date":"2025-10-07","open":42.26,"high":42.5,"low":42.09,"close":42.12,"volume":21416,"rsi_14":37.48,"sma_20":44.43,"sma_60":44.06,"sma_120":43.22},{"date":"2025-10-08","open":42.1,"high":42.53,"low":41.96,"close":42.39,"volume":14656,"rsi_14":30.59,"sma_20":44.38,"sma_60":44.08,"sma_120":43.25},{"date":"2025-10-09","open":42.21,"high":42.37,"low":41.86,"close":42.26,"volume":9309,"rsi_14":35.0,"sma_20":44.3,"sma_60":44.09,"sma_120":43.27},{"date":"2025-10-10","open":42.17,"high":42.44,"low":41.15,"close":41.15,"volume":23033,"rsi_14":31.36,"sma_20":44.18,"sma_60":44.08,"sma_120":43.29},{"date":"2025-10-13","open":41.86,"high":42.5,"low":41.61,"close":42.31,"volume":22427,"rsi_14":45.02,"sma_20":44.12,"sma_60":44.09,"sma_120":43.31},{"date":"2025-10-14","open":41.81,"high":43.26,"low":41.81,"close":43.17,"volume":21198,"rsi_14":50.48,"sma_20":44.15,"sma_60":44.11,"sma_120":43.34},{"date":"2025-10-15","open":43.21,"high":43.21,"low":42.68,"close":42.78,"volume":15778,"rsi_14":47.84,"sma_20":44.1,"sma_60":44.13,"sma_120":43.36},{"date":"2025-10-16","open":42.12,"high":42.34,"low":41.44,"close":41.58,"volume":31953,"rsi_14":40.23,"sma_20":43.95,"sma_60":44.13,"sma_120":43.38},{"date":"2025-10-17","open":41.81,"high":42.49,"low":41.62,"close":41.84,"volume":23819,"rsi_14":47.08,"sma_20":43.85,"sma_60":44.14,"sma_120":43.39},{"date":"2025-10-20","open":41.67,"high":42.87,"low":41.67,"close":42.87,"volume":19411,"rsi_14":51.43,"sma_20":43.84,"sma_60":44.16,"sma_120":43.41},{"date":"2025-10-21","open":42.65,"high":42.76,"low":42.03,"close":42.17,"volume":20006,"rsi_14":50.33,"sma_20":43.8,"sma_60":44.17,"sma_120":43.42},{"date":"2025-10-22","open":42.36,"high":43.2,"low":42.22,"close":42.96,"volume":22953,"rsi_14":56.52,"sma_20":43.79,"sma_60":44.19,"sma_120":43.44},{"date":"2025-10-23","open":43.42,"high":44.52,"low":43.42,"close":44.3,"volume":37667,"rsi_14":59.88,"sma_20":43.85,"sma_60":44.24,"sma_120":43.46},{"date":"2025-10-24","open":44.31,"high":44.52,"low":43.73,"close":43.87,"volume":15646,"rsi_14":56.47,"sma_20":43.88,"sma_60":44.29,"sma_120":43.49},{"date":"2025-10-27","open":43.87,"high":43.99,"low":43.05,"close":43.13,"volume":14111,"rsi_14":54.84,"sma_20":43.93,"sma_60":44.35,"sma_120":43.5},{"date":"2025-10-28","open":43.12,"high":43.74,"low":42.71,"close":42.94,"volume":12377,"rsi_14":52.63,"sma_20":43.94,"sma_60":44.39,"sma_120":43.52},{"date":"2025-10-29","open":42.64,"high":43.82,"low":41.95,"close":42.68,"volume":30262,"rsi_14":52.04,"sma_20":43.97,"sma_60":44.43,"sma_120":43.53},{"date":"2025-10-30","open":42.6,"high":43.53,"low":42.45,"close":43.53,"volume":12260,"rsi_14":61.66,"sma_20":44.06,"sma_60":44.48,"sma_120":43.55},{"date":"2025-10-31","open":43.24,"high":43.89,"low":42.94,"close":43.73,"volume":17431,"rsi_14":57.71,"sma_20":44.13,"sma_60":44.53,"sma_120":43.56},{"date":"2025-11-03","open":44.07,"high":44.2,"low":43.73,"close":43.9,"volume":17531,"rsi_14":54.31,"sma_20":44.2,"sma_60":44.58,"sma_120":43.57},{"date":"2025-11-04","open":43.73,"high":44.49,"low":43.67,"close":44.36,"volume":15732,"rsi_14":59.17,"sma_20":44.32,"sma_60":44.63,"sma_120":43.59},{"date":"2025-11-05","open":44.52,"high":45.49,"low":41.23,"close":45.4,"volume":29535,"rsi_14":72.62,"sma_20":44.48,"sma_60":44.67,"sma_120":43.61},{"date":"2025-11-06","open":45.3,"high":45.48,"low":44.71,"close":45.2,"volume":16017,"rsi_14":70.01,"sma_20":44.63,"sma_60":44.69,"sma_120":43.63},{"date":"2025-11-07","open":44.98,"high":45.77,"low":44.98,"close":45.47,"volume":22655,"rsi_14":67.05,"sma_20":44.85,"sma_60":44.72,"sma_120":43.66},{"date":"2025-11-10","open":45.39,"high":46.36,"low":45.11,"close":46.35,"volume":16759,"rsi_14":76.73,"sma_20":45.06,"sma_60":44.78,"sma_120":43.69},{"date":"2025-11-11","open":46.44,"high":46.98,"low":45.98,"close":46.77,"volume":21958,"rsi_14":75.55,"sma_20":45.25,"sma_60":44.85,"sma_120":43.73},{"date":"2025-11-12","open":46.47,"high":46.98,"low":46.3,"close":46.32,"volume":17461,"rsi_14":65.44,"sma_20":45.43,"sma_60":44.91,"sma_120":43.78},{"date":"2025-11-13","open":43.38,"high":46.65,"low":43.38,"close":46.34,"volume":24243,"rsi_14":70.08,"sma_20":45.67,"sma_60":44.97,"sma_120":43.83},{"date":"2025-11-14","open":45.81,"high":46.21,"low":45.49,"close":45.8,"volume":21554,"rsi_14":72.48,"sma_20":45.88,"sma_60":45.02,"sma_120":43.87},{"date":"2025-11-17","open":46.01,"high":46.01,"low":44.4,"close":44.4,"volume":15473,"rsi_14":60.22,"sma_20":45.96,"sma_60":45.01,"sma_120":43.9},{"date":"2025-11-18","open":44.17,"high":45.21,"low":44.17,"close":45.21,"volume":16901,"rsi_14":66.37,"sma_20":46.11,"sma_60":45.02,"sma_120":43.94},{"date":"2025-11-19","open":45.02,"high":45.68,"low":44.32,"close":44.74,"volume":24681,"rsi_14":58.27,"sma_20":46.21,"sma_60":45.01,"sma_120":43.98},{"date":"2025-11-20","open":45.32,"high":45.89,"low":45.25,"close":45.67,"volume":18961,"rsi_14":62.05,"sma_20":46.28,"sma_60":45.03,"sma_120":44.03},{"date":"2025-11-21","open":45.65,"high":47.33,"low":45.49,"close":47.05,"volume":36424,"rsi_14":66.96,"sma_20":46.44,"sma_60":45.08,"sma_120":44.09},{"date":"2025-11-24","open":46.76,"high":46.86,"low":45.97,"close":46.61,"volume":15248,"rsi_14":62.19,"sma_20":46.62,"sma_60":45.12,"sma_120":44.15},{"date":"2025-11-25","open":47.06,"high":48.12,"low":46.24,"close":47.46,"volume":24078,"rsi_14":61.38,"sma_20":46.86,"sma_60":45.19,"sma_120":44.22},{"date":"2025-11-26","open":47.18,"high":47.8,"low":46.48,"close":47.43,"volume":32355,"rsi_14":62.51,"sma_20":47.1,"sma_60":45.26,"sma_120":44.28},{"date":"2025-11-28","open":46.99,"high":47.22,"low":46.59,"close":46.85,"volume":7877,"rsi_14":57.47,"sma_20":47.27,"sma_60":45.31,"sma_120":44.34},{"date":"2025-12-01","open":46.66,"high":47.75,"low":46.18,"close":46.75,"volume":9498,"rsi_14":50.17,"sma_20":47.41,"sma_60":45.36,"sma_120":44.38},{"date":"2025-12-02","open":46.99,"high":47.3,"low":46.86,"close":47.12,"volume":17064,"rsi_14":49.89,"sma_20":47.56,"sma_60":45.41,"sma_120":44.43},{"date":"2025-12-03","open":47.44,"high":48.27,"low":47.41,"close":48.24,"volume":22253,"rsi_14":58.18,"sma_20":47.74,"sma_60":45.5,"sma_120":44.49},{"date":"2025-12-04","open":48.43,"high":48.63,"low":47.64,"close":48.23,"volume":29390,"rsi_14":58.03,"sma_20":47.86,"sma_60":45.57,"sma_120":44.56},{"date":"2025-12-05","open":47.32,"high":47.99,"low":47.32,"close":47.96,"volume":19060,"rsi_14":59.76,"sma_20":47.99,"sma_60":45.64,"sma_120":44.63},{"date":"2025-12-08","open":48.31,"high":48.56,"low":48.16,"close":48.43,"volume":12588,"rsi_14":72.28,"sma_20":48.12,"sma_60":45.72,"sma_120":44.71},{"date":"2025-12-09","open":48.37,"high":50.11,"low":48.37,"close":49.43,"volume":31079,"rsi_14":72.89,"sma_20":48.26,"sma_60":45.81,"sma_120":44.79},{"date":"2025-12-10","open":49.21,"high":50.18,"low":48.83,"close":49.85,"volume":65105,"rsi_14":78.36,"sma_20":48.4,"sma_60":45.93,"sma_120":44.87},{"date":"2025-12-11","open":49.74,"high":50.6,"low":49.37,"close":50.33,"volume":33541,"rsi_14":77.09,"sma_20":48.58,"sma_60":46.04,"sma_120":44.95},{"date":"2025-12-12","open":50.66,"high":50.98,"low":50.14,"close":50.4,"volume":35677,"rsi_14":72.53,"sma_20":48.77,"sma_60":46.13,"sma_120":45.03},{"date":"2025-12-15","open":50.75,"high":51.69,"low":50.64,"close":51.32,"volume":33925,"rsi_14":80.61,"sma_20":49.04,"sma_60":46.26,"sma_120":45.12},{"date":"2025-12-16","open":51.5,"high":51.7,"low":50.72,"close":51.23,"volume":30478,"rsi_14":76.73,"sma_20":49.37,"sma_60":46.39,"sma_120":45.2},{"date":"2025-12-17","open":51.51,"high":51.7,"low":51.08,"close":51.56,"volume":36586,"rsi_14":78.35,"sma_20":49.68,"sma_60":46.53,"sma_120":45.28},{"date":"2025-12-18","open":51.7,"high":52.1,"low":50.69,"close":51.59,"volume":37928,"rsi_14":86.01,"sma_20":50.01,"sma_60":46.67,"sma_120":45.37},{"date":"2025-12-19","open":51.52,"high":51.52,"low":49.9,"close":50.31,"volume":44905,"rsi_14":75.89,"sma_20":50.23,"sma_60":46.79,"sma_120":45.43},{"date":"2025-12-22","open":50.2,"high":50.97,"low":48.91,"close":49.28,"volume":30760,"rsi_14":64.29,"sma_20":50.32,"sma_60":46.88,"sma_120":45.48},{"date":"2025-12-23","open":48.85,"high":49.28,"low":48.26,"close":48.49,"volume":18391,"rsi_14":51.76,"sma_20":50.4,"sma_60":46.98,"sma_120":45.53},{"date":"2025-12-24","open":48.61,"high":48.88,"low":48.34,"close":48.49,"volume":14349,"rsi_14":51.83,"sma_20":50.43,"sma_60":47.08,"sma_120":45.57},{"date":"2025-12-26","open":48.61,"high":48.61,"low":47.67,"close":48.19,"volume":12339,"rsi_14":51.62,"sma_20":50.45,"sma_60":47.18,"sma_120":45.62},{"date":"2025-12-29","open":48.31,"high":48.46,"low":47.73,"close":47.95,"volume":16728,"rsi_14":46.58,"sma_20":50.49,"sma_60":47.28,"sma_120":45.66},{"date":"2025-12-30","open":48.13,"high":48.13,"low":47.19,"close":47.22,"volume":12291,"rsi_14":33.53,"sma_20":50.52,"sma_60":47.35,"sma_120":45.7},{"date":"2025-12-31","open":47.48,"high":47.48,"low":46.65,"close":47.17,"volume":20416,"rsi_14":28.88,"sma_20":50.52,"sma_60":47.43,"sma_120":45.74},{"date":"2026-01-02","open":46.41,"high":47.26,"low":45.71,"close":46.1,"volume":25512,"rsi_14":19.52,"sma_20":50.41,"sma_60":47.49,"sma_120":45.77},{"date":"2026-01-05","open":46.02,"high":47.9,"low":46.02,"close":47.25,"volume":27761,"rsi_14":30.38,"sma_20":50.36,"sma_60":47.57,"sma_120":45.82},{"date":"2026-01-06","open":46.87,"high":47.26,"low":46.3,"close":47.22,"volume":28110,"rsi_14":21.2,"sma_20":50.32,"sma_60":47.64,"sma_120":45.87},{"date":"2026-01-07","open":47.41,"high":47.41,"low":46.14,"close":46.45,"volume":18280,"rsi_14":19.38,"sma_20":50.22,"sma_60":47.73,"sma_120":45.9},{"date":"2026-01-08","open":46.1,"high":47.67,"low":46.1,"close":47.47,"volume":29280,"rsi_14":25.95,"sma_20":50.12,"sma_60":47.81,"sma_120":45.95},{"date":"2026-01-09","open":47.34,"high":47.74,"low":46.89,"close":47.15,"volume":22195,"rsi_14":24.75,"sma_20":49.98,"sma_60":47.87,"sma_120":45.99},{"date":"2026-01-12","open":47.41,"high":47.48,"low":46.54,"close":46.85,"volume":24293,"rsi_14":27.84,"sma_20":49.8,"sma_60":47.94,"sma_120":46.03},{"date":"2026-01-13","open":46.7,"high":47.06,"low":46.11,"close":47.06,"volume":38953,"rsi_14":34.17,"sma_20":49.63,"sma_60":48.03,"sma_120":46.08},{"date":"2026-01-14","open":46.69,"high":48.0,"low":46.69,"close":47.55,"volume":26552,"rsi_14":42.94,"sma_20":49.44,"sma_60":48.12,"sma_120":46.13},{"date":"2026-01-15","open":47.46,"high":48.78,"low":46.24,"close":48.43,"volume":30492,"rsi_14":49.55,"sma_20":49.29,"sma_60":48.21,"sma_120":46.18},{"date":"2026-01-16","open":48.36,"high":48.83,"low":47.41,"close":48.19,"volume":33247,"rsi_14":50.0,"sma_20":49.12,"sma_60":48.3,"sma_120":46.23},{"date":"2026-01-20","open":47.66,"high":48.05,"low":47.31,"close":47.69,"volume":23372,"rsi_14":48.37,"sma_20":48.92,"sma_60":48.38,"sma_120":46.28},{"date":"2026-01-21","open":47.39,"high":49.49,"low":47.1,"close":49.47,"volume":27773,"rsi_14":62.79,"sma_20":48.88,"sma_60":48.46,"sma_120":46.35},{"date":"2026-01-22","open":49.61,"high":49.65,"low":48.92,"close":49.61,"volume":27892,"rsi_14":63.71,"sma_20":48.89,"sma_60":48.55,"sma_120":46.42},{"date":"2026-01-23","open":49.13,"high":49.62,"low":47.28,"close":47.83,"volume":21000,"rsi_14":59.04,"sma_20":48.86,"sma_60":48.63,"sma_120":46.49},{"date":"2026-01-26","open":48.16,"high":48.16,"low":47.18,"close":47.18,"volume":29200,"rsi_14":49.62,"sma_20":48.79,"sma_60":48.69,"sma_120":46.54},{"date":"2026-01-27","open":46.83,"high":47.65,"low":46.83,"close":47.57,"volume":32400,"rsi_14":51.86,"sma_20":48.76,"sma_60":48.77,"sma_120":46.6},{"date":"2026-01-28","open":48.53,"high":48.53,"low":47.04,"close":47.3,"volume":56500,"rsi_14":54.73,"sma_20":48.73,"sma_60":48.83,"sma_120":46.66},{"date":"2026-01-29","open":47.84,"high":48.75,"low":47.46,"close":48.52,"volume":42700,"rsi_14":55.74,"sma_20":48.79,"sma_60":48.91,"sma_120":46.72},{"date":"2026-01-30","open":48.72,"high":49.52,"low":47.91,"close":49.29,"volume":31700,"rsi_14":61.12,"sma_20":48.9,"sma_60":48.99,"sma_120":46.79},{"date":"2026-02-02","open":49.15,"high":50.42,"low":49.15,"close":50.23,"volume":39200,"rsi_14":66.51,"sma_20":49.12,"sma_60":49.09,"sma_120":46.86},{"date":"2026-02-03","open":50.17,"high":51.27,"low":49.75,"close":50.92,"volume":44200,"rsi_14":68.0,"sma_20":49.3,"sma_60":49.17,"sma_120":46.92},{"date":"2026-02-04","open":51.27,"high":52.0,"low":51.2,"close":51.86,"volume":32200,"rsi_14":69.28,"sma_20":49.54,"sma_60":49.28,"sma_120":46.99},{"date":"2026-02-05","open":52.14,"high":52.45,"low":51.06,"close":51.47,"volume":26900,"rsi_14":64.23,"sma_20":49.8,"sma_60":49.38,"sma_120":47.05},{"date":"2026-02-06","open":52.07,"high":52.57,"low":50.95,"close":51.48,"volume":32400,"rsi_14":65.7,"sma_20":50.0,"sma_60":49.46,"sma_120":47.12},{"date":"2026-02-09","open":51.03,"high":51.65,"low":50.59,"close":50.98,"volume":41582,"rsi_14":76.56,"sma_20":49.02,"sma_60":48.68,"sma_120":46.52},{"date":"2026-02-10","open":50.88,"high":51.18,"low":49.96,"close":50.88,"volume":28352,"rsi_14":72.25,"sma_20":49.14,"sma_60":48.81,"sma_120":46.6},{"date":"2026-02-11","open":51.33,"high":52.48,"low":50.39,"close":51.4,"volume":50280,"rsi_14":74.18,"sma_20":49.31,"sma_60":48.95,"sma_120":46.69},{"date":"2026-02-12","open":51.88,"high":51.88,"low":50.36,"close":51.02,"volume":51621,"rsi_14":77.69,"sma_20":49.47,"sma_60":49.08,"sma_120":46.78},{"date":"2026-02-13","open":50.64,"high":51.67,"low":50.53,"close":51.27,"volume":32508,"rsi_14":75.36,"sma_20":49.67,"sma_60":49.2,"sma_120":46.87},{"date":"2026-02-17","open":51.35,"high":52.21,"low":50.85,"close":51.88,"volume":18063,"rsi_14":80.43,"sma_20":49.91,"sma_60":49.33,"sma_120":46.96},{"date":"2026-02-18","open":51.76,"high":52.52,"low":50.25,"close":50.68,"volume":33800,"rsi_14":69.83,"sma_20":51.3,"sma_60":50.08,"sma_120":47.54},{"date":"2026-02-19","open":50.55,"high":50.7,"low":49.72,"close":50.32,"volume":28800,"rsi_14":61.7,"sma_20":51.34,"sma_60":50.15,"sma_120":47.59},{"date":"2026-02-20","open":49.75,"high":50.73,"low":49.46,"close":50.53,"volume":46217,"rsi_14":58.77,"sma_20":51.39,"sma_60":50.2,"sma_120":47.64},{"date":"2026-02-23","open":50.73,"high":51.25,"low":48.22,"close":48.49,"volume":24700,"rsi_14":39.43,"sma_20":51.42,"sma_60":50.23,"sma_120":47.68},{"date":"2026-02-24","open":48.74,"high":49.04,"low":47.61,"close":48.2,"volume":32359,"rsi_14":55.22,"sma_20":50.19,"sma_60":49.47,"sma_120":47.07},{"date":"2026-02-25","open":48.47,"high":50.09,"low":48.15,"close":49.92,"volume":44123,"rsi_14":59.74,"sma_20":50.33,"sma_60":49.55,"sma_120":47.12},{"date":"2026-02-26","open":49.93,"high":50.74,"low":48.92,"close":50.29,"volume":37476,"rsi_14":57.99,"sma_20":50.53,"sma_60":49.62,"sma_120":47.17},{"date":"2026-02-27","open":50.29,"high":50.33,"low":48.67,"close":49.54,"volume":59819,"rsi_14":53.89,"sma_20":50.61,"sma_60":49.66,"sma_120":47.22},{"date":"2026-03-02","open":48.99,"high":50.06,"low":48.99,"close":49.66,"volume":32616,"rsi_14":56.54,"sma_20":50.72,"sma_60":49.7,"sma_120":47.28},{"date":"2026-03-03","open":48.92,"high":49.76,"low":48.37,"close":49.21,"volume":19066,"rsi_14":47.12,"sma_20":50.83,"sma_60":49.74,"sma_120":47.33},{"date":"2026-03-04","open":49.6,"high":50.41,"low":49.31,"close":49.64,"volume":27096,"rsi_14":48.46,"sma_20":50.94,"sma_60":49.78,"sma_120":47.37},{"date":"2026-03-05","open":49.21,"high":49.37,"low":47.28,"close":48.09,"volume":50807,"rsi_14":35.58,"sma_20":50.95,"sma_60":49.81,"sma_120":47.41},{"date":"2026-03-06","open":47.01,"high":47.01,"low":45.5,"close":46.69,"volume":69478,"rsi_14":31.93,"sma_20":50.84,"sma_60":49.83,"sma_120":47.42},{"date":"2026-03-09","open":45.9,"high":46.69,"low":45.11,"close":46.37,"volume":45192,"rsi_14":28.22,"sma_20":50.73,"sma_60":49.84,"sma_120":47.43},{"date":"2026-03-10","open":46.13,"high":47.55,"low":45.45,"close":46.64,"volume":64693,"rsi_14":30.65,"sma_20":50.66,"sma_60":49.86,"sma_120":47.44},{"date":"2026-03-11","open":46.18,"high":46.59,"low":45.57,"close":46.07,"volume":38315,"rsi_14":27.92,"sma_20":50.47,"sma_60":49.86,"sma_120":47.45},{"date":"2026-03-12","open":45.27,"high":45.94,"low":45.02,"close":45.73,"volume":71930,"rsi_14":23.55,"sma_20":50.25,"sma_60":49.82,"sma_120":47.45},{"date":"2026-03-13","open":46.05,"high":46.05,"low":45.18,"close":45.69,"volume":31974,"rsi_14":26.33,"sma_20":49.96,"sma_60":49.79,"sma_120":47.46},{"date":"2026-03-16","open":46.05,"high":46.77,"low":45.45,"close":46.66,"volume":55184,"rsi_14":40.14,"sma_20":49.73,"sma_60":49.77,"sma_120":47.48},{"date":"2026-03-17","open":46.72,"high":47.02,"low":45.33,"close":45.49,"volume":63245,"rsi_14":23.62,"sma_20":49.41,"sma_60":49.72,"sma_120":47.49},{"date":"2026-03-18","open":45.3,"high":45.36,"low":43.86,"close":44.52,"volume":52396,"rsi_14":18.32,"sma_20":49.06,"sma_60":49.67,"sma_120":47.49},{"date":"2026-03-19","open":44.32,"high":45.76,"low":44.23,"close":45.23,"volume":76574,"rsi_14":26.81,"sma_20":48.73,"sma_60":49.64,"sma_120":47.5},{"date":"2026-03-20","open":45.21,"high":45.83,"low":44.54,"close":45.21,"volume":126572,"rsi_14":25.83,"sma_20":48.37,"sma_60":49.6,"sma_120":47.51},{"date":"2026-03-23","open":46.32,"high":46.95,"low":45.99,"close":46.44,"volume":67933,"rsi_14":36.11,"sma_20":48.14,"sma_60":49.56,"sma_120":47.53},{"date":"2026-03-24","open":45.97,"high":46.72,"low":45.42,"close":46.29,"volume":63900,"rsi_14":32.74,"sma_20":48.03,"sma_60":49.53,"sma_120":47.55},{"date":"2026-03-25","open":46.46,"high":46.64,"low":46.02,"close":46.39,"volume":76419,"rsi_14":39.73,"sma_20":47.83,"sma_60":49.49,"sma_120":47.57},{"date":"2026-03-26","open":46.13,"high":47.0,"low":46.06,"close":46.64,"volume":53962,"rsi_14":49.65,"sma_20":47.62,"sma_60":49.46,"sma_120":47.59},{"date":"2026-03-27","open":46.3,"high":46.8,"low":45.94,"close":46.44,"volume":68203,"rsi_14":50.49,"sma_20":47.47,"sma_60":49.4,"sma_120":47.61},{"date":"2026-03-30","open":46.54,"high":46.94,"low":46.28,"close":46.76,"volume":60972,"rsi_14":50.84,"sma_20":47.32,"sma_60":49.34,"sma_120":47.63},{"date":"2026-03-31","open":47.16,"high":47.54,"low":46.68,"close":47.05,"volume":48250,"rsi_14":57.26,"sma_20":47.21,"sma_60":49.28,"sma_120":47.66},{"date":"2026-04-01","open":47.14,"high":47.67,"low":46.74,"close":47.23,"volume":41500,"rsi_14":61.29,"sma_20":47.09,"sma_60":49.22,"sma_120":47.67},{"date":"2026-04-02","open":46.65,"high":47.37,"low":46.2,"close":47.18,"volume":37251,"rsi_14":61.29,"sma_20":47.04,"sma_60":49.14,"sma_120":47.7},{"date":"2026-04-06","open":47.15,"high":48.12,"low":46.94,"close":48.01,"volume":74523,"rsi_14":60.41,"sma_20":47.11,"sma_60":49.08,"sma_120":47.73},{"date":"2026-04-07","open":47.96,"high":48.94,"low":47.72,"close":48.88,"volume":93374,"rsi_14":77.47,"sma_20":47.23,"sma_60":49.03,"sma_120":47.78},{"date":"2026-04-08","open":50.36,"high":50.66,"low":49.29,"close":50.12,"volume":78776,"rsi_14":93.51,"sma_20":47.41,"sma_60":49.0,"sma_120":47.83},{"date":"2026-04-09","open":49.93,"high":51.29,"low":49.79,"close":50.97,"volume":58803,"rsi_14":93.65,"sma_20":47.66,"sma_60":49.0,"sma_120":47.89},{"date":"2026-04-10","open":50.96,"high":50.96,"low":49.8,"close":50.34,"volume":43057,"rsi_14":85.66,"sma_20":47.9,"sma_60":49.01,"sma_120":47.95},{"date":"2026-04-13","open":50.22,"high":50.73,"low":49.25,"close":50.41,"volume":51833,"rsi_14":82.9,"sma_20":48.14,"sma_60":49.04,"sma_120":48.01},{"date":"2026-04-14","open":50.37,"high":50.62,"low":49.83,"close":50.28,"volume":85794,"rsi_14":83.17,"sma_20":48.32,"sma_60":49.06,"sma_120":48.07},{"date":"2026-04-15","open":50.12,"high":50.29,"low":49.64,"close":49.8,"volume":51272,"rsi_14":76.73,"sma_20":48.54,"sma_60":49.08,"sma_120":48.13},{"date":"2026-04-16","open":49.46,"high":50.37,"low":49.39,"close":49.61,"volume":65639,"rsi_14":73.45,"sma_20":48.8,"sma_60":49.11,"sma_120":48.19},{"date":"2026-04-17","open":50.13,"high":51.36,"low":49.99,"close":50.82,"volume":96884,"rsi_14":79.79,"sma_20":49.08,"sma_60":49.16,"sma_120":48.26},{"date":"2026-04-20","open":49.17,"high":51.1,"low":49.17,"close":50.48,"volume":101171,"rsi_14":75.3,"sma_20":49.35,"sma_60":49.21,"sma_120":48.32},{"date":"2026-04-21","open":50.78,"high":51.25,"low":49.05,"close":49.23,"volume":91793,"rsi_14":63.12,"sma_20":49.49,"sma_60":49.26,"sma_120":48.37},{"date":"2026-04-22","open":49.31,"high":49.53,"low":48.74,"close":48.89,"volume":108913,"rsi_14":59.79,"sma_20":49.63,"sma_60":49.28,"sma_120":48.42},{"date":"2026-04-23","open":49.43,"high":50.25,"low":48.95,"close":49.62,"volume":133328,"rsi_14":63.3,"sma_20":49.79,"sma_60":49.32,"sma_120":48.48},{"date":"2026-04-24","open":49.44,"high":49.62,"low":48.02,"close":48.22,"volume":71314,"rsi_14":51.11,"sma_20":49.87,"sma_60":49.34,"sma_120":48.53},{"date":"2026-04-27","open":47.92,"high":49.62,"low":47.92,"close":49.61,"volume":111700,"rsi_14":53.55,"sma_20":50.03,"sma_60":49.37,"sma_120":48.59},{"date":"2026-04-28","open":50.04,"high":51.7,"low":49.88,"close":51.26,"volume":115049,"rsi_14":55.35,"sma_20":50.26,"sma_60":49.43,"sma_120":48.65},{"date":"2026-04-29","open":51.99,"high":51.99,"low":49.58,"close":49.76,"volume":67194,"rsi_14":44.61,"sma_20":50.4,"sma_60":49.48,"sma_120":48.71},{"date":"2026-04-30","open":49.28,"high":50.13,"low":49.28,"close":49.82,"volume":62007,"rsi_14":47.58,"sma_20":50.53,"sma_60":49.52,"sma_120":48.77},{"date":"2026-05-01","open":50.04,"high":51.13,"low":49.74,"close":50.65,"volume":102831,"rsi_14":51.03,"sma_20":50.71,"sma_60":49.56,"sma_120":48.84},{"date":"2026-05-04","open":50.46,"high":51.28,"low":50.28,"close":51.05,"volume":54674,"rsi_14":53.3,"sma_20":50.86,"sma_60":49.6,"sma_120":48.9},{"date":"2026-05-05","open":51.35,"high":52.46,"low":51.29,"close":52.01,"volume":35707,"rsi_14":58.99,"sma_20":51.02,"sma_60":49.66,"sma_120":48.98},{"date":"2026-05-06","open":52.64,"high":52.82,"low":51.95,"close":52.32,"volume":33195,"rsi_14":60.97,"sma_20":51.13,"sma_60":49.73,"sma_120":49.06},{"date":"2026-05-07","open":52.61,"high":52.99,"low":52.07,"close":52.09,"volume":38230,"rsi_14":55.61,"sma_20":51.19,"sma_60":49.77,"sma_120":49.12},{"date":"2026-05-08","open":52.01,"high":52.71,"low":52.01,"close":52.63,"volume":23234,"rsi_14":59.25,"sma_20":51.3,"sma_60":49.82,"sma_120":49.18},{"date":"2026-05-11","open":52.57,"high":53.01,"low":51.19,"close":51.39,"volume":44844,"rsi_14":59.3,"sma_20":51.35,"sma_60":49.82,"sma_120":49.25},{"date":"2026-05-12","open":51.47,"high":51.81,"low":50.81,"close":51.74,"volume":34165,"rsi_14":62.31,"sma_20":51.43,"sma_60":49.83,"sma_120":49.32},{"date":"2026-05-13","open":51.35,"high":52.02,"low":51.26,"close":51.63,"volume":43328,"rsi_14":59.19,"sma_20":51.52,"sma_60":49.82,"sma_120":49.39},{"date":"2026-05-14","open":51.94,"high":52.54,"low":51.69,"close":51.69,"volume":44294,"rsi_14":68.03,"sma_20":51.63,"sma_60":49.83,"sma_120":49.45},{"date":"2026-05-15","open":51.59,"high":51.65,"low":51.02,"close":51.14,"volume":46091,"rsi_14":58.72,"sma_20":51.64,"sma_60":49.82,"sma_120":49.51},{"date":"2026-05-18","open":51.16,"high":52.43,"low":51.16,"close":52.43,"volume":42779,"rsi_14":56.94,"sma_20":51.74,"sma_60":49.82,"sma_120":49.58},{"date":"2026-05-19","open":52.1,"high":52.8,"low":52.08,"close":52.49,"volume":33955,"rsi_14":69.58,"sma_20":51.91,"sma_60":49.85,"sma_120":49.64},{"date":"2026-05-20","open":52.49,"high":53.74,"low":52.49,"close":53.25,"volume":56723,"rsi_14":72.34,"sma_20":52.13,"sma_60":49.93,"sma_120":49.7},{"date":"2026-05-21","open":53.06,"high":54.06,"low":52.91,"close":53.82,"volume":33480,"rsi_14":71.39,"sma_20":52.34,"sma_60":49.99,"sma_120":49.77},{"date":"2026-05-22","open":53.83,"high":54.4,"low":51.89,"close":53.52,"volume":41028,"rsi_14":66.85,"sma_20":52.61,"sma_60":50.04,"sma_120":49.83},{"date":"2026-05-26","open":53.81,"high":54.6,"low":53.65,"close":54.12,"volume":65403,"rsi_14":65.16,"sma_20":52.84,"sma_60":50.11,"sma_120":49.89},{"date":"2026-05-27","open":53.51,"high":54.16,"low":53.13,"close":53.47,"volume":84129,"rsi_14":57.87,"sma_20":52.96,"sma_60":50.18,"sma_120":49.94},{"date":"2026-05-28","open":53.47,"high":53.98,"low":52.94,"close":53.58,"volume":39452,"rsi_14":60.33,"sma_20":53.15,"sma_60":50.25,"sma_120":49.99},{"date":"2026-05-29","open":54.06,"high":54.06,"low":53.28,"close":53.36,"volume":34101,"rsi_14":55.36,"sma_20":53.33,"sma_60":50.32,"sma_120":50.05},{"date":"2026-06-01","open":53.37,"high":53.73,"low":52.2,"close":52.92,"volume":65328,"rsi_14":54.51,"sma_20":53.4,"sma_60":50.38,"sma_120":50.09},{"date":"2026-06-02","open":52.59,"high":53.77,"low":51.19,"close":53.72,"volume":51253,"rsi_14":57.16,"sma_20":53.49,"sma_60":50.49,"sma_120":50.16},{"date":"2026-06-03","open":53.67,"high":53.85,"low":52.53,"close":52.62,"volume":75093,"rsi_14":50.53,"sma_20":53.47,"sma_60":50.58,"sma_120":50.21},{"date":"2026-06-04","open":53.0,"high":54.23,"low":52.79,"close":54.13,"volume":71009,"rsi_14":57.72,"sma_20":53.52,"sma_60":50.69,"sma_120":50.28},{"date":"2026-06-05","open":54.13,"high":55.66,"low":53.25,"close":54.88,"volume":65068,"rsi_14":64.01,"sma_20":53.61,"sma_60":50.82,"sma_120":50.34},{"date":"2026-06-08","open":54.96,"high":56.15,"low":54.96,"close":55.54,"volume":39468,"rsi_14":61.55,"sma_20":53.71,"sma_60":50.97,"sma_120":50.4},{"date":"2026-06-09","open":55.63,"high":57.0,"low":55.63,"close":56.13,"volume":47342,"rsi_14":63.58,"sma_20":53.91,"sma_60":51.13,"sma_120":50.57},{"date":"2026-06-10","open":56.6,"high":57.16,"low":56.49,"close":57.08,"volume":47487,"rsi_14":64.19,"sma_20":54.13,"sma_60":51.29,"sma_120":50.53},{"date":"2026-06-11","open":57.3,"high":58.54,"low":56.51,"close":57.01,"volume":45661,"rsi_14":61.59,"sma_20":54.35,"sma_60":51.47,"sma_120":50.6},{"date":"2026-06-12","open":57.3,"high":57.81,"low":57.21,"close":57.5,"volume":53109,"rsi_14":65.42,"sma_20":54.6,"sma_60":51.67,"sma_120":50.67},{"date":"2026-06-15","open":57.67,"high":57.85,"low":56.21,"close":56.48,"volume":43244,"rsi_14":56.89,"sma_20":54.82,"sma_60":51.85,"sma_120":50.74},{"date":"2026-06-16","open":56.89,"high":57.36,"low":56.06,"close":56.81,"volume":58808,"rsi_14":62.09,"sma_20":54.99,"sma_60":52.03,"sma_120":50.82},{"date":"2026-06-17","open":56.68,"high":57.58,"low":55.69,"close":56.17,"volume":42770,"rsi_14":57.9,"sma_20":55.13,"sma_60":52.18,"sma_120":50.87},{"date":"2026-06-18","open":56.91,"high":57.48,"low":56.17,"close":57.22,"volume":104363,"rsi_14":62.93,"sma_20":55.28,"sma_60":52.35,"sma_120":50.94},{"date":"2026-06-22","open":57.14,"high":57.85,"low":56.81,"close":56.81,"volume":47398,"rsi_14":68.76,"sma_20":55.39,"sma_60":52.51,"sma_120":51.0},{"date":"2026-06-23","open":57.06,"high":58.29,"low":56.78,"close":58.29,"volume":100678,"rsi_14":70.68,"sma_20":55.58,"sma_60":52.69,"sma_120":51.07},{"date":"2026-06-24","open":58.42,"high":59.12,"low":58.21,"close":58.37,"volume":72253,"rsi_14":78.66,"sma_20":55.74,"sma_60":52.87,"sma_120":51.14},{"date":"2026-06-25","open":58.2,"high":58.8,"low":56.92,"close":58.39,"volume":58987,"rsi_14":74.94,"sma_20":55.94,"sma_60":53.05,"sma_120":51.2},{"date":"2026-06-26","open":58.89,"high":60.88,"low":58.38,"close":60.42,"volume":371093,"rsi_14":78.21,"sma_20":56.24,"sma_60":53.26,"sma_120":51.27},{"date":"2026-06-29","open":59.71,"high":60.31,"low":59.05,"close":59.93,"volume":104559,"rsi_14":72.75,"sma_20":56.52,"sma_60":53.46,"sma_120":51.34},{"date":"2026-06-30","open":59.92,"high":60.15,"low":58.8,"close":59.38,"volume":73849,"rsi_14":66.91,"sma_20":56.84,"sma_60":53.65,"sma_120":51.4},{"date":"2026-07-01","open":59.42,"high":61.25,"low":59.42,"close":61.25,"volume":93209,"rsi_14":69.8,"sma_20":57.22,"sma_60":53.86,"sma_120":51.47},{"date":"2026-07-02","open":61.25,"high":61.73,"low":59.98,"close":60.25,"volume":70913,"rsi_14":64.14,"sma_20":57.6,"sma_60":54.03,"sma_120":51.53},{"date":"2026-07-06","open":60.25,"high":60.64,"low":59.62,"close":60.49,"volume":67230,"rsi_14":63.34,"sma_20":57.92,"sma_60":54.19,"sma_120":51.59},{"date":"2026-07-07","open":60.49,"high":60.73,"low":59.22,"close":59.24,"volume":57202,"rsi_14":62.06,"sma_20":58.14,"sma_60":54.31,"sma_120":51.66},{"date":"2026-07-08","open":59.13,"high":59.13,"low":58.0,"close":58.31,"volume":54656,"rsi_14":56.23,"sma_20":58.28,"sma_60":54.43,"sma_120":51.98},{"date":"2026-07-09","open":58.09,"high":59.21,"low":58.0,"close":59.01,"volume":39592,"rsi_14":61.74,"sma_20":58.42,"sma_60":54.56,"sma_120":51.8},{"date":"2026-07-10","open":58.81,"high":59.63,"low":58.55,"close":59.32,"volume":38900,"rsi_14":59.24,"sma_20":58.53,"sma_60":54.7,"sma_120":51.88},{"date":"2026-07-13","open":59.5,"high":60.36,"low":59.22,"close":59.94,"volume":60270,"rsi_14":63.53,"sma_20":58.68,"sma_60":54.85,"sma_120":51.97},{"date":"2026-07-14","open":60.07,"high":60.42,"low":59.47,"close":59.63,"volume":59573,"rsi_14":56.44,"sma_20":58.79,"sma_60":55.0,"sma_120":52.06},{"date":"2026-07-15","open":59.65,"high":60.86,"low":59.58,"close":60.32,"volume":71645,"rsi_14":58.86,"sma_20":58.98,"sma_60":55.15,"sma_120":52.15},{"date":"2026-07-16","open":60.32,"high":62.07,"low":59.92,"close":61.96,"volume":62415,"rsi_14":64.13,"sma_20":59.23,"sma_60":55.32,"sma_120":52.27},{"date":"2026-07-17","open":61.22,"high":61.95,"low":60.3,"close":60.45,"volume":69661,"rsi_14":50.12,"sma_20":59.45,"sma_60":55.5,"sma_120":52.38},{"date":"2026-07-20","open":60.57,"high":61.16,"low":59.84,"close":60.7,"volume":60777,"rsi_14":53.24,"sma_20":59.62,"sma_60":55.68,"sma_120":52.48},{"date":"2026-07-21","open":60.66,"high":61.22,"low":59.99,"close":61.2,"volume":56380,"rsi_14":57.7,"sma_20":59.84,"sma_60":55.86,"sma_120":52.59},{"date":"2026-07-22","open":61.13,"high":61.13,"low":60.22,"close":60.53,"volume":81756,"rsi_14":46.61,"sma_20":59.95,"sma_60":56.05,"sma_120":52.69},{"date":"2026-07-23","open":60.77,"high":62.87,"low":60.52,"close":62.86,"volume":96290,"rsi_14":60.92,"sma_20":60.18,"sma_60":56.26,"sma_120":52.81},{"date":"2026-07-24","open":62.85,"high":63.67,"low":62.03,"close":62.1,"volume":151984,"rsi_14":56.46,"sma_20":60.36,"sma_60":56.42,"sma_120":52.93},{"date":"2026-07-27","open":62.18,"high":64.29,"low":62.0,"close":64.0,"volume":152354,"rsi_14":68.14,"sma_20":60.54,"sma_60":56.64,"sma_120":53.21},{"date":"2026-07-28","open":64.56,"high":65.27,"low":63.38,"close":64.56,"volume":96068,"rsi_14":74.51,"sma_20":60.77,"sma_60":56.88,"sma_120":53.2},{"date":"2026-07-29","open":64.24,"high":64.72,"low":63.51,"close":63.53,"volume":83922,"rsi_14":67.28,"sma_20":60.98,"sma_60":57.08,"sma_120":53.32},{"date":"2026-07-30","open":63.76,"high":64.57,"low":63.05,"close":63.83,"volume":48379,"rsi_14":67.25,"sma_20":61.11,"sma_60":57.27,"sma_120":53.44},{"date":"2026-07-31","open":63.73,"high":64.48,"low":63.31,"close":64.48,"volume":53540,"rsi_14":67.33,"sma_20":61.32,"sma_60":57.47,"sma_120":53.59},{"date":"2026-08-03","open":65.1,"high":65.94,"low":64.26,"close":64.52,"volume":65340,"rsi_14":69.06,"sma_20":61.52,"sma_60":57.65,"sma_120":53.69},{"date":"2026-08-04","open":64.45,"high":65.72,"low":64.03,"close":65.43,"volume":50962,"rsi_14":69.58,"sma_20":61.83,"sma_60":57.86,"sma_120":53.8},{"date":"2026-08-05","open":65.43,"high":65.6,"low":64.6,"close":65.23,"volume":49328,"rsi_14":64.08,"sma_20":62.18,"sma_60":58.06,"sma_120":53.9},{"date":"2026-08-06","open":65.34,"high":65.75,"low":64.58,"close":65.01,"volume":73475,"rsi_14":72.09,"sma_20":62.48,"sma_60":58.27,"sma_120":54.01},{"date":"2026-08-07","open":64.15,"high":64.82,"low":63.8,"close":64.38,"volume":44602,"rsi_14":67.2,"sma_20":62.73,"sma_60":58.46,"sma_120":54.11},{"date":"2026-08-10","open":63.83,"high":64.32,"low":62.91,"close":63.49,"volume":63076},{"date":"2026-08-11","open":63.56,"high":64.42,"low":63.44,"close":64.42,"volume":51127,"rsi_14":67.14,"sma_20":63.15,"sma_60":58.84,"sma_120":54.3},{"date":"2026-08-12","open":64.81,"high":65.07,"low":64.06,"close":64.52,"volume":44313,"rsi_14":59.1,"sma_20":63.36,"sma_60":59.05,"sma_120":54.41},{"date":"2026-08-13","open":64.75,"high":65.25,"low":64.54,"close":64.89,"volume":37481,"rsi_14":65.98,"sma_20":63.51,"sma_60":59.24,"sma_120":54.52},{"date":"2026-08-14","open":64.9,"high":65.29,"low":64.4,"close":64.93,"volume":32240,"rsi_14":56.77,"sma_20":63.73,"sma_60":59.44,"sma_120":54.64},{"date":"2026-08-17","open":65.0,"high":65.17,"low":64.2,"close":64.37,"volume":50085,"rsi_14":48.62,"sma_20":63.91,"sma_60":59.61,"sma_120":54.77},{"date":"2026-08-18","open":64.54,"high":64.99,"low":63.62,"close":64.19,"volume":31818,"rsi_14":55.48,"sma_20":64.06,"sma_60":59.76,"sma_120":54.88},{"date":"2026-08-19","open":64.15,"high":64.38,"low":62.45,"close":63.23,"volume":93978,"rsi_14":45.51,"sma_20":64.2,"sma_60":59.91,"sma_120":54.97},{"date":"2026-08-20","open":62.87,"high":63.85,"low":62.5,"close":63.65,"volume":42967},{"date":"2026-08-21","open":64.01,"high":65.26,"low":63.15,"close":64.45,"volume":224967,"rsi_14":49.51,"sma_20":64.36,"sma_60":60.22,"sma_120":55.2},{"date":"2026-08-24","open":64.18,"high":65.01,"low":63.73,"close":64.44,"volume":91005},{"date":"2026-08-25","open":64.5,"high":64.81,"low":64.06,"close":64.7,"volume":91990,"rsi_14":45.84,"sma_20":64.38,"sma_60":60.56,"sma_120":55.44},{"date":"2026-08-26","open":64.74,"high":64.93,"low":63.9,"close":64.32,"volume":138044,"rsi_14":44.72,"sma_20":64.42,"sma_60":60.75,"sma_120":55.57},{"date":"2026-08-27","open":63.99,"high":64.74,"low":63.01,"close":64.52,"volume":45347,"rsi_14":51.15,"sma_20":64.46,"sma_60":60.93,"sma_120":55.71},{"date":"2026-08-28","open":64.8,"high":65.29,"low":64.27,"close":64.51,"volume":48686,"rsi_14":59.77,"sma_20":64.46,"sma_60":61.13,"sma_120":55.85},{"date":"2026-08-31","open":64.46,"high":66.53,"low":63.59,"close":64.99,"volume":81148},{"date":"2026-09-01","open":64.57,"high":64.57,"low":62.98,"close":63.98,"volume":94558,"rsi_14":45.25,"sma_20":64.41,"sma_60":61.46,"sma_120":56.14},{"date":"2026-09-02","open":63.81,"high":65.58,"low":63.78,"close":65.2,"volume":112882},{"date":"2026-09-03","open":65.69,"high":67.6,"low":65.4,"close":65.61,"volume":87401,"rsi_14":54.93,"sma_20":64.44,"sma_60":61.78,"sma_120":56.46},{"date":"2026-09-04","open":65.25,"high":66.7,"low":65.15,"close":65.95,"volume":74743,"rsi_14":61.83,"sma_20":64.52,"sma_60":61.93,"sma_120":56.61},{"date":"2026-09-08","open":65.61,"high":65.92,"low":63.68,"close":65.33,"volume":57254},{"date":"2026-09-09","open":65.03,"high":65.06,"low":64.08,"close":64.3,"volume":56927,"rsi_14":57.44,"sma_20":64.6,"sma_60":62.18,"sma_120":56.93},{"date":"2026-09-10","open":64.23,"high":65.12,"low":63.73,"close":65.02,"volume":44800,"rsi_14":59.15,"sma_20":64.63,"sma_60":62.32,"sma_120":57.09},{"date":"2026-09-11","open":65.54,"high":66.0,"low":64.58,"close":65.19,"volume":63414,"rsi_14":55.39,"sma_20":64.64,"sma_60":62.46,"sma_120":57.25},{"date":"2026-09-14","open":65.08,"high":65.8,"low":64.8,"close":64.99,"volume":68261,"rsi_14":53.9,"sma_20":64.65,"sma_60":62.61,"sma_120":57.39},{"date":"2026-09-15","open":64.98,"high":65.35,"low":64.37,"close":65.34,"volume":56180,"rsi_14":54.48,"sma_20":64.7,"sma_60":62.74,"sma_120":57.55},{"date":"2026-09-16","open":65.34,"high":65.48,"low":63.19,"close":64.55,"volume":51644,"rsi_14":51.52,"sma_20":64.71,"sma_60":62.87,"sma_120":57.69},{"date":"2026-09-17","open":64.98,"high":65.41,"low":64.02,"close":64.06,"volume":61202},{"date":"2026-09-18","open":63.53,"high":65.89,"low":63.09,"close":64.57,"volume":249828,"rsi_14":50.36,"sma_20":64.8,"sma_60":63.07,"sma_120":57.97},{"date":"2026-09-21","open":64.55,"high":64.75,"low":63.55,"close":63.85,"volume":57719,"rsi_14":43.36,"sma_20":64.77,"sma_60":63.16,"sma_120":58.11},{"date":"2026-09-22","open":64.2,"high":64.4,"low":63.36,"close":63.94,"volume":49662},{"date":"2026-09-23","open":63.51,"high":63.79,"low":62.83,"close":62.87,"volume":42762,"rsi_14":34.49,"sma_20":64.65,"sma_60":63.27,"sma_120":58.37},{"date":"2026-09-24","open":63.05,"high":63.62,"low":61.99,"close":63.44,"volume":57863,"rsi_14":35.85,"sma_20":64.61,"sma_60":63.34,"sma_120":58.49},{"date":"2026-09-25","open":63.36,"high":63.94,"low":63.18,"close":63.73,"volume":65252,"rsi_14":35.43,"sma_20":64.57,"sma_60":63.38,"sma_120":58.62},{"date":"2026-09-28","open":63.31,"high":63.69,"low":62.71,"close":63.18,"volume":42673,"rsi_14":35.76,"sma_20":64.5,"sma_60":63.43,"sma_120":58.73},{"date":"2026-09-29","open":63.18,"high":63.4,"low":61.93,"close":62.81,"volume":52554},{"date":"2026-09-30","open":62.8,"high":62.88,"low":61.74,"close":62.3,"volume":53192,"rsi_14":29.64,"sma_20":64.31,"sma_60":63.52,"sma_120":58.92},{"date":"2026-10-01","open":62.0,"high":63.02,"low":60.93,"close":62.89,"volume":56114,"rsi_14":33.8,"sma_20":64.2,"sma_60":63.6,"sma_120":59.01},{"date":"2026-10-02","open":63.41,"high":64.2,"low":63.29,"close":63.78,"volume":45278,"rsi_14":42.23,"sma_20":64.1,"sma_60":63.67,"sma_120":59.12},{"date":"2026-10-05","open":63.82,"high":64.77,"low":63.1,"close":63.78,"volume":71048,"rsi_14":39.52,"sma_20":64.0,"sma_60":63.75,"sma_120":59.22},{"date":"2026-10-06","open":63.96,"high":64.3,"low":63.53,"close":63.73,"volume":43036,"rsi_14":43.88,"sma_20":63.92,"sma_60":63.81,"sma_120":59.33},{"date":"2026-10-07","open":63.16,"high":63.38,"low":62.29,"close":63.12,"volume":50701},{"date":"2026-10-08","open":62.88,"high":63.72,"low":62.34,"close":63.19,"volume":53903,"rsi_14":39.18,"sma_20":63.77,"sma_60":63.92,"sma_120":59.53},{"date":"2026-10-09","open":63.15,"high":63.35,"low":62.16,"close":62.29,"volume":33783,"rsi_14":38.11,"sma_20":63.62,"sma_60":63.92,"sma_120":59.62},{"date":"2026-10-12","open":62.12,"high":63.0,"low":62.03,"close":62.71,"volume":37358,"rsi_14":41.07,"sma_20":63.51,"sma_60":63.96,"sma_120":59.73},{"date":"2026-10-13","open":63.05,"high":63.55,"low":62.08,"close":62.7,"volume":41070,"rsi_14":48.58,"sma_20":63.37,"sma_60":63.99,"sma_120":59.84},{"date":"2026-10-14","open":61.82,"high":62.66,"low":61.41,"close":62.51,"volume":60994,"rsi_14":41.47,"sma_20":63.27,"sma_60":64.02,"sma_120":59.94},{"date":"2026-10-15","open":62.9,"high":63.24,"low":62.35,"close":63.18,"volume":58801,"rsi_14":45.28,"sma_20":63.23,"sma_60":64.06,"sma_120":60.05},{"date":"2026-10-16","open":63.2,"high":64.42,"low":63.12,"close":63.34,"volume":55775,"rsi_14":51.47,"sma_20":63.17,"sma_60":64.07,"sma_120":60.16},{"date":"2026-10-19","open":63.25,"high":63.29,"low":62.27,"close":62.89,"volume":48975,"rsi_14":50.72,"sma_20":63.12,"sma_60":64.08,"sma_120":60.25},{"date":"2026-10-20","open":63.0,"high":64.28,"low":63.0,"close":63.59,"volume":51769,"rsi_14":61.3,"sma_20":63.1,"sma_60":64.08,"sma_120":60.36},{"date":"2026-10-21","open":63.81,"high":63.81,"low":63.04,"close":63.64,"volume":62242,"rsi_14":57.25,"sma_20":63.14,"sma_60":64.06,"sma_120":60.47},{"date":"2026-10-22","open":64.3,"high":66.02,"low":63.45,"close":65.39,"volume":87905,"rsi_14":63.35,"sma_20":63.24,"sma_60":64.09,"sma_120":60.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.59,"pbr":1.59,"per":11.7,"roa":0.46,"roe":3.59,"grade":"C","comment":"PER 11.7배, ROE 3.59%","revenue":199948000.0,"analysis":"PER 11.7배입니다. ROE 3.6%입니다. 시가총액 6.68억. 매출 2.00억, 영업이익 6860.40만.","eps_basis":"TTM","debt_ratio":0.7733929630338382,"market_cap":667765557,"net_income":54592000.0,"total_debt":327361000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":80.71,"total_assets":3318863000.0,"total_equity":423279000.0,"profit_margin":27.3,"revenue_basis":"TTM","dividend_yield":2.69,"net_income_basis":"TTM","operating_income":68604000.0,"operating_margin":34.31,"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":65.39,"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":26.0},{"date":"2016-10-25","close":26.55},{"date":"2016-10-26","close":26.8},{"date":"2016-10-27","close":26.7},{"date":"2016-10-28","close":26.95},{"date":"2016-10-31","close":26.9},{"date":"2016-11-01","close":26.9},{"date":"2016-11-02","close":26.8},{"date":"2016-11-03","close":27.0},{"date":"2016-11-04","close":26.9},{"date":"2016-11-07","close":27.35},{"date":"2016-11-08","close":27.6},{"date":"2016-11-09","close":28.0},{"date":"2016-11-10","close":29.0},{"date":"2016-11-11","close":30.75},{"date":"2016-11-14","close":30.25},{"date":"2016-11-15","close":29.7},{"date":"2016-11-16","close":29.25},{"date":"2016-11-17","close":28.65},{"date":"2016-11-18","close":30.1},{"date":"2016-11-21","close":30.6},{"date":"2016-11-22","close":31.3},{"date":"2016-11-23","close":32.25},{"date":"2016-11-25","close":31.9},{"date":"2016-11-28","close":31.0},{"date":"2016-11-29","close":31.45},{"date":"2016-11-30","close":31.1},{"date":"2016-12-01","close":30.95},{"date":"2016-12-02","close":30.8},{"date":"2016-12-05","close":30.8},{"date":"2016-12-06","close":31.2},{"date":"2016-12-07","close":31.15},{"date":"2016-12-08","close":31.55},{"date":"2016-12-09","close":32.1},{"date":"2016-12-12","close":31.55},{"date":"2016-12-13","close":31.8},{"date":"2016-12-14","close":32.15},{"date":"2016-12-15","close":31.9},{"date":"2016-12-16","close":32.15},{"date":"2016-12-19","close":32.3},{"date":"2016-12-20","close":32.45},{"date":"2016-12-21","close":32.5},{"date":"2016-12-22","close":32.15},{"date":"2016-12-23","close":32.0},{"date":"2016-12-27","close":32.2},{"date":"2016-12-28","close":31.9},{"date":"2016-12-29","close":31.0},{"date":"2016-12-30","close":31.25},{"date":"2017-01-03","close":31.45},{"date":"2017-01-04","close":31.3},{"date":"2017-01-05","close":30.85},{"date":"2017-01-06","close":30.95},{"date":"2017-01-09","close":31.05},{"date":"2017-01-10","close":30.75},{"date":"2017-01-11","close":30.85},{"date":"2017-01-12","close":30.15},{"date":"2017-01-13","close":30.5},{"date":"2017-01-17","close":29.55},{"date":"2017-01-18","close":29.55},{"date":"2017-01-19","close":29.75},{"date":"2017-01-20","close":29.85},{"date":"2017-01-23","close":29.8},{"date":"2017-01-24","close":30.0},{"date":"2017-01-25","close":30.45},{"date":"2017-01-26","close":30.35},{"date":"2017-01-27","close":29.85},{"date":"2017-01-30","close":29.85},{"date":"2017-01-31","close":30.0},{"date":"2017-02-01","close":30.0},{"date":"2017-02-02","close":30.3},{"date":"2017-02-03","close":29.9},{"date":"2017-02-06","close":29.2},{"date":"2017-02-07","close":28.45},{"date":"2017-02-08","close":28.6},{"date":"2017-02-09","close":29.05},{"date":"2017-02-10","close":29.65},{"date":"2017-02-13","close":29.5},{"date":"2017-02-14","close":29.55},{"date":"2017-02-15","close":29.5},{"date":"2017-02-16","close":29.3},{"date":"2017-02-17","close":29.45},{"date":"2017-02-21","close":29.5},{"date":"2017-02-22","close":29.35},{"date":"2017-02-23","close":29.45},{"date":"2017-02-24","close":29.4},{"date":"2017-02-27","close":29.25},{"date":"2017-02-28","close":29.0},{"date":"2017-03-01","close":29.45},{"date":"2017-03-02","close":29.5},{"date":"2017-03-03","close":29.7},{"date":"2017-03-06","close":29.85},{"date":"2017-03-07","close":29.85},{"date":"2017-03-08","close":29.9},{"date":"2017-03-09","close":29.9},{"date":"2017-03-10","close":30.3},{"date":"2017-03-13","close":31.2},{"date":"2017-03-14","close":31.05},{"date":"2017-03-15","close":30.7},{"date":"2017-03-16","close":31.1},{"date":"2017-03-17","close":30.95},{"date":"2017-03-20","close":30.6},{"date":"2017-03-21","close":29.55},{"date":"2017-03-22","close":28.55},{"date":"2017-03-23","close":29.35},{"date":"2017-03-24","close":28.9},{"date":"2017-03-27","close":29.0},{"date":"2017-03-28","close":29.35},{"date":"2017-03-29","close":29.25},{"date":"2017-03-30","close":28.9},{"date":"2017-03-31","close":28.85},{"date":"2017-04-03","close":29.1},{"date":"2017-04-04","close":29.45},{"date":"2017-04-05","close":29.25},{"date":"2017-04-06","close":29.4},{"date":"2017-04-07","close":29.75},{"date":"2017-04-10","close":29.6},{"date":"2017-04-11","close":29.8},{"date":"2017-04-12","close":30.15},{"date":"2017-04-13","close":29.3},{"date":"2017-04-17","close":29.45},{"date":"2017-04-18","close":30.4},{"date":"2017-04-19","close":29.95},{"date":"2017-04-20","close":30.0},{"date":"2017-04-21","close":30.25},{"date":"2017-04-24","close":31.1},{"date":"2017-04-25","close":30.5},{"date":"2017-04-26","close":30.9},{"date":"2017-04-27","close":30.8},{"date":"2017-04-28","close":30.95},{"date":"2017-05-01","close":31.05},{"date":"2017-05-02","close":31.0},{"date":"2017-05-03","close":30.65},{"date":"2017-05-04","close":31.35},{"date":"2017-05-05","close":31.2},{"date":"2017-05-08","close":31.25},{"date":"2017-05-09","close":30.95},{"date":"2017-05-10","close":30.7},{"date":"2017-05-11","close":30.65},{"date":"2017-05-12","close":30.6},{"date":"2017-05-15","close":30.75},{"date":"2017-05-16","close":30.8},{"date":"2017-05-17","close":29.7},{"date":"2017-05-18","close":29.95},{"date":"2017-05-19","close":29.5},{"date":"2017-05-22","close":29.15},{"date":"2017-05-23","close":28.75},{"date":"2017-05-24","close":28.6},{"date":"2017-05-25","close":28.75},{"date":"2017-05-26","close":28.6},{"date":"2017-05-30","close":28.15},{"date":"2017-05-31","close":28.25},{"date":"2017-06-01","close":28.75},{"date":"2017-06-02","close":28.95},{"date":"2017-06-05","close":28.7},{"date":"2017-06-06","close":28.2},{"date":"2017-06-07","close":28.1},{"date":"2017-06-08","close":28.25},{"date":"2017-06-09","close":28.4},{"date":"2017-06-12","close":29.4},{"date":"2017-06-13","close":29.15},{"date":"2017-06-14","close":29.2},{"date":"2017-06-15","close":29.2},{"date":"2017-06-16","close":29.1},{"date":"2017-06-19","close":29.25},{"date":"2017-06-20","close":29.1},{"date":"2017-06-21","close":29.1},{"date":"2017-06-22","close":29.15},{"date":"2017-06-23","close":30.0},{"date":"2017-06-26","close":29.85},{"date":"2017-06-27","close":29.7},{"date":"2017-06-28","close":30.0},{"date":"2017-06-29","close":30.55},{"date":"2017-06-30","close":30.5},{"date":"2017-07-03","close":30.65},{"date":"2017-07-05","close":30.0},{"date":"2017-07-06","close":30.2},{"date":"2017-07-07","close":29.9},{"date":"2017-07-10","close":29.75},{"date":"2017-07-11","close":29.6},{"date":"2017-07-12","close":30.35},{"date":"2017-07-13","close":29.9},{"date":"2017-07-14","close":29.85},{"date":"2017-07-17","close":29.45},{"date":"2017-07-18","close":28.8},{"date":"2017-07-19","close":28.5},{"date":"2017-07-20","close":28.75},{"date":"2017-07-21","close":28.6},{"date":"2017-07-24","close":28.45},{"date":"2017-07-25","close":28.9},{"date":"2017-07-26","close":28.5},{"date":"2017-07-27","close":28.4},{"date":"2017-07-28","close":28.6},{"date":"2017-07-31","close":28.45},{"date":"2017-08-01","close":28.55},{"date":"2017-08-02","close":28.45},{"date":"2017-08-03","close":28.45},{"date":"2017-08-04","close":28.25},{"date":"2017-08-07","close":27.6},{"date":"2017-08-08","close":27.8},{"date":"2017-08-09","close":26.2},{"date":"2017-08-10","close":26.75},{"date":"2017-08-11","close":27.0},{"date":"2017-08-14","close":27.75},{"date":"2017-08-15","close":27.5},{"date":"2017-08-16","close":26.95},{"date":"2017-08-17","close":26.35},{"date":"2017-08-18","close":26.2},{"date":"2017-08-21","close":26.15},{"date":"2017-08-22","close":26.55},{"date":"2017-08-23","close":26.25},{"date":"2017-08-24","close":26.45},{"date":"2017-08-25","close":26.7},{"date":"2017-08-28","close":26.7},{"date":"2017-08-29","close":26.6},{"date":"2017-08-30","close":26.0},{"date":"2017-08-31","close":26.15},{"date":"2017-09-01","close":26.75},{"date":"2017-09-05","close":26.3},{"date":"2017-09-06","close":26.75},{"date":"2017-09-07","close":26.65},{"date":"2017-09-08","close":26.65},{"date":"2017-09-11","close":27.1},{"date":"2017-09-12","close":26.8},{"date":"2017-09-13","close":26.85},{"date":"2017-09-14","close":26.9},{"date":"2017-09-15","close":27.05},{"date":"2017-09-18","close":27.7},{"date":"2017-09-19","close":27.85},{"date":"2017-09-20","close":27.85},{"date":"2017-09-21","close":27.95},{"date":"2017-09-22","close":28.0},{"date":"2017-09-25","close":27.9},{"date":"2017-09-26","close":28.2},{"date":"2017-09-27","close":28.3},{"date":"2017-09-28","close":28.15},{"date":"2017-09-29","close":27.7},{"date":"2017-10-02","close":28.15},{"date":"2017-10-03","close":28.1},{"date":"2017-10-04","close":27.95},{"date":"2017-10-05","close":28.15},{"date":"2017-10-06","close":28.05},{"date":"2017-10-09","close":27.85},{"date":"2017-10-10","close":28.35},{"date":"2017-10-11","close":28.2},{"date":"2017-10-12","close":28.35},{"date":"2017-10-13","close":28.35},{"date":"2017-10-16","close":28.45},{"date":"2017-10-17","close":28.25},{"date":"2017-10-18","close":28.2},{"date":"2017-10-19","close":28.05},{"date":"2017-10-20","close":28.3},{"date":"2017-10-23","close":28.1},{"date":"2017-10-24","close":28.0},{"date":"2017-10-25","close":28.0},{"date":"2017-10-26","close":28.1},{"date":"2017-10-27","close":28.45},{"date":"2017-10-30","close":27.8},{"date":"2017-10-31","close":27.9},{"date":"2017-11-01","close":27.6},{"date":"2017-11-02","close":28.0},{"date":"2017-11-03","close":27.8},{"date":"2017-11-06","close":27.85},{"date":"2017-11-07","close":27.75},{"date":"2017-11-08","close":27.4},{"date":"2017-11-09","close":27.15},{"date":"2017-11-10","close":27.85},{"date":"2017-11-13","close":28.0},{"date":"2017-11-14","close":27.95},{"date":"2017-11-15","close":27.55},{"date":"2017-11-16","close":28.05},{"date":"2017-11-17","close":28.0},{"date":"2017-11-20","close":28.15},{"date":"2017-11-21","close":28.1},{"date":"2017-11-22","close":27.85},{"date":"2017-11-24","close":28.0},{"date":"2017-11-27","close":28.5},{"date":"2017-11-28","close":28.9},{"date":"2017-11-29","close":29.0},{"date":"2017-11-30","close":29.0},{"date":"2017-12-01","close":29.25},{"date":"2017-12-04","close":29.4},{"date":"2017-12-05","close":29.35},{"date":"2017-12-06","close":29.65},{"date":"2017-12-07","close":29.85},{"date":"2017-12-08","close":29.2},{"date":"2017-12-11","close":29.05},{"date":"2017-12-12","close":28.8},{"date":"2017-12-13","close":29.15},{"date":"2017-12-14","close":29.1},{"date":"2017-12-15","close":28.8},{"date":"2017-12-18","close":29.8},{"date":"2017-12-19","close":29.75},{"date":"2017-12-20","close":29.9},{"date":"2017-12-21","close":30.35},{"date":"2017-12-22","close":30.05},{"date":"2017-12-26","close":30.45},{"date":"2017-12-27","close":30.1},{"date":"2017-12-28","close":30.05},{"date":"2017-12-29","close":29.55},{"date":"2018-01-02","close":22.4586},{"date":"2018-01-03","close":22.3832},{"date":"2018-01-04","close":22.4209},{"date":"2018-01-05","close":22.6096},{"date":"2018-01-08","close":22.4209},{"date":"2018-01-09","close":22.2699},{"date":"2018-01-10","close":22.3454},{"date":"2018-01-11","close":22.4964},{"date":"2018-01-12","close":22.5719},{"date":"2018-01-16","close":22.5341},{"date":"2018-01-17","close":22.9871},{"date":"2018-01-18","close":22.9116},{"date":"2018-01-19","close":22.9871},{"date":"2018-01-22","close":23.0248},{"date":"2018-01-23","close":22.9493},{"date":"2018-01-24","close":22.9871},{"date":"2018-01-25","close":22.9116},{"date":"2018-01-26","close":22.9116},{"date":"2018-01-29","close":22.8738},{"date":"2018-01-30","close":22.9493},{"date":"2018-01-31","close":22.8361},{"date":"2018-02-01","close":22.8738},{"date":"2018-02-02","close":21.7415},{"date":"2018-02-05","close":20.7223},{"date":"2018-02-06","close":20.7601},{"date":"2018-02-07","close":21.0621},{"date":"2018-02-08","close":20.9111},{"date":"2018-02-09","close":21.1376},{"date":"2018-02-12","close":20.9488},{"date":"2018-02-13","close":20.9111},{"date":"2018-02-14","close":20.7223},{"date":"2018-02-15","close":20.7223},{"date":"2018-02-16","close":20.6846},{"date":"2018-02-20","close":20.7978},{"date":"2018-02-21","close":21.213},{"date":"2018-02-22","close":20.9111},{"date":"2018-02-23","close":21.3263},{"date":"2018-02-26","close":21.5527},{"date":"2018-02-27","close":21.2508},{"date":"2018-02-28","close":21.2888},{"date":"2018-03-01","close":21.3268},{"date":"2018-03-02","close":21.4789},{"date":"2018-03-05","close":21.4409},{"date":"2018-03-06","close":21.5929},{"date":"2018-03-07","close":21.5929},{"date":"2018-03-08","close":21.6309},{"date":"2018-03-09","close":21.859},{"date":"2018-03-12","close":22.1632},{"date":"2018-03-13","close":22.1251},{"date":"2018-03-14","close":22.2392},{"date":"2018-03-15","close":22.3913},{"date":"2018-03-16","close":22.7334},{"date":"2018-03-19","close":22.6954},{"date":"2018-03-20","close":22.6954},{"date":"2018-03-21","close":22.6194},{"date":"2018-03-22","close":22.0871},{"date":"2018-03-23","close":21.745},{"date":"2018-03-26","close":22.2772},{"date":"2018-03-27","close":21.9731},{"date":"2018-03-28","close":22.1251},{"date":"2018-03-29","close":22.2392},{"date":"2018-04-02","close":21.745},{"date":"2018-04-03","close":21.745},{"date":"2018-04-04","close":22.2772},{"date":"2018-04-05","close":21.9351},{"date":"2018-04-06","close":21.4789},{"date":"2018-04-09","close":22.0871},{"date":"2018-04-10","close":21.8971},{"date":"2018-04-11","close":21.859},{"date":"2018-04-12","close":22.2012},{"date":"2018-04-13","close":22.0491},{"date":"2018-04-16","close":22.2772},{"date":"2018-04-17","close":22.2392},{"date":"2018-04-18","close":22.3913},{"date":"2018-04-19","close":22.3913},{"date":"2018-04-20","close":22.5053},{"date":"2018-04-23","close":22.5813},{"date":"2018-04-24","close":22.6954},{"date":"2018-04-25","close":22.6194},{"date":"2018-04-26","close":22.8094},{"date":"2018-04-27","close":22.6954},{"date":"2018-04-30","close":22.8094},{"date":"2018-05-01","close":23.1896},{"date":"2018-05-02","close":23.2656},{"date":"2018-05-03","close":23.2276},{"date":"2018-05-04","close":23.5317},{"date":"2018-05-07","close":23.5697},{"date":"2018-05-08","close":24.064},{"date":"2018-05-09","close":24.064},{"date":"2018-05-10","close":24.178},{"date":"2018-05-11","close":24.254},{"date":"2018-05-14","close":23.7598},{"date":"2018-05-15","close":23.8739},{"date":"2018-05-16","close":23.9879},{"date":"2018-05-17","close":24.254},{"date":"2018-05-18","close":24.254},{"date":"2018-05-21","close":24.064},{"date":"2018-05-22","close":23.6838},{"date":"2018-05-23","close":24.0259},{"date":"2018-05-24","close":24.0259},{"date":"2018-05-25","close":23.7978},{"date":"2018-05-29","close":24.254},{"date":"2018-05-30","close":23.9879},{"date":"2018-05-31","close":24.1258},{"date":"2018-06-01","close":24.2024},{"date":"2018-06-04","close":24.279},{"date":"2018-06-05","close":24.2024},{"date":"2018-06-06","close":24.3173},{"date":"2018-06-07","close":24.6619},{"date":"2018-06-08","close":24.279},{"date":"2018-06-11","close":24.3173},{"date":"2018-06-12","close":23.9343},{"date":"2018-06-13","close":23.7811},{"date":"2018-06-14","close":23.8577},{"date":"2018-06-15","close":24.2407},{"date":"2018-06-18","close":24.2407},{"date":"2018-06-19","close":24.1258},{"date":"2018-06-20","close":24.6619},{"date":"2018-06-21","close":24.93},{"date":"2018-06-22","close":27.3043},{"date":"2018-06-25","close":26.5001},{"date":"2018-06-26","close":26.6532},{"date":"2018-06-27","close":26.5767},{"date":"2018-06-28","close":26.1554},{"date":"2018-06-29","close":26.0788},{"date":"2018-07-02","close":26.8064},{"date":"2018-07-03","close":26.7298},{"date":"2018-07-05","close":26.9213},{"date":"2018-07-06","close":27.1894},{"date":"2018-07-09","close":27.0362},{"date":"2018-07-10","close":26.8064},{"date":"2018-07-11","close":26.6532},{"date":"2018-07-12","close":26.9596},{"date":"2018-07-13","close":26.6532},{"date":"2018-07-16","close":26.3469},{"date":"2018-07-17","close":26.5767},{"date":"2018-07-18","close":26.6532},{"date":"2018-07-19","close":26.615},{"date":"2018-07-20","close":26.6532},{"date":"2018-07-23","close":26.7298},{"date":"2018-07-24","close":26.6532},{"date":"2018-07-25","close":26.5001},{"date":"2018-07-26","close":26.8064},{"date":"2018-07-27","close":26.5001},{"date":"2018-07-30","close":26.3469},{"date":"2018-07-31","close":26.2703},{"date":"2018-08-01","close":26.2703},{"date":"2018-08-02","close":26.5767},{"date":"2018-08-03","close":26.0405},{"date":"2018-08-06","close":25.849},{"date":"2018-08-07","close":25.6959},{"date":"2018-08-08","close":25.8108},{"date":"2018-08-09","close":26.1554},{"date":"2018-08-10","close":26.0405},{"date":"2018-08-13","close":26.5001},{"date":"2018-08-14","close":26.5001},{"date":"2018-08-15","close":25.8108},{"date":"2018-08-16","close":25.9639},{"date":"2018-08-17","close":25.9256},{"date":"2018-08-20","close":26.4618},{"date":"2018-08-21","close":26.4618},{"date":"2018-08-22","close":26.5767},{"date":"2018-08-23","close":26.8064},{"date":"2018-08-24","close":26.9979},{"date":"2018-08-27","close":27.0745},{"date":"2018-08-28","close":27.1894},{"date":"2018-08-29","close":27.5209},{"date":"2018-08-30","close":27.3667},{"date":"2018-08-31","close":27.5979},{"date":"2018-09-04","close":27.5209},{"date":"2018-09-05","close":27.4823},{"date":"2018-09-06","close":27.4438},{"date":"2018-09-07","close":27.5979},{"date":"2018-09-10","close":29.1783},{"date":"2018-09-11","close":29.8335},{"date":"2018-09-12","close":30.9899},{"date":"2018-09-13","close":30.9513},{"date":"2018-09-14","close":30.2961},{"date":"2018-09-17","close":30.2575},{"date":"2018-09-18","close":29.7179},{"date":"2018-09-19","close":29.7179},{"date":"2018-09-20","close":30.7201},{"date":"2018-09-21","close":29.5637},{"date":"2018-09-24","close":29.1012},{"date":"2018-09-25","close":29.2554},{"date":"2018-09-26","close":29.1783},{"date":"2018-09-27","close":29.2554},{"date":"2018-09-28","close":28.6772},{"date":"2018-10-01","close":28.2917},{"date":"2018-10-02","close":28.3688},{"date":"2018-10-03","close":28.9855},{"date":"2018-10-04","close":29.5098},{"date":"2018-10-05","close":29.4481},{"date":"2018-10-08","close":29.3556},{"date":"2018-10-09","close":28.5461},{"date":"2018-10-10","close":28.1838},{"date":"2018-10-11","close":27.3281},{"date":"2018-10-12","close":26.8887},{"date":"2018-10-15","close":27.7136},{"date":"2018-10-16","close":29.8181},{"date":"2018-10-17","close":29.5714},{"date":"2018-10-18","close":29.4866},{"date":"2018-10-19","close":28.4845},{"date":"2018-10-22","close":28.7851},{"date":"2018-10-23","close":28.3149},{"date":"2018-10-24","close":27.3513},{"date":"2018-10-25","close":29.1243},{"date":"2018-10-26","close":28.7543},{"date":"2018-10-29","close":29.5252},{"date":"2018-10-30","close":30.6044},{"date":"2018-10-31","close":30.9128},{"date":"2018-11-01","close":31.5603},{"date":"2018-11-02","close":30.2498},{"date":"2018-11-05","close":29.7179},{"date":"2018-11-06","close":31.1363},{"date":"2018-11-07","close":31.2134},{"date":"2018-11-08","close":31.013},{"date":"2018-11-09","close":30.1033},{"date":"2018-11-12","close":30.0263},{"date":"2018-11-13","close":29.132},{"date":"2018-11-14","close":29.5252},{"date":"2018-11-15","close":30.1419},{"date":"2018-11-16","close":29.687},{"date":"2018-11-19","close":29.556},{"date":"2018-11-20","close":28.9547},{"date":"2018-11-21","close":28.153},{"date":"2018-11-23","close":27.675},{"date":"2018-11-26","close":28.0451},{"date":"2018-11-27","close":27.9294},{"date":"2018-11-28","close":28.6618},{"date":"2018-11-29","close":28.4834},{"date":"2018-11-30","close":27.9947},{"date":"2018-12-03","close":28.7006},{"date":"2018-12-04","close":27.2345},{"date":"2018-12-06","close":27.7309},{"date":"2018-12-07","close":28.6928},{"date":"2018-12-10","close":27.9636},{"date":"2018-12-11","close":28.0024},{"date":"2018-12-12","close":28.9255},{"date":"2018-12-13","close":28.9333},{"date":"2018-12-14","close":28.0878},{"date":"2018-12-17","close":29.3211},{"date":"2018-12-18","close":29.9417},{"date":"2018-12-19","close":30.9423},{"date":"2018-12-20","close":30.5932},{"date":"2018-12-21","close":31.1828},{"date":"2018-12-24","close":29.6314},{"date":"2018-12-26","close":29.8408},{"date":"2018-12-27","close":29.4762},{"date":"2018-12-28","close":30.0425},{"date":"2018-12-31","close":30.4459},{"date":"2019-01-02","close":29.9805},{"date":"2019-01-03","close":30.3683},{"date":"2019-01-04","close":30.1278},{"date":"2019-01-07","close":29.6857},{"date":"2019-01-08","close":29.9261},{"date":"2019-01-09","close":29.6702},{"date":"2019-01-10","close":29.1039},{"date":"2019-01-11","close":28.6075},{"date":"2019-01-14","close":29.2901},{"date":"2019-01-15","close":29.5305},{"date":"2019-01-16","close":29.6779},{"date":"2019-01-17","close":30.1201},{"date":"2019-01-18","close":29.1272},{"date":"2019-01-22","close":28.3593},{"date":"2019-01-23","close":28.4679},{"date":"2019-01-24","close":28.336},{"date":"2019-01-25","close":28.6075},{"date":"2019-01-28","close":28.3903},{"date":"2019-01-29","close":28.7316},{"date":"2019-01-30","close":28.91},{"date":"2019-01-31","close":28.2351},{"date":"2019-02-01","close":28.4058},{"date":"2019-02-04","close":28.3515},{"date":"2019-02-05","close":28.1731},{"date":"2019-02-06","close":28.5299},{"date":"2019-02-07","close":28.4911},{"date":"2019-02-08","close":28.7936},{"date":"2019-02-11","close":29.2668},{"date":"2019-02-12","close":29.6624},{"date":"2019-02-13","close":29.3987},{"date":"2019-02-14","close":29.5926},{"date":"2019-02-15","close":30.4071},{"date":"2019-02-19","close":30.826},{"date":"2019-02-20","close":30.7639},{"date":"2019-02-21","close":30.7561},{"date":"2019-02-22","close":30.7949},{"date":"2019-02-25","close":30.3373},{"date":"2019-02-26","close":30.3993},{"date":"2019-02-27","close":30.6165},{"date":"2019-02-28","close":30.7413},{"date":"2019-03-01","close":31.506},{"date":"2019-03-04","close":30.2498},{"date":"2019-03-05","close":29.5944},{"date":"2019-03-06","close":29.0794},{"date":"2019-03-07","close":28.8844},{"date":"2019-03-08","close":28.1744},{"date":"2019-03-11","close":28.3928},{"date":"2019-03-12","close":28.5411},{"date":"2019-03-13","close":29.2121},{"date":"2019-03-14","close":29.9923},{"date":"2019-03-15","close":28.7596},{"date":"2019-03-18","close":28.3616},{"date":"2019-03-19","close":28.3148},{"date":"2019-03-20","close":28.2992},{"date":"2019-03-21","close":28.3928},{"date":"2019-03-22","close":27.3395},{"date":"2019-03-25","close":27.9325},{"date":"2019-03-26","close":28.1666},{"date":"2019-03-27","close":27.9325},{"date":"2019-03-28","close":27.9949},{"date":"2019-03-29","close":28.8688},{"date":"2019-04-01","close":29.1965},{"date":"2019-04-02","close":29.1497},{"date":"2019-04-03","close":29.1029},{"date":"2019-04-04","close":28.8766},{"date":"2019-04-05","close":29.1341},{"date":"2019-04-08","close":29.415},{"date":"2019-04-09","close":29.3759},{"date":"2019-04-10","close":29.7349},{"date":"2019-04-11","close":29.8909},{"date":"2019-04-12","close":29.9611},{"date":"2019-04-15","close":29.9611},{"date":"2019-04-16","close":30.4371},{"date":"2019-04-17","close":30.6087},{"date":"2019-04-18","close":30.5853},{"date":"2019-04-22","close":30.32},{"date":"2019-04-23","close":30.8116},{"date":"2019-04-24","close":30.2108},{"date":"2019-04-25","close":29.6802},{"date":"2019-04-26","close":29.4384},{"date":"2019-04-29","close":29.5944},{"date":"2019-04-30","close":29.5476},{"date":"2019-05-01","close":29.2823},{"date":"2019-05-02","close":29.3603},{"date":"2019-05-03","close":30.086},{"date":"2019-05-06","close":29.9221},{"date":"2019-05-07","close":29.5788},{"date":"2019-05-08","close":29.8129},{"date":"2019-05-09","close":29.8051},{"date":"2019-05-10","close":29.9455},{"date":"2019-05-13","close":29.8129},{"date":"2019-05-14","close":30.0391},{"date":"2019-05-15","close":30.2576},{"date":"2019-05-16","close":29.9221},{"date":"2019-05-17","close":29.4696},{"date":"2019-05-20","close":29.649},{"date":"2019-05-21","close":29.5164},{"date":"2019-05-22","close":29.5008},{"date":"2019-05-23","close":29.3369},{"date":"2019-05-24","close":29.415},{"date":"2019-05-28","close":29.1107},{"date":"2019-05-29","close":28.5411},{"date":"2019-05-30","close":28.7768},{"date":"2019-05-31","close":28.0462},{"date":"2019-06-03","close":28.6511},{"date":"2019-06-04","close":28.5254},{"date":"2019-06-05","close":28.2033},{"date":"2019-06-06","close":27.1034},{"date":"2019-06-07","close":27.0249},{"date":"2019-06-10","close":28.439},{"date":"2019-06-11","close":28.7375},{"date":"2019-06-12","close":28.7375},{"date":"2019-06-13","close":28.5332},{"date":"2019-06-14","close":28.5725},{"date":"2019-06-17","close":28.8789},{"date":"2019-06-18","close":29.3503},{"date":"2019-06-19","close":29.2167},{"date":"2019-06-20","close":29.256},{"date":"2019-06-21","close":29.3738},{"date":"2019-06-24","close":28.5568},{"date":"2019-06-25","close":28.0462},{"date":"2019-06-26","close":27.7083},{"date":"2019-06-27","close":28.6825},{"date":"2019-06-28","close":31.0864},{"date":"2019-07-01","close":30.3166},{"date":"2019-07-02","close":29.6331},{"date":"2019-07-03","close":29.8923},{"date":"2019-07-05","close":29.9316},{"date":"2019-07-08","close":29.8923},{"date":"2019-07-09","close":30.073},{"date":"2019-07-10","close":29.9709},{"date":"2019-07-11","close":30.1673},{"date":"2019-07-12","close":29.6724},{"date":"2019-07-15","close":29.6645},{"date":"2019-07-16","close":29.9159},{"date":"2019-07-17","close":29.4131},{"date":"2019-07-18","close":29.5074},{"date":"2019-07-19","close":29.2246},{"date":"2019-07-22","close":29.0517},{"date":"2019-07-23","close":29.201},{"date":"2019-07-24","close":29.2246},{"date":"2019-07-25","close":29.3817},{"date":"2019-07-26","close":29.5388},{"date":"2019-07-29","close":29.256},{"date":"2019-07-30","close":29.421},{"date":"2019-07-31","close":29.3031},{"date":"2019-08-01","close":29.3188},{"date":"2019-08-02","close":29.256},{"date":"2019-08-05","close":27.9676},{"date":"2019-08-06","close":28.5882},{"date":"2019-08-07","close":28.3054},{"date":"2019-08-08","close":28.274},{"date":"2019-08-09","close":28.3054},{"date":"2019-08-12","close":28.109},{"date":"2019-08-13","close":28.7296},{"date":"2019-08-14","close":27.2998},{"date":"2019-08-15","close":27.1034},{"date":"2019-08-16","close":27.5355},{"date":"2019-08-19","close":27.5748},{"date":"2019-08-20","close":27.3627},{"date":"2019-08-21","close":27.0799},{"date":"2019-08-22","close":27.0249},{"date":"2019-08-23","close":25.5401},{"date":"2019-08-26","close":26.035},{"date":"2019-08-27","close":26.2707},{"date":"2019-08-28","close":26.4369},{"date":"2019-08-29","close":26.619},{"date":"2019-08-30","close":26.6585},{"date":"2019-09-03","close":26.5319},{"date":"2019-09-04","close":26.5952},{"date":"2019-09-05","close":26.3577},{"date":"2019-09-06","close":26.429},{"date":"2019-09-09","close":26.6506},{"date":"2019-09-10","close":26.9276},{"date":"2019-09-11","close":27.2838},{"date":"2019-09-12","close":27.7033},{"date":"2019-09-13","close":28.2574},{"date":"2019-09-16","close":28.0199},{"date":"2019-09-17","close":27.7429},{"date":"2019-09-18","close":27.8458},{"date":"2019-09-19","close":28.0199},{"date":"2019-09-20","close":28.5186},{"date":"2019-09-23","close":28.7007},{"date":"2019-09-24","close":27.3234},{"date":"2019-09-25","close":27.7825},{"date":"2019-09-26","close":27.1018},{"date":"2019-09-27","close":27.086},{"date":"2019-09-30","close":27.1493},{"date":"2019-10-01","close":27.1097},{"date":"2019-10-02","close":26.7931},{"date":"2019-10-03","close":26.9989},{"date":"2019-10-04","close":26.9118},{"date":"2019-10-07","close":26.9118},{"date":"2019-10-08","close":26.7614},{"date":"2019-10-09","close":26.8564},{"date":"2019-10-10","close":26.7139},{"date":"2019-10-11","close":26.7139},{"date":"2019-10-14","close":26.6585},{"date":"2019-10-15","close":27.1414},{"date":"2019-10-16","close":26.9118},{"date":"2019-10-17","close":26.7535},{"date":"2019-10-18","close":26.8643},{"date":"2019-10-21","close":26.9039},{"date":"2019-10-22","close":26.9039},{"date":"2019-10-23","close":27.0464},{"date":"2019-10-24","close":27.3076},{"date":"2019-10-25","close":27.268},{"date":"2019-10-28","close":27.4263},{"date":"2019-10-29","close":27.5134},{"date":"2019-10-30","close":28.0991},{"date":"2019-10-31","close":28.012},{"date":"2019-11-01","close":28.0991},{"date":"2019-11-04","close":27.9804},{"date":"2019-11-05","close":28.1782},{"date":"2019-11-06","close":28.0199},{"date":"2019-11-07","close":28.0991},{"date":"2019-11-08","close":27.8775},{"date":"2019-11-11","close":27.9091},{"date":"2019-11-12","close":27.6638},{"date":"2019-11-13","close":27.7033},{"date":"2019-11-14","close":28.1545},{"date":"2019-11-15","close":28.2416},{"date":"2019-11-18","close":28.2574},{"date":"2019-11-19","close":28.487},{"date":"2019-11-20","close":28.107},{"date":"2019-11-21","close":27.8775},{"date":"2019-11-22","close":27.8854},{"date":"2019-11-25","close":28.2178},{"date":"2019-11-26","close":28.1387},{"date":"2019-11-27","close":28.2822},{"date":"2019-11-29","close":28.0749},{"date":"2019-12-02","close":27.7481},{"date":"2019-12-03","close":27.5966},{"date":"2019-12-04","close":27.7162},{"date":"2019-12-05","close":27.6205},{"date":"2019-12-06","close":27.764},{"date":"2019-12-09","close":27.6684},{"date":"2019-12-10","close":27.9713},{"date":"2019-12-11","close":28.5691},{"date":"2019-12-12","close":28.7046},{"date":"2019-12-13","close":28.8959},{"date":"2019-12-16","close":29.6453},{"date":"2019-12-17","close":29.4619},{"date":"2019-12-18","close":29.3742},{"date":"2019-12-19","close":29.6931},{"date":"2019-12-20","close":29.9083},{"date":"2019-12-23","close":29.7329},{"date":"2019-12-24","close":29.6213},{"date":"2019-12-26","close":29.3981},{"date":"2019-12-27","close":29.8047},{"date":"2019-12-30","close":29.6134},{"date":"2019-12-31","close":30.1474},{"date":"2020-01-02","close":29.5018},{"date":"2020-01-03","close":29.1431},{"date":"2020-01-06","close":29.1112},{"date":"2020-01-07","close":29.0155},{"date":"2020-01-08","close":28.9677},{"date":"2020-01-09","close":29.0633},{"date":"2020-01-10","close":28.9677},{"date":"2020-01-13","close":28.88},{"date":"2020-01-14","close":28.5452},{"date":"2020-01-15","close":28.5851},{"date":"2020-01-16","close":28.4655},{"date":"2020-01-17","close":27.9872},{"date":"2020-01-21","close":27.7879},{"date":"2020-01-22","close":27.7082},{"date":"2020-01-23","close":27.2539},{"date":"2020-01-24","close":26.9908},{"date":"2020-01-27","close":26.5046},{"date":"2020-01-28","close":26.377},{"date":"2020-01-29","close":25.5799},{"date":"2020-01-30","close":26.4727},{"date":"2020-01-31","close":25.548},{"date":"2020-02-03","close":26.3611},{"date":"2020-02-04","close":26.6799},{"date":"2020-02-05","close":29.0713},{"date":"2020-02-06","close":29.4061},{"date":"2020-02-07","close":29.1351},{"date":"2020-02-10","close":28.2822},{"date":"2020-02-11","close":28.5612},{"date":"2020-02-12","close":28.5133},{"date":"2020-02-13","close":28.2503},{"date":"2020-02-14","close":27.5887},{"date":"2020-02-18","close":27.6763},{"date":"2020-02-19","close":28.2184},{"date":"2020-02-20","close":28.0908},{"date":"2020-02-21","close":28.4496},{"date":"2020-02-24","close":27.8198},{"date":"2020-02-25","close":26.9669},{"date":"2020-02-26","close":26.951},{"date":"2020-02-27","close":25.923},{"date":"2020-02-28","close":24.4775},{"date":"2020-03-02","close":25.915},{"date":"2020-03-03","close":25.6179},{"date":"2020-03-04","close":26.3727},{"date":"2020-03-05","close":25.7704},{"date":"2020-03-06","close":25.1521},{"date":"2020-03-09","close":22.5341},{"date":"2020-03-10","close":22.8232},{"date":"2020-03-11","close":22.3895},{"date":"2020-03-12","close":16.7921},{"date":"2020-03-13","close":20.0606},{"date":"2020-03-16","close":16.4709},{"date":"2020-03-17","close":21.209},{"date":"2020-03-18","close":16.2782},{"date":"2020-03-19","close":19.2094},{"date":"2020-03-20","close":19.6591},{"date":"2020-03-23","close":19.7153},{"date":"2020-03-24","close":21.8354},{"date":"2020-03-25","close":21.8675},{"date":"2020-03-26","close":24.092},{"date":"2020-03-27","close":20.4863},{"date":"2020-03-30","close":22.0201},{"date":"2020-03-31","close":24.092},{"date":"2020-04-01","close":20.0847},{"date":"2020-04-02","close":20.7513},{"date":"2020-04-03","close":19.5547},{"date":"2020-04-06","close":22.2932},{"date":"2020-04-07","close":20.165},{"date":"2020-04-08","close":20.5826},{"date":"2020-04-09","close":21.0645},{"date":"2020-04-13","close":21.0002},{"date":"2020-04-14","close":21.0966},{"date":"2020-04-15","close":19.1291},{"date":"2020-04-16","close":18.2537},{"date":"2020-04-17","close":19.121},{"date":"2020-04-20","close":19.113},{"date":"2020-04-21","close":19.113},{"date":"2020-04-22","close":19.4744},{"date":"2020-04-23","close":19.4583},{"date":"2020-04-24","close":19.6029},{"date":"2020-04-27","close":21.8354},{"date":"2020-04-28","close":22.1647},{"date":"2020-04-29","close":23.1524},{"date":"2020-04-30","close":22.4538},{"date":"2020-05-01","close":21.4981},{"date":"2020-05-04","close":20.3176},{"date":"2020-05-05","close":19.4101},{"date":"2020-05-06","close":18.2216},{"date":"2020-05-07","close":17.9325},{"date":"2020-05-08","close":19.7635},{"date":"2020-05-11","close":18.8721},{"date":"2020-05-12","close":17.282},{"date":"2020-05-13","close":18.1975},{"date":"2020-05-14","close":17.6032},{"date":"2020-05-15","close":17.0411},{"date":"2020-05-18","close":19.0247},{"date":"2020-05-19","close":17.8602},{"date":"2020-05-20","close":19.627},{"date":"2020-05-21","close":19.2174},{"date":"2020-05-22","close":18.8882},{"date":"2020-05-26","close":19.4744},{"date":"2020-05-27","close":21.0886},{"date":"2020-05-28","close":20.1329},{"date":"2020-05-29","close":20.1491},{"date":"2020-06-01","close":19.5651},{"date":"2020-06-02","close":19.4678},{"date":"2020-06-03","close":20.3681},{"date":"2020-06-04","close":20.6439},{"date":"2020-06-05","close":22.4123},{"date":"2020-06-08","close":23.045},{"date":"2020-06-09","close":22.0391},{"date":"2020-06-10","close":21.2523},{"date":"2020-06-11","close":18.8107},{"date":"2020-06-12","close":19.8814},{"date":"2020-06-15","close":20.6196},{"date":"2020-06-16","close":21.1631},{"date":"2020-06-17","close":20.1816},{"date":"2020-06-18","close":19.7679},{"date":"2020-06-19","close":19.6462},{"date":"2020-06-22","close":19.6949},{"date":"2020-06-23","close":19.8328},{"date":"2020-06-24","close":19.0946},{"date":"2020-06-25","close":19.4353},{"date":"2020-06-26","close":19.5813},{"date":"2020-06-29","close":20.9116},{"date":"2020-06-30","close":21.2361},{"date":"2020-07-01","close":20.4898},{"date":"2020-07-02","close":20.287},{"date":"2020-07-06","close":20.0275},{"date":"2020-07-07","close":18.973},{"date":"2020-07-08","close":18.7945},{"date":"2020-07-09","close":18.1375},{"date":"2020-07-10","close":18.7053},{"date":"2020-07-13","close":18.9162},{"date":"2020-07-14","close":18.1375},{"date":"2020-07-15","close":19.0622},{"date":"2020-07-16","close":18.9324},{"date":"2020-07-17","close":19.0622},{"date":"2020-07-20","close":18.9162},{"date":"2020-07-21","close":19.2001},{"date":"2020-07-22","close":18.4944},{"date":"2020-07-23","close":18.3889},{"date":"2020-07-24","close":18.3646},{"date":"2020-07-27","close":18.7215},{"date":"2020-07-28","close":18.0888},{"date":"2020-07-29","close":18.1375},{"date":"2020-07-30","close":17.1641},{"date":"2020-07-31","close":16.7098},{"date":"2020-08-03","close":17.7238},{"date":"2020-08-04","close":17.6345},{"date":"2020-08-05","close":18.0563},{"date":"2020-08-06","close":17.1316},{"date":"2020-08-07","close":18.0077},{"date":"2020-08-10","close":18.9324},{"date":"2020-08-11","close":18.6647},{"date":"2020-08-12","close":19.0946},{"date":"2020-08-13","close":18.5025},{"date":"2020-08-14","close":18.9486},{"date":"2020-08-17","close":19.0622},{"date":"2020-08-18","close":17.9915},{"date":"2020-08-19","close":18.0077},{"date":"2020-08-20","close":17.3101},{"date":"2020-08-21","close":17.3587},{"date":"2020-08-24","close":17.74},{"date":"2020-08-25","close":18.2591},{"date":"2020-08-26","close":17.6832},{"date":"2020-08-27","close":18.2591},{"date":"2020-08-28","close":18.2919},{"date":"2020-08-31","close":17.242},{"date":"2020-09-01","close":17.4717},{"date":"2020-09-02","close":17.6932},{"date":"2020-09-03","close":16.7827},{"date":"2020-09-04","close":18.6611},{"date":"2020-09-08","close":17.3732},{"date":"2020-09-09","close":17.1846},{"date":"2020-09-10","close":17.2174},{"date":"2020-09-11","close":17.1272},{"date":"2020-09-14","close":18.1279},{"date":"2020-09-15","close":17.6685},{"date":"2020-09-16","close":17.6685},{"date":"2020-09-17","close":17.5455},{"date":"2020-09-18","close":17.7998},{"date":"2020-09-21","close":16.8729},{"date":"2020-09-22","close":16.6514},{"date":"2020-09-23","close":15.8722},{"date":"2020-09-24","close":16.1675},{"date":"2020-09-25","close":16.6104},{"date":"2020-09-28","close":17.1108},{"date":"2020-09-29","close":17.4225},{"date":"2020-09-30","close":17.0615},{"date":"2020-10-01","close":16.7909},{"date":"2020-10-02","close":16.9795},{"date":"2020-10-05","close":17.6029},{"date":"2020-10-06","close":17.242},{"date":"2020-10-07","close":17.9228},{"date":"2020-10-08","close":17.7588},{"date":"2020-10-09","close":17.9556},{"date":"2020-10-12","close":18.1279},{"date":"2020-10-13","close":17.5455},{"date":"2020-10-14","close":17.1436},{"date":"2020-10-15","close":17.7014},{"date":"2020-10-16","close":17.1272},{"date":"2020-10-19","close":17.078},{"date":"2020-10-20","close":17.6111},{"date":"2020-10-21","close":17.9228},{"date":"2020-10-22","close":18.2099},{"date":"2020-10-23","close":18.2509},{"date":"2020-10-26","close":17.808},{"date":"2020-10-27","close":17.6275},{"date":"2020-10-28","close":17.2256},{"date":"2020-10-29","close":17.7096},{"date":"2020-10-30","close":17.119},{"date":"2020-11-02","close":17.5537},{"date":"2020-11-03","close":18.9482},{"date":"2020-11-04","close":18.1607},{"date":"2020-11-05","close":18.5872},{"date":"2020-11-06","close":17.8326},{"date":"2020-11-09","close":18.2673},{"date":"2020-11-10","close":19.1532},{"date":"2020-11-11","close":19.0466},{"date":"2020-11-12","close":19.1204},{"date":"2020-11-13","close":19.3419},{"date":"2020-11-16","close":20.6789},{"date":"2020-11-17","close":20.8348},{"date":"2020-11-18","close":20.2606},{"date":"2020-11-19","close":20.6789},{"date":"2020-11-20","close":21.0316},{"date":"2020-11-23","close":20.761},{"date":"2020-11-24","close":22.0488},{"date":"2020-11-25","close":22.2948},{"date":"2020-11-27","close":21.7781},{"date":"2020-11-30","close":20.6271},{"date":"2020-12-01","close":21.1156},{"date":"2020-12-02","close":21.0577},{"date":"2020-12-03","close":21.5297},{"date":"2020-12-04","close":22.5647},{"date":"2020-12-07","close":22.6889},{"date":"2020-12-08","close":22.8546},{"date":"2020-12-09","close":22.78},{"date":"2020-12-10","close":22.8711},{"date":"2020-12-11","close":22.8546},{"date":"2020-12-14","close":22.5233},{"date":"2020-12-15","close":22.5565},{"date":"2020-12-16","close":22.101},{"date":"2020-12-17","close":22.5151},{"date":"2020-12-18","close":20.95},{"date":"2020-12-21","close":20.7347},{"date":"2020-12-22","close":21.1156},{"date":"2020-12-23","close":20.95},{"date":"2020-12-24","close":20.7761},{"date":"2020-12-28","close":20.7016},{"date":"2020-12-29","close":21.0245},{"date":"2020-12-30","close":20.8258},{"date":"2020-12-31","close":20.7016},{"date":"2021-01-04","close":20.2048},{"date":"2021-01-05","close":20.4449},{"date":"2021-01-06","close":21.6125},{"date":"2021-01-07","close":22.1093},{"date":"2021-01-08","close":21.4551},{"date":"2021-01-11","close":21.7367},{"date":"2021-01-12","close":22.5647},{"date":"2021-01-13","close":21.6373},{"date":"2021-01-14","close":22.0927},{"date":"2021-01-15","close":21.6125},{"date":"2021-01-19","close":22.5233},{"date":"2021-01-20","close":22.4157},{"date":"2021-01-21","close":22.0265},{"date":"2021-01-22","close":22.4985},{"date":"2021-01-25","close":21.8278},{"date":"2021-01-26","close":21.0328},{"date":"2021-01-27","close":20.4946},{"date":"2021-01-28","close":21.1405},{"date":"2021-01-29","close":20.743},{"date":"2021-02-01","close":20.7596},{"date":"2021-02-02","close":21.4551},{"date":"2021-02-03","close":21.8609},{"date":"2021-02-04","close":22.1507},{"date":"2021-02-05","close":22.4405},{"date":"2021-02-08","close":23.0699},{"date":"2021-02-09","close":22.6807},{"date":"2021-02-10","close":22.0513},{"date":"2021-02-11","close":21.8774},{"date":"2021-02-12","close":21.9934},{"date":"2021-02-16","close":22.3577},{"date":"2021-02-17","close":22.5979},{"date":"2021-02-18","close":22.0431},{"date":"2021-02-19","close":22.2501},{"date":"2021-02-22","close":22.5647},{"date":"2021-02-23","close":23.3762},{"date":"2021-02-24","close":23.5998},{"date":"2021-02-25","close":22.9705},{"date":"2021-02-26","close":23.0708},{"date":"2021-03-01","close":23.288},{"date":"2021-03-02","close":22.9956},{"date":"2021-03-03","close":23.664},{"date":"2021-03-04","close":24.5748},{"date":"2021-03-05","close":26.1207},{"date":"2021-03-08","close":26.6889},{"date":"2021-03-09","close":26.2544},{"date":"2021-03-10","close":27.6916},{"date":"2021-03-11","close":27.5496},{"date":"2021-03-12","close":27.9841},{"date":"2021-03-15","close":26.9312},{"date":"2021-03-16","close":24.8172},{"date":"2021-03-17","close":24.884},{"date":"2021-03-18","close":24.8339},{"date":"2021-03-19","close":26.1875},{"date":"2021-03-22","close":24.9007},{"date":"2021-03-23","close":24.2322},{"date":"2021-03-24","close":24.3492},{"date":"2021-03-25","close":25.6695},{"date":"2021-03-26","close":25.8449},{"date":"2021-03-29","close":24.742},{"date":"2021-03-30","close":25.7781},{"date":"2021-03-31","close":24.4829},{"date":"2021-04-01","close":24.9759},{"date":"2021-04-05","close":24.5414},{"date":"2021-04-06","close":24.8673},{"date":"2021-04-07","close":23.8312},{"date":"2021-04-08","close":24.0401},{"date":"2021-04-09","close":24.3409},{"date":"2021-04-12","close":24.0066},{"date":"2021-04-13","close":23.7225},{"date":"2021-04-14","close":24.0317},{"date":"2021-04-15","close":23.9816},{"date":"2021-04-16","close":23.7727},{"date":"2021-04-19","close":23.5638},{"date":"2021-04-20","close":23.3214},{"date":"2021-04-21","close":23.4802},{"date":"2021-04-22","close":22.9454},{"date":"2021-04-23","close":22.8535},{"date":"2021-04-26","close":23.0457},{"date":"2021-04-27","close":22.9789},{"date":"2021-04-28","close":23.1627},{"date":"2021-04-29","close":23.0958},{"date":"2021-04-30","close":22.9789},{"date":"2021-05-03","close":23.5303},{"date":"2021-05-04","close":23.756},{"date":"2021-05-05","close":24.1236},{"date":"2021-05-06","close":24.1069},{"date":"2021-05-07","close":24.0484},{"date":"2021-05-10","close":24.0066},{"date":"2021-05-11","close":23.898},{"date":"2021-05-12","close":23.288},{"date":"2021-05-13","close":23.6975},{"date":"2021-05-14","close":23.8395},{"date":"2021-05-17","close":23.8896},{"date":"2021-05-18","close":23.3298},{"date":"2021-05-19","close":23.3549},{"date":"2021-05-20","close":24.0651},{"date":"2021-05-21","close":23.9983},{"date":"2021-05-24","close":23.5303},{"date":"2021-05-25","close":23.0624},{"date":"2021-05-26","close":23.5053},{"date":"2021-05-27","close":23.8813},{"date":"2021-05-28","close":24.2946},{"date":"2021-06-01","close":24.3031},{"date":"2021-06-02","close":24.4549},{"date":"2021-06-03","close":24.3874},{"date":"2021-06-04","close":24.4043},{"date":"2021-06-07","close":23.527},{"date":"2021-06-08","close":23.6704},{"date":"2021-06-09","close":23.6114},{"date":"2021-06-10","close":23.7969},{"date":"2021-06-11","close":23.8054},{"date":"2021-06-14","close":23.7041},{"date":"2021-06-15","close":23.8222},{"date":"2021-06-16","close":23.7041},{"date":"2021-06-17","close":23.5776},{"date":"2021-06-18","close":23.3077},{"date":"2021-06-21","close":23.7716},{"date":"2021-06-22","close":23.6198},{"date":"2021-06-23","close":23.6451},{"date":"2021-06-24","close":23.8729},{"date":"2021-06-25","close":23.6367},{"date":"2021-06-28","close":23.8729},{"date":"2021-06-29","close":23.5776},{"date":"2021-06-30","close":23.5439},{"date":"2021-07-01","close":24.5983},{"date":"2021-07-02","close":24.438},{"date":"2021-07-06","close":23.4932},{"date":"2021-07-07","close":23.2318},{"date":"2021-07-08","close":22.9787},{"date":"2021-07-09","close":23.2233},{"date":"2021-07-12","close":23.5692},{"date":"2021-07-13","close":23.8307},{"date":"2021-07-14","close":23.8138},{"date":"2021-07-15","close":23.6198},{"date":"2021-07-16","close":23.8897},{"date":"2021-07-19","close":23.3161},{"date":"2021-07-20","close":23.6198},{"date":"2021-07-21","close":23.662},{"date":"2021-07-22","close":23.4173},{"date":"2021-07-23","close":23.662},{"date":"2021-07-26","close":23.5523},{"date":"2021-07-27","close":23.7801},{"date":"2021-07-28","close":23.8729},{"date":"2021-07-29","close":23.8054},{"date":"2021-07-30","close":23.5607},{"date":"2021-08-02","close":23.6198},{"date":"2021-08-03","close":23.8054},{"date":"2021-08-04","close":23.7632},{"date":"2021-08-05","close":23.856},{"date":"2021-08-06","close":24.2778},{"date":"2021-08-09","close":23.6788},{"date":"2021-08-10","close":23.9825},{"date":"2021-08-11","close":24.2272},{"date":"2021-08-12","close":24.2103},{"date":"2021-08-13","close":24.244},{"date":"2021-08-16","close":24.1681},{"date":"2021-08-17","close":24.0078},{"date":"2021-08-18","close":23.9235},{"date":"2021-08-19","close":23.9403},{"date":"2021-08-20","close":23.8138},{"date":"2021-08-23","close":24.5814},{"date":"2021-08-24","close":24.4634},{"date":"2021-08-25","close":24.5055},{"date":"2021-08-26","close":24.438},{"date":"2021-08-27","close":24.4212},{"date":"2021-08-30","close":24.4637},{"date":"2021-08-31","close":24.5148},{"date":"2021-09-01","close":24.5828},{"date":"2021-09-02","close":24.3276},{"date":"2021-09-03","close":23.9957},{"date":"2021-09-07","close":23.749},{"date":"2021-09-08","close":23.6213},{"date":"2021-09-09","close":23.4426},{"date":"2021-09-10","close":23.4171},{"date":"2021-09-13","close":23.5703},{"date":"2021-09-14","close":23.4767},{"date":"2021-09-15","close":23.5703},{"date":"2021-09-16","close":23.6043},{"date":"2021-09-17","close":23.7064},{"date":"2021-09-20","close":23.3575},{"date":"2021-09-21","close":23.2895},{"date":"2021-09-22","close":23.4937},{"date":"2021-09-23","close":23.4852},{"date":"2021-09-24","close":23.6043},{"date":"2021-09-27","close":23.8851},{"date":"2021-09-28","close":23.7915},{"date":"2021-09-29","close":24.1148},{"date":"2021-09-30","close":23.8255},{"date":"2021-10-01","close":23.9362},{"date":"2021-10-04","close":23.8511},{"date":"2021-10-05","close":24.1744},{"date":"2021-10-06","close":24.3276},{"date":"2021-10-07","close":24.3361},{"date":"2021-10-08","close":24.1234},{"date":"2021-10-11","close":23.6639},{"date":"2021-10-12","close":23.4086},{"date":"2021-10-13","close":23.7404},{"date":"2021-10-14","close":23.5107},{"date":"2021-10-15","close":23.6128},{"date":"2021-10-18","close":23.5447},{"date":"2021-10-19","close":23.4767},{"date":"2021-10-20","close":23.6383},{"date":"2021-10-21","close":23.4086},{"date":"2021-10-22","close":23.4426},{"date":"2021-10-25","close":23.5192},{"date":"2021-10-26","close":23.5192},{"date":"2021-10-27","close":23.4086},{"date":"2021-10-28","close":23.5788},{"date":"2021-10-29","close":23.6128},{"date":"2021-11-01","close":23.8511},{"date":"2021-11-02","close":23.783},{"date":"2021-11-03","close":23.9872},{"date":"2021-11-04","close":23.9617},{"date":"2021-11-05","close":23.8681},{"date":"2021-11-08","close":23.9276},{"date":"2021-11-09","close":23.9106},{"date":"2021-11-10","close":24.0042},{"date":"2021-11-11","close":23.8255},{"date":"2021-11-12","close":24.0127},{"date":"2021-11-15","close":24.0298},{"date":"2021-11-16","close":24.1574},{"date":"2021-11-17","close":24.3361},{"date":"2021-11-18","close":24.2765},{"date":"2021-11-19","close":24.3786},{"date":"2021-11-22","close":24.6764},{"date":"2021-11-23","close":24.8211},{"date":"2021-11-24","close":25.0083},{"date":"2021-11-26","close":24.9232},{"date":"2021-11-29","close":24.8381},{"date":"2021-11-30","close":24.9326},{"date":"2021-12-01","close":24.6578},{"date":"2021-12-02","close":24.7694},{"date":"2021-12-03","close":24.7351},{"date":"2021-12-06","close":24.7694},{"date":"2021-12-07","close":24.8725},{"date":"2021-12-08","close":24.9927},{"date":"2021-12-09","close":24.8553},{"date":"2021-12-10","close":25.0528},{"date":"2021-12-13","close":24.8553},{"date":"2021-12-14","close":25.0528},{"date":"2021-12-15","close":25.2159},{"date":"2021-12-16","close":25.1644},{"date":"2021-12-17","close":24.9497},{"date":"2021-12-20","close":25.0442},{"date":"2021-12-21","close":25.3962},{"date":"2021-12-22","close":25.6452},{"date":"2021-12-23","close":25.9714},{"date":"2021-12-27","close":26.6239},{"date":"2021-12-28","close":27.0532},{"date":"2021-12-29","close":27.0618},{"date":"2021-12-30","close":26.9502},{"date":"2021-12-31","close":26.8557},{"date":"2022-01-03","close":27.182},{"date":"2022-01-04","close":27.1562},{"date":"2022-01-05","close":27.4224},{"date":"2022-01-06","close":28.3325},{"date":"2022-01-07","close":28.7617},{"date":"2022-01-10","close":28.7703},{"date":"2022-01-11","close":29.1738},{"date":"2022-01-12","close":29.0365},{"date":"2022-01-13","close":29.6031},{"date":"2022-01-14","close":29.5087},{"date":"2022-01-18","close":29.3541},{"date":"2022-01-19","close":29.294},{"date":"2022-01-20","close":29.2339},{"date":"2022-01-21","close":29.0451},{"date":"2022-01-24","close":28.8562},{"date":"2022-01-25","close":28.7617},{"date":"2022-01-26","close":28.3754},{"date":"2022-01-27","close":27.6027},{"date":"2022-01-28","close":28.0749},{"date":"2022-01-31","close":27.8087},{"date":"2022-02-01","close":27.3709},{"date":"2022-02-02","close":27.7315},{"date":"2022-02-03","close":27.783},{"date":"2022-02-04","close":27.7744},{"date":"2022-02-07","close":28.2809},{"date":"2022-02-08","close":28.032},{"date":"2022-02-09","close":27.6027},{"date":"2022-02-10","close":27.3365},{"date":"2022-02-11","close":27.1305},{"date":"2022-02-14","close":27.534},{"date":"2022-02-15","close":28.1693},{"date":"2022-02-16","close":28.0663},{"date":"2022-02-17","close":27.7744},{"date":"2022-02-18","close":27.7315},{"date":"2022-02-22","close":27.4138},{"date":"2022-02-23","close":27.4224},{"date":"2022-02-24","close":27.4567},{"date":"2022-02-25","close":27.5426},{"date":"2022-02-28","close":27.8542},{"date":"2022-03-01","close":27.7243},{"date":"2022-03-02","close":28.512},{"date":"2022-03-03","close":28.3908},{"date":"2022-03-04","close":28.9708},{"date":"2022-03-07","close":28.4082},{"date":"2022-03-08","close":28.2783},{"date":"2022-03-09","close":28.4255},{"date":"2022-03-10","close":28.287},{"date":"2022-03-11","close":28.4168},{"date":"2022-03-14","close":28.2697},{"date":"2022-03-15","close":28.2177},{"date":"2022-03-16","close":28.8236},{"date":"2022-03-17","close":29.0054},{"date":"2022-03-18","close":29.2304},{"date":"2022-03-21","close":29.291},{"date":"2022-03-22","close":29.6026},{"date":"2022-03-23","close":29.5594},{"date":"2022-03-24","close":30.1307},{"date":"2022-03-25","close":30.1047},{"date":"2022-03-28","close":30.4682},{"date":"2022-03-29","close":30.4076},{"date":"2022-03-30","close":30.3557},{"date":"2022-03-31","close":30.2518},{"date":"2022-04-01","close":30.0008},{"date":"2022-04-04","close":30.0441},{"date":"2022-04-05","close":30.096},{"date":"2022-04-06","close":29.9229},{"date":"2022-04-07","close":29.9748},{"date":"2022-04-08","close":30.0095},{"date":"2022-04-11","close":29.8883},{"date":"2022-04-12","close":30.096},{"date":"2022-04-13","close":29.9056},{"date":"2022-04-14","close":29.6892},{"date":"2022-04-18","close":29.7065},{"date":"2022-04-19","close":30.0268},{"date":"2022-04-20","close":30.3384},{"date":"2022-04-21","close":30.3211},{"date":"2022-04-22","close":30.0874},{"date":"2022-04-25","close":30.2951},{"date":"2022-04-26","close":29.9056},{"date":"2022-04-27","close":29.8104},{"date":"2022-04-28","close":29.871},{"date":"2022-04-29","close":29.6286},{"date":"2022-05-02","close":29.5161},{"date":"2022-05-03","close":29.5161},{"date":"2022-05-04","close":29.4988},{"date":"2022-05-05","close":29.2478},{"date":"2022-05-06","close":29.3257},{"date":"2022-05-09","close":28.8582},{"date":"2022-05-10","close":28.4514},{"date":"2022-05-11","close":28.261},{"date":"2022-05-12","close":27.9581},{"date":"2022-05-13","close":27.9494},{"date":"2022-05-16","close":27.8369},{"date":"2022-05-17","close":27.8715},{"date":"2022-05-18","close":27.8542},{"date":"2022-05-19","close":27.5512},{"date":"2022-05-20","close":27.4474},{"date":"2022-05-23","close":27.6811},{"date":"2022-05-24","close":27.7417},{"date":"2022-05-25","close":27.8628},{"date":"2022-05-26","close":28.2177},{"date":"2022-05-27","close":28.763},{"date":"2022-05-31","close":30.1065},{"date":"2022-06-01","close":30.534},{"date":"2022-06-02","close":30.6823},{"date":"2022-06-03","close":30.6474},{"date":"2022-06-06","close":30.4468},{"date":"2022-06-07","close":28.0738},{"date":"2022-06-08","close":28.5711},{"date":"2022-06-09","close":28.3007},{"date":"2022-06-10","close":27.8208},{"date":"2022-06-13","close":27.1404},{"date":"2022-06-14","close":27.7423},{"date":"2022-06-15","close":29.1992},{"date":"2022-06-16","close":29.8972},{"date":"2022-06-17","close":30.4293},{"date":"2022-06-21","close":30.4032},{"date":"2022-06-22","close":29.6354},{"date":"2022-06-23","close":27.7162},{"date":"2022-06-24","close":27.0444},{"date":"2022-06-27","close":27.2189},{"date":"2022-06-28","close":26.3116},{"date":"2022-06-29","close":25.7794},{"date":"2022-06-30","close":25.9016},{"date":"2022-07-01","close":25.9801},{"date":"2022-07-05","close":27.2625},{"date":"2022-07-06","close":26.8438},{"date":"2022-07-07","close":26.8001},{"date":"2022-07-08","close":27.437},{"date":"2022-07-11","close":27.0357},{"date":"2022-07-12","close":26.8438},{"date":"2022-07-13","close":26.7303},{"date":"2022-07-14","close":26.0673},{"date":"2022-07-15","close":27.1142},{"date":"2022-07-18","close":27.2189},{"date":"2022-07-19","close":27.6987},{"date":"2022-07-20","close":27.6987},{"date":"2022-07-21","close":27.7947},{"date":"2022-07-22","close":27.7162},{"date":"2022-07-25","close":28.3792},{"date":"2022-07-26","close":28.1349},{"date":"2022-07-27","close":28.6583},{"date":"2022-07-28","close":28.7892},{"date":"2022-07-29","close":28.6932},{"date":"2022-08-01","close":30.1676},{"date":"2022-08-02","close":29.9321},{"date":"2022-08-03","close":29.9757},{"date":"2022-08-04","close":30.1153},{"date":"2022-08-05","close":30.0106},{"date":"2022-08-08","close":30.2461},{"date":"2022-08-09","close":30.4729},{"date":"2022-08-10","close":30.5166},{"date":"2022-08-11","close":30.7521},{"date":"2022-08-12","close":31.4151},{"date":"2022-08-15","close":31.6681},{"date":"2022-08-16","close":31.6071},{"date":"2022-08-17","close":30.7085},{"date":"2022-08-18","close":31.6769},{"date":"2022-08-19","close":31.956},{"date":"2022-08-22","close":31.3715},{"date":"2022-08-23","close":31.0138},{"date":"2022-08-24","close":30.5515},{"date":"2022-08-25","close":31.45},{"date":"2022-08-26","close":30.8655},{"date":"2022-08-29","close":30.7085},{"date":"2022-08-30","close":30.7347},{"date":"2022-08-31","close":31.2532},{"date":"2022-09-01","close":30.6731},{"date":"2022-09-02","close":30.348},{"date":"2022-09-06","close":30.0316},{"date":"2022-09-07","close":30.1458},{"date":"2022-09-08","close":30.1458},{"date":"2022-09-09","close":30.3128},{"date":"2022-09-12","close":29.97},{"date":"2022-09-13","close":29.1263},{"date":"2022-09-14","close":29.1527},{"date":"2022-09-15","close":28.8978},{"date":"2022-09-16","close":28.9857},{"date":"2022-09-19","close":28.6517},{"date":"2022-09-20","close":28.5638},{"date":"2022-09-21","close":28.5111},{"date":"2022-09-22","close":28.3001},{"date":"2022-09-23","close":27.3773},{"date":"2022-09-26","close":27.0433},{"date":"2022-09-27","close":27.0873},{"date":"2022-09-28","close":27.4125},{"date":"2022-09-29","close":27.0258},{"date":"2022-09-30","close":26.4018},{"date":"2022-10-03","close":27.2455},{"date":"2022-10-04","close":27.7025},{"date":"2022-10-05","close":27.0258},{"date":"2022-10-06","close":26.6478},{"date":"2022-10-07","close":25.9184},{"date":"2022-10-10","close":25.9447},{"date":"2022-10-11","close":26.5687},{"date":"2022-10-12","close":26.9555},{"date":"2022-10-13","close":28.3089},{"date":"2022-10-14","close":27.8519},{"date":"2022-10-17","close":28.1244},{"date":"2022-10-18","close":28.4583},{"date":"2022-10-19","close":28.2386},{"date":"2022-10-20","close":28.4759},{"date":"2022-10-21","close":29.1263},{"date":"2022-10-24","close":30.0579},{"date":"2022-10-25","close":30.5853},{"date":"2022-10-26","close":31.3235},{"date":"2022-10-27","close":31.7542},{"date":"2022-10-28","close":31.4202},{"date":"2022-10-31","close":32.1585},{"date":"2022-11-01","close":31.6663},{"date":"2022-11-02","close":31.1126},{"date":"2022-11-03","close":30.8753},{"date":"2022-11-04","close":32.3782},{"date":"2022-11-07","close":32.2991},{"date":"2022-11-08","close":32.6067},{"date":"2022-11-09","close":32.8352},{"date":"2022-11-10","close":34.8742},{"date":"2022-11-11","close":34.716},{"date":"2022-11-14","close":33.8811},{"date":"2022-11-15","close":33.6086},{"date":"2022-11-16","close":33.7141},{"date":"2022-11-17","close":33.8108},{"date":"2022-11-18","close":34.5315},{"date":"2022-11-21","close":34.1535},{"date":"2022-11-22","close":34.716},{"date":"2022-11-23","close":34.2151},{"date":"2022-11-25","close":33.8459},{"date":"2022-11-28","close":33.9162},{"date":"2022-11-29","close":33.8811},{"date":"2022-11-30","close":34.793},{"date":"2022-12-01","close":33.9873},{"date":"2022-12-02","close":34.5097},{"date":"2022-12-05","close":33.0843},{"date":"2022-12-06","close":33.5181},{"date":"2022-12-07","close":33.1286},{"date":"2022-12-08","close":33.3765},{"date":"2022-12-09","close":33.04},{"date":"2022-12-12","close":33.3765},{"date":"2022-12-13","close":33.5181},{"date":"2022-12-14","close":34.0847},{"date":"2022-12-15","close":33.3322},{"date":"2022-12-16","close":34.8284},{"date":"2022-12-19","close":34.6602},{"date":"2022-12-20","close":34.7664},{"date":"2022-12-21","close":36.4485},{"date":"2022-12-22","close":35.9439},{"date":"2022-12-23","close":35.6517},{"date":"2022-12-27","close":35.7314},{"date":"2022-12-28","close":35.2976},{"date":"2022-12-29","close":35.8553},{"date":"2022-12-30","close":35.2445},{"date":"2023-01-03","close":34.1024},{"date":"2023-01-04","close":34.3237},{"date":"2023-01-05","close":33.1994},{"date":"2023-01-06","close":34.1732},{"date":"2023-01-09","close":33.102},{"date":"2023-01-10","close":33.3765},{"date":"2023-01-11","close":33.8545},{"date":"2023-01-12","close":34.1555},{"date":"2023-01-13","close":33.7394},{"date":"2023-01-17","close":33.704},{"date":"2023-01-18","close":32.9692},{"date":"2023-01-19","close":32.6151},{"date":"2023-01-20","close":32.7567},{"date":"2023-01-23","close":32.4911},{"date":"2023-01-24","close":31.9599},{"date":"2023-01-25","close":32.4911},{"date":"2023-01-26","close":33.8634},{"date":"2023-01-27","close":33.0135},{"date":"2023-01-30","close":32.9426},{"date":"2023-01-31","close":34.8372},{"date":"2023-02-01","close":34.8372},{"date":"2023-02-02","close":35.4127},{"date":"2023-02-03","close":35.2622},{"date":"2023-02-06","close":35.5366},{"date":"2023-02-07","close":35.7845},{"date":"2023-02-08","close":34.129},{"date":"2023-02-09","close":33.8191},{"date":"2023-02-10","close":34.306},{"date":"2023-02-13","close":33.9873},{"date":"2023-02-14","close":33.2968},{"date":"2023-02-15","close":34.3503},{"date":"2023-02-16","close":34.2883},{"date":"2023-02-17","close":34.5274},{"date":"2023-02-21","close":33.766},{"date":"2023-02-22","close":33.4296},{"date":"2023-02-23","close":33.465},{"date":"2023-02-24","close":33.1994},{"date":"2023-02-27","close":33.2791},{"date":"2023-02-28","close":33.0382},{"date":"2023-03-01","close":32.8242},{"date":"2023-03-02","close":32.0838},{"date":"2023-03-03","close":32.0749},{"date":"2023-03-06","close":31.3078},{"date":"2023-03-07","close":31.5754},{"date":"2023-03-08","close":31.5843},{"date":"2023-03-09","close":31.0848},{"date":"2023-03-10","close":31.0224},{"date":"2023-03-13","close":28.9976},{"date":"2023-03-14","close":29.0779},{"date":"2023-03-15","close":28.5428},{"date":"2023-03-16","close":29.8718},{"date":"2023-03-17","close":29.3366},{"date":"2023-03-20","close":28.8103},{"date":"2023-03-21","close":29.6577},{"date":"2023-03-22","close":28.7211},{"date":"2023-03-23","close":28.3644},{"date":"2023-03-24","close":28.4536},{"date":"2023-03-27","close":28.5517},{"date":"2023-03-28","close":29.2563},{"date":"2023-03-29","close":30.0591},{"date":"2023-03-30","close":29.2563},{"date":"2023-03-31","close":29.0333},{"date":"2023-04-03","close":27.9808},{"date":"2023-04-04","close":27.1156},{"date":"2023-04-05","close":27.0264},{"date":"2023-04-06","close":27.1781},{"date":"2023-04-10","close":27.0353},{"date":"2023-04-11","close":27.0621},{"date":"2023-04-12","close":26.9729},{"date":"2023-04-13","close":27.2673},{"date":"2023-04-14","close":27.4546},{"date":"2023-04-17","close":27.3921},{"date":"2023-04-18","close":28.0433},{"date":"2023-04-19","close":28.186},{"date":"2023-04-20","close":28.9798},{"date":"2023-04-21","close":27.7132},{"date":"2023-04-24","close":28.1057},{"date":"2023-04-25","close":27.5259},{"date":"2023-04-26","close":27.5081},{"date":"2023-04-27","close":28.0254},{"date":"2023-04-28","close":27.0532},{"date":"2023-05-01","close":26.1345},{"date":"2023-05-02","close":25.6706},{"date":"2023-05-03","close":25.4209},{"date":"2023-05-04","close":24.4665},{"date":"2023-05-05","close":24.9571},{"date":"2023-05-08","close":25.2247},{"date":"2023-05-09","close":24.966},{"date":"2023-05-10","close":25.1355},{"date":"2023-05-11","close":25.0195},{"date":"2023-05-12","close":25.4209},{"date":"2023-05-15","close":26.3664},{"date":"2023-05-16","close":25.9293},{"date":"2023-05-17","close":25.6885},{"date":"2023-05-18","close":25.7152},{"date":"2023-05-19","close":26.4912},{"date":"2023-05-22","close":26.741},{"date":"2023-05-23","close":27.2851},{"date":"2023-05-24","close":26.9818},{"date":"2023-05-25","close":27.4456},{"date":"2023-05-26","close":27.3832},{"date":"2023-05-30","close":27.0443},{"date":"2023-05-31","close":26.5131},{"date":"2023-06-01","close":27.1973},{"date":"2023-06-02","close":29.1149},{"date":"2023-06-05","close":26.3781},{"date":"2023-06-06","close":28.3407},{"date":"2023-06-07","close":33.0761},{"date":"2023-06-08","close":32.3559},{"date":"2023-06-09","close":31.7797},{"date":"2023-06-12","close":31.5186},{"date":"2023-06-13","close":31.6537},{"date":"2023-06-14","close":30.7534},{"date":"2023-06-15","close":29.9792},{"date":"2023-06-16","close":29.313},{"date":"2023-06-20","close":28.4487},{"date":"2023-06-21","close":28.2596},{"date":"2023-06-22","close":29.2319},{"date":"2023-06-23","close":30.4563},{"date":"2023-06-26","close":30.5193},{"date":"2023-06-27","close":29.8261},{"date":"2023-06-28","close":29.2139},{"date":"2023-06-29","close":29.6641},{"date":"2023-06-30","close":29.8621},{"date":"2023-07-03","close":30.0512},{"date":"2023-07-05","close":28.9618},{"date":"2023-07-06","close":28.1156},{"date":"2023-07-07","close":29.2499},{"date":"2023-07-10","close":28.8088},{"date":"2023-07-11","close":29.2319},{"date":"2023-07-12","close":28.7908},{"date":"2023-07-13","close":28.8898},{"date":"2023-07-14","close":28.3677},{"date":"2023-07-17","close":29.601},{"date":"2023-07-18","close":30.5103},{"date":"2023-07-19","close":30.7624},{"date":"2023-07-20","close":31.2846},{"date":"2023-07-21","close":29.8081},{"date":"2023-07-24","close":30.4293},{"date":"2023-07-25","close":29.9071},{"date":"2023-07-26","close":30.9965},{"date":"2023-07-27","close":29.6731},{"date":"2023-07-28","close":30.4923},{"date":"2023-07-31","close":31.2395},{"date":"2023-08-01","close":31.1315},{"date":"2023-08-02","close":31.5726},{"date":"2023-08-03","close":31.3026},{"date":"2023-08-04","close":30.7084},{"date":"2023-08-07","close":31.1855},{"date":"2023-08-08","close":31.0685},{"date":"2023-08-09","close":30.8344},{"date":"2023-08-10","close":30.8974},{"date":"2023-08-11","close":30.7084},{"date":"2023-08-14","close":30.4833},{"date":"2023-08-15","close":30.0602},{"date":"2023-08-16","close":30.5193},{"date":"2023-08-17","close":30.4023},{"date":"2023-08-18","close":29.7811},{"date":"2023-08-21","close":29.43},{"date":"2023-08-22","close":29.0609},{"date":"2023-08-23","close":29.8711},{"date":"2023-08-24","close":30.0962},{"date":"2023-08-25","close":30.3393},{"date":"2023-08-28","close":29.8981},{"date":"2023-08-29","close":30.4383},{"date":"2023-08-30","close":29.1599},{"date":"2023-08-31","close":28.9056},{"date":"2023-09-01","close":30.3223},{"date":"2023-09-05","close":30.0317},{"date":"2023-09-06","close":29.1508},{"date":"2023-09-07","close":28.5151},{"date":"2023-09-08","close":29.8228},{"date":"2023-09-11","close":28.6786},{"date":"2023-09-12","close":29.5595},{"date":"2023-09-13","close":29.9227},{"date":"2023-09-14","close":29.8773},{"date":"2023-09-15","close":30.1679},{"date":"2023-09-18","close":30.0589},{"date":"2023-09-19","close":30.2406},{"date":"2023-09-20","close":30.4313},{"date":"2023-09-21","close":29.2689},{"date":"2023-09-22","close":29.06},{"date":"2023-09-25","close":29.5413},{"date":"2023-09-26","close":28.4879},{"date":"2023-09-27","close":28.9692},{"date":"2023-09-28","close":29.3052},{"date":"2023-09-29","close":28.7058},{"date":"2023-10-02","close":28.7331},{"date":"2023-10-03","close":28.8511},{"date":"2023-10-04","close":29.3506},{"date":"2023-10-05","close":29.4142},{"date":"2023-10-06","close":29.8773},{"date":"2023-10-09","close":29.4868},{"date":"2023-10-10","close":29.6957},{"date":"2023-10-11","close":29.959},{"date":"2023-10-12","close":29.7956},{"date":"2023-10-13","close":29.8955},{"date":"2023-10-16","close":30.0135},{"date":"2023-10-17","close":30.513},{"date":"2023-10-18","close":29.8319},{"date":"2023-10-19","close":29.6594},{"date":"2023-10-20","close":29.4233},{"date":"2023-10-23","close":29.9681},{"date":"2023-10-24","close":29.6957},{"date":"2023-10-25","close":29.0691},{"date":"2023-10-26","close":30.0862},{"date":"2023-10-27","close":29.4687},{"date":"2023-10-30","close":31.0125},{"date":"2023-10-31","close":31.2486},{"date":"2023-11-01","close":30.8763},{"date":"2023-11-02","close":31.739},{"date":"2023-11-03","close":32.8287},{"date":"2023-11-06","close":31.9206},{"date":"2023-11-07","close":31.6391},{"date":"2023-11-08","close":31.3303},{"date":"2023-11-09","close":31.4665},{"date":"2023-11-10","close":32.0568},{"date":"2023-11-13","close":32.4292},{"date":"2023-11-14","close":35.2353},{"date":"2023-11-15","close":34.981},{"date":"2023-11-16","close":34.872},{"date":"2023-11-17","close":35.2988},{"date":"2023-11-20","close":35.2807},{"date":"2023-11-21","close":34.7449},{"date":"2023-11-22","close":35.0173},{"date":"2023-11-24","close":35.7438},{"date":"2023-11-27","close":35.2171},{"date":"2023-11-28","close":34.9628},{"date":"2023-11-29","close":35.7801},{"date":"2023-11-30","close":35.7618},{"date":"2023-12-01","close":37.0979},{"date":"2023-12-04","close":38.2051},{"date":"2023-12-05","close":37.4639},{"date":"2023-12-06","close":36.622},{"date":"2023-12-07","close":36.5671},{"date":"2023-12-08","close":36.4207},{"date":"2023-12-11","close":36.8233},{"date":"2023-12-12","close":36.3475},{"date":"2023-12-13","close":38.077},{"date":"2023-12-14","close":41.2158},{"date":"2023-12-15","close":43.5493},{"date":"2023-12-18","close":41.0602},{"date":"2023-12-19","close":40.2549},{"date":"2023-12-20","close":40.2092},{"date":"2023-12-21","close":41.7465},{"date":"2023-12-22","close":42.8355},{"date":"2023-12-26","close":42.7897},{"date":"2023-12-27","close":42.0851},{"date":"2023-12-28","close":42.1949},{"date":"2023-12-29","close":40.9596},{"date":"2024-01-02","close":42.4786},{"date":"2024-01-03","close":40.4654},{"date":"2024-01-04","close":41.1517},{"date":"2024-01-05","close":40.8497},{"date":"2024-01-08","close":41.2341},{"date":"2024-01-09","close":40.1726},{"date":"2024-01-10","close":39.532},{"date":"2024-01-11","close":39.9621},{"date":"2024-01-12","close":40.502},{"date":"2024-01-16","close":37.5646},{"date":"2024-01-17","close":39.9987},{"date":"2024-01-18","close":40.2458},{"date":"2024-01-19","close":40.987},{"date":"2024-01-22","close":42.4512},{"date":"2024-01-23","close":42.3596},{"date":"2024-01-24","close":42.6982},{"date":"2024-01-25","close":42.3231},{"date":"2024-01-26","close":42.6799},{"date":"2024-01-29","close":41.8564},{"date":"2024-01-30","close":39.1934},{"date":"2024-01-31","close":35.7161},{"date":"2024-02-01","close":35.6429},{"date":"2024-02-02","close":33.0166},{"date":"2024-02-05","close":33.7578},{"date":"2024-02-06","close":33.227},{"date":"2024-02-07","close":33.0806},{"date":"2024-02-08","close":32.9983},{"date":"2024-02-09","close":33.9133},{"date":"2024-02-12","close":35.2585},{"date":"2024-02-13","close":33.4466},{"date":"2024-02-14","close":34.0323},{"date":"2024-02-15","close":36.0547},{"date":"2024-02-16","close":34.618},{"date":"2024-02-20","close":33.7303},{"date":"2024-02-21","close":33.1996},{"date":"2024-02-22","close":32.8061},{"date":"2024-02-23","close":32.8518},{"date":"2024-02-26","close":32.9159},{"date":"2024-02-27","close":33.2362},{"date":"2024-02-28","close":32.4858},{"date":"2024-02-29","close":32.5227},{"date":"2024-03-01","close":33.0026},{"date":"2024-03-04","close":32.1997},{"date":"2024-03-05","close":32.6704},{"date":"2024-03-06","close":32.3012},{"date":"2024-03-07","close":32.3935},{"date":"2024-03-08","close":32.7165},{"date":"2024-03-11","close":31.9413},{"date":"2024-03-12","close":31.4522},{"date":"2024-03-13","close":32.2182},{"date":"2024-03-14","close":31.4429},{"date":"2024-03-15","close":32.818},{"date":"2024-03-18","close":32.4489},{"date":"2024-03-19","close":32.412},{"date":"2024-03-20","close":33.2979},{"date":"2024-03-21","close":33.9901},{"date":"2024-03-22","close":32.7627},{"date":"2024-03-25","close":32.3935},{"date":"2024-03-26","close":32.6335},{"date":"2024-03-27","close":34.0455},{"date":"2024-03-28","close":34.7007},{"date":"2024-04-01","close":33.0395},{"date":"2024-04-02","close":32.4858},{"date":"2024-04-03","close":32.1905},{"date":"2024-04-04","close":32.938},{"date":"2024-04-05","close":32.0705},{"date":"2024-04-08","close":32.7627},{"date":"2024-04-09","close":32.1905},{"date":"2024-04-10","close":30.0771},{"date":"2024-04-11","close":30.8154},{"date":"2024-04-12","close":30.1324},{"date":"2024-04-15","close":30.114},{"date":"2024-04-16","close":29.671},{"date":"2024-04-17","close":28.9788},{"date":"2024-04-18","close":28.7019},{"date":"2024-04-19","close":29.9848},{"date":"2024-04-22","close":32.0797},{"date":"2024-04-23","close":31.6091},{"date":"2024-04-24","close":31.3599},{"date":"2024-04-25","close":30.64},{"date":"2024-04-26","close":31.526},{"date":"2024-04-29","close":29.7633},{"date":"2024-04-30","close":30.0309},{"date":"2024-05-01","close":30.5754},{"date":"2024-05-02","close":30.8338},{"date":"2024-05-03","close":30.6769},{"date":"2024-05-06","close":30.7692},{"date":"2024-05-07","close":29.6987},{"date":"2024-05-08","close":29.8371},{"date":"2024-05-09","close":30.437},{"date":"2024-05-10","close":29.8832},{"date":"2024-05-13","close":31.3876},{"date":"2024-05-14","close":30.963},{"date":"2024-05-15","close":31.1937},{"date":"2024-05-16","close":31.2953},{"date":"2024-05-17","close":31.3045},{"date":"2024-05-20","close":29.0896},{"date":"2024-05-21","close":29.5418},{"date":"2024-05-22","close":29.9663},{"date":"2024-05-23","close":29.7079},{"date":"2024-05-24","close":29.5233},{"date":"2024-05-28","close":29.671},{"date":"2024-05-29","close":28.6004},{"date":"2024-05-30","close":29.5049},{"date":"2024-05-31","close":29.4303},{"date":"2024-06-03","close":28.6938},{"date":"2024-06-04","close":28.4794},{"date":"2024-06-05","close":28.9642},{"date":"2024-06-06","close":28.7777},{"date":"2024-06-07","close":28.8989},{"date":"2024-06-10","close":29.1133},{"date":"2024-06-11","close":28.9269},{"date":"2024-06-12","close":29.626},{"date":"2024-06-13","close":29.421},{"date":"2024-06-14","close":28.9642},{"date":"2024-06-17","close":29.2625},{"date":"2024-06-18","close":29.8218},{"date":"2024-06-20","close":29.5049},{"date":"2024-06-21","close":30.5396},{"date":"2024-06-24","close":31.0057},{"date":"2024-06-25","close":30.2972},{"date":"2024-06-26","close":30.6142},{"date":"2024-06-27","close":32.0032},{"date":"2024-06-28","close":33.8117},{"date":"2024-07-01","close":33.7092},{"date":"2024-07-02","close":33.2804},{"date":"2024-07-03","close":32.5346},{"date":"2024-07-05","close":30.3998},{"date":"2024-07-08","close":30.81},{"date":"2024-07-09","close":31.2668},{"date":"2024-07-10","close":32.2363},{"date":"2024-07-11","close":34.8465},{"date":"2024-07-12","close":34.7812},{"date":"2024-07-15","close":36.4033},{"date":"2024-07-16","close":38.5567},{"date":"2024-07-17","close":38.8271},{"date":"2024-07-18","close":37.6711},{"date":"2024-07-19","close":37.5406},{"date":"2024-07-22","close":38.6406},{"date":"2024-07-23","close":39.6754},{"date":"2024-07-24","close":35.8906},{"date":"2024-07-25","close":36.1703},{"date":"2024-07-26","close":36.4313},{"date":"2024-07-29","close":36.3567},{"date":"2024-07-30","close":36.5338},{"date":"2024-07-31","close":38.6686},{"date":"2024-08-01","close":37.8203},{"date":"2024-08-02","close":36.077},{"date":"2024-08-05","close":34.0355},{"date":"2024-08-06","close":34.5016},{"date":"2024-08-07","close":34.3524},{"date":"2024-08-08","close":35.238},{"date":"2024-08-09","close":34.8185},{"date":"2024-08-12","close":34.3151},{"date":"2024-08-13","close":35.8719},{"date":"2024-08-14","close":35.527},{"date":"2024-08-15","close":36.9906},{"date":"2024-08-16","close":37.1677},{"date":"2024-08-19","close":37.494},{"date":"2024-08-20","close":36.5898},{"date":"2024-08-21","close":36.7296},{"date":"2024-08-22","close":36.9906},{"date":"2024-08-23","close":39.461},{"date":"2024-08-26","close":38.3144},{"date":"2024-08-27","close":37.8576},{"date":"2024-08-28","close":38.6779},{"date":"2024-08-29","close":39.1534},{"date":"2024-08-30","close":39.4728},{"date":"2024-09-03","close":38.3737},{"date":"2024-09-04","close":38.3267},{"date":"2024-09-05","close":37.7255},{"date":"2024-09-06","close":36.8707},{"date":"2024-09-09","close":37.4907},{"date":"2024-09-10","close":38.0825},{"date":"2024-09-11","close":37.7067},{"date":"2024-09-12","close":39.0688},{"date":"2024-09-13","close":39.6231},{"date":"2024-09-16","close":38.6931},{"date":"2024-09-17","close":40.1679},{"date":"2024-09-18","close":40.2806},{"date":"2024-09-19","close":41.3421},{"date":"2024-09-20","close":40.8349},{"date":"2024-09-23","close":40.2994},{"date":"2024-09-24","close":40.5812},{"date":"2024-09-25","close":39.98},{"date":"2024-09-26","close":39.2849},{"date":"2024-09-27","close":40.5624},{"date":"2024-09-30","close":41.0227},{"date":"2024-10-01","close":39.2567},{"date":"2024-10-02","close":39.6982},{"date":"2024-10-03","close":39.6794},{"date":"2024-10-04","close":39.6888},{"date":"2024-10-07","close":39.8579},{"date":"2024-10-08","close":39.5103},{"date":"2024-10-09","close":39.4446},{"date":"2024-10-10","close":39.3225},{"date":"2024-10-11","close":39.9612},{"date":"2024-10-14","close":39.7828},{"date":"2024-10-15","close":40.1397},{"date":"2024-10-16","close":40.9476},{"date":"2024-10-17","close":41.483},{"date":"2024-10-18","close":41.4267},{"date":"2024-10-21","close":39.6794},{"date":"2024-10-22","close":40.6564},{"date":"2024-10-23","close":40.8349},{"date":"2024-10-24","close":40.2806},{"date":"2024-10-25","close":39.454},{"date":"2024-10-28","close":39.67},{"date":"2024-10-29","close":39.0031},{"date":"2024-10-30","close":39.4446},{"date":"2024-10-31","close":39.454},{"date":"2024-11-01","close":39.1158},{"date":"2024-11-04","close":39.2567},{"date":"2024-11-05","close":40.5624},{"date":"2024-11-06","close":47.6454},{"date":"2024-11-07","close":44.0663},{"date":"2024-11-08","close":44.6675},{"date":"2024-11-11","close":46.1799},{"date":"2024-11-12","close":45.203},{"date":"2024-11-13","close":44.7239},{"date":"2024-11-14","close":44.6206},{"date":"2024-11-15","close":44.5736},{"date":"2024-11-18","close":43.5403},{"date":"2024-11-19","close":44.273},{"date":"2024-11-20","close":44.3106},{"date":"2024-11-21","close":44.7333},{"date":"2024-11-22","close":45.0527},{"date":"2024-11-25","close":45.4378},{"date":"2024-11-26","close":43.9724},{"date":"2024-11-27","close":44.1133},{"date":"2024-11-29","close":44.3214},{"date":"2024-12-02","close":43.962},{"date":"2024-12-03","close":42.5621},{"date":"2024-12-04","close":43.8201},{"date":"2024-12-05","close":43.7539},{"date":"2024-12-06","close":44.2079},{"date":"2024-12-09","close":43.1296},{"date":"2024-12-10","close":43.6215},{"date":"2024-12-11","close":44.1795},{"date":"2024-12-12","close":43.9241},{"date":"2024-12-13","close":43.2337},{"date":"2024-12-16","close":43.8012},{"date":"2024-12-17","close":43.1769},{"date":"2024-12-18","close":40.5475},{"date":"2024-12-19","close":39.422},{"date":"2024-12-20","close":39.2328},{"date":"2024-12-23","close":39.195},{"date":"2024-12-24","close":38.5613},{"date":"2024-12-26","close":38.7505},{"date":"2024-12-27","close":37.4925},{"date":"2024-12-30","close":37.0291},{"date":"2024-12-31","close":37.6722},{"date":"2025-01-02","close":36.4426},{"date":"2025-01-03","close":37.2277},{"date":"2025-01-06","close":37.1709},{"date":"2025-01-07","close":36.3197},{"date":"2025-01-08","close":36.0359},{"date":"2025-01-10","close":34.7023},{"date":"2025-01-13","close":35.1658},{"date":"2025-01-14","close":35.8941},{"date":"2025-01-15","close":36.6318},{"date":"2025-01-16","close":36.594},{"date":"2025-01-17","close":37.4358},{"date":"2025-01-21","close":37.379},{"date":"2025-01-22","close":36.471},{"date":"2025-01-23","close":37.2371},{"date":"2025-01-24","close":37.5398},{"date":"2025-01-27","close":38.06},{"date":"2025-01-28","close":38.0316},{"date":"2025-01-29","close":39.7909},{"date":"2025-01-30","close":38.7788},{"date":"2025-01-31","close":38.8734},{"date":"2025-02-03","close":38.4478},{"date":"2025-02-04","close":38.4951},{"date":"2025-02-05","close":38.637},{"date":"2025-02-06","close":38.7883},{"date":"2025-02-07","close":38.7883},{"date":"2025-02-10","close":38.6843},{"date":"2025-02-11","close":39.3369},{"date":"2025-02-12","close":38.3721},{"date":"2025-02-13","close":38.8545},{"date":"2025-02-14","close":39.2801},{"date":"2025-02-18","close":38.9585},{"date":"2025-02-19","close":38.9018},{"date":"2025-02-20","close":38.6559},{"date":"2025-02-21","close":38.2965},{"date":"2025-02-24","close":38.6086},{"date":"2025-02-25","close":38.6275},{"date":"2025-02-26","close":38.41},{"date":"2025-02-27","close":38.5802},{"date":"2025-02-28","close":39.0569},{"date":"2025-03-03","close":41.2399},{"date":"2025-03-04","close":39.9053},{"date":"2025-03-05","close":39.238},{"date":"2025-03-06","close":39.2475},{"date":"2025-03-07","close":39.381},{"date":"2025-03-10","close":38.3228},{"date":"2025-03-11","close":38.0559},{"date":"2025-03-12","close":38.5897},{"date":"2025-03-13","close":38.4658},{"date":"2025-03-14","close":39.3715},{"date":"2025-03-17","close":39.4668},{"date":"2025-03-18","close":39.5335},{"date":"2025-03-19","close":39.9339},{"date":"2025-03-20","close":39.3238},{"date":"2025-03-21","close":40.0483},{"date":"2025-03-24","close":40.1055},{"date":"2025-03-25","close":39.4191},{"date":"2025-03-26","close":39.5812},{"date":"2025-03-27","close":39.8481},{"date":"2025-03-28","close":39.1427},{"date":"2025-03-31","close":39.238},{"date":"2025-04-01","close":39.4287},{"date":"2025-04-02","close":39.5335},{"date":"2025-04-03","close":36.6545},{"date":"2025-04-04","close":36.7308},{"date":"2025-04-07","close":36.8071},{"date":"2025-04-08","close":36.7499},{"date":"2025-04-09","close":38.2847},{"date":"2025-04-10","close":36.931},{"date":"2025-04-11","close":36.6545},{"date":"2025-04-14","close":37.6364},{"date":"2025-04-15","close":38.2275},{"date":"2025-04-16","close":38.4658},{"date":"2025-04-17","close":38.7327},{"date":"2025-04-21","close":38.3228},{"date":"2025-04-22","close":39.4287},{"date":"2025-04-23","close":39.7146},{"date":"2025-04-24","close":39.3429},{"date":"2025-04-25","close":39.0664},{"date":"2025-04-28","close":39.5526},{"date":"2025-04-29","close":40.4487},{"date":"2025-04-30","close":39.953},{"date":"2025-05-01","close":40.2294},{"date":"2025-05-02","close":40.9635},{"date":"2025-05-05","close":40.5154},{"date":"2025-05-06","close":40.6775},{"date":"2025-05-07","close":40.2962},{"date":"2025-05-08","close":40.9349},{"date":"2025-05-09","close":40.8395},{"date":"2025-05-12","close":41.402},{"date":"2025-05-13","close":41.9358},{"date":"2025-05-14","close":41.993},{"date":"2025-05-15","close":42.1074},{"date":"2025-05-16","close":41.9454},{"date":"2025-05-19","close":42.117},{"date":"2025-05-20","close":42.0216},{"date":"2025-05-21","close":41.0016},{"date":"2025-05-22","close":40.4964},{"date":"2025-05-23","close":40.0197},{"date":"2025-05-27","close":40.2962},{"date":"2025-05-28","close":39.686},{"date":"2025-05-29","close":40.4678},{"date":"2025-05-30","close":39.9488},{"date":"2025-06-02","close":39.4299},{"date":"2025-06-03","close":39.9584},{"date":"2025-06-04","close":39.2953},{"date":"2025-06-05","close":39.18},{"date":"2025-06-06","close":40.0257},{"date":"2025-06-09","close":39.9104},{"date":"2025-06-10","close":41.2077},{"date":"2025-06-11","close":40.7561},{"date":"2025-06-12","close":40.3236},{"date":"2025-06-13","close":39.5068},{"date":"2025-06-16","close":38.9686},{"date":"2025-06-17","close":38.7187},{"date":"2025-06-18","close":39.5068},{"date":"2025-06-20","close":39.6797},{"date":"2025-06-23","close":40.3813},{"date":"2025-06-24","close":40.3813},{"date":"2025-06-25","close":40.1314},{"date":"2025-06-26","close":41.2942},{"date":"2025-06-27","close":41.323},{"date":"2025-06-30","close":41.1693},{"date":"2025-07-01","close":42.015},{"date":"2025-07-02","close":42.5051},{"date":"2025-07-03","close":42.9375},{"date":"2025-07-07","close":42.188},{"date":"2025-07-08","close":42.2552},{"date":"2025-07-09","close":42.3417},{"date":"2025-07-10","close":42.4378},{"date":"2025-07-11","close":41.1693},{"date":"2025-07-14","close":41.9861},{"date":"2025-07-15","close":40.6984},{"date":"2025-07-16","close":41.4095},{"date":"2025-07-17","close":41.7747},{"date":"2025-07-18","close":41.3519},{"date":"2025-07-21","close":41.669},{"date":"2025-07-22","close":41.3615},{"date":"2025-07-23","close":41.3327},{"date":"2025-07-24","close":41.0059},{"date":"2025-07-25","close":41.0444},{"date":"2025-07-28","close":41.669},{"date":"2025-07-29","close":41.4723},{"date":"2025-07-30","close":40.7902},{"date":"2025-07-31","close":40.4444},{"date":"2025-08-01","close":39.7047},{"date":"2025-08-04","close":40.3003},{"date":"2025-08-05","close":40.185},{"date":"2025-08-06","close":40.1082},{"date":"2025-08-07","close":40.2715},{"date":"2025-08-08","close":40.7614},{"date":"2025-08-11","close":41.4819},{"date":"2025-08-12","close":42.8173},{"date":"2025-08-13","close":43.4897},{"date":"2025-08-14","close":43.3456},{"date":"2025-08-15","close":42.3754},{"date":"2025-08-18","close":42.3754},{"date":"2025-08-19","close":42.6059},{"date":"2025-08-20","close":42.9229},{"date":"2025-08-21","close":42.3657},{"date":"2025-08-22","close":44.7578},{"date":"2025-08-25","close":44.191},{"date":"2025-08-26","close":44.7194},{"date":"2025-08-27","close":44.2391},{"date":"2025-08-28","close":44.2583},{"date":"2025-08-29","close":43.8644},{"date":"2025-09-02","close":43.3756},{"date":"2025-09-03","close":43.4385},{"date":"2025-09-04","close":44.0386},{"date":"2025-09-05","close":43.4676},{"date":"2025-09-08","close":43.7289},{"date":"2025-09-09","close":43.0804},{"date":"2025-09-10","close":43.4289},{"date":"2025-09-11","close":43.7386},{"date":"2025-09-12","close":43.5063},{"date":"2025-09-15","close":43.3321},{"date":"2025-09-16","close":42.7513},{"date":"2025-09-17","close":43.6611},{"date":"2025-09-18","close":44.5419},{"date":"2025-09-19","close":43.7095},{"date":"2025-09-22","close":43.1675},{"date":"2025-09-23","close":42.9352},{"date":"2025-09-24","close":43.0998},{"date":"2025-09-25","close":43.0998},{"date":"2025-09-26","close":43.2353},{"date":"2025-09-29","close":42.2964},{"date":"2025-09-30","close":42.6255},{"date":"2025-10-01","close":42.1125},{"date":"2025-10-02","close":41.7738},{"date":"2025-10-03","close":42.3448},{"date":"2025-10-06","close":42.5674},{"date":"2025-10-07","close":42.1222},{"date":"2025-10-08","close":42.3932},{"date":"2025-10-09","close":42.2577},{"date":"2025-10-10","close":41.1543},{"date":"2025-10-13","close":42.3061},{"date":"2025-10-14","close":43.1675},{"date":"2025-10-15","close":42.7804},{"date":"2025-10-16","close":41.5802},{"date":"2025-10-17","close":41.8415},{"date":"2025-10-20","close":42.8675},{"date":"2025-10-21","close":42.1706},{"date":"2025-10-22","close":42.9643},{"date":"2025-10-23","close":44.2999},{"date":"2025-10-24","close":43.8741},{"date":"2025-10-27","close":43.1288},{"date":"2025-10-28","close":42.9352},{"date":"2025-10-29","close":42.6836},{"date":"2025-10-30","close":43.5256},{"date":"2025-10-31","close":43.7289},{"date":"2025-11-03","close":43.9031},{"date":"2025-11-04","close":44.358},{"date":"2025-11-05","close":45.4033},{"date":"2025-11-06","close":45.2001},{"date":"2025-11-07","close":45.4711},{"date":"2025-11-10","close":46.3519},{"date":"2025-11-11","close":46.768},{"date":"2025-11-12","close":46.3228},{"date":"2025-11-13","close":46.3422},{"date":"2025-11-14","close":45.8002},{"date":"2025-11-17","close":44.3967},{"date":"2025-11-18","close":45.2098},{"date":"2025-11-19","close":44.7403},{"date":"2025-11-20","close":45.6743},{"date":"2025-11-21","close":47.0487},{"date":"2025-11-24","close":46.6132},{"date":"2025-11-25","close":47.4649},{"date":"2025-11-26","close":47.4262},{"date":"2025-11-28","close":46.8455},{"date":"2025-12-01","close":46.7487},{"date":"2025-12-02","close":47.1194},{"date":"2025-12-03","close":48.2413},{"date":"2025-12-04","close":48.2315},{"date":"2025-12-05","close":47.9584},{"date":"2025-12-08","close":48.4266},{"date":"2025-12-09","close":49.4315},{"date":"2025-12-10","close":49.851},{"date":"2025-12-11","close":50.329},{"date":"2025-12-12","close":50.3973},{"date":"2025-12-15","close":51.3241},{"date":"2025-12-16","close":51.2265},{"date":"2025-12-17","close":51.5582},{"date":"2025-12-18","close":51.5875},{"date":"2025-12-19","close":50.3095},{"date":"2025-12-22","close":49.2754},{"date":"2025-12-23","close":48.4949},{"date":"2025-12-24","close":48.4949},{"date":"2025-12-26","close":48.1925},{"date":"2025-12-29","close":47.9486},{"date":"2025-12-30","close":47.217},{"date":"2025-12-31","close":47.1682},{"date":"2026-01-02","close":46.0951},{"date":"2026-01-05","close":47.2462},{"date":"2026-01-06","close":47.217},{"date":"2026-01-07","close":46.4463},{"date":"2026-01-08","close":47.4706},{"date":"2026-01-09","close":47.1487},{"date":"2026-01-12","close":46.8462},{"date":"2026-01-13","close":47.0609},{"date":"2026-01-14","close":47.5486},{"date":"2026-01-15","close":48.4266},{"date":"2026-01-16","close":48.1925},{"date":"2026-01-20","close":47.695},{"date":"2026-01-21","close":49.4705},{"date":"2026-01-22","close":49.6071},{"date":"2026-01-23","close":47.8316},{"date":"2026-01-26","close":47.1779},{"date":"2026-01-27","close":47.5682},{"date":"2026-01-28","close":47.295},{"date":"2026-01-29","close":48.5242},{"date":"2026-01-30","close":49.2851},{"date":"2026-02-02","close":50.2314},{"date":"2026-02-03","close":50.9241},{"date":"2026-02-04","close":51.8606},{"date":"2026-02-05","close":51.4704},{"date":"2026-02-06","close":51.4753},{"date":"2026-02-09","close":50.9826},{"date":"2026-02-10","close":50.8753},{"date":"2026-02-11","close":51.4021},{"date":"2026-02-12","close":51.0216},{"date":"2026-02-13","close":51.2655},{"date":"2026-02-17","close":51.8801},{"date":"2026-02-18","close":50.6802},{"date":"2026-02-19","close":50.3192},{"date":"2026-02-20","close":50.5338},{"date":"2026-02-23","close":48.4949},{"date":"2026-02-24","close":48.2023},{"date":"2026-02-25","close":49.9192},{"date":"2026-02-26","close":50.29},{"date":"2026-02-27","close":49.5388},{"date":"2026-03-02","close":49.6567},{"date":"2026-03-03","close":49.2144},{"date":"2026-03-04","close":49.6371},{"date":"2026-03-05","close":48.0939},{"date":"2026-03-06","close":46.6883},{"date":"2026-03-09","close":46.3738},{"date":"2026-03-10","close":46.6392},{"date":"2026-03-11","close":46.0691},{"date":"2026-03-12","close":45.7349},{"date":"2026-03-13","close":45.6858},{"date":"2026-03-16","close":46.6588},{"date":"2026-03-17","close":45.4892},{"date":"2026-03-18","close":44.5161},{"date":"2026-03-19","close":45.2287},{"date":"2026-03-20","close":45.214},{"date":"2026-03-23","close":46.4426},{"date":"2026-03-24","close":46.2853},{"date":"2026-03-25","close":46.3935},{"date":"2026-03-26","close":46.6392},{"date":"2026-03-27","close":46.4426},{"date":"2026-03-30","close":46.7571},{"date":"2026-03-31","close":47.052},{"date":"2026-04-01","close":47.2289},{"date":"2026-04-02","close":47.1798},{"date":"2026-04-06","close":48.0054},{"date":"2026-04-07","close":48.8802},{"date":"2026-04-08","close":50.1187},{"date":"2026-04-09","close":50.9738},{"date":"2026-04-10","close":50.3448},{"date":"2026-04-13","close":50.4136},{"date":"2026-04-14","close":50.276},{"date":"2026-04-15","close":49.8042},{"date":"2026-04-16","close":49.6076},{"date":"2026-04-17","close":50.8166},{"date":"2026-04-20","close":50.4824},{"date":"2026-04-21","close":49.2341},{"date":"2026-04-22","close":48.8901},{"date":"2026-04-23","close":49.6174},{"date":"2026-04-24","close":48.2217},{"date":"2026-04-27","close":49.6076},{"date":"2026-04-28","close":51.2589},{"date":"2026-04-29","close":49.755},{"date":"2026-04-30","close":49.8238},{"date":"2026-05-01","close":50.6495},{"date":"2026-05-04","close":51.0525},{"date":"2026-05-05","close":52.0059},{"date":"2026-05-06","close":52.3204},{"date":"2026-05-07","close":52.0944},{"date":"2026-05-08","close":52.6251},{"date":"2026-05-11","close":51.3867},{"date":"2026-05-12","close":51.7405},{"date":"2026-05-13","close":51.6324},{"date":"2026-05-14","close":51.6914},{"date":"2026-05-15","close":51.1409},{"date":"2026-05-18","close":52.4285},{"date":"2026-05-19","close":52.4875},{"date":"2026-05-20","close":53.2542},{"date":"2026-05-21","close":53.8243},{"date":"2026-05-22","close":53.5196},{"date":"2026-05-26","close":54.1192},{"date":"2026-05-27","close":53.4704},{"date":"2026-05-28","close":53.5786},{"date":"2026-05-29","close":53.3623},{"date":"2026-06-01","close":52.92},{"date":"2026-06-02","close":53.72},{"date":"2026-06-03","close":52.62},{"date":"2026-06-04","close":54.13},{"date":"2026-06-05","close":54.88},{"date":"2026-06-08","close":55.54},{"date":"2026-06-09","close":56.13},{"date":"2026-06-10","close":57.08},{"date":"2026-06-11","close":57.01},{"date":"2026-06-12","close":57.5},{"date":"2026-06-15","close":56.48},{"date":"2026-06-16","close":56.81},{"date":"2026-06-17","close":56.17},{"date":"2026-06-18","close":57.22},{"date":"2026-06-22","close":56.81},{"date":"2026-06-23","close":58.29},{"date":"2026-06-24","close":58.37},{"date":"2026-06-25","close":58.39},{"date":"2026-06-26","close":60.42},{"date":"2026-06-29","close":59.93},{"date":"2026-06-30","close":59.38},{"date":"2026-07-01","close":61.25},{"date":"2026-07-02","close":60.25},{"date":"2026-07-06","close":60.49},{"date":"2026-07-07","close":59.24},{"date":"2026-07-08","close":58.31},{"date":"2026-07-09","close":59.01},{"date":"2026-07-10","close":59.32},{"date":"2026-07-13","close":59.94},{"date":"2026-07-14","close":59.63},{"date":"2026-07-15","close":60.32},{"date":"2026-07-16","close":61.96},{"date":"2026-07-17","close":60.45},{"date":"2026-07-20","close":60.7},{"date":"2026-07-21","close":61.2},{"date":"2026-07-22","close":60.53},{"date":"2026-07-23","close":62.86},{"date":"2026-07-24","close":62.1},{"date":"2026-07-27","close":64.0},{"date":"2026-07-28","close":64.56},{"date":"2026-07-29","close":63.53},{"date":"2026-07-30","close":63.83},{"date":"2026-07-31","close":64.48},{"date":"2026-08-03","close":64.52},{"date":"2026-08-04","close":65.43},{"date":"2026-08-05","close":65.23},{"date":"2026-08-06","close":65.01},{"date":"2026-08-07","close":64.38},{"date":"2026-08-10","close":63.49},{"date":"2026-08-11","close":64.42},{"date":"2026-08-12","close":64.52},{"date":"2026-08-13","close":64.89},{"date":"2026-08-14","close":64.93},{"date":"2026-08-17","close":64.37},{"date":"2026-08-18","close":64.19},{"date":"2026-08-19","close":63.23},{"date":"2026-08-20","close":63.65},{"date":"2026-08-21","close":64.45},{"date":"2026-08-24","close":64.44},{"date":"2026-08-25","close":64.7},{"date":"2026-08-26","close":64.32},{"date":"2026-08-27","close":64.52},{"date":"2026-08-28","close":64.51},{"date":"2026-08-31","close":64.99},{"date":"2026-09-01","close":63.98},{"date":"2026-09-02","close":65.2},{"date":"2026-09-03","close":65.61},{"date":"2026-09-04","close":65.95},{"date":"2026-09-08","close":65.33},{"date":"2026-09-09","close":64.3},{"date":"2026-09-10","close":65.02},{"date":"2026-09-11","close":65.19},{"date":"2026-09-14","close":64.99},{"date":"2026-09-15","close":65.34},{"date":"2026-09-16","close":64.55},{"date":"2026-09-17","close":64.06},{"date":"2026-09-18","close":64.57},{"date":"2026-09-21","close":63.85},{"date":"2026-09-22","close":63.94},{"date":"2026-09-23","close":62.87},{"date":"2026-09-24","close":63.44},{"date":"2026-09-25","close":63.73},{"date":"2026-09-28","close":63.18},{"date":"2026-09-29","close":62.81},{"date":"2026-09-30","close":62.3},{"date":"2026-10-01","close":62.89},{"date":"2026-10-02","close":63.78},{"date":"2026-10-05","close":63.78},{"date":"2026-10-06","close":63.73},{"date":"2026-10-07","close":63.12},{"date":"2026-10-08","close":63.19},{"date":"2026-10-09","close":62.29},{"date":"2026-10-12","close":62.71},{"date":"2026-10-13","close":62.705},{"date":"2026-10-14","close":62.51},{"date":"2026-10-15","close":63.18},{"date":"2026-10-16","close":63.34},{"date":"2026-10-19","close":62.89},{"date":"2026-10-20","close":63.59},{"date":"2026-10-21","close":63.64},{"date":"2026-10-22","close":65.39}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":65.39,"low_30d":60.93,"support":61.44,"high_30d":66.015,"change_1d":2.8,"change_7d":3.2,"change_30d":0.3,"resistance":65.51,"position_in_range":88.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.95,"per":11.18,"quarter":"2024-Q2"},{"pbr":1.09,"per":13.73,"quarter":"2024-Q3"},{"pbr":1.01,"per":10.92,"quarter":"2024-Q4"},{"pbr":0.82,"per":10.95,"quarter":"2025-Q1"},{"pbr":0.85,"per":11.01,"quarter":"2025-Q2"},{"pbr":0.85,"per":9.82,"quarter":"2025-Q3"},{"pbr":0.91,"per":9.77,"quarter":"2025-Q4"},{"pbr":0.9,"per":8.79,"quarter":"2026-Q1"},{"pbr":1.14,"per":10.62,"quarter":"2026-Q2"},{"pbr":1.59,"per":11.7,"quarter":"현재"}],"timeline":[{"close":33.8117,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":41.0227,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.6722,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":39.238,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41.1693,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":42.6255,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47.1682,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":47.052,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":59.38,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.95,"pbr_5y_low":0.82,"per_5y_avg":10.75,"per_5y_low":8.79,"current_pbr":1.59,"current_per":11.7,"pbr_5y_high":1.14,"per_5y_high":13.73,"pbr_5y_median":0.91,"per_5y_median":10.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"C","reason":"매출 +4.0%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 11.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":0.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.77,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.51,"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":80.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.95,"per":11.18,"close":33.8117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.09,"per":13.73,"close":41.0227,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":10.92,"close":37.6722,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":10.95,"close":39.238,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":11.01,"close":41.1693,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":9.82,"close":42.6255,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":9.77,"close":47.1682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.9,"per":8.79,"close":47.052,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":10.62,"close":59.38,"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":"11.7배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"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":1.49,"pbr":null,"per":null,"roa":0.004584100036669185,"roe":0.03594319585899607,"revenue":52503000.0,"market_cap":null,"net_income":15214000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8070586442679466,"total_assets":3318863000.0,"total_equity":423279000.0,"profit_margin":0.28977391768089444,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19248000.0,"operating_margin":0.3666076224215759},{"eps":1.31,"pbr":1.264,"per":14.21,"roa":0.004190694169543443,"roe":0.03220628190544238,"revenue":50506000.0,"market_cap":531183000.0,"net_income":13703000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8076070169880806,"total_assets":3269864000.0,"total_equity":425476000.0,"profit_margin":0.27131429929117334,"dividend_yield":2.69,"fiscal_quarter":"Q1","operating_income":17263000.0,"operating_margin":0.34180097414168614},{"eps":1.35,"pbr":null,"per":null,"roa":0.0033471432032083012,"roe":0.02572778314848062,"revenue":46038000.0,"market_cap":null,"net_income":10805000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7706677092836353,"total_assets":3228126000.0,"total_equity":419974000.0,"profit_margin":0.2346974238672401,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13177000.0,"operating_margin":0.2862200790651201},{"eps":1.44,"pbr":null,"per":null,"roa":0.004574205174173552,"roe":0.03638881955354565,"revenue":50901000.0,"market_cap":null,"net_income":14870000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.81092709377026,"total_assets":3250838000.0,"total_equity":408642000.0,"profit_margin":0.2921357144260427,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18916000.0,"operating_margin":0.37162334728197877},{"eps":1.25,"pbr":null,"per":null,"roa":0.0035735235285599635,"roe":0.02947733904254323,"revenue":50258000.0,"market_cap":null,"net_income":11648000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8013848541525728,"total_assets":3259528000.0,"total_equity":395151000.0,"profit_margin":0.23176409725814795,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14910000.0,"operating_margin":0.29666918699510525},{"eps":0.79,"pbr":null,"per":null,"roa":-8.317938521260132e-05,"roe":-0.0007030549287510695,"revenue":43474000.0,"market_cap":null,"net_income":-272000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6621428900032204,"total_assets":3270041000.0,"total_equity":386883000.0,"profit_margin":-0.006256613148088513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-549000.0,"operating_margin":-0.012628237567281594},{"eps":0.86,"pbr":null,"per":null,"roa":0.002753848916206996,"roe":0.021746083561675456,"revenue":33184000.0,"market_cap":null,"net_income":6595000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8022540983606558,"total_assets":2394830000.0,"total_equity":303273000.0,"profit_margin":0.19874035679845709,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8234000.0,"operating_margin":0.24813162970106076},{"eps":0.84,"pbr":null,"per":null,"roa":0.0029757356105999636,"roe":0.0234845397793027,"revenue":34074000.0,"market_cap":null,"net_income":7204000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8115865469272759,"total_assets":2420914000.0,"total_equity":306755000.0,"profit_margin":0.2114221987439103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9410000.0,"operating_margin":0.2761636438340083},{"eps":1.094132281671778,"pbr":null,"per":null,"roa":0.00458915114740985,"roe":0.038983033273309806,"revenue":33296000.0,"market_cap":null,"net_income":11279000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9202306583373379,"total_assets":2457753000.0,"total_equity":289331000.0,"profit_margin":0.3387493993272465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14249000.0,"operating_margin":0.42794930321960595},{"eps":0.6565375726885888,"pbr":null,"per":null,"roa":0.0028033109554452492,"roe":0.02417833666761932,"revenue":31641000.0,"market_cap":null,"net_income":6768000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8276603141493631,"total_assets":2414288000.0,"total_equity":279920000.0,"profit_margin":0.21389968711481938,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8526000.0,"operating_margin":0.2694605100976581},{"eps":0.3974341659729829,"pbr":null,"per":null,"roa":0.0016937822028429248,"roe":0.014766039191093523,"revenue":26254000.0,"market_cap":null,"net_income":4097000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8348823036489678,"total_assets":2418847000.0,"total_equity":277461000.0,"profit_margin":0.15605241106117163,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4746000.0,"operating_margin":0.1807724537213377},{"eps":0.8773235531021863,"pbr":null,"per":null,"roa":0.0037864419921608424,"roe":0.03537815191794647,"revenue":30517000.0,"market_cap":null,"net_income":9044000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9158501818658452,"total_assets":2388522000.0,"total_equity":255638000.0,"profit_margin":0.29635940623259166,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11627000.0,"operating_margin":0.3810007536782777}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.0254,"per":11.18,"date":"2024-06","close":33.81,"source":"reported"},{"eps":3.0254,"per":12.78,"date":"2024-07","close":38.67,"source":"reported"},{"eps":3.0254,"per":13.05,"date":"2024-08","close":39.47,"source":"reported"},{"eps":2.9881,"per":13.73,"date":"2024-09","close":41.02,"source":"reported"},{"eps":2.9881,"per":13.2,"date":"2024-10","close":39.45,"source":"reported"},{"eps":2.9881,"per":14.83,"date":"2024-11","close":44.32,"source":"reported"},{"eps":3.4507,"per":10.92,"date":"2024-12","close":37.67,"source":"reported"},{"eps":3.4507,"per":11.27,"date":"2025-01","close":38.87,"source":"reported"},{"eps":3.4507,"per":11.32,"date":"2025-02","close":39.06,"source":"reported"},{"eps":3.5841,"per":10.95,"date":"2025-03","close":39.24,"source":"reported"},{"eps":3.5841,"per":11.15,"date":"2025-04","close":39.95,"source":"reported"},{"eps":3.5841,"per":11.15,"date":"2025-05","close":39.95,"source":"reported"},{"eps":3.74,"per":11.01,"date":"2025-06","close":41.17,"source":"reported"},{"eps":3.74,"per":10.81,"date":"2025-07","close":40.44,"source":"reported"},{"eps":3.74,"per":11.73,"date":"2025-08","close":43.86,"source":"reported"},{"eps":4.34,"per":9.82,"date":"2025-09","close":42.63,"source":"reported"},{"eps":4.34,"per":10.08,"date":"2025-10","close":43.73,"source":"reported"},{"eps":4.34,"per":10.79,"date":"2025-11","close":46.85,"source":"reported"},{"eps":4.83,"per":9.77,"date":"2025-12","close":47.17,"source":"reported"},{"eps":4.83,"per":10.2,"date":"2026-01","close":49.29,"source":"reported"},{"eps":4.83,"per":10.26,"date":"2026-02","close":49.54,"source":"reported"},{"eps":5.35,"per":8.79,"date":"2026-03","close":47.05,"source":"reported"},{"eps":5.35,"per":9.31,"date":"2026-04","close":49.82,"source":"reported"},{"eps":5.35,"per":9.97,"date":"2026-05","close":53.36,"source":"reported"},{"eps":5.59,"per":10.62,"date":"2026-06","close":59.38,"source":"reported"},{"eps":5.59,"per":11.53,"date":"2026-07","close":64.48,"source":"reported"},{"eps":5.59,"per":11.63,"date":"2026-08","close":64.99,"source":"reported"},{"eps":5.59,"per":11.14,"date":"2026-09","close":62.3,"source":"reported"},{"eps":5.59,"per":11.7,"date":"2026-10","close":65.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.2,"std":1.3,"count":29,"current":11.7,"lower_1sd":9.89,"upper_1sd":12.5},"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":"ACNB Corporation","phase":"above-fold","symbol_resolved":true}