{"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":"2026-10-23T09:58:25.961575+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.6,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":3.9,"direction":"higher_better","percentile":56}],"summary":"매출 +1.6%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.8,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 45","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":21.49,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":9.82,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 21.5x, 순차입금비율 9.8x","percentile":47}},"signals":[],"summary":"Auburn National Bancorporation Inc(AUBN)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 9260.74만. 현재가 $26.51, 전일 대비 +0.2%, 30일 -0.1%. PER 11.0배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.32%","value_pct":4.32},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":9.82,"direction":"lower_better","percentile":null}],"summary":"배당성향 48%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.32},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.03361156569943091,"grade":"D","trend":"하락","atr_14":0.4524428571428573,"rsi_14":44.752975924102785,"sma_20":26.603334999999998,"sma_60":26.510521666666666,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-0.03)가 시그널선(-0.01)을 하회합니다(데드크로스). SMA20 27, SMA60 27 — 혼조세입니다. 볼린저밴드 26~27 (현재 위치 41%).","bb_lower":26.058329619200872,"bb_upper":27.148340380799123,"macd_signal":-0.007956391031231289},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":18.93,"high":19.11,"low":18.79,"close":18.79,"volume":2919,"rsi_14":36.76,"sma_20":21.53,"sma_60":19.89,"sma_120":19.22},{"date":"2024-10-24","open":19.21,"high":19.97,"low":19.17,"close":19.39,"volume":5833,"rsi_14":38.68,"sma_20":21.4,"sma_60":19.93,"sma_120":19.24},{"date":"2024-10-25","open":19.39,"high":20.13,"low":19.04,"close":19.66,"volume":10466,"rsi_14":43.96,"sma_20":21.3,"sma_60":19.97,"sma_120":19.26},{"date":"2024-10-28","open":19.55,"high":20.31,"low":19.55,"close":19.95,"volume":1251,"rsi_14":48.31,"sma_20":21.23,"sma_60":20.04,"sma_120":19.29},{"date":"2024-10-29","open":19.86,"high":19.96,"low":19.67,"close":19.94,"volume":1465,"rsi_14":52.92,"sma_20":21.2,"sma_60":20.1,"sma_120":19.31},{"date":"2024-10-30","open":19.92,"high":20.04,"low":19.54,"close":20.04,"volume":1599,"rsi_14":60.39,"sma_20":21.18,"sma_60":20.16,"sma_120":19.33},{"date":"2024-10-31","open":20.32,"high":20.48,"low":19.85,"close":20.15,"volume":2837,"rsi_14":61.04,"sma_20":21.18,"sma_60":20.22,"sma_120":19.35},{"date":"2024-11-01","open":20.31,"high":20.31,"low":20.03,"close":20.12,"volume":1248,"rsi_14":58.59,"sma_20":21.16,"sma_60":20.29,"sma_120":19.37},{"date":"2024-11-04","open":19.65,"high":20.2,"low":19.65,"close":20.2,"volume":8052,"rsi_14":64.26,"sma_20":21.15,"sma_60":20.36,"sma_120":19.4},{"date":"2024-11-05","open":20.06,"high":20.32,"low":19.84,"close":20.18,"volume":8823,"rsi_14":63.54,"sma_20":21.16,"sma_60":20.43,"sma_120":19.42},{"date":"2024-11-06","open":20.3,"high":20.48,"low":20.26,"close":20.48,"volume":1621,"rsi_14":60.24,"sma_20":21.2,"sma_60":20.5,"sma_120":19.45},{"date":"2024-11-07","open":20.31,"high":20.65,"low":20.15,"close":20.65,"volume":5894,"rsi_14":66.45,"sma_20":21.28,"sma_60":20.58,"sma_120":19.48},{"date":"2024-11-08","open":20.64,"high":20.64,"low":19.93,"close":20.09,"volume":3075,"rsi_14":75.22,"sma_20":21.33,"sma_60":20.64,"sma_120":19.5},{"date":"2024-11-11","open":19.57,"high":20.41,"low":19.57,"close":20.33,"volume":1333,"rsi_14":73.63,"sma_20":21.38,"sma_60":20.72,"sma_120":19.53},{"date":"2024-11-12","open":19.93,"high":20.79,"low":18.93,"close":20.07,"volume":1769,"rsi_14":71.23,"sma_20":21.43,"sma_60":20.78,"sma_120":19.56},{"date":"2024-11-13","open":20.07,"high":20.25,"low":19.77,"close":19.94,"volume":2185,"rsi_14":60.86,"sma_20":21.48,"sma_60":20.84,"sma_120":19.58},{"date":"2024-11-14","open":19.99,"high":20.79,"low":19.78,"close":20.31,"volume":2191,"rsi_14":62.35,"sma_20":21.51,"sma_60":20.9,"sma_120":19.61},{"date":"2024-11-15","open":20.32,"high":20.78,"low":19.9,"close":20.74,"volume":4202,"rsi_14":64.09,"sma_20":21.58,"sma_60":20.96,"sma_120":19.64},{"date":"2024-11-18","open":20.18,"high":20.78,"low":20.13,"close":20.31,"volume":2771,"rsi_14":55.78,"sma_20":21.68,"sma_60":21.01,"sma_120":19.67},{"date":"2024-11-19","open":20.35,"high":20.79,"low":20.31,"close":20.31,"volume":3544,"rsi_14":54.46,"sma_20":21.75,"sma_60":21.07,"sma_120":19.69},{"date":"2024-11-20","open":20.57,"high":21.19,"low":20.47,"close":21.05,"volume":3602,"rsi_14":62.14,"sma_20":21.87,"sma_60":21.15,"sma_120":19.73},{"date":"2024-11-21","open":20.6,"high":22.07,"low":20.6,"close":21.72,"volume":5590,"rsi_14":68.31,"sma_20":22.0,"sma_60":21.23,"sma_120":19.77},{"date":"2024-11-22","open":21.44,"high":21.56,"low":20.75,"close":21.56,"volume":5530,"rsi_14":65.24,"sma_20":22.1,"sma_60":21.32,"sma_120":19.8},{"date":"2024-11-25","open":21.58,"high":21.96,"low":21.15,"close":21.15,"volume":3294,"rsi_14":60.14,"sma_20":22.17,"sma_60":21.39,"sma_120":19.84},{"date":"2024-11-26","open":21.95,"high":22.16,"low":21.85,"close":21.85,"volume":1039,"rsi_14":63.08,"sma_20":22.27,"sma_60":21.48,"sma_120":19.88},{"date":"2024-11-27","open":21.61,"high":21.79,"low":21.61,"close":21.79,"volume":914,"rsi_14":61.25,"sma_20":22.36,"sma_60":21.56,"sma_120":19.92},{"date":"2024-11-29","open":20.78,"high":21.97,"low":20.31,"close":21.24,"volume":962,"rsi_14":61.19,"sma_20":22.42,"sma_60":21.62,"sma_120":19.96},{"date":"2024-12-02","open":21.2,"high":21.94,"low":20.78,"close":20.78,"volume":1571,"rsi_14":54.18,"sma_20":22.46,"sma_60":21.67,"sma_120":19.99},{"date":"2024-12-03","open":20.03,"high":21.01,"low":20.03,"close":21.01,"volume":3773,"rsi_14":58.77,"sma_20":22.5,"sma_60":21.72,"sma_120":20.02},{"date":"2024-12-04","open":21.03,"high":21.21,"low":21.03,"close":21.21,"volume":1894,"rsi_14":61.75,"sma_20":22.56,"sma_60":21.77,"sma_120":20.06},{"date":"2024-12-05","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":442,"rsi_14":59.15,"sma_20":22.6,"sma_60":21.81,"sma_120":20.1},{"date":"2024-12-06","open":20.41,"high":21.61,"low":20.41,"close":21.61,"volume":8925,"rsi_14":58.7,"sma_20":22.65,"sma_60":21.87,"sma_120":20.14},{"date":"2024-12-09","open":21.79,"high":22.07,"low":21.7,"close":22.05,"volume":2525,"rsi_14":67.33,"sma_20":22.76,"sma_60":21.94,"sma_120":20.19},{"date":"2024-12-10","open":21.48,"high":22.12,"low":21.48,"close":21.95,"volume":3511,"rsi_14":62.9,"sma_20":22.83,"sma_60":22.0,"sma_120":20.24},{"date":"2024-12-11","open":21.81,"high":21.81,"low":21.81,"close":21.81,"volume":666,"rsi_14":55.32,"sma_20":22.91,"sma_60":22.05,"sma_120":20.3},{"date":"2024-12-12","open":21.81,"high":21.81,"low":21.48,"close":21.48,"volume":3309,"rsi_14":44.52,"sma_20":22.98,"sma_60":22.1,"sma_120":20.35},{"date":"2024-12-13","open":20.76,"high":22.09,"low":20.76,"close":21.93,"volume":2593,"rsi_14":51.23,"sma_20":23.06,"sma_60":22.15,"sma_120":20.4},{"date":"2024-12-16","open":21.4,"high":22.09,"low":21.4,"close":21.85,"volume":2415,"rsi_14":55.18,"sma_20":23.1,"sma_60":22.18,"sma_120":20.45},{"date":"2024-12-17","open":21.9,"high":21.9,"low":21.58,"close":21.73,"volume":1982,"rsi_14":45.26,"sma_20":23.17,"sma_60":22.21,"sma_120":20.49},{"date":"2024-12-18","open":20.81,"high":20.81,"low":20.77,"close":20.77,"volume":1740,"rsi_14":36.6,"sma_20":23.18,"sma_60":22.22,"sma_120":20.52},{"date":"2024-12-19","open":20.61,"high":22.19,"low":20.61,"close":21.73,"volume":1992,"rsi_14":52.45,"sma_20":23.2,"sma_60":22.2,"sma_120":20.57},{"date":"2024-12-20","open":20.75,"high":21.67,"low":20.75,"close":21.66,"volume":3307,"rsi_14":56.78,"sma_20":23.19,"sma_60":22.19,"sma_120":20.61},{"date":"2024-12-23","open":21.66,"high":21.66,"low":21.66,"close":21.66,"volume":154,"rsi_14":54.55,"sma_20":23.18,"sma_60":22.19,"sma_120":20.66},{"date":"2024-12-24","open":20.79,"high":22.23,"low":20.79,"close":22.23,"volume":3505,"rsi_14":57.92,"sma_20":23.22,"sma_60":22.21,"sma_120":20.71},{"date":"2024-12-26","open":21.95,"high":22.36,"low":21.31,"close":22.28,"volume":3752,"rsi_14":58.18,"sma_20":23.23,"sma_60":22.23,"sma_120":20.75},{"date":"2024-12-27","open":21.95,"high":23.73,"low":21.95,"close":22.34,"volume":12100,"rsi_14":55.24,"sma_20":23.25,"sma_60":22.26,"sma_120":20.8},{"date":"2024-12-30","open":22.9,"high":22.95,"low":22.37,"close":22.95,"volume":2287,"rsi_14":56.77,"sma_20":23.33,"sma_60":22.31,"sma_120":20.85},{"date":"2024-12-31","open":22.0,"high":22.85,"low":21.72,"close":21.94,"volume":13673,"rsi_14":49.91,"sma_20":23.38,"sma_60":22.33,"sma_120":20.89},{"date":"2025-01-02","open":21.01,"high":21.83,"low":20.69,"close":21.83,"volume":2780,"rsi_14":50.17,"sma_20":23.41,"sma_60":22.35,"sma_120":20.92},{"date":"2025-01-03","open":21.39,"high":21.64,"low":21.39,"close":21.64,"volume":1958,"rsi_14":51.52,"sma_20":23.42,"sma_60":22.38,"sma_120":20.97},{"date":"2025-01-06","open":22.31,"high":22.31,"low":21.2,"close":21.2,"volume":2560,"rsi_14":43.08,"sma_20":23.4,"sma_60":22.4,"sma_120":21.0},{"date":"2025-01-07","open":21.02,"high":21.53,"low":21.02,"close":21.53,"volume":2115,"rsi_14":46.97,"sma_20":23.38,"sma_60":22.44,"sma_120":21.04},{"date":"2025-01-08","open":20.73,"high":21.53,"low":20.73,"close":21.01,"volume":1564,"rsi_14":43.87,"sma_20":23.32,"sma_60":22.47,"sma_120":21.07},{"date":"2025-01-10","open":21.43,"high":21.48,"low":21.11,"close":21.11,"volume":3001,"rsi_14":53.36,"sma_20":23.27,"sma_60":22.49,"sma_120":21.09},{"date":"2025-01-13","open":20.54,"high":21.07,"low":20.17,"close":20.59,"volume":2163,"rsi_14":37.48,"sma_20":23.21,"sma_60":22.52,"sma_120":21.12},{"date":"2025-01-14","open":20.1,"high":21.01,"low":19.9,"close":20.08,"volume":5903,"rsi_14":34.18,"sma_20":23.13,"sma_60":22.53,"sma_120":21.13},{"date":"2025-01-15","open":19.9,"high":20.54,"low":19.85,"close":20.54,"volume":888,"rsi_14":39.71,"sma_20":23.06,"sma_60":22.54,"sma_120":21.16},{"date":"2025-01-16","open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":266,"rsi_14":32.67,"sma_20":22.99,"sma_60":22.56,"sma_120":21.18},{"date":"2025-01-17","open":20.96,"high":21.03,"low":20.66,"close":20.99,"volume":1453,"rsi_14":37.63,"sma_20":22.95,"sma_60":22.6,"sma_120":21.21},{"date":"2025-01-21","open":20.87,"high":21.34,"low":20.87,"close":21.25,"volume":43561,"rsi_14":40.07,"sma_20":22.97,"sma_60":22.63,"sma_120":21.25},{"date":"2025-01-22","open":21.32,"high":21.62,"low":21.29,"close":21.31,"volume":4243,"rsi_14":33.42,"sma_20":22.95,"sma_60":22.67,"sma_120":21.28},{"date":"2025-01-23","open":21.0,"high":21.37,"low":20.55,"close":21.37,"volume":1684,"rsi_14":42.84,"sma_20":22.93,"sma_60":22.71,"sma_120":21.32},{"date":"2025-01-24","open":21.03,"high":21.03,"low":20.8,"close":20.8,"volume":1800,"rsi_14":38.42,"sma_20":22.89,"sma_60":22.72,"sma_120":21.35},{"date":"2025-01-27","open":20.65,"high":20.99,"low":19.8,"close":20.17,"volume":5007,"rsi_14":34.96,"sma_20":22.78,"sma_60":22.72,"sma_120":21.38},{"date":"2025-01-28","open":20.17,"high":20.97,"low":20.0,"close":20.0,"volume":4565,"rsi_14":36.94,"sma_20":22.65,"sma_60":22.72,"sma_120":21.41},{"date":"2025-01-29","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":1202,"rsi_14":32.07,"sma_20":22.53,"sma_60":22.71,"sma_120":21.44},{"date":"2025-01-30","open":19.82,"high":20.48,"low":19.82,"close":20.48,"volume":2901,"rsi_14":43.76,"sma_20":22.4,"sma_60":22.72,"sma_120":21.47},{"date":"2025-01-31","open":20.55,"high":20.55,"low":19.7,"close":20.17,"volume":1620,"rsi_14":39.65,"sma_20":22.3,"sma_60":22.71,"sma_120":21.5},{"date":"2025-02-03","open":19.71,"high":19.72,"low":18.68,"close":19.58,"volume":8322,"rsi_14":38.92,"sma_20":22.18,"sma_60":22.7,"sma_120":21.53},{"date":"2025-02-04","open":19.46,"high":19.56,"low":19.22,"close":19.22,"volume":3631,"rsi_14":40.35,"sma_20":22.05,"sma_60":22.68,"sma_120":21.55},{"date":"2025-02-05","open":19.37,"high":20.03,"low":19.37,"close":20.03,"volume":520,"rsi_14":44.73,"sma_20":21.99,"sma_60":22.66,"sma_120":21.58},{"date":"2025-02-06","open":20.2,"high":20.3,"low":19.72,"close":19.72,"volume":5488,"rsi_14":41.94,"sma_20":21.89,"sma_60":22.64,"sma_120":21.61},{"date":"2025-02-07","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":301,"rsi_14":36.41,"sma_20":21.82,"sma_60":22.63,"sma_120":21.64},{"date":"2025-02-10","open":20.06,"high":20.07,"low":19.71,"close":20.07,"volume":1139,"rsi_14":37.6,"sma_20":21.77,"sma_60":22.62,"sma_120":21.67},{"date":"2025-02-11","open":19.51,"high":19.63,"low":19.51,"close":19.56,"volume":4579,"rsi_14":33.1,"sma_20":21.71,"sma_60":22.61,"sma_120":21.69},{"date":"2025-02-12","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":349,"rsi_14":30.28,"sma_20":21.66,"sma_60":22.59,"sma_120":21.71},{"date":"2025-02-13","open":19.1,"high":19.38,"low":19.1,"close":19.38,"volume":1412,"rsi_14":36.08,"sma_20":21.6,"sma_60":22.57,"sma_120":21.74},{"date":"2025-02-14","open":19.33,"high":19.7,"low":19.33,"close":19.7,"volume":3694,"rsi_14":45.03,"sma_20":21.56,"sma_60":22.55,"sma_120":21.75},{"date":"2025-02-18","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":1489,"rsi_14":44.76,"sma_20":21.48,"sma_60":22.53,"sma_120":21.77},{"date":"2025-02-19","open":19.15,"high":19.7,"low":19.15,"close":19.41,"volume":4021,"rsi_14":44.17,"sma_20":21.38,"sma_60":22.51,"sma_120":21.79},{"date":"2025-02-20","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":183,"rsi_14":37.81,"sma_20":21.28,"sma_60":22.48,"sma_120":21.81},{"date":"2025-02-21","open":19.1,"high":19.1,"low":19.1,"close":19.1,"volume":1195,"rsi_14":37.77,"sma_20":21.16,"sma_60":22.42,"sma_120":21.83},{"date":"2025-02-24","open":19.7,"high":19.7,"low":19.19,"close":19.19,"volume":2919,"rsi_14":45.07,"sma_20":21.07,"sma_60":22.38,"sma_120":21.85},{"date":"2025-02-25","open":19.7,"high":19.7,"low":19.67,"close":19.67,"volume":1115,"rsi_14":55.54,"sma_20":21.04,"sma_60":22.35,"sma_120":21.87},{"date":"2025-02-26","open":19.93,"high":20.16,"low":19.93,"close":20.16,"volume":835,"rsi_14":51.77,"sma_20":21.05,"sma_60":22.31,"sma_120":21.9},{"date":"2025-02-27","open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":552,"rsi_14":52.16,"sma_20":21.05,"sma_60":22.27,"sma_120":21.91},{"date":"2025-02-28","open":19.61,"high":20.06,"low":19.61,"close":20.06,"volume":4819,"rsi_14":54.48,"sma_20":21.02,"sma_60":22.25,"sma_120":21.94},{"date":"2025-03-03","open":19.94,"high":19.94,"low":19.82,"close":19.82,"volume":903,"rsi_14":46.64,"sma_20":21.01,"sma_60":22.23,"sma_120":21.95},{"date":"2025-03-04","open":19.84,"high":20.2,"low":19.62,"close":19.62,"volume":1597,"rsi_14":50.95,"sma_20":21.01,"sma_60":22.2,"sma_120":21.96},{"date":"2025-03-05","open":19.61,"high":20.08,"low":19.61,"close":19.96,"volume":2834,"rsi_14":61.1,"sma_20":21.05,"sma_60":22.17,"sma_120":21.97},{"date":"2025-03-06","open":19.6,"high":19.76,"low":19.52,"close":19.52,"volume":1198,"rsi_14":51.91,"sma_20":21.02,"sma_60":22.14,"sma_120":21.98},{"date":"2025-03-07","open":19.24,"high":19.61,"low":19.24,"close":19.61,"volume":1124,"rsi_14":48.78,"sma_20":21.01,"sma_60":22.1,"sma_120":21.98},{"date":"2025-03-10","open":19.39,"high":20.32,"low":19.26,"close":19.26,"volume":2374,"rsi_14":43.81,"sma_20":20.98,"sma_60":22.04,"sma_120":21.99},{"date":"2025-03-11","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":450,"rsi_14":44.78,"sma_20":20.92,"sma_60":21.99,"sma_120":21.99},{"date":"2025-03-12","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":82,"rsi_14":44.78,"sma_20":20.89,"sma_60":21.94,"sma_120":21.99},{"date":"2025-03-13","open":19.39,"high":20.21,"low":19.39,"close":20.21,"volume":827,"rsi_14":59.7,"sma_20":20.93,"sma_60":21.91,"sma_120":22.01},{"date":"2025-03-14","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":402,"rsi_14":54.22,"sma_20":20.94,"sma_60":21.87,"sma_120":22.01},{"date":"2025-03-17","open":19.6,"high":19.82,"low":19.6,"close":19.82,"volume":1159,"rsi_14":48.78,"sma_20":20.94,"sma_60":21.83,"sma_120":22.0},{"date":"2025-03-18","open":19.58,"high":19.68,"low":19.58,"close":19.68,"volume":762,"rsi_14":40.39,"sma_20":20.93,"sma_60":21.78,"sma_120":22.0},{"date":"2025-03-19","open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":616,"rsi_14":42.56,"sma_20":20.93,"sma_60":21.76,"sma_120":21.99},{"date":"2025-03-20","open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":370,"rsi_14":39.46,"sma_20":20.92,"sma_60":21.72,"sma_120":21.96},{"date":"2025-03-21","open":19.54,"high":20.58,"low":19.54,"close":20.58,"volume":2730,"rsi_14":55.89,"sma_20":20.99,"sma_60":21.69,"sma_120":21.94},{"date":"2025-03-24","open":20.1,"high":20.4,"low":19.87,"close":20.39,"volume":4753,"rsi_14":56.03,"sma_20":21.04,"sma_60":21.67,"sma_120":21.93},{"date":"2025-03-25","open":20.49,"high":20.58,"low":19.6,"close":20.15,"volume":6201,"rsi_14":49.2,"sma_20":21.05,"sma_60":21.62,"sma_120":21.92},{"date":"2025-03-26","open":19.68,"high":20.37,"low":19.68,"close":20.2,"volume":1672,"rsi_14":55.7,"sma_20":21.04,"sma_60":21.58,"sma_120":21.91},{"date":"2025-03-27","open":19.88,"high":20.53,"low":19.88,"close":20.48,"volume":2381,"rsi_14":57.83,"sma_20":21.06,"sma_60":21.54,"sma_120":21.9},{"date":"2025-03-28","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":371,"rsi_14":67.61,"sma_20":21.06,"sma_60":21.49,"sma_120":21.9},{"date":"2025-03-31","open":20.53,"high":20.53,"low":20.43,"close":20.43,"volume":1098,"rsi_14":67.23,"sma_20":21.08,"sma_60":21.46,"sma_120":21.9},{"date":"2025-04-01","open":20.8,"high":20.8,"low":20.8,"close":20.8,"volume":484,"rsi_14":70.45,"sma_20":21.13,"sma_60":21.44,"sma_120":21.9},{"date":"2025-04-02","open":20.44,"high":20.5,"low":20.16,"close":20.16,"volume":636,"rsi_14":49.31,"sma_20":21.13,"sma_60":21.41,"sma_120":21.89},{"date":"2025-04-03","open":20.15,"high":20.34,"low":20.15,"close":20.33,"volume":758,"rsi_14":57.6,"sma_20":21.16,"sma_60":21.39,"sma_120":21.89},{"date":"2025-04-04","open":20.24,"high":20.24,"low":19.35,"close":20.09,"volume":6886,"rsi_14":53.96,"sma_20":21.17,"sma_60":21.36,"sma_120":21.9},{"date":"2025-04-07","open":19.49,"high":19.81,"low":19.21,"close":19.47,"volume":7553,"rsi_14":47.36,"sma_20":21.18,"sma_60":21.33,"sma_120":21.9},{"date":"2025-04-08","open":19.82,"high":19.82,"low":19.56,"close":19.56,"volume":1663,"rsi_14":49.64,"sma_20":21.2,"sma_60":21.29,"sma_120":21.89},{"date":"2025-04-09","open":19.3,"high":19.3,"low":18.92,"close":19.21,"volume":4703,"rsi_14":45.58,"sma_20":21.19,"sma_60":21.27,"sma_120":21.89},{"date":"2025-04-10","open":19.3,"high":19.79,"low":19.3,"close":19.3,"volume":2020,"rsi_14":31.09,"sma_20":21.14,"sma_60":21.25,"sma_120":21.89},{"date":"2025-04-11","open":18.97,"high":19.11,"low":18.97,"close":19.11,"volume":1318,"rsi_14":31.09,"sma_20":21.11,"sma_60":21.22,"sma_120":21.88},{"date":"2025-04-14","open":19.09,"high":19.09,"low":17.98,"close":18.9,"volume":2879,"rsi_14":31.36,"sma_20":21.06,"sma_60":21.18,"sma_120":21.87},{"date":"2025-04-15","open":18.07,"high":18.57,"low":18.07,"close":18.45,"volume":753,"rsi_14":26.7,"sma_20":20.99,"sma_60":21.13,"sma_120":21.87},{"date":"2025-04-16","open":18.54,"high":18.54,"low":18.54,"close":18.54,"volume":297,"rsi_14":22.81,"sma_20":20.94,"sma_60":21.08,"sma_120":21.86},{"date":"2025-04-17","open":18.82,"high":18.92,"low":18.82,"close":18.87,"volume":1976,"rsi_14":29.48,"sma_20":20.9,"sma_60":21.03,"sma_120":21.85},{"date":"2025-04-21","open":19.09,"high":19.09,"low":18.91,"close":18.92,"volume":762,"rsi_14":30.66,"sma_20":20.81,"sma_60":20.99,"sma_120":21.85},{"date":"2025-04-22","open":18.9,"high":18.9,"low":18.45,"close":18.51,"volume":2427,"rsi_14":20.91,"sma_20":20.71,"sma_60":20.94,"sma_120":21.83},{"date":"2025-04-23","open":18.51,"high":18.78,"low":18.46,"close":18.75,"volume":1532,"rsi_14":30.14,"sma_20":20.64,"sma_60":20.91,"sma_120":21.82},{"date":"2025-04-24","open":18.65,"high":18.68,"low":18.28,"close":18.43,"volume":3037,"rsi_14":24.3,"sma_20":20.55,"sma_60":20.88,"sma_120":21.8},{"date":"2025-04-25","open":18.54,"high":18.83,"low":18.45,"close":18.82,"volume":3153,"rsi_14":33.42,"sma_20":20.46,"sma_60":20.85,"sma_120":21.78},{"date":"2025-04-28","open":18.84,"high":18.84,"low":18.83,"close":18.83,"volume":875,"rsi_14":40.06,"sma_20":20.37,"sma_60":20.82,"sma_120":21.77},{"date":"2025-04-29","open":18.8,"high":18.83,"low":18.8,"close":18.83,"volume":892,"rsi_14":38.44,"sma_20":20.29,"sma_60":20.79,"sma_120":21.75},{"date":"2025-04-30","open":18.53,"high":18.62,"low":18.53,"close":18.62,"volume":728,"rsi_14":40.25,"sma_20":20.17,"sma_60":20.77,"sma_120":21.73},{"date":"2025-05-01","open":18.53,"high":19.01,"low":18.53,"close":19.01,"volume":1789,"rsi_14":45.56,"sma_20":20.11,"sma_60":20.76,"sma_120":21.72},{"date":"2025-05-02","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":193,"rsi_14":44.6,"sma_20":20.03,"sma_60":20.73,"sma_120":21.7},{"date":"2025-05-05","open":18.74,"high":18.74,"low":18.68,"close":18.68,"volume":1025,"rsi_14":46.49,"sma_20":19.95,"sma_60":20.71,"sma_120":21.68},{"date":"2025-05-06","open":18.68,"high":18.68,"low":18.68,"close":18.68,"volume":99,"rsi_14":54.08,"sma_20":19.91,"sma_60":20.69,"sma_120":21.66},{"date":"2025-05-07","open":19.09,"high":19.09,"low":18.73,"close":18.97,"volume":4307,"rsi_14":57.14,"sma_20":19.88,"sma_60":20.66,"sma_120":21.64},{"date":"2025-05-08","open":18.91,"high":19.13,"low":18.91,"close":19.09,"volume":1623,"rsi_14":54.08,"sma_20":19.87,"sma_60":20.65,"sma_120":21.63},{"date":"2025-05-09","open":19.09,"high":19.09,"low":19.09,"close":19.09,"volume":207,"rsi_14":53.12,"sma_20":19.86,"sma_60":20.65,"sma_120":21.62},{"date":"2025-05-12","open":19.13,"high":19.13,"low":19.13,"close":19.13,"volume":795,"rsi_14":63.3,"sma_20":19.86,"sma_60":20.64,"sma_120":21.6},{"date":"2025-05-13","open":19.13,"high":19.13,"low":19.13,"close":19.13,"volume":124,"rsi_14":59.0,"sma_20":19.88,"sma_60":20.62,"sma_120":21.59},{"date":"2025-05-14","open":19.11,"high":19.11,"low":19.11,"close":19.11,"volume":563,"rsi_14":68.94,"sma_20":19.91,"sma_60":20.61,"sma_120":21.57},{"date":"2025-05-15","open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":307,"rsi_14":70.35,"sma_20":19.97,"sma_60":20.61,"sma_120":21.56},{"date":"2025-05-16","open":18.99,"high":18.99,"low":18.99,"close":18.99,"volume":1059,"rsi_14":53.26,"sma_20":19.97,"sma_60":20.6,"sma_120":21.54},{"date":"2025-05-19","open":18.99,"high":19.51,"low":18.99,"close":19.51,"volume":665,"rsi_14":61.4,"sma_20":20.0,"sma_60":20.6,"sma_120":21.51},{"date":"2025-05-20","open":19.51,"high":19.51,"low":19.51,"close":19.51,"volume":132,"rsi_14":65.98,"sma_20":20.06,"sma_60":20.6,"sma_120":21.49},{"date":"2025-05-21","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":241,"rsi_14":57.73,"sma_20":20.09,"sma_60":20.59,"sma_120":21.47},{"date":"2025-05-22","open":19.6,"high":19.84,"low":18.91,"close":18.91,"volume":1942,"rsi_14":53.03,"sma_20":20.12,"sma_60":20.57,"sma_120":21.44},{"date":"2025-05-23","open":19.5,"high":19.86,"low":19.39,"close":19.82,"volume":1484,"rsi_14":66.05,"sma_20":20.17,"sma_60":20.56,"sma_120":21.42},{"date":"2025-05-27","open":19.87,"high":19.87,"low":18.84,"close":19.35,"volume":4903,"rsi_14":58.32,"sma_20":20.2,"sma_60":20.54,"sma_120":21.4},{"date":"2025-05-28","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":151,"rsi_14":55.05,"sma_20":20.22,"sma_60":20.53,"sma_120":21.38},{"date":"2025-05-29","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":291,"rsi_14":53.52,"sma_20":20.26,"sma_60":20.52,"sma_120":21.36},{"date":"2025-05-30","open":19.81,"high":19.86,"low":19.29,"close":19.83,"volume":1392,"rsi_14":58.99,"sma_20":20.31,"sma_60":20.51,"sma_120":21.34},{"date":"2025-06-02","open":19.84,"high":20.42,"low":19.63,"close":19.63,"volume":6335,"rsi_14":55.88,"sma_20":20.35,"sma_60":20.51,"sma_120":21.32},{"date":"2025-06-03","open":19.97,"high":19.97,"low":18.92,"close":19.5,"volume":9386,"rsi_14":54.19,"sma_20":20.4,"sma_60":20.51,"sma_120":21.3},{"date":"2025-06-04","open":18.86,"high":20.28,"low":18.86,"close":18.87,"volume":1600,"rsi_14":47.55,"sma_20":20.41,"sma_60":20.5,"sma_120":21.27},{"date":"2025-06-05","open":19.87,"high":20.45,"low":19.59,"close":20.45,"volume":1160,"rsi_14":57.1,"sma_20":20.48,"sma_60":20.52,"sma_120":21.25},{"date":"2025-06-06","open":20.39,"high":20.39,"low":20.39,"close":20.39,"volume":8760,"rsi_14":62.5,"sma_20":20.55,"sma_60":20.54,"sma_120":21.24},{"date":"2025-06-09","open":20.81,"high":20.81,"low":20.48,"close":20.48,"volume":1729,"rsi_14":59.42,"sma_20":20.63,"sma_60":20.54,"sma_120":21.23},{"date":"2025-06-10","open":21.08,"high":21.79,"low":20.84,"close":21.13,"volume":7548,"rsi_14":62.22,"sma_20":20.72,"sma_60":20.56,"sma_120":21.21},{"date":"2025-06-11","open":21.28,"high":21.28,"low":20.12,"close":21.02,"volume":2338,"rsi_14":62.21,"sma_20":20.8,"sma_60":20.58,"sma_120":21.2},{"date":"2025-06-12","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":712,"rsi_14":70.15,"sma_20":20.91,"sma_60":20.6,"sma_120":21.19},{"date":"2025-06-13","open":20.27,"high":20.28,"low":20.27,"close":20.28,"volume":417,"rsi_14":51.86,"sma_20":20.93,"sma_60":20.61,"sma_120":21.19},{"date":"2025-06-16","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":335,"rsi_14":57.76,"sma_20":20.99,"sma_60":20.62,"sma_120":21.17},{"date":"2025-06-17","open":20.81,"high":20.81,"low":20.81,"close":20.81,"volume":1659,"rsi_14":60.66,"sma_20":21.05,"sma_60":20.62,"sma_120":21.16},{"date":"2025-06-18","open":20.81,"high":20.81,"low":20.81,"close":20.81,"volume":116,"rsi_14":60.66,"sma_20":21.1,"sma_60":20.62,"sma_120":21.14},{"date":"2025-06-20","open":20.36,"high":21.97,"low":20.36,"close":21.97,"volume":595,"rsi_14":64.81,"sma_20":21.23,"sma_60":20.65,"sma_120":21.14},{"date":"2025-06-23","open":22.03,"high":22.03,"low":20.79,"close":20.79,"volume":1435,"rsi_14":56.19,"sma_20":21.31,"sma_60":20.66,"sma_120":21.12},{"date":"2025-06-24","open":21.08,"high":21.56,"low":20.61,"close":21.55,"volume":3029,"rsi_14":61.3,"sma_20":21.39,"sma_60":20.67,"sma_120":21.11},{"date":"2025-06-25","open":21.56,"high":22.99,"low":21.3,"close":22.99,"volume":6187,"rsi_14":72.16,"sma_20":21.57,"sma_60":20.71,"sma_120":21.1},{"date":"2025-06-26","open":23.31,"high":23.72,"low":22.98,"close":23.72,"volume":1693,"rsi_14":69.05,"sma_20":21.78,"sma_60":20.76,"sma_120":21.11},{"date":"2025-06-27","open":23.46,"high":24.33,"low":23.46,"close":24.22,"volume":3665,"rsi_14":71.46,"sma_20":22.02,"sma_60":20.82,"sma_120":21.13},{"date":"2025-06-30","open":24.24,"high":26.47,"low":23.95,"close":23.95,"volume":3742,"rsi_14":68.88,"sma_20":22.22,"sma_60":20.88,"sma_120":21.14},{"date":"2025-07-01","open":23.18,"high":23.18,"low":23.18,"close":23.18,"volume":476,"rsi_14":61.57,"sma_20":22.4,"sma_60":20.93,"sma_120":21.16},{"date":"2025-07-02","open":23.13,"high":23.13,"low":23.13,"close":23.13,"volume":445,"rsi_14":61.98,"sma_20":22.57,"sma_60":20.97,"sma_120":21.17},{"date":"2025-07-03","open":23.09,"high":23.09,"low":22.16,"close":22.16,"volume":678,"rsi_14":54.21,"sma_20":22.73,"sma_60":21.02,"sma_120":21.17},{"date":"2025-07-07","open":22.69,"high":22.95,"low":22.44,"close":22.95,"volume":1766,"rsi_14":64.61,"sma_20":22.85,"sma_60":21.07,"sma_120":21.18},{"date":"2025-07-08","open":23.09,"high":23.95,"low":22.99,"close":23.04,"volume":6502,"rsi_14":64.42,"sma_20":22.97,"sma_60":21.13,"sma_120":21.2},{"date":"2025-07-09","open":23.04,"high":23.04,"low":23.04,"close":23.04,"volume":107,"rsi_14":62.82,"sma_20":23.09,"sma_60":21.19,"sma_120":21.22},{"date":"2025-07-10","open":23.91,"high":23.91,"low":23.81,"close":23.81,"volume":891,"rsi_14":65.83,"sma_20":23.23,"sma_60":21.27,"sma_120":21.24},{"date":"2025-07-11","open":23.81,"high":23.81,"low":23.77,"close":23.78,"volume":466,"rsi_14":60.85,"sma_20":23.38,"sma_60":21.35,"sma_120":21.27},{"date":"2025-07-14","open":23.19,"high":25.53,"low":22.33,"close":24.58,"volume":6893,"rsi_14":73.78,"sma_20":23.55,"sma_60":21.46,"sma_120":21.29},{"date":"2025-07-15","open":24.43,"high":24.9,"low":24.41,"close":24.9,"volume":1390,"rsi_14":72.26,"sma_20":23.79,"sma_60":21.56,"sma_120":21.32},{"date":"2025-07-16","open":24.86,"high":25.34,"low":24.43,"close":24.43,"volume":3297,"rsi_14":60.96,"sma_20":24.0,"sma_60":21.65,"sma_120":21.34},{"date":"2025-07-17","open":25.86,"high":27.75,"low":25.8,"close":26.54,"volume":6763,"rsi_14":67.75,"sma_20":24.3,"sma_60":21.78,"sma_120":21.38},{"date":"2025-07-18","open":26.54,"high":27.69,"low":26.06,"close":27.28,"volume":1381,"rsi_14":68.7,"sma_20":24.63,"sma_60":21.93,"sma_120":21.44},{"date":"2025-07-21","open":25.9,"high":27.21,"low":25.9,"close":26.88,"volume":1949,"rsi_14":67.67,"sma_20":24.89,"sma_60":22.07,"sma_120":21.49},{"date":"2025-07-22","open":27.77,"high":27.78,"low":26.83,"close":26.83,"volume":3971,"rsi_14":73.99,"sma_20":25.21,"sma_60":22.21,"sma_120":21.54},{"date":"2025-07-23","open":26.83,"high":26.83,"low":26.35,"close":26.35,"volume":1515,"rsi_14":70.1,"sma_20":25.46,"sma_60":22.34,"sma_120":21.6},{"date":"2025-07-24","open":27.15,"high":27.15,"low":27.15,"close":27.15,"volume":386,"rsi_14":81.81,"sma_20":25.67,"sma_60":22.48,"sma_120":21.65},{"date":"2025-07-25","open":27.15,"high":27.15,"low":27.15,"close":27.15,"volume":86,"rsi_14":79.76,"sma_20":25.85,"sma_60":22.62,"sma_120":21.71},{"date":"2025-07-28","open":26.97,"high":26.99,"low":26.97,"close":26.99,"volume":1363,"rsi_14":77.69,"sma_20":26.0,"sma_60":22.76,"sma_120":21.77},{"date":"2025-07-29","open":26.92,"high":26.92,"low":25.87,"close":26.67,"volume":4205,"rsi_14":74.39,"sma_20":26.14,"sma_60":22.89,"sma_120":21.83},{"date":"2025-07-30","open":26.67,"high":26.67,"low":26.67,"close":26.67,"volume":207,"rsi_14":71.45,"sma_20":26.32,"sma_60":23.02,"sma_120":21.88},{"date":"2025-07-31","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":978,"rsi_14":61.03,"sma_20":26.44,"sma_60":23.14,"sma_120":21.92},{"date":"2025-08-01","open":25.47,"high":25.67,"low":24.34,"close":24.34,"volume":4218,"rsi_14":48.56,"sma_20":26.56,"sma_60":23.23,"sma_120":21.96},{"date":"2025-08-04","open":25.44,"high":25.44,"low":25.39,"close":25.39,"volume":1052,"rsi_14":52.74,"sma_20":26.69,"sma_60":23.34,"sma_120":22.0},{"date":"2025-08-05","open":24.15,"high":25.97,"low":24.15,"close":25.58,"volume":4238,"rsi_14":56.67,"sma_20":26.82,"sma_60":23.45,"sma_120":22.05},{"date":"2025-08-06","open":23.68,"high":25.92,"low":23.68,"close":25.77,"volume":1443,"rsi_14":44.29,"sma_20":26.96,"sma_60":23.56,"sma_120":22.1},{"date":"2025-08-07","open":25.44,"high":26.42,"low":25.44,"close":26.35,"volume":1359,"rsi_14":42.9,"sma_20":27.09,"sma_60":23.68,"sma_120":22.16},{"date":"2025-08-08","open":25.9,"high":25.9,"low":25.87,"close":25.87,"volume":698,"rsi_14":42.34,"sma_20":27.2,"sma_60":23.79,"sma_120":22.21},{"date":"2025-08-11","open":25.39,"high":25.39,"low":24.8,"close":25.39,"volume":1600,"rsi_14":39.81,"sma_20":27.24,"sma_60":23.9,"sma_120":22.26},{"date":"2025-08-12","open":24.89,"high":25.43,"low":24.87,"close":25.43,"volume":1731,"rsi_14":43.04,"sma_20":27.27,"sma_60":24.0,"sma_120":22.3},{"date":"2025-08-13","open":24.91,"high":25.77,"low":24.68,"close":25.77,"volume":1955,"rsi_14":38.79,"sma_20":27.34,"sma_60":24.11,"sma_120":22.35},{"date":"2025-08-14","open":25.14,"high":25.14,"low":24.89,"close":24.89,"volume":1711,"rsi_14":33.92,"sma_20":27.26,"sma_60":24.2,"sma_120":22.4},{"date":"2025-08-15","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":303,"rsi_14":34.25,"sma_20":27.13,"sma_60":24.29,"sma_120":22.45},{"date":"2025-08-18","open":24.33,"high":24.95,"low":23.94,"close":24.2,"volume":3534,"rsi_14":32.94,"sma_20":26.99,"sma_60":24.37,"sma_120":22.48},{"date":"2025-08-19","open":22.19,"high":24.09,"low":22.19,"close":23.52,"volume":4234,"rsi_14":30.11,"sma_20":26.81,"sma_60":24.44,"sma_120":22.5},{"date":"2025-08-20","open":23.66,"high":24.07,"low":23.23,"close":23.66,"volume":1720,"rsi_14":36.58,"sma_20":26.67,"sma_60":24.51,"sma_120":22.53},{"date":"2025-08-21","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":297,"rsi_14":39.02,"sma_20":26.45,"sma_60":24.56,"sma_120":22.55},{"date":"2025-08-22","open":23.48,"high":23.53,"low":22.05,"close":23.53,"volume":1453,"rsi_14":34.55,"sma_20":26.26,"sma_60":24.63,"sma_120":22.58},{"date":"2025-08-25","open":23.53,"high":23.53,"low":23.53,"close":23.53,"volume":76,"rsi_14":32.4,"sma_20":26.08,"sma_60":24.7,"sma_120":22.61},{"date":"2025-08-26","open":23.45,"high":23.45,"low":23.45,"close":23.45,"volume":1487,"rsi_14":29.7,"sma_20":25.91,"sma_60":24.76,"sma_120":22.64},{"date":"2025-08-27","open":23.94,"high":24.76,"low":23.9,"close":23.9,"volume":2290,"rsi_14":28.13,"sma_20":25.77,"sma_60":24.83,"sma_120":22.67},{"date":"2025-08-28","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":123,"rsi_14":30.77,"sma_20":25.69,"sma_60":24.9,"sma_120":22.7},{"date":"2025-08-29","open":25.61,"high":27.39,"low":24.73,"close":24.73,"volume":857,"rsi_14":43.91,"sma_20":25.71,"sma_60":25.0,"sma_120":22.75},{"date":"2025-09-02","open":24.73,"high":24.73,"low":24.73,"close":24.73,"volume":173,"rsi_14":43.52,"sma_20":25.67,"sma_60":25.07,"sma_120":22.79},{"date":"2025-09-03","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":1616,"rsi_14":53.23,"sma_20":25.7,"sma_60":25.17,"sma_120":22.85},{"date":"2025-09-04","open":22.98,"high":25.74,"low":22.98,"close":25.74,"volume":1392,"rsi_14":56.99,"sma_20":25.7,"sma_60":25.25,"sma_120":22.9},{"date":"2025-09-05","open":25.74,"high":25.74,"low":25.74,"close":25.74,"volume":289,"rsi_14":57.89,"sma_20":25.67,"sma_60":25.33,"sma_120":22.95},{"date":"2025-09-08","open":25.75,"high":26.59,"low":25.75,"close":26.59,"volume":928,"rsi_14":69.07,"sma_20":25.71,"sma_60":25.43,"sma_120":23.0},{"date":"2025-09-09","open":24.91,"high":26.59,"low":24.91,"close":26.05,"volume":1640,"rsi_14":70.73,"sma_20":25.74,"sma_60":25.51,"sma_120":23.06},{"date":"2025-09-10","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":1007,"rsi_14":48.88,"sma_20":25.64,"sma_60":25.57,"sma_120":23.09},{"date":"2025-09-11","open":24.51,"high":24.73,"low":23.54,"close":24.7,"volume":1785,"rsi_14":58.54,"sma_20":25.57,"sma_60":25.64,"sma_120":23.13},{"date":"2025-09-12","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":360,"rsi_14":55.49,"sma_20":25.55,"sma_60":25.7,"sma_120":23.16},{"date":"2025-09-15","open":24.22,"high":24.95,"low":23.97,"close":24.95,"volume":2392,"rsi_14":56.8,"sma_20":25.54,"sma_60":25.77,"sma_120":23.2},{"date":"2025-09-16","open":25.66,"high":25.66,"low":24.7,"close":24.7,"volume":1701,"rsi_14":55.67,"sma_20":25.55,"sma_60":25.81,"sma_120":23.23},{"date":"2025-09-17","open":24.72,"high":25.45,"low":24.72,"close":24.86,"volume":1536,"rsi_14":54.09,"sma_20":25.61,"sma_60":25.88,"sma_120":23.27},{"date":"2025-09-18","open":25.43,"high":25.91,"low":24.86,"close":25.91,"volume":1375,"rsi_14":59.2,"sma_20":25.71,"sma_60":25.95,"sma_120":23.31},{"date":"2025-09-19","open":25.91,"high":25.91,"low":25.4,"close":25.4,"volume":1359,"rsi_14":52.18,"sma_20":25.83,"sma_60":25.98,"sma_120":23.35},{"date":"2025-09-22","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":357,"rsi_14":55.39,"sma_20":25.94,"sma_60":26.02,"sma_120":23.39},{"date":"2025-09-23","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":273,"rsi_14":47.22,"sma_20":26.06,"sma_60":26.05,"sma_120":23.43},{"date":"2025-09-24","open":25.29,"high":26.15,"low":25.19,"close":26.12,"volume":3410,"rsi_14":50.6,"sma_20":26.18,"sma_60":26.08,"sma_120":23.48},{"date":"2025-09-25","open":26.71,"high":27.12,"low":25.33,"close":26.58,"volume":2115,"rsi_14":53.26,"sma_20":26.31,"sma_60":26.13,"sma_120":23.53},{"date":"2025-09-26","open":24.22,"high":27.03,"low":24.22,"close":26.63,"volume":3750,"rsi_14":48.39,"sma_20":26.43,"sma_60":26.19,"sma_120":23.58},{"date":"2025-09-29","open":26.64,"high":27.55,"low":26.64,"close":27.55,"volume":835,"rsi_14":57.49,"sma_20":26.57,"sma_60":26.28,"sma_120":23.65},{"date":"2025-09-30","open":27.55,"high":27.55,"low":27.55,"close":27.55,"volume":544,"rsi_14":85.2,"sma_20":26.7,"sma_60":26.35,"sma_120":23.71},{"date":"2025-10-01","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":593,"rsi_14":71.54,"sma_20":26.72,"sma_60":26.41,"sma_120":23.77},{"date":"2025-10-02","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":831,"rsi_14":68.05,"sma_20":26.75,"sma_60":26.47,"sma_120":23.83},{"date":"2025-10-03","open":25.67,"high":26.69,"low":24.56,"close":26.69,"volume":2505,"rsi_14":66.79,"sma_20":26.78,"sma_60":26.52,"sma_120":23.89},{"date":"2025-10-06","open":25.87,"high":25.87,"low":25.67,"close":25.67,"volume":605,"rsi_14":58.17,"sma_20":26.72,"sma_60":26.54,"sma_120":23.95},{"date":"2025-10-07","open":25.32,"high":26.15,"low":25.18,"close":26.15,"volume":1608,"rsi_14":60.37,"sma_20":26.71,"sma_60":26.57,"sma_120":24.01},{"date":"2025-10-08","open":24.22,"high":25.86,"low":24.22,"close":24.7,"volume":1944,"rsi_14":40.9,"sma_20":26.76,"sma_60":26.56,"sma_120":24.06},{"date":"2025-10-09","open":25.18,"high":25.18,"low":24.83,"close":25.16,"volume":847,"rsi_14":48.16,"sma_20":26.79,"sma_60":26.57,"sma_120":24.11},{"date":"2025-10-10","open":25.67,"high":25.67,"low":24.22,"close":24.22,"volume":924,"rsi_14":36.62,"sma_20":26.76,"sma_60":26.52,"sma_120":24.15},{"date":"2025-10-13","open":24.85,"high":24.85,"low":24.85,"close":24.85,"volume":268,"rsi_14":42.15,"sma_20":26.76,"sma_60":26.47,"sma_120":24.2},{"date":"2025-10-14","open":24.85,"high":24.85,"low":24.85,"close":24.85,"volume":117,"rsi_14":41.32,"sma_20":26.76,"sma_60":26.43,"sma_120":24.25},{"date":"2025-10-15","open":25.09,"high":25.09,"low":24.89,"close":24.89,"volume":682,"rsi_14":37.88,"sma_20":26.77,"sma_60":26.4,"sma_120":24.3},{"date":"2025-10-16","open":25.57,"high":26.06,"low":25.05,"close":26.06,"volume":978,"rsi_14":46.43,"sma_20":26.77,"sma_60":26.39,"sma_120":24.36},{"date":"2025-10-17","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":410,"rsi_14":35.52,"sma_20":26.76,"sma_60":26.35,"sma_120":24.41},{"date":"2025-10-20","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":65,"rsi_14":35.52,"sma_20":26.72,"sma_60":26.31,"sma_120":24.46},{"date":"2025-10-21","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":127,"rsi_14":38.68,"sma_20":26.68,"sma_60":26.27,"sma_120":24.52},{"date":"2025-10-22","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":102,"rsi_14":40.11,"sma_20":26.64,"sma_60":26.24,"sma_120":24.57},{"date":"2025-10-23","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":43,"rsi_14":39.7,"sma_20":26.57,"sma_60":26.22,"sma_120":24.62},{"date":"2025-10-24","open":26.15,"high":26.15,"low":24.62,"close":24.62,"volume":357,"rsi_14":42.08,"sma_20":26.46,"sma_60":26.2,"sma_120":24.67},{"date":"2025-10-27","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":463,"rsi_14":49.94,"sma_20":26.39,"sma_60":26.22,"sma_120":24.73},{"date":"2025-10-28","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":161,"rsi_14":61.66,"sma_20":26.32,"sma_60":26.23,"sma_120":24.78},{"date":"2025-10-29","open":25.57,"high":25.57,"low":25.57,"close":25.57,"volume":234,"rsi_14":53.3,"sma_20":26.25,"sma_60":26.22,"sma_120":24.84},{"date":"2025-10-30","open":23.73,"high":25.18,"low":23.25,"close":24.86,"volume":3624,"rsi_14":55.25,"sma_20":26.16,"sma_60":26.2,"sma_120":24.88},{"date":"2025-10-31","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":352,"rsi_14":50.09,"sma_20":26.06,"sma_60":26.17,"sma_120":24.93},{"date":"2025-11-03","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":442,"rsi_14":50.09,"sma_20":26.02,"sma_60":26.15,"sma_120":24.97},{"date":"2025-11-04","open":24.88,"high":25.08,"low":24.88,"close":25.08,"volume":918,"rsi_14":51.64,"sma_20":25.97,"sma_60":26.14,"sma_120":25.02},{"date":"2025-11-05","open":24.9,"high":25.64,"low":24.9,"close":25.64,"volume":408,"rsi_14":45.86,"sma_20":26.02,"sma_60":26.14,"sma_120":25.07},{"date":"2025-11-06","open":25.65,"high":25.65,"low":25.65,"close":25.65,"volume":438,"rsi_14":54.82,"sma_20":26.04,"sma_60":26.13,"sma_120":25.12},{"date":"2025-11-07","open":25.65,"high":25.65,"low":25.65,"close":25.65,"volume":97,"rsi_14":54.82,"sma_20":26.12,"sma_60":26.14,"sma_120":25.17},{"date":"2025-11-10","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":450,"rsi_14":45.61,"sma_20":26.11,"sma_60":26.14,"sma_120":25.21},{"date":"2025-11-11","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":183,"rsi_14":45.61,"sma_20":26.11,"sma_60":26.14,"sma_120":25.25},{"date":"2025-11-12","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":1152,"rsi_14":44.76,"sma_20":26.1,"sma_60":26.16,"sma_120":25.3},{"date":"2025-11-13","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":157,"rsi_14":50.85,"sma_20":26.03,"sma_60":26.17,"sma_120":25.34},{"date":"2025-11-14","open":24.68,"high":24.68,"low":24.41,"close":24.41,"volume":2241,"rsi_14":23.91,"sma_20":25.99,"sma_60":26.19,"sma_120":25.38},{"date":"2025-11-17","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":419,"rsi_14":23.91,"sma_20":25.94,"sma_60":26.2,"sma_120":25.42},{"date":"2025-11-18","open":23.86,"high":24.6,"low":23.27,"close":23.63,"volume":3719,"rsi_14":22.53,"sma_20":25.86,"sma_60":26.2,"sma_120":25.45},{"date":"2025-11-19","open":23.91,"high":24.1,"low":23.49,"close":23.49,"volume":6307,"rsi_14":26.89,"sma_20":25.77,"sma_60":26.2,"sma_120":25.48},{"date":"2025-11-20","open":23.63,"high":24.37,"low":23.25,"close":23.63,"volume":2688,"rsi_14":30.31,"sma_20":25.69,"sma_60":26.19,"sma_120":25.51},{"date":"2025-11-21","open":23.55,"high":24.21,"low":23.45,"close":24.21,"volume":3432,"rsi_14":41.16,"sma_20":25.67,"sma_60":26.19,"sma_120":25.54},{"date":"2025-11-24","open":24.21,"high":24.21,"low":24.21,"close":24.21,"volume":243,"rsi_14":37.36,"sma_20":25.57,"sma_60":26.17,"sma_120":25.59},{"date":"2025-11-25","open":24.21,"high":24.21,"low":24.21,"close":24.21,"volume":376,"rsi_14":25.17,"sma_20":25.47,"sma_60":26.16,"sma_120":25.62},{"date":"2025-11-26","open":24.73,"high":24.73,"low":23.36,"close":23.36,"volume":1246,"rsi_14":19.27,"sma_20":25.35,"sma_60":26.11,"sma_120":25.64},{"date":"2025-11-28","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":256,"rsi_14":19.27,"sma_20":25.27,"sma_60":26.06,"sma_120":25.66},{"date":"2025-12-01","open":23.97,"high":23.97,"low":23.32,"close":23.32,"volume":537,"rsi_14":24.59,"sma_20":25.2,"sma_60":26.01,"sma_120":25.67},{"date":"2025-12-02","open":24.22,"high":24.31,"low":24.22,"close":24.31,"volume":1136,"rsi_14":43.76,"sma_20":25.17,"sma_60":25.97,"sma_120":25.7},{"date":"2025-12-03","open":24.21,"high":24.3,"low":24.21,"close":24.3,"volume":730,"rsi_14":44.8,"sma_20":25.13,"sma_60":25.94,"sma_120":25.72},{"date":"2025-12-04","open":23.25,"high":23.25,"low":23.25,"close":23.25,"volume":286,"rsi_14":35.09,"sma_20":25.0,"sma_60":25.93,"sma_120":25.75},{"date":"2025-12-05","open":24.02,"high":24.63,"low":23.25,"close":24.07,"volume":804,"rsi_14":46.82,"sma_20":24.92,"sma_60":25.92,"sma_120":25.78},{"date":"2025-12-08","open":23.93,"high":25.22,"low":23.93,"close":24.22,"volume":4512,"rsi_14":48.25,"sma_20":24.85,"sma_60":25.91,"sma_120":25.8},{"date":"2025-12-09","open":24.22,"high":24.22,"low":24.22,"close":24.22,"volume":450,"rsi_14":56.08,"sma_20":24.82,"sma_60":25.9,"sma_120":25.83},{"date":"2025-12-10","open":25.54,"high":26.64,"low":24.75,"close":26.51,"volume":5865,"rsi_14":70.71,"sma_20":24.89,"sma_60":25.92,"sma_120":25.87},{"date":"2025-12-11","open":24.34,"high":24.34,"low":24.34,"close":24.34,"volume":1798,"rsi_14":52.68,"sma_20":24.86,"sma_60":25.91,"sma_120":25.89},{"date":"2025-12-12","open":24.34,"high":24.34,"low":24.34,"close":24.34,"volume":788,"rsi_14":49.34,"sma_20":24.83,"sma_60":25.88,"sma_120":25.91},{"date":"2025-12-15","open":25.19,"high":25.46,"low":25.19,"close":25.46,"volume":719,"rsi_14":55.42,"sma_20":24.87,"sma_60":25.87,"sma_120":25.93},{"date":"2025-12-16","open":25.84,"high":26.36,"low":25.53,"close":26.25,"volume":6318,"rsi_14":58.94,"sma_20":24.95,"sma_60":25.87,"sma_120":25.95},{"date":"2025-12-17","open":25.74,"high":26.66,"low":25.6,"close":26.1,"volume":6426,"rsi_14":63.33,"sma_20":25.07,"sma_60":25.87,"sma_120":25.96},{"date":"2025-12-18","open":25.81,"high":26.4,"low":25.68,"close":26.4,"volume":2143,"rsi_14":64.48,"sma_20":25.2,"sma_60":25.87,"sma_120":25.97},{"date":"2025-12-19","open":26.79,"high":27.37,"low":26.46,"close":27.37,"volume":1378,"rsi_14":68.01,"sma_20":25.38,"sma_60":25.88,"sma_120":26.01},{"date":"2025-12-22","open":26.9,"high":26.9,"low":25.7,"close":26.61,"volume":8896,"rsi_14":59.92,"sma_20":25.49,"sma_60":25.87,"sma_120":26.03},{"date":"2025-12-23","open":26.62,"high":26.62,"low":25.38,"close":25.38,"volume":1767,"rsi_14":53.58,"sma_20":25.54,"sma_60":25.83,"sma_120":26.06},{"date":"2025-12-24","open":24.7,"high":26.9,"low":24.7,"close":25.91,"volume":2276,"rsi_14":60.96,"sma_20":25.62,"sma_60":25.8,"sma_120":26.08},{"date":"2025-12-26","open":26.3,"high":26.4,"low":26.3,"close":26.37,"volume":2446,"rsi_14":59.63,"sma_20":25.76,"sma_60":25.79,"sma_120":26.1},{"date":"2025-12-29","open":27.33,"high":27.33,"low":26.45,"close":26.45,"volume":2189,"rsi_14":59.38,"sma_20":25.9,"sma_60":25.78,"sma_120":26.13},{"date":"2025-12-30","open":25.65,"high":25.65,"low":25.65,"close":25.65,"volume":954,"rsi_14":55.22,"sma_20":26.01,"sma_60":25.76,"sma_120":26.14},{"date":"2025-12-31","open":26.01,"high":27.29,"low":24.7,"close":26.37,"volume":2780,"rsi_14":49.27,"sma_20":26.1,"sma_60":25.76,"sma_120":26.15},{"date":"2026-01-02","open":25.68,"high":25.68,"low":25.68,"close":25.68,"volume":1242,"rsi_14":57.78,"sma_20":26.16,"sma_60":25.75,"sma_120":26.16},{"date":"2026-01-05","open":26.0,"high":26.0,"low":25.92,"close":25.92,"volume":649,"rsi_14":58.93,"sma_20":26.29,"sma_60":25.77,"sma_120":26.16},{"date":"2026-01-06","open":25.56,"high":25.56,"low":25.56,"close":25.56,"volume":601,"rsi_14":50.63,"sma_20":26.35,"sma_60":25.77,"sma_120":26.17},{"date":"2026-01-07","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":817,"rsi_14":44.87,"sma_20":26.4,"sma_60":25.79,"sma_120":26.16},{"date":"2026-01-08","open":25.44,"high":25.53,"low":25.35,"close":25.35,"volume":1372,"rsi_14":44.88,"sma_20":26.45,"sma_60":25.79,"sma_120":26.13},{"date":"2026-01-09","open":25.25,"high":25.8,"low":24.95,"close":25.22,"volume":5717,"rsi_14":41.76,"sma_20":26.38,"sma_60":25.8,"sma_120":26.11},{"date":"2026-01-12","open":24.99,"high":25.58,"low":24.02,"close":24.11,"volume":4226,"rsi_14":27.74,"sma_20":26.37,"sma_60":25.78,"sma_120":26.09},{"date":"2026-01-13","open":24.22,"high":24.22,"low":23.58,"close":23.94,"volume":1899,"rsi_14":30.16,"sma_20":26.35,"sma_60":25.74,"sma_120":26.06},{"date":"2026-01-14","open":23.58,"high":23.59,"low":23.19,"close":23.43,"volume":6717,"rsi_14":33.79,"sma_20":26.25,"sma_60":25.7,"sma_120":26.03},{"date":"2026-01-15","open":24.46,"high":24.95,"low":23.71,"close":23.78,"volume":4320,"rsi_14":31.8,"sma_20":26.12,"sma_60":25.67,"sma_120":25.99},{"date":"2026-01-16","open":24.19,"high":24.19,"low":23.77,"close":23.77,"volume":978,"rsi_14":25.91,"sma_20":26.0,"sma_60":25.64,"sma_120":25.96},{"date":"2026-01-20","open":23.97,"high":24.34,"low":23.97,"close":24.34,"volume":1290,"rsi_14":31.97,"sma_20":25.9,"sma_60":25.62,"sma_120":25.93},{"date":"2026-01-21","open":24.07,"high":24.12,"low":24.07,"close":24.12,"volume":412,"rsi_14":35.53,"sma_20":25.73,"sma_60":25.6,"sma_120":25.91},{"date":"2026-01-22","open":24.95,"high":26.0,"low":24.95,"close":25.32,"volume":3580,"rsi_14":40.9,"sma_20":25.67,"sma_60":25.61,"sma_120":25.9},{"date":"2026-01-23","open":25.68,"high":25.77,"low":24.45,"close":25.68,"volume":6200,"rsi_14":50.0,"sma_20":25.68,"sma_60":25.6,"sma_120":25.91},{"date":"2026-01-26","open":24.85,"high":24.85,"low":24.77,"close":24.77,"volume":800,"rsi_14":40.58,"sma_20":25.62,"sma_60":25.57,"sma_120":25.9},{"date":"2026-01-27","open":25.43,"high":25.73,"low":24.46,"close":25.68,"volume":1100,"rsi_14":50.92,"sma_20":25.59,"sma_60":25.57,"sma_120":25.9},{"date":"2026-01-28","open":24.95,"high":25.71,"low":24.95,"close":25.71,"volume":1300,"rsi_14":51.61,"sma_20":25.55,"sma_60":25.58,"sma_120":25.89},{"date":"2026-01-29","open":24.95,"high":24.95,"low":24.46,"close":24.85,"volume":1500,"rsi_14":46.6,"sma_20":25.51,"sma_60":25.57,"sma_120":25.87},{"date":"2026-01-30","open":23.97,"high":24.32,"low":23.97,"close":24.32,"volume":1000,"rsi_14":44.18,"sma_20":25.4,"sma_60":25.56,"sma_120":25.85},{"date":"2026-02-02","open":24.48,"high":25.09,"low":23.98,"close":23.98,"volume":4900,"rsi_14":49.02,"sma_20":25.32,"sma_60":25.54,"sma_120":25.84},{"date":"2026-02-03","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":1100,"rsi_14":57.35,"sma_20":25.28,"sma_60":25.52,"sma_120":25.83},{"date":"2026-02-04","open":25.19,"high":25.38,"low":25.19,"close":25.38,"volume":600,"rsi_14":62.68,"sma_20":25.27,"sma_60":25.51,"sma_120":25.82},{"date":"2026-02-05","open":25.32,"high":25.32,"low":24.47,"close":24.75,"volume":1500,"rsi_14":56.09,"sma_20":25.23,"sma_60":25.49,"sma_120":25.82},{"date":"2026-02-06","open":24.1,"high":24.1,"low":24.1,"close":24.1,"volume":1200,"rsi_14":51.88,"sma_20":25.16,"sma_60":25.48,"sma_120":25.81},{"date":"2026-02-09","open":24.66,"high":24.67,"low":24.09,"close":24.09,"volume":763,"rsi_14":37.35,"sma_20":25.6,"sma_60":25.57,"sma_120":25.9},{"date":"2026-02-10","open":24.2,"high":24.68,"low":24.2,"close":24.46,"volume":2084,"rsi_14":38.63,"sma_20":25.53,"sma_60":25.54,"sma_120":25.88},{"date":"2026-02-11","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":643,"rsi_14":40.93,"sma_20":25.43,"sma_60":25.51,"sma_120":25.87},{"date":"2026-02-12","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":486,"rsi_14":41.35,"sma_20":25.33,"sma_60":25.5,"sma_120":25.85},{"date":"2026-02-13","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":581,"rsi_14":42.4,"sma_20":25.26,"sma_60":25.49,"sma_120":25.83},{"date":"2026-02-17","open":24.46,"high":25.24,"low":24.46,"close":24.46,"volume":1187,"rsi_14":43.34,"sma_20":25.17,"sma_60":25.48,"sma_120":25.82},{"date":"2026-02-18","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":400,"rsi_14":45.21,"sma_20":25.32,"sma_60":25.47,"sma_120":25.83},{"date":"2026-02-19","open":24.73,"high":25.13,"low":24.46,"close":25.13,"volume":1900,"rsi_14":53.01,"sma_20":25.37,"sma_60":25.49,"sma_120":25.84},{"date":"2026-02-20","open":25.13,"high":25.13,"low":25.13,"close":25.13,"volume":97,"rsi_14":59.72,"sma_20":25.36,"sma_60":25.51,"sma_120":25.85},{"date":"2026-02-23","open":24.8,"high":24.8,"low":23.97,"close":24.71,"volume":2700,"rsi_14":58.62,"sma_20":25.31,"sma_60":25.51,"sma_120":25.84},{"date":"2026-02-24","open":24.55,"high":24.56,"low":24.16,"close":24.21,"volume":730,"rsi_14":50.63,"sma_20":25.04,"sma_60":25.44,"sma_120":25.79},{"date":"2026-02-25","open":24.32,"high":24.71,"low":24.32,"close":24.36,"volume":2153,"rsi_14":55.12,"sma_20":24.96,"sma_60":25.41,"sma_120":25.77},{"date":"2026-02-26","open":24.35,"high":24.35,"low":24.16,"close":24.16,"volume":463,"rsi_14":53.45,"sma_20":24.9,"sma_60":25.38,"sma_120":25.76},{"date":"2026-02-27","open":23.97,"high":24.02,"low":23.58,"close":23.58,"volume":2544,"rsi_14":48.4,"sma_20":24.8,"sma_60":25.36,"sma_120":25.75},{"date":"2026-03-02","open":23.91,"high":23.91,"low":23.69,"close":23.69,"volume":287,"rsi_14":44.29,"sma_20":24.73,"sma_60":25.33,"sma_120":25.74},{"date":"2026-03-03","open":23.52,"high":23.58,"low":23.47,"close":23.58,"volume":641,"rsi_14":45.96,"sma_20":24.7,"sma_60":25.31,"sma_120":25.74},{"date":"2026-03-04","open":23.7,"high":24.84,"low":23.7,"close":24.35,"volume":3070,"rsi_14":40.16,"sma_20":24.73,"sma_60":25.3,"sma_120":25.74},{"date":"2026-03-05","open":24.69,"high":24.83,"low":24.41,"close":24.41,"volume":780,"rsi_14":48.91,"sma_20":24.75,"sma_60":25.29,"sma_120":25.74},{"date":"2026-03-06","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":557,"rsi_14":42.82,"sma_20":24.76,"sma_60":25.28,"sma_120":25.74},{"date":"2026-03-09","open":23.92,"high":24.9,"low":23.63,"close":23.78,"volume":9175,"rsi_14":42.14,"sma_20":24.78,"sma_60":25.28,"sma_120":25.74},{"date":"2026-03-10","open":23.89,"high":24.04,"low":23.6,"close":23.6,"volume":3866,"rsi_14":38.14,"sma_20":24.73,"sma_60":25.28,"sma_120":25.74},{"date":"2026-03-11","open":24.14,"high":24.14,"low":23.6,"close":23.6,"volume":1531,"rsi_14":35.99,"sma_20":24.67,"sma_60":25.26,"sma_120":25.72},{"date":"2026-03-12","open":23.52,"high":24.19,"low":23.2,"close":23.25,"volume":2476,"rsi_14":35.92,"sma_20":24.55,"sma_60":25.24,"sma_120":25.71},{"date":"2026-03-13","open":23.25,"high":23.25,"low":23.25,"close":23.25,"volume":404,"rsi_14":25.72,"sma_20":24.5,"sma_60":25.21,"sma_120":25.69},{"date":"2026-03-16","open":23.94,"high":23.94,"low":23.3,"close":23.3,"volume":746,"rsi_14":35.38,"sma_20":24.43,"sma_60":25.19,"sma_120":25.67},{"date":"2026-03-17","open":23.55,"high":23.55,"low":23.36,"close":23.36,"volume":2250,"rsi_14":36.49,"sma_20":24.36,"sma_60":25.18,"sma_120":25.64},{"date":"2026-03-18","open":23.65,"high":24.63,"low":23.65,"close":24.6,"volume":3871,"rsi_14":51.75,"sma_20":24.35,"sma_60":25.19,"sma_120":25.63},{"date":"2026-03-19","open":24.6,"high":24.6,"low":24.6,"close":24.6,"volume":867,"rsi_14":59.55,"sma_20":24.34,"sma_60":25.21,"sma_120":25.61},{"date":"2026-03-20","open":23.99,"high":24.73,"low":20.79,"close":20.79,"volume":62310,"rsi_14":29.18,"sma_20":24.14,"sma_60":25.14,"sma_120":25.55},{"date":"2026-03-23","open":21.9,"high":22.85,"low":21.55,"close":22.2,"volume":16159,"rsi_14":40.31,"sma_20":23.98,"sma_60":25.09,"sma_120":25.51},{"date":"2026-03-24","open":22.69,"high":22.73,"low":21.78,"close":22.73,"volume":9198,"rsi_14":39.31,"sma_20":23.9,"sma_60":25.08,"sma_120":25.5},{"date":"2026-03-25","open":22.89,"high":23.3,"low":22.65,"close":22.71,"volume":3589,"rsi_14":40.62,"sma_20":23.82,"sma_60":25.04,"sma_120":25.48},{"date":"2026-03-26","open":22.71,"high":22.71,"low":22.71,"close":22.71,"volume":139,"rsi_14":39.67,"sma_20":23.73,"sma_60":25.01,"sma_120":25.46},{"date":"2026-03-27","open":22.75,"high":23.73,"low":22.75,"close":23.7,"volume":6787,"rsi_14":48.0,"sma_20":23.73,"sma_60":24.99,"sma_120":25.44},{"date":"2026-03-30","open":23.5,"high":24.2,"low":23.01,"close":23.43,"volume":6049,"rsi_14":49.15,"sma_20":23.7,"sma_60":24.94,"sma_120":25.43},{"date":"2026-03-31","open":23.43,"high":23.61,"low":22.65,"close":23.61,"volume":3033,"rsi_14":51.75,"sma_20":23.68,"sma_60":24.92,"sma_120":25.41},{"date":"2026-04-01","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":679,"rsi_14":50.06,"sma_20":23.61,"sma_60":24.89,"sma_120":25.38},{"date":"2026-04-02","open":23.2,"high":23.2,"low":22.95,"close":22.95,"volume":599,"rsi_14":49.75,"sma_20":23.53,"sma_60":24.84,"sma_120":25.36},{"date":"2026-04-06","open":23.17,"high":23.17,"low":23.17,"close":23.17,"volume":521,"rsi_14":47.93,"sma_20":23.44,"sma_60":24.78,"sma_120":25.33},{"date":"2026-04-07","open":23.01,"high":23.25,"low":23.01,"close":23.21,"volume":1309,"rsi_14":49.24,"sma_20":23.41,"sma_60":24.73,"sma_120":25.3},{"date":"2026-04-08","open":22.98,"high":23.75,"low":22.98,"close":23.75,"volume":5313,"rsi_14":45.33,"sma_20":23.42,"sma_60":24.68,"sma_120":25.28},{"date":"2026-04-09","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":267,"rsi_14":44.55,"sma_20":23.43,"sma_60":24.61,"sma_120":25.25},{"date":"2026-04-10","open":24.07,"high":24.07,"low":23.49,"close":23.49,"volume":472,"rsi_14":77.63,"sma_20":23.46,"sma_60":24.56,"sma_120":25.22},{"date":"2026-04-13","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":90,"rsi_14":66.94,"sma_20":23.47,"sma_60":24.52,"sma_120":25.18},{"date":"2026-04-14","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":220,"rsi_14":57.26,"sma_20":23.46,"sma_60":24.47,"sma_120":25.14},{"date":"2026-04-15","open":23.78,"high":23.78,"low":23.65,"close":23.65,"volume":2310,"rsi_14":61.81,"sma_20":23.48,"sma_60":24.42,"sma_120":25.11},{"date":"2026-04-16","open":23.65,"high":23.74,"low":23.27,"close":23.27,"volume":3802,"rsi_14":67.03,"sma_20":23.46,"sma_60":24.37,"sma_120":25.07},{"date":"2026-04-17","open":23.61,"high":23.74,"low":23.51,"close":23.56,"volume":2028,"rsi_14":50.28,"sma_20":23.38,"sma_60":24.33,"sma_120":25.04},{"date":"2026-04-20","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":339,"rsi_14":55.0,"sma_20":23.52,"sma_60":24.28,"sma_120":25.02},{"date":"2026-04-21","open":23.74,"high":23.76,"low":23.55,"close":23.55,"volume":1852,"rsi_14":51.99,"sma_20":23.6,"sma_60":24.24,"sma_120":24.99},{"date":"2026-04-22","open":23.49,"high":24.12,"low":23.49,"close":24.12,"volume":675,"rsi_14":72.17,"sma_20":23.66,"sma_60":24.2,"sma_120":24.98},{"date":"2026-04-23","open":23.74,"high":23.74,"low":23.45,"close":23.53,"volume":3868,"rsi_14":61.98,"sma_20":23.71,"sma_60":24.16,"sma_120":24.97},{"date":"2026-04-24","open":23.75,"high":23.75,"low":23.74,"close":23.74,"volume":3415,"rsi_14":52.7,"sma_20":23.73,"sma_60":24.13,"sma_120":24.96},{"date":"2026-04-27","open":23.74,"high":23.74,"low":23.26,"close":23.26,"volume":1393,"rsi_14":50.64,"sma_20":23.73,"sma_60":24.09,"sma_120":24.94},{"date":"2026-04-28","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":258,"rsi_14":43.59,"sma_20":23.73,"sma_60":24.05,"sma_120":24.92},{"date":"2026-04-29","open":22.66,"high":23.65,"low":22.66,"close":23.16,"volume":1875,"rsi_14":46.99,"sma_20":23.72,"sma_60":24.03,"sma_120":24.91},{"date":"2026-04-30","open":23.64,"high":23.74,"low":23.26,"close":23.72,"volume":26642,"rsi_14":52.99,"sma_20":23.75,"sma_60":24.02,"sma_120":24.88},{"date":"2026-05-01","open":23.7,"high":23.75,"low":23.26,"close":23.3,"volume":3994,"rsi_14":52.43,"sma_20":23.78,"sma_60":24.02,"sma_120":24.86},{"date":"2026-05-04","open":23.35,"high":23.35,"low":23.35,"close":23.35,"volume":1669,"rsi_14":47.44,"sma_20":23.77,"sma_60":24.0,"sma_120":24.84},{"date":"2026-05-05","open":23.71,"high":23.71,"low":23.28,"close":23.28,"volume":1348,"rsi_14":45.54,"sma_20":23.78,"sma_60":23.99,"sma_120":24.82},{"date":"2026-05-06","open":23.5,"high":23.5,"low":23.3,"close":23.3,"volume":2766,"rsi_14":50.4,"sma_20":23.75,"sma_60":23.97,"sma_120":24.8},{"date":"2026-05-07","open":22.81,"high":23.0,"low":22.78,"close":22.89,"volume":5124,"rsi_14":41.31,"sma_20":23.71,"sma_60":23.94,"sma_120":24.77},{"date":"2026-05-08","open":23.26,"high":23.5,"low":23.25,"close":23.5,"volume":1830,"rsi_14":41.72,"sma_20":23.69,"sma_60":23.9,"sma_120":24.75},{"date":"2026-05-11","open":23.12,"high":23.75,"low":23.12,"close":23.75,"volume":3183,"rsi_14":57.06,"sma_20":23.75,"sma_60":23.9,"sma_120":24.74},{"date":"2026-05-12","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":954,"rsi_14":39.87,"sma_20":23.71,"sma_60":23.87,"sma_120":24.7},{"date":"2026-05-13","open":23.74,"high":23.77,"low":23.48,"close":23.48,"volume":6851,"rsi_14":49.21,"sma_20":23.73,"sma_60":23.86,"sma_120":24.69},{"date":"2026-05-14","open":23.66,"high":24.49,"low":23.3,"close":23.62,"volume":7626,"rsi_14":47.63,"sma_20":23.75,"sma_60":23.84,"sma_120":24.67},{"date":"2026-05-15","open":23.25,"high":23.85,"low":23.25,"close":23.74,"volume":3362,"rsi_14":51.41,"sma_20":23.74,"sma_60":23.82,"sma_120":24.65},{"date":"2026-05-18","open":23.35,"high":23.72,"low":23.26,"close":23.26,"volume":2902,"rsi_14":50.0,"sma_20":23.73,"sma_60":23.8,"sma_120":24.64},{"date":"2026-05-19","open":23.5,"high":23.64,"low":23.5,"close":23.55,"volume":2597,"rsi_14":55.19,"sma_20":23.73,"sma_60":23.77,"sma_120":24.62},{"date":"2026-05-20","open":23.74,"high":23.74,"low":23.74,"close":23.74,"volume":774,"rsi_14":50.45,"sma_20":23.71,"sma_60":23.76,"sma_120":24.6},{"date":"2026-05-21","open":23.65,"high":23.92,"low":23.65,"close":23.92,"volume":4713,"rsi_14":60.19,"sma_20":23.73,"sma_60":23.75,"sma_120":24.58},{"date":"2026-05-22","open":24.19,"high":24.24,"low":23.89,"close":24.24,"volume":5136,"rsi_14":63.23,"sma_20":23.76,"sma_60":23.75,"sma_120":24.56},{"date":"2026-05-26","open":24.45,"high":24.67,"low":24.14,"close":24.54,"volume":11748,"rsi_14":60.05,"sma_20":23.79,"sma_60":23.75,"sma_120":24.55},{"date":"2026-05-27","open":24.64,"high":24.73,"low":24.59,"close":24.73,"volume":3332,"rsi_14":69.03,"sma_20":23.9,"sma_60":23.77,"sma_120":24.55},{"date":"2026-05-28","open":24.98,"high":25.24,"low":24.73,"close":24.88,"volume":5890,"rsi_14":78.31,"sma_20":23.98,"sma_60":23.79,"sma_120":24.55},{"date":"2026-05-29","open":24.68,"high":24.73,"low":24.31,"close":24.73,"volume":1159,"rsi_14":69.77,"sma_20":24.03,"sma_60":23.79,"sma_120":24.55},{"date":"2026-06-01","open":25.17,"high":25.21,"low":24.78,"close":25.21,"volume":823,"rsi_14":72.2,"sma_20":24.13,"sma_60":23.81,"sma_120":24.55},{"date":"2026-06-02","open":25.23,"high":25.23,"low":25.21,"close":25.23,"volume":2253,"rsi_14":72.37,"sma_20":24.23,"sma_60":23.82,"sma_120":24.55},{"date":"2026-06-03","open":25.28,"high":25.68,"low":25.28,"close":25.68,"volume":1229,"rsi_14":81.76,"sma_20":24.35,"sma_60":23.85,"sma_120":24.56},{"date":"2026-06-04","open":25.07,"high":25.07,"low":24.99,"close":24.99,"volume":806,"rsi_14":63.78,"sma_20":24.42,"sma_60":23.87,"sma_120":24.57},{"date":"2026-06-05","open":24.82,"high":24.82,"low":24.82,"close":24.82,"volume":558,"rsi_14":62.95,"sma_20":24.53,"sma_60":23.89,"sma_120":24.58},{"date":"2026-06-08","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":898,"rsi_14":71.04,"sma_20":24.59,"sma_60":23.92,"sma_120":24.58},{"date":"2026-06-09","open":24.77,"high":24.87,"low":24.73,"close":24.73,"volume":7503,"rsi_14":59.54,"sma_20":24.62,"sma_60":23.94,"sma_120":24.57},{"date":"2026-06-10","open":25.55,"high":25.55,"low":25.13,"close":25.13,"volume":2129,"rsi_14":66.87,"sma_20":24.7,"sma_60":23.97,"sma_120":24.58},{"date":"2026-06-11","open":25.09,"high":25.09,"low":24.38,"close":24.38,"volume":801,"rsi_14":58.75,"sma_20":24.75,"sma_60":23.99,"sma_120":24.59},{"date":"2026-06-12","open":24.54,"high":24.8,"low":24.54,"close":24.8,"volume":1692,"rsi_14":58.74,"sma_20":24.8,"sma_60":23.99,"sma_120":24.59},{"date":"2026-06-15","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":390,"rsi_14":51.93,"sma_20":24.83,"sma_60":23.98,"sma_120":24.59},{"date":"2026-06-16","open":24.55,"high":25.08,"low":24.32,"close":25.0,"volume":3136,"rsi_14":50.0,"sma_20":24.9,"sma_60":24.05,"sma_120":24.59},{"date":"2026-06-17","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":532,"rsi_14":53.72,"sma_20":24.98,"sma_60":24.1,"sma_120":24.6},{"date":"2026-06-18","open":25.0,"high":25.4,"low":25.0,"close":25.4,"volume":2841,"rsi_14":55.22,"sma_20":25.03,"sma_60":24.13,"sma_120":24.61},{"date":"2026-06-22","open":25.0,"high":25.05,"low":25.0,"close":25.05,"volume":2125,"rsi_14":44.19,"sma_20":25.07,"sma_60":24.17,"sma_120":24.61},{"date":"2026-06-23","open":25.45,"high":25.45,"low":25.35,"close":25.45,"volume":1283,"rsi_14":49.39,"sma_20":25.12,"sma_60":24.21,"sma_120":24.61},{"date":"2026-06-24","open":25.45,"high":25.45,"low":24.95,"close":25.43,"volume":2117,"rsi_14":37.2,"sma_20":25.13,"sma_60":24.23,"sma_120":24.61},{"date":"2026-06-25","open":25.17,"high":26.53,"low":25.17,"close":26.53,"volume":5508,"rsi_14":65.73,"sma_20":25.23,"sma_60":24.28,"sma_120":24.61},{"date":"2026-06-26","open":26.13,"high":28.88,"low":26.13,"close":28.88,"volume":6934,"rsi_14":80.47,"sma_20":25.42,"sma_60":24.37,"sma_120":24.64},{"date":"2026-06-29","open":28.0,"high":28.0,"low":27.25,"close":27.25,"volume":1924,"rsi_14":73.71,"sma_20":25.58,"sma_60":24.45,"sma_120":24.67},{"date":"2026-06-30","open":27.27,"high":27.27,"low":27.04,"close":27.04,"volume":1940,"rsi_14":62.8,"sma_20":25.61,"sma_60":24.5,"sma_120":24.67},{"date":"2026-07-01","open":28.39,"high":28.39,"low":26.45,"close":27.82,"volume":2087,"rsi_14":61.87,"sma_20":25.68,"sma_60":24.56,"sma_120":24.67},{"date":"2026-07-02","open":26.91,"high":27.63,"low":26.91,"close":27.63,"volume":603,"rsi_14":70.2,"sma_20":25.81,"sma_60":24.64,"sma_120":24.69},{"date":"2026-07-06","open":27.14,"high":27.14,"low":26.62,"close":26.62,"volume":1265,"rsi_14":63.09,"sma_20":25.89,"sma_60":24.69,"sma_120":24.69},{"date":"2026-07-07","open":25.01,"high":25.01,"low":25.01,"close":25.01,"volume":875,"rsi_14":50.3,"sma_20":25.87,"sma_60":24.7,"sma_120":24.66},{"date":"2026-07-08","open":25.6,"high":25.94,"low":25.2,"close":25.94,"volume":2369,"rsi_14":54.28,"sma_20":25.92,"sma_60":24.74,"sma_120":24.58},{"date":"2026-07-09","open":26.0,"high":27.47,"low":26.0,"close":27.01,"volume":5128,"rsi_14":57.71,"sma_20":26.01,"sma_60":24.79,"sma_120":24.66},{"date":"2026-07-10","open":27.49,"high":27.5,"low":26.5,"close":27.01,"volume":2283,"rsi_14":56.91,"sma_20":26.11,"sma_60":24.85,"sma_120":24.66},{"date":"2026-07-13","open":27.7,"high":27.87,"low":27.0,"close":27.0,"volume":1058,"rsi_14":56.67,"sma_20":26.22,"sma_60":24.89,"sma_120":24.66},{"date":"2026-07-14","open":27.85,"high":27.85,"low":27.0,"close":27.0,"volume":1364,"rsi_14":57.1,"sma_20":26.35,"sma_60":24.96,"sma_120":24.66},{"date":"2026-07-15","open":27.5,"high":27.5,"low":27.11,"close":27.11,"volume":383,"rsi_14":57.64,"sma_20":26.46,"sma_60":25.01,"sma_120":24.67},{"date":"2026-07-16","open":26.25,"high":27.3,"low":26.25,"close":26.55,"volume":2196,"rsi_14":50.1,"sma_20":26.54,"sma_60":25.06,"sma_120":24.67},{"date":"2026-07-17","open":26.0,"high":27.48,"low":26.0,"close":26.6,"volume":1807,"rsi_14":35.79,"sma_20":26.62,"sma_60":25.1,"sma_120":24.67},{"date":"2026-07-20","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":370,"rsi_14":41.29,"sma_20":26.65,"sma_60":25.13,"sma_120":24.67},{"date":"2026-07-21","open":26.3,"high":26.75,"low":26.3,"close":26.35,"volume":2115,"rsi_14":45.24,"sma_20":26.71,"sma_60":25.17,"sma_120":24.67},{"date":"2026-07-22","open":26.75,"high":26.78,"low":26.62,"close":26.78,"volume":1726,"rsi_14":42.46,"sma_20":26.78,"sma_60":25.22,"sma_120":24.67},{"date":"2026-07-23","open":26.0,"high":26.04,"low":26.0,"close":26.04,"volume":370,"rsi_14":39.33,"sma_20":26.81,"sma_60":25.26,"sma_120":24.67},{"date":"2026-07-24","open":26.98,"high":26.98,"low":26.62,"close":26.62,"volume":1604,"rsi_14":49.57,"sma_20":26.81,"sma_60":25.31,"sma_120":24.68},{"date":"2026-07-27","open":26.77,"high":26.82,"low":26.3,"close":26.3,"volume":1169,"rsi_14":61.26,"sma_20":26.68,"sma_60":25.36,"sma_120":24.69},{"date":"2026-07-28","open":26.7,"high":26.7,"low":26.3,"close":26.35,"volume":4481,"rsi_14":54.32,"sma_20":26.64,"sma_60":25.4,"sma_120":24.71},{"date":"2026-07-29","open":26.25,"high":26.29,"low":26.06,"close":26.29,"volume":2669,"rsi_14":39.44,"sma_20":26.6,"sma_60":25.44,"sma_120":24.73},{"date":"2026-07-30","open":26.2,"high":26.2,"low":26.09,"close":26.11,"volume":1478,"rsi_14":39.69,"sma_20":26.52,"sma_60":25.49,"sma_120":24.75},{"date":"2026-07-31","open":26.12,"high":26.15,"low":26.07,"close":26.15,"volume":1668,"rsi_14":40.1,"sma_20":26.44,"sma_60":25.53,"sma_120":24.76},{"date":"2026-08-03","open":26.6,"high":26.6,"low":26.15,"close":26.25,"volume":1036,"rsi_14":44.19,"sma_20":26.44,"sma_60":25.58,"sma_120":24.79},{"date":"2026-08-04","open":26.24,"high":26.54,"low":25.79,"close":26.18,"volume":1865,"rsi_14":38.69,"sma_20":26.48,"sma_60":25.63,"sma_120":24.79},{"date":"2026-08-05","open":26.23,"high":26.26,"low":26.23,"close":26.26,"volume":2334,"rsi_14":46.01,"sma_20":26.5,"sma_60":25.67,"sma_120":24.8},{"date":"2026-08-06","open":26.2,"high":26.4,"low":26.14,"close":26.4,"volume":1008,"rsi_14":47.31,"sma_20":26.47,"sma_60":25.71,"sma_120":24.82},{"date":"2026-08-07","open":26.14,"high":26.35,"low":26.14,"close":26.35,"volume":827,"rsi_14":52.07,"sma_20":26.43,"sma_60":25.74,"sma_120":24.83},{"date":"2026-08-10","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":455,"rsi_14":46.63,"sma_20":26.39,"sma_60":25.79,"sma_120":24.84},{"date":"2026-08-11","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":272},{"date":"2026-08-12","open":27.0,"high":27.0,"low":26.6,"close":26.6,"volume":1084,"rsi_14":62.02,"sma_20":26.32,"sma_60":25.87,"sma_120":24.85},{"date":"2026-08-13","open":26.12,"high":26.5,"low":26.12,"close":26.5,"volume":547,"rsi_14":46.76,"sma_20":26.32,"sma_60":25.92,"sma_120":24.86},{"date":"2026-08-14","open":26.25,"high":26.25,"low":26.25,"close":26.25,"volume":434,"rsi_14":48.6,"sma_20":26.3,"sma_60":25.96,"sma_120":24.86},{"date":"2026-08-17","open":26.26,"high":26.26,"low":26.26,"close":26.26,"volume":691,"rsi_14":47.41,"sma_20":26.32,"sma_60":26.0,"sma_120":24.88},{"date":"2026-08-18","open":26.5,"high":26.5,"low":26.23,"close":26.26,"volume":1180,"rsi_14":49.11,"sma_20":26.31,"sma_60":26.03,"sma_120":24.89},{"date":"2026-08-19","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":853},{"date":"2026-08-20","open":26.12,"high":26.14,"low":26.12,"close":26.14,"volume":733,"rsi_14":49.84,"sma_20":26.28,"sma_60":26.08,"sma_120":24.92},{"date":"2026-08-21","open":26.56,"high":26.92,"low":26.56,"close":26.92,"volume":910,"rsi_14":64.69,"sma_20":26.3,"sma_60":26.11,"sma_120":24.94},{"date":"2026-08-24","open":26.52,"high":26.52,"low":26.14,"close":26.14,"volume":948,"rsi_14":49.33,"sma_20":26.29,"sma_60":26.13,"sma_120":24.96},{"date":"2026-08-25","open":26.15,"high":26.18,"low":26.15,"close":26.18,"volume":783,"rsi_14":48.64,"sma_20":26.28,"sma_60":26.15,"sma_120":24.97},{"date":"2026-08-26","open":26.25,"high":26.61,"low":26.25,"close":26.61,"volume":1023},{"date":"2026-08-27","open":26.55,"high":26.55,"low":26.32,"close":26.32,"volume":825,"rsi_14":49.57,"sma_20":26.31,"sma_60":26.18,"sma_120":25.0},{"date":"2026-08-28","open":26.32,"high":26.32,"low":26.32,"close":26.32,"volume":347,"rsi_14":52.67,"sma_20":26.32,"sma_60":26.19,"sma_120":25.02},{"date":"2026-08-31","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":830},{"date":"2026-09-01","open":26.27,"high":26.5,"low":26.27,"close":26.5,"volume":740,"rsi_14":48.36,"sma_20":26.34,"sma_60":26.23,"sma_120":25.06},{"date":"2026-09-02","open":26.44,"high":26.5,"low":26.39,"close":26.5,"volume":2430,"rsi_14":50.0,"sma_20":26.35,"sma_60":26.25,"sma_120":25.09},{"date":"2026-09-03","open":26.74,"high":26.74,"low":26.25,"close":26.55,"volume":8260,"rsi_14":55.47,"sma_20":26.36,"sma_60":26.28,"sma_120":25.11},{"date":"2026-09-04","open":26.54,"high":26.54,"low":26.44,"close":26.54,"volume":1454,"rsi_14":55.11,"sma_20":26.37,"sma_60":26.3,"sma_120":25.14},{"date":"2026-09-08","open":26.32,"high":26.55,"low":26.32,"close":26.55,"volume":1078,"rsi_14":55.27,"sma_20":26.39,"sma_60":26.34,"sma_120":25.16},{"date":"2026-09-09","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":597},{"date":"2026-09-10","open":26.83,"high":26.83,"low":26.83,"close":26.83,"volume":508,"rsi_14":61.87,"sma_20":26.42,"sma_60":26.4,"sma_120":25.19},{"date":"2026-09-11","open":26.32,"high":26.54,"low":26.32,"close":26.54,"volume":1285,"rsi_14":42.08,"sma_20":26.42,"sma_60":26.43,"sma_120":25.24},{"date":"2026-09-14","open":26.54,"high":27.49,"low":26.4,"close":26.4,"volume":2554,"rsi_14":57.39,"sma_20":26.43,"sma_60":26.45,"sma_120":25.27},{"date":"2026-09-15","open":26.98,"high":26.98,"low":26.51,"close":26.55,"volume":1810},{"date":"2026-09-16","open":26.75,"high":26.78,"low":26.25,"close":26.25,"volume":2329,"rsi_14":39.66,"sma_20":26.44,"sma_60":26.49,"sma_120":25.33},{"date":"2026-09-17","open":26.9,"high":26.9,"low":26.5,"close":26.5,"volume":1590},{"date":"2026-09-18","open":26.85,"high":27.5,"low":26.3,"close":27.5,"volume":3399,"rsi_14":71.85,"sma_20":26.53,"sma_60":26.54,"sma_120":25.39},{"date":"2026-09-21","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":235},{"date":"2026-09-22","open":27.3,"high":27.3,"low":26.91,"close":26.91,"volume":799,"rsi_14":56.68,"sma_20":26.59,"sma_60":26.52,"sma_120":25.44},{"date":"2026-09-23","open":26.88,"high":26.88,"low":26.28,"close":26.28,"volume":655,"rsi_14":47.05,"sma_20":26.6,"sma_60":26.51,"sma_120":25.47},{"date":"2026-09-24","open":27.19,"high":27.19,"low":27.19,"close":27.19,"volume":1703,"rsi_14":57.0,"sma_20":26.63,"sma_60":26.51,"sma_120":25.51},{"date":"2026-09-25","open":27.29,"high":28.23,"low":26.9,"close":27.23,"volume":9720,"rsi_14":57.48,"sma_20":26.67,"sma_60":26.5,"sma_120":25.54},{"date":"2026-09-28","open":26.6,"high":27.41,"low":26.6,"close":26.81,"volume":2191,"rsi_14":52.61,"sma_20":26.7,"sma_60":26.49,"sma_120":25.57},{"date":"2026-09-29","open":26.59,"high":26.8,"low":26.38,"close":26.51,"volume":9509,"rsi_14":49.62,"sma_20":26.71,"sma_60":26.48,"sma_120":25.59},{"date":"2026-09-30","open":26.7,"high":26.7,"low":26.25,"close":26.25,"volume":4556,"rsi_14":44.49,"sma_20":26.7,"sma_60":26.51,"sma_120":25.6},{"date":"2026-10-01","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":332,"rsi_14":47.61,"sma_20":26.69,"sma_60":26.51,"sma_120":25.63},{"date":"2026-10-02","open":27.15,"high":27.15,"low":26.7,"close":26.98,"volume":1868,"rsi_14":48.98,"sma_20":26.67,"sma_60":26.5,"sma_120":25.65},{"date":"2026-10-05","open":26.7,"high":26.93,"low":26.36,"close":26.36,"volume":6172,"rsi_14":48.43,"sma_20":26.7,"sma_60":26.5,"sma_120":25.67},{"date":"2026-10-06","open":26.94,"high":26.94,"low":26.94,"close":26.94,"volume":222},{"date":"2026-10-07","open":27.4,"high":27.4,"low":26.25,"close":26.3,"volume":1491,"rsi_14":48.51,"sma_20":26.71,"sma_60":26.49,"sma_120":25.72},{"date":"2026-10-08","open":26.73,"high":26.98,"low":26.72,"close":26.98,"volume":728,"rsi_14":45.93,"sma_20":26.71,"sma_60":26.49,"sma_120":25.75},{"date":"2026-10-09","open":26.25,"high":26.54,"low":26.25,"close":26.54,"volume":917,"rsi_14":42.97,"sma_20":26.71,"sma_60":26.48,"sma_120":25.77},{"date":"2026-10-12","open":26.5,"high":27.15,"low":26.5,"close":26.62,"volume":2758,"rsi_14":47.7,"sma_20":26.72,"sma_60":26.49,"sma_120":25.79},{"date":"2026-10-13","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":241,"rsi_14":51.0,"sma_20":26.72,"sma_60":26.49,"sma_120":25.81},{"date":"2026-10-14","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":338,"rsi_14":48.14,"sma_20":26.75,"sma_60":26.5,"sma_120":25.84},{"date":"2026-10-15","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":135,"rsi_14":44.72,"sma_20":26.76,"sma_60":26.5,"sma_120":25.86},{"date":"2026-10-16","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":467,"rsi_14":48.71,"sma_20":26.71,"sma_60":26.51,"sma_120":25.88},{"date":"2026-10-19","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":994,"rsi_14":49.91,"sma_20":26.65,"sma_60":26.5,"sma_120":25.91},{"date":"2026-10-20","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":617,"rsi_14":52.45,"sma_20":26.63,"sma_60":26.51,"sma_120":25.93},{"date":"2026-10-21","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":27,"rsi_14":52.5,"sma_20":26.64,"sma_60":26.51,"sma_120":25.95},{"date":"2026-10-22","open":27.0,"high":27.0,"low":26.46,"close":26.46,"volume":162,"rsi_14":44.75,"sma_20":26.6,"sma_60":26.51,"sma_120":25.98}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.4018,"pbr":1.0,"per":11.02,"roa":0.21,"roe":2.36,"grade":"C","comment":"PER 11.04배, ROE 2.36%","revenue":37100000.0,"analysis":"PER 11.0배입니다. ROE 2.4%입니다. 시가총액 9260.74만. 매출 3710.00만, 영업이익 1068.10만.","eps_basis":"TTM","debt_ratio":10.035191970857824,"market_cap":92432718,"net_income":8388000.0,"total_debt":933885000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":102.83,"total_assets":1026945999.0,"total_equity":93061000.0,"profit_margin":22.61,"revenue_basis":"TTM","dividend_yield":4.32,"net_income_basis":"TTM","operating_income":10681000.0,"operating_margin":28.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 10.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26.46,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":27.5501},{"date":"2016-10-25","close":27.9999},{"date":"2016-10-26","close":27.6414},{"date":"2016-10-27","close":27.6414},{"date":"2016-10-28","close":28.0},{"date":"2016-10-31","close":27.9},{"date":"2016-11-01","close":27.55},{"date":"2016-11-02","close":27.75},{"date":"2016-11-03","close":27.5},{"date":"2016-11-04","close":27.46},{"date":"2016-11-07","close":27.5893},{"date":"2016-11-08","close":27.45},{"date":"2016-11-09","close":27.45},{"date":"2016-11-10","close":27.9},{"date":"2016-11-11","close":27.64},{"date":"2016-11-14","close":27.725},{"date":"2016-11-15","close":27.54},{"date":"2016-11-16","close":27.7426},{"date":"2016-11-17","close":28.0},{"date":"2016-11-18","close":28.0534},{"date":"2016-11-21","close":28.58},{"date":"2016-11-22","close":28.3589},{"date":"2016-11-23","close":28.4187},{"date":"2016-11-25","close":28.5},{"date":"2016-11-28","close":28.53},{"date":"2016-11-29","close":28.53},{"date":"2016-11-30","close":28.6146},{"date":"2016-12-01","close":28.7999},{"date":"2016-12-02","close":28.92},{"date":"2016-12-05","close":28.7495},{"date":"2016-12-06","close":29.1},{"date":"2016-12-07","close":29.32},{"date":"2016-12-08","close":29.35},{"date":"2016-12-09","close":29.5},{"date":"2016-12-12","close":29.7},{"date":"2016-12-13","close":29.7798},{"date":"2016-12-14","close":29.8358},{"date":"2016-12-15","close":29.97},{"date":"2016-12-16","close":29.9546},{"date":"2016-12-19","close":29.9605},{"date":"2016-12-20","close":29.87},{"date":"2016-12-21","close":31.07},{"date":"2016-12-22","close":30.6},{"date":"2016-12-23","close":30.95},{"date":"2016-12-27","close":31.3},{"date":"2016-12-28","close":30.21},{"date":"2016-12-29","close":30.71},{"date":"2016-12-30","close":31.31},{"date":"2017-01-03","close":31.24},{"date":"2017-01-04","close":31.52},{"date":"2017-01-05","close":31.65},{"date":"2017-01-06","close":31.744},{"date":"2017-01-09","close":30.7501},{"date":"2017-01-10","close":30.96},{"date":"2017-01-11","close":31.055},{"date":"2017-01-12","close":31.3},{"date":"2017-01-13","close":31.05},{"date":"2017-01-17","close":31.3},{"date":"2017-01-18","close":31.004},{"date":"2017-01-19","close":31.1},{"date":"2017-01-20","close":31.14},{"date":"2017-01-23","close":31.25},{"date":"2017-01-24","close":31.3954},{"date":"2017-01-25","close":32.0},{"date":"2017-01-26","close":32.0},{"date":"2017-01-27","close":32.4},{"date":"2017-01-30","close":32.4},{"date":"2017-01-31","close":32.9355},{"date":"2017-02-01","close":33.4},{"date":"2017-02-02","close":33.5},{"date":"2017-02-03","close":32.305},{"date":"2017-02-06","close":33.0},{"date":"2017-02-07","close":32.2},{"date":"2017-02-08","close":32.22},{"date":"2017-02-09","close":33.0},{"date":"2017-02-10","close":33.69},{"date":"2017-02-13","close":33.34},{"date":"2017-02-14","close":33.34},{"date":"2017-02-15","close":33.1125},{"date":"2017-02-16","close":33.02},{"date":"2017-02-17","close":33.02},{"date":"2017-02-21","close":32.87},{"date":"2017-02-22","close":33.49},{"date":"2017-02-23","close":33.11},{"date":"2017-02-24","close":33.12},{"date":"2017-02-27","close":33.0},{"date":"2017-02-28","close":32.7},{"date":"2017-03-01","close":33.5},{"date":"2017-03-02","close":33.0},{"date":"2017-03-03","close":33.0},{"date":"2017-03-06","close":32.65},{"date":"2017-03-07","close":33.22},{"date":"2017-03-08","close":32.65},{"date":"2017-03-09","close":32.6501},{"date":"2017-03-10","close":32.41},{"date":"2017-03-13","close":32.71},{"date":"2017-03-14","close":32.6},{"date":"2017-03-15","close":32.22},{"date":"2017-03-16","close":32.46},{"date":"2017-03-17","close":32.64},{"date":"2017-03-20","close":33.25},{"date":"2017-03-21","close":32.73},{"date":"2017-03-22","close":32.83},{"date":"2017-03-23","close":32.74},{"date":"2017-03-24","close":32.98},{"date":"2017-03-27","close":32.75},{"date":"2017-03-28","close":33.0026},{"date":"2017-03-29","close":33.0},{"date":"2017-03-30","close":33.0},{"date":"2017-03-31","close":33.0},{"date":"2017-04-03","close":33.1},{"date":"2017-04-04","close":33.1},{"date":"2017-04-05","close":33.2},{"date":"2017-04-06","close":33.25},{"date":"2017-04-07","close":33.25},{"date":"2017-04-10","close":32.7655},{"date":"2017-04-11","close":32.65},{"date":"2017-04-12","close":32.65},{"date":"2017-04-13","close":32.7},{"date":"2017-04-17","close":32.7},{"date":"2017-04-18","close":33.0267},{"date":"2017-04-19","close":32.89},{"date":"2017-04-20","close":33.3},{"date":"2017-04-21","close":33.26},{"date":"2017-04-24","close":33.26},{"date":"2017-04-25","close":32.97},{"date":"2017-04-26","close":33.075},{"date":"2017-04-27","close":32.65},{"date":"2017-04-28","close":33.0},{"date":"2017-05-01","close":33.0},{"date":"2017-05-02","close":33.65},{"date":"2017-05-03","close":33.65},{"date":"2017-05-04","close":33.8},{"date":"2017-05-05","close":33.5},{"date":"2017-05-08","close":33.95},{"date":"2017-05-09","close":36.5},{"date":"2017-05-10","close":34.51},{"date":"2017-05-11","close":34.6399},{"date":"2017-05-12","close":34.22},{"date":"2017-05-15","close":34.211},{"date":"2017-05-16","close":34.504},{"date":"2017-05-17","close":34.15},{"date":"2017-05-18","close":34.1},{"date":"2017-05-19","close":34.1},{"date":"2017-05-22","close":34.1},{"date":"2017-05-23","close":34.4047},{"date":"2017-05-24","close":34.1},{"date":"2017-05-25","close":34.1},{"date":"2017-05-26","close":34.1414},{"date":"2017-05-30","close":35.2},{"date":"2017-05-31","close":34.7456},{"date":"2017-06-01","close":34.1},{"date":"2017-06-02","close":35.1197},{"date":"2017-06-05","close":34.55},{"date":"2017-06-06","close":34.6488},{"date":"2017-06-07","close":34.27},{"date":"2017-06-08","close":34.51},{"date":"2017-06-09","close":34.5},{"date":"2017-06-12","close":34.5},{"date":"2017-06-13","close":34.5},{"date":"2017-06-14","close":34.95},{"date":"2017-06-15","close":34.75},{"date":"2017-06-16","close":34.75},{"date":"2017-06-19","close":34.9999},{"date":"2017-06-20","close":35.0},{"date":"2017-06-21","close":35.0},{"date":"2017-06-22","close":35.7},{"date":"2017-06-23","close":35.0},{"date":"2017-06-26","close":37.79},{"date":"2017-06-27","close":37.5},{"date":"2017-06-28","close":36.46},{"date":"2017-06-29","close":36.5003},{"date":"2017-06-30","close":36.9395},{"date":"2017-07-03","close":36.35},{"date":"2017-07-05","close":36.35},{"date":"2017-07-06","close":36.35},{"date":"2017-07-07","close":36.35},{"date":"2017-07-10","close":36.35},{"date":"2017-07-11","close":35.5},{"date":"2017-07-12","close":36.73},{"date":"2017-07-13","close":36.89},{"date":"2017-07-14","close":36.95},{"date":"2017-07-17","close":35.56},{"date":"2017-07-18","close":35.56},{"date":"2017-07-19","close":36.175},{"date":"2017-07-20","close":36.17},{"date":"2017-07-21","close":36.17},{"date":"2017-07-24","close":37.24},{"date":"2017-07-25","close":37.23},{"date":"2017-07-26","close":37.17},{"date":"2017-07-27","close":37.17},{"date":"2017-07-28","close":37.17},{"date":"2017-07-31","close":37.01},{"date":"2017-08-01","close":36.5},{"date":"2017-08-02","close":37.7075},{"date":"2017-08-03","close":37.02},{"date":"2017-08-04","close":37.02},{"date":"2017-08-07","close":36.98},{"date":"2017-08-08","close":36.5025},{"date":"2017-08-09","close":35.76},{"date":"2017-08-10","close":36.6044},{"date":"2017-08-11","close":36.45},{"date":"2017-08-14","close":37.15},{"date":"2017-08-15","close":36.072},{"date":"2017-08-16","close":36.06},{"date":"2017-08-17","close":36.35},{"date":"2017-08-18","close":36.35},{"date":"2017-08-21","close":36.35},{"date":"2017-08-22","close":36.4},{"date":"2017-08-23","close":36.3},{"date":"2017-08-24","close":36.0501},{"date":"2017-08-25","close":36.0501},{"date":"2017-08-28","close":35.79},{"date":"2017-08-29","close":36.05},{"date":"2017-08-30","close":36.05},{"date":"2017-08-31","close":35.75},{"date":"2017-09-01","close":35.75},{"date":"2017-09-05","close":35.85},{"date":"2017-09-06","close":35.95},{"date":"2017-09-07","close":35.93},{"date":"2017-09-08","close":34.8218},{"date":"2017-09-11","close":34.95},{"date":"2017-09-12","close":34.95},{"date":"2017-09-13","close":34.95},{"date":"2017-09-14","close":34.95},{"date":"2017-09-15","close":35.0},{"date":"2017-09-18","close":35.0},{"date":"2017-09-19","close":35.0},{"date":"2017-09-20","close":35.4561},{"date":"2017-09-21","close":35.85},{"date":"2017-09-22","close":36.49},{"date":"2017-09-25","close":36.2},{"date":"2017-09-26","close":36.1},{"date":"2017-09-27","close":36.09},{"date":"2017-09-28","close":35.228},{"date":"2017-09-29","close":35.0},{"date":"2017-10-02","close":35.0},{"date":"2017-10-03","close":35.75},{"date":"2017-10-04","close":35.34},{"date":"2017-10-05","close":35.34},{"date":"2017-10-06","close":35.7},{"date":"2017-10-09","close":35.7},{"date":"2017-10-10","close":35.9499},{"date":"2017-10-11","close":35.57},{"date":"2017-10-12","close":35.3},{"date":"2017-10-13","close":35.3},{"date":"2017-10-16","close":35.61},{"date":"2017-10-17","close":35.3},{"date":"2017-10-18","close":34.7},{"date":"2017-10-19","close":34.3028},{"date":"2017-10-20","close":34.9992},{"date":"2017-10-23","close":34.35},{"date":"2017-10-24","close":34.5},{"date":"2017-10-25","close":33.25},{"date":"2017-10-26","close":34.3499},{"date":"2017-10-27","close":34.34},{"date":"2017-10-30","close":34.2},{"date":"2017-10-31","close":34.2},{"date":"2017-11-01","close":34.2},{"date":"2017-11-02","close":34.51},{"date":"2017-11-03","close":35.25},{"date":"2017-11-06","close":35.0},{"date":"2017-11-07","close":35.0},{"date":"2017-11-08","close":35.0},{"date":"2017-11-09","close":34.31},{"date":"2017-11-10","close":34.8},{"date":"2017-11-13","close":34.6354},{"date":"2017-11-14","close":35.0},{"date":"2017-11-15","close":35.75},{"date":"2017-11-16","close":35.75},{"date":"2017-11-17","close":35.5},{"date":"2017-11-20","close":35.99},{"date":"2017-11-21","close":36.5},{"date":"2017-11-22","close":35.71},{"date":"2017-11-24","close":36.23},{"date":"2017-11-27","close":36.2},{"date":"2017-11-28","close":35.15},{"date":"2017-11-29","close":35.7},{"date":"2017-11-30","close":36.35},{"date":"2017-12-01","close":36.5},{"date":"2017-12-04","close":37.15},{"date":"2017-12-05","close":37.0},{"date":"2017-12-06","close":36.26},{"date":"2017-12-07","close":36.32},{"date":"2017-12-08","close":36.34},{"date":"2017-12-11","close":35.73},{"date":"2017-12-12","close":36.27},{"date":"2017-12-13","close":36.27},{"date":"2017-12-14","close":35.25},{"date":"2017-12-15","close":36.31},{"date":"2017-12-18","close":36.5},{"date":"2017-12-19","close":36.5},{"date":"2017-12-20","close":35.05},{"date":"2017-12-21","close":35.75},{"date":"2017-12-22","close":37.32},{"date":"2017-12-26","close":38.4},{"date":"2017-12-27","close":38.42},{"date":"2017-12-28","close":40.25},{"date":"2017-12-29","close":38.9},{"date":"2018-01-02","close":28.8317},{"date":"2018-01-03","close":28.6481},{"date":"2018-01-04","close":27.2524},{"date":"2018-01-05","close":27.4067},{"date":"2018-01-08","close":27.8033},{"date":"2018-01-09","close":27.7593},{"date":"2018-01-10","close":27.7593},{"date":"2018-01-11","close":27.7593},{"date":"2018-01-12","close":27.7005},{"date":"2018-01-16","close":28.2},{"date":"2018-01-17","close":27.8842},{"date":"2018-01-18","close":27.8842},{"date":"2018-01-19","close":27.8107},{"date":"2018-01-22","close":27.9796},{"date":"2018-01-23","close":27.7666},{"date":"2018-01-24","close":27.8768},{"date":"2018-01-25","close":27.7666},{"date":"2018-01-26","close":27.7666},{"date":"2018-01-29","close":27.6197},{"date":"2018-01-30","close":27.6197},{"date":"2018-01-31","close":27.6417},{"date":"2018-02-01","close":27.6417},{"date":"2018-02-02","close":27.6197},{"date":"2018-02-05","close":27.6197},{"date":"2018-02-06","close":28.2808},{"date":"2018-02-07","close":27.9943},{"date":"2018-02-08","close":28.391},{"date":"2018-02-09","close":27.6197},{"date":"2018-02-12","close":27.6197},{"date":"2018-02-13","close":27.5462},{"date":"2018-02-14","close":27.5462},{"date":"2018-02-15","close":27.6197},{"date":"2018-02-16","close":27.6197},{"date":"2018-02-20","close":27.6197},{"date":"2018-02-21","close":27.6197},{"date":"2018-02-22","close":26.9366},{"date":"2018-02-23","close":27.1496},{"date":"2018-02-26","close":27.1496},{"date":"2018-02-27","close":26.6648},{"date":"2018-02-28","close":26.5032},{"date":"2018-03-01","close":26.5179},{"date":"2018-03-02","close":26.1506},{"date":"2018-03-05","close":27.1716},{"date":"2018-03-06","close":26.8484},{"date":"2018-03-07","close":26.0771},{"date":"2018-03-08","close":26.898},{"date":"2018-03-09","close":26.299},{"date":"2018-03-12","close":26.9942},{"date":"2018-03-13","close":27.046},{"date":"2018-03-14","close":26.9942},{"date":"2018-03-15","close":27.0681},{"date":"2018-03-16","close":27.0681},{"date":"2018-03-19","close":26.6244},{"date":"2018-03-20","close":27.29},{"date":"2018-03-21","close":27.29},{"date":"2018-03-22","close":28.4289},{"date":"2018-03-23","close":28.2884},{"date":"2018-03-26","close":28.5325},{"date":"2018-03-27","close":28.1035},{"date":"2018-03-28","close":28.7322},{"date":"2018-03-29","close":28.8875},{"date":"2018-04-02","close":27.6598},{"date":"2018-04-03","close":28.2588},{"date":"2018-04-04","close":28.1849},{"date":"2018-04-05","close":28.3032},{"date":"2018-04-06","close":28.5842},{"date":"2018-04-09","close":28.5842},{"date":"2018-04-10","close":29.0132},{"date":"2018-04-11","close":28.8431},{"date":"2018-04-12","close":28.8431},{"date":"2018-04-13","close":29.5457},{"date":"2018-04-16","close":29.6566},{"date":"2018-04-17","close":30.0264},{"date":"2018-04-18","close":29.9524},{"date":"2018-04-19","close":29.5827},{"date":"2018-04-20","close":28.8431},{"date":"2018-04-23","close":29.7676},{"date":"2018-04-24","close":29.065},{"date":"2018-04-25","close":29.5827},{"date":"2018-04-26","close":29.9524},{"date":"2018-04-27","close":30.692},{"date":"2018-04-30","close":30.692},{"date":"2018-05-01","close":29.9229},{"date":"2018-05-02","close":29.9155},{"date":"2018-05-03","close":29.5827},{"date":"2018-05-04","close":33.2805},{"date":"2018-05-07","close":33.1252},{"date":"2018-05-08","close":31.4316},{"date":"2018-05-09","close":32.7258},{"date":"2018-05-10","close":32.5409},{"date":"2018-05-11","close":32.5409},{"date":"2018-05-14","close":32.9107},{"date":"2018-05-15","close":31.8014},{"date":"2018-05-16","close":32.0232},{"date":"2018-05-17","close":32.8294},{"date":"2018-05-18","close":31.7274},{"date":"2018-05-21","close":30.3296},{"date":"2018-05-22","close":31.3059},{"date":"2018-05-23","close":32.001},{"date":"2018-05-24","close":31.8753},{"date":"2018-05-25","close":31.8162},{"date":"2018-05-29","close":32.1268},{"date":"2018-05-30","close":31.3576},{"date":"2018-05-31","close":32.356},{"date":"2018-06-01","close":33.2065},{"date":"2018-06-04","close":33.813},{"date":"2018-06-05","close":34.7596},{"date":"2018-06-06","close":33.6503},{"date":"2018-06-07","close":33.7172},{"date":"2018-06-08","close":32.877},{"date":"2018-06-11","close":35.3157},{"date":"2018-06-12","close":36.7729},{"date":"2018-06-13","close":35.9105},{"date":"2018-06-14","close":37.4718},{"date":"2018-06-15","close":37.7841},{"date":"2018-06-18","close":37.9105},{"date":"2018-06-19","close":36.8473},{"date":"2018-06-20","close":37.3305},{"date":"2018-06-21","close":37.1744},{"date":"2018-06-22","close":37.6949},{"date":"2018-06-25","close":36.3863},{"date":"2018-06-26","close":37.167},{"date":"2018-06-27","close":36.6614},{"date":"2018-06-28","close":37.0183},{"date":"2018-06-29","close":36.8845},{"date":"2018-07-02","close":36.7432},{"date":"2018-07-03","close":37.1001},{"date":"2018-07-05","close":37.9105},{"date":"2018-07-06","close":38.1558},{"date":"2018-07-09","close":39.7766},{"date":"2018-07-10","close":38.1484},{"date":"2018-07-11","close":38.6317},{"date":"2018-07-12","close":37.7023},{"date":"2018-07-13","close":37.8659},{"date":"2018-07-16","close":37.7989},{"date":"2018-07-17","close":37.7692},{"date":"2018-07-18","close":37.7692},{"date":"2018-07-19","close":37.6949},{"date":"2018-07-20","close":37.903},{"date":"2018-07-23","close":37.5833},{"date":"2018-07-24","close":37.3603},{"date":"2018-07-25","close":36.9514},{"date":"2018-07-26","close":37.851},{"date":"2018-07-27","close":36.877},{"date":"2018-07-30","close":36.0592},{"date":"2018-07-31","close":36.0517},{"date":"2018-08-01","close":35.8213},{"date":"2018-08-02","close":36.2079},{"date":"2018-08-03","close":35.0257},{"date":"2018-08-06","close":35.2785},{"date":"2018-08-07","close":34.2822},{"date":"2018-08-08","close":35.0183},{"date":"2018-08-09","close":34.6763},{"date":"2018-08-10","close":34.7135},{"date":"2018-08-13","close":35.048},{"date":"2018-08-14","close":35.3157},{"date":"2018-08-15","close":34.9811},{"date":"2018-08-16","close":35.1596},{"date":"2018-08-17","close":34.5722},{"date":"2018-08-20","close":35.0927},{"date":"2018-08-21","close":34.6466},{"date":"2018-08-22","close":34.7506},{"date":"2018-08-23","close":35.1298},{"date":"2018-08-24","close":35.3083},{"date":"2018-08-27","close":34.8176},{"date":"2018-08-28","close":35.6726},{"date":"2018-08-29","close":35.6057},{"date":"2018-08-30","close":34.364},{"date":"2018-08-31","close":34.4978},{"date":"2018-09-04","close":34.2376},{"date":"2018-09-05","close":34.1187},{"date":"2018-09-06","close":33.7246},{"date":"2018-09-07","close":35.8698},{"date":"2018-09-10","close":35.5708},{"date":"2018-09-11","close":35.1822},{"date":"2018-09-12","close":35.4213},{"date":"2018-09-13","close":34.6515},{"date":"2018-09-14","close":33.2762},{"date":"2018-09-17","close":31.2431},{"date":"2018-09-18","close":28.8588},{"date":"2018-09-19","close":29.0531},{"date":"2018-09-20","close":30.0173},{"date":"2018-09-21","close":29.8977},{"date":"2018-09-24","close":29.2175},{"date":"2018-09-25","close":28.6345},{"date":"2018-09-26","close":29.0008},{"date":"2018-09-27","close":28.941},{"date":"2018-09-28","close":28.642},{"date":"2018-10-01","close":29.225},{"date":"2018-10-02","close":28.784},{"date":"2018-10-03","close":29.5165},{"date":"2018-10-04","close":29.6735},{"date":"2018-10-05","close":29.6062},{"date":"2018-10-08","close":29.7707},{"date":"2018-10-09","close":29.6137},{"date":"2018-10-10","close":29.3297},{"date":"2018-10-11","close":29.3446},{"date":"2018-10-12","close":29.8678},{"date":"2018-10-15","close":30.1593},{"date":"2018-10-16","close":30.5555},{"date":"2018-10-17","close":30.4284},{"date":"2018-10-18","close":31.0189},{"date":"2018-10-19","close":30.0622},{"date":"2018-10-22","close":29.8902},{"date":"2018-10-23","close":29.9276},{"date":"2018-10-24","close":29.524},{"date":"2018-10-25","close":29.5913},{"date":"2018-10-26","close":29.1802},{"date":"2018-10-29","close":29.8828},{"date":"2018-10-30","close":29.8379},{"date":"2018-10-31","close":30.107},{"date":"2018-11-01","close":30.1743},{"date":"2018-11-02","close":29.0905},{"date":"2018-11-05","close":27.4386},{"date":"2018-11-06","close":27.6554},{"date":"2018-11-07","close":27.902},{"date":"2018-11-08","close":28.4028},{"date":"2018-11-09","close":27.4909},{"date":"2018-11-12","close":27.2891},{"date":"2018-11-13","close":27.6778},{"date":"2018-11-14","close":27.0948},{"date":"2018-11-15","close":28.0291},{"date":"2018-11-16","close":27.8796},{"date":"2018-11-19","close":28.2234},{"date":"2018-11-20","close":27.6554},{"date":"2018-11-21","close":28.4776},{"date":"2018-11-23","close":28.4028},{"date":"2018-11-26","close":28.2683},{"date":"2018-11-27","close":28.0814},{"date":"2018-11-28","close":28.3729},{"date":"2018-11-29","close":28.7168},{"date":"2018-11-30","close":28.4701},{"date":"2018-12-03","close":29.3147},{"date":"2018-12-04","close":28.8513},{"date":"2018-12-06","close":28.074},{"date":"2018-12-07","close":26.9456},{"date":"2018-12-10","close":27.758},{"date":"2018-12-11","close":27.4947},{"date":"2018-12-12","close":27.4571},{"date":"2018-12-13","close":27.4722},{"date":"2018-12-14","close":27.0133},{"date":"2018-12-17","close":25.757},{"date":"2018-12-18","close":26.7575},{"date":"2018-12-19","close":24.8995},{"date":"2018-12-20","close":22.8383},{"date":"2018-12-21","close":23.3498},{"date":"2018-12-24","close":21.725},{"date":"2018-12-26","close":23.1919},{"date":"2018-12-27","close":22.1914},{"date":"2018-12-28","close":22.891},{"date":"2018-12-31","close":23.8162},{"date":"2019-01-02","close":23.6959},{"date":"2019-01-03","close":23.0264},{"date":"2019-01-04","close":26.3438},{"date":"2019-01-07","close":28.0363},{"date":"2019-01-08","close":28.435},{"date":"2019-01-09","close":26.9832},{"date":"2019-01-10","close":26.0504},{"date":"2019-01-11","close":25.9902},{"date":"2019-01-14","close":25.8097},{"date":"2019-01-15","close":26.4416},{"date":"2019-01-16","close":26.1933},{"date":"2019-01-17","close":25.9526},{"date":"2019-01-18","close":25.2756},{"date":"2019-01-22","close":25.6517},{"date":"2019-01-23","close":25.2004},{"date":"2019-01-24","close":25.2004},{"date":"2019-01-25","close":24.9446},{"date":"2019-01-28","close":25.2154},{"date":"2019-01-29","close":25.2004},{"date":"2019-01-30","close":25.2004},{"date":"2019-01-31","close":24.4933},{"date":"2019-02-01","close":24.7641},{"date":"2019-02-04","close":24.5609},{"date":"2019-02-05","close":24.9446},{"date":"2019-02-06","close":25.0123},{"date":"2019-02-07","close":25.0725},{"date":"2019-02-08","close":25.5765},{"date":"2019-02-11","close":25.9075},{"date":"2019-02-12","close":26.1708},{"date":"2019-02-13","close":25.9827},{"date":"2019-02-14","close":25.7645},{"date":"2019-02-15","close":25.6968},{"date":"2019-02-19","close":25.584},{"date":"2019-02-20","close":24.9296},{"date":"2019-02-21","close":25.6216},{"date":"2019-02-22","close":25.9225},{"date":"2019-02-25","close":25.5915},{"date":"2019-02-26","close":25.8924},{"date":"2019-02-27","close":25.0273},{"date":"2019-02-28","close":25.3659},{"date":"2019-03-01","close":25.6818},{"date":"2019-03-04","close":26.0805},{"date":"2019-03-05","close":25.6216},{"date":"2019-03-06","close":25.3659},{"date":"2019-03-07","close":25.4038},{"date":"2019-03-08","close":24.4792},{"date":"2019-03-11","close":25.669},{"date":"2019-03-12","close":24.8202},{"date":"2019-03-13","close":25.3052},{"date":"2019-03-14","close":26.2526},{"date":"2019-03-15","close":26.0631},{"date":"2019-03-18","close":26.1465},{"date":"2019-03-19","close":26.533},{"date":"2019-03-20","close":26.6997},{"date":"2019-03-21","close":28.852},{"date":"2019-03-22","close":28.6777},{"date":"2019-03-25","close":28.5262},{"date":"2019-03-26","close":29.0643},{"date":"2019-03-27","close":29.5493},{"date":"2019-03-28","close":29.2537},{"date":"2019-03-29","close":29.8828},{"date":"2019-04-01","close":28.8293},{"date":"2019-04-02","close":28.9127},{"date":"2019-04-03","close":28.7308},{"date":"2019-04-04","close":28.6171},{"date":"2019-04-05","close":28.9885},{"date":"2019-04-08","close":28.0563},{"date":"2019-04-09","close":28.6626},{"date":"2019-04-10","close":29.2461},{"date":"2019-04-11","close":28.5489},{"date":"2019-04-12","close":29.5644},{"date":"2019-04-15","close":28.799},{"date":"2019-04-16","close":28.3822},{"date":"2019-04-17","close":27.45},{"date":"2019-04-18","close":26.9725},{"date":"2019-04-22","close":26.8285},{"date":"2019-04-23","close":28.367},{"date":"2019-04-24","close":27.253},{"date":"2019-04-25","close":26.9043},{"date":"2019-04-26","close":26.533},{"date":"2019-04-29","close":27.791},{"date":"2019-04-30","close":27.109},{"date":"2019-05-01","close":27.0408},{"date":"2019-05-02","close":28.5716},{"date":"2019-05-03","close":28.2685},{"date":"2019-05-06","close":28.4504},{"date":"2019-05-07","close":29.3598},{"date":"2019-05-08","close":29.1931},{"date":"2019-05-09","close":29.9737},{"date":"2019-05-10","close":28.6095},{"date":"2019-05-13","close":28.9582},{"date":"2019-05-14","close":29.2461},{"date":"2019-05-15","close":28.4731},{"date":"2019-05-16","close":28.4125},{"date":"2019-05-17","close":28.5262},{"date":"2019-05-20","close":27.7759},{"date":"2019-05-21","close":27.594},{"date":"2019-05-22","close":28.9506},{"date":"2019-05-23","close":27.5485},{"date":"2019-05-24","close":27.7228},{"date":"2019-05-28","close":27.4348},{"date":"2019-05-29","close":25.7827},{"date":"2019-05-30","close":27.1317},{"date":"2019-05-31","close":26.0479},{"date":"2019-06-03","close":25.6311},{"date":"2019-06-04","close":26.1616},{"date":"2019-06-05","close":25.328},{"date":"2019-06-06","close":25.5023},{"date":"2019-06-07","close":25.8001},{"date":"2019-06-10","close":26.5407},{"date":"2019-06-11","close":25.0441},{"date":"2019-06-12","close":24.4715},{"date":"2019-06-13","close":25.0747},{"date":"2019-06-14","close":24.7311},{"date":"2019-06-17","close":24.1966},{"date":"2019-06-18","close":24.3493},{"date":"2019-06-19","close":24.2272},{"date":"2019-06-20","close":24.3188},{"date":"2019-06-21","close":25.1969},{"date":"2019-06-24","close":24.2806},{"date":"2019-06-25","close":24.0974},{"date":"2019-06-26","close":23.7156},{"date":"2019-06-27","close":23.8225},{"date":"2019-06-28","close":25.5786},{"date":"2019-07-01","close":25.7695},{"date":"2019-07-02","close":24.6853},{"date":"2019-07-03","close":24.7769},{"date":"2019-07-05","close":25.487},{"date":"2019-07-08","close":25.3648},{"date":"2019-07-09","close":25.1205},{"date":"2019-07-10","close":24.838},{"date":"2019-07-11","close":25.0976},{"date":"2019-07-12","close":24.8151},{"date":"2019-07-15","close":24.8151},{"date":"2019-07-16","close":26.1895},{"date":"2019-07-17","close":27.8311},{"date":"2019-07-18","close":27.8693},{"date":"2019-07-19","close":28.7091},{"date":"2019-07-22","close":29.32},{"date":"2019-07-23","close":29.0756},{"date":"2019-07-24","close":30.1599},{"date":"2019-07-25","close":30.0912},{"date":"2019-07-26","close":29.8544},{"date":"2019-07-29","close":29.3276},{"date":"2019-07-30","close":29.633},{"date":"2019-07-31","close":29.5338},{"date":"2019-08-01","close":30.2362},{"date":"2019-08-02","close":30.4653},{"date":"2019-08-05","close":30.5416},{"date":"2019-08-06","close":30.8242},{"date":"2019-08-07","close":30.5187},{"date":"2019-08-08","close":30.1675},{"date":"2019-08-09","close":30.1141},{"date":"2019-08-12","close":30.2897},{"date":"2019-08-13","close":30.5416},{"date":"2019-08-14","close":30.1675},{"date":"2019-08-15","close":30.4729},{"date":"2019-08-16","close":29.9766},{"date":"2019-08-19","close":30.2362},{"date":"2019-08-20","close":30.2362},{"date":"2019-08-21","close":30.2362},{"date":"2019-08-22","close":30.5264},{"date":"2019-08-23","close":30.4653},{"date":"2019-08-26","close":30.7325},{"date":"2019-08-27","close":30.7325},{"date":"2019-08-28","close":30.5722},{"date":"2019-08-29","close":30.5722},{"date":"2019-08-30","close":30.5722},{"date":"2019-09-03","close":30.5722},{"date":"2019-09-04","close":30.9998},{"date":"2019-09-05","close":30.5416},{"date":"2019-09-06","close":30.1981},{"date":"2019-09-09","close":28.4154},{"date":"2019-09-10","close":29.1223},{"date":"2019-09-11","close":30.4132},{"date":"2019-09-12","close":31.658},{"date":"2019-09-13","close":31.2354},{"date":"2019-09-16","close":31.2508},{"date":"2019-09-17","close":31.6196},{"date":"2019-09-18","close":31.6426},{"date":"2019-09-19","close":33.1948},{"date":"2019-09-20","close":34.5779},{"date":"2019-09-23","close":34.7316},{"date":"2019-09-24","close":33.7557},{"date":"2019-09-25","close":34.7316},{"date":"2019-09-26","close":35.9149},{"date":"2019-09-27","close":36.4067},{"date":"2019-09-30","close":36.4067},{"date":"2019-10-01","close":35.8074},{"date":"2019-10-02","close":34.4319},{"date":"2019-10-03","close":34.4319},{"date":"2019-10-04","close":33.8403},{"date":"2019-10-07","close":34.0016},{"date":"2019-10-08","close":34.4166},{"date":"2019-10-09","close":34.5011},{"date":"2019-10-10","close":33.7481},{"date":"2019-10-11","close":33.5022},{"date":"2019-10-14","close":33.0719},{"date":"2019-10-15","close":33.3485},{"date":"2019-10-16","close":33.3485},{"date":"2019-10-17","close":33.3024},{"date":"2019-10-18","close":34.1169},{"date":"2019-10-21","close":34.0016},{"date":"2019-10-22","close":32.6569},{"date":"2019-10-23","close":33.0334},{"date":"2019-10-24","close":32.8951},{"date":"2019-10-25","close":33.2255},{"date":"2019-10-28","close":32.6569},{"date":"2019-10-29","close":32.0038},{"date":"2019-10-30","close":32.8106},{"date":"2019-10-31","close":32.8106},{"date":"2019-11-01","close":33.4253},{"date":"2019-11-04","close":32.534},{"date":"2019-11-05","close":32.534},{"date":"2019-11-06","close":31.1586},{"date":"2019-11-07","close":30.7359},{"date":"2019-11-08","close":31.3122},{"date":"2019-11-11","close":30.7743},{"date":"2019-11-12","close":31.0279},{"date":"2019-11-13","close":31.8424},{"date":"2019-11-14","close":31.7502},{"date":"2019-11-15","close":32.4264},{"date":"2019-11-18","close":31.6196},{"date":"2019-11-19","close":32.4495},{"date":"2019-11-20","close":32.3496},{"date":"2019-11-21","close":32.3342},{"date":"2019-11-22","close":32.8106},{"date":"2019-11-25","close":32.4341},{"date":"2019-11-26","close":32.7338},{"date":"2019-11-27","close":33.118},{"date":"2019-11-29","close":33.0719},{"date":"2019-12-02","close":32.8183},{"date":"2019-12-03","close":32.8183},{"date":"2019-12-04","close":33.1564},{"date":"2019-12-05","close":33.7327},{"date":"2019-12-06","close":33.7327},{"date":"2019-12-09","close":34.4359},{"date":"2019-12-10","close":35.5024},{"date":"2019-12-11","close":35.5179},{"date":"2019-12-12","close":35.6879},{"date":"2019-12-13","close":35.7033},{"date":"2019-12-16","close":37.1175},{"date":"2019-12-17","close":38.3618},{"date":"2019-12-18","close":38.184},{"date":"2019-12-19","close":38.2536},{"date":"2019-12-20","close":38.3308},{"date":"2019-12-23","close":40.1856},{"date":"2019-12-24","close":41.6539},{"date":"2019-12-26","close":41.0975},{"date":"2019-12-27","close":41.538},{"date":"2019-12-30","close":41.5611},{"date":"2019-12-31","close":40.9584},{"date":"2020-01-02","close":40.7806},{"date":"2020-01-03","close":40.4638},{"date":"2020-01-06","close":40.5642},{"date":"2020-01-07","close":40.5797},{"date":"2020-01-08","close":39.9692},{"date":"2020-01-09","close":40.4174},{"date":"2020-01-10","close":41.0356},{"date":"2020-01-13","close":41.7312},{"date":"2020-01-14","close":42.2876},{"date":"2020-01-15","close":43.0913},{"date":"2020-01-16","close":42.4499},{"date":"2020-01-17","close":41.6152},{"date":"2020-01-21","close":44.0495},{"date":"2020-01-22","close":45.7806},{"date":"2020-01-23","close":46.2907},{"date":"2020-01-24","close":46.3602},{"date":"2020-01-27","close":43.4313},{"date":"2020-01-28","close":44.2427},{"date":"2020-01-29","close":46.0434},{"date":"2020-01-30","close":46.0897},{"date":"2020-01-31","close":43.9723},{"date":"2020-02-03","close":44.1732},{"date":"2020-02-04","close":44.4978},{"date":"2020-02-05","close":43.4931},{"date":"2020-02-06","close":43.5472},{"date":"2020-02-07","close":45.1237},{"date":"2020-02-10","close":45.1778},{"date":"2020-02-11","close":43.4854},{"date":"2020-02-12","close":44.6832},{"date":"2020-02-13","close":45.1237},{"date":"2020-02-14","close":45.1933},{"date":"2020-02-18","close":45.7806},{"date":"2020-02-19","close":44.7992},{"date":"2020-02-20","close":44.8224},{"date":"2020-02-21","close":44.436},{"date":"2020-02-24","close":44.436},{"date":"2020-02-25","close":44.8224},{"date":"2020-02-26","close":44.8224},{"date":"2020-02-27","close":45.0774},{"date":"2020-02-28","close":44.0418},{"date":"2020-03-02","close":43.0836},{"date":"2020-03-03","close":42.9676},{"date":"2020-03-04","close":42.0171},{"date":"2020-03-05","close":42.1176},{"date":"2020-03-06","close":41.4607},{"date":"2020-03-09","close":38.8245},{"date":"2020-03-10","close":38.0402},{"date":"2020-03-11","close":36.3475},{"date":"2020-03-12","close":32.2243},{"date":"2020-03-13","close":32.17},{"date":"2020-03-16","close":28.6602},{"date":"2020-03-17","close":30.6558},{"date":"2020-03-18","close":18.7212},{"date":"2020-03-19","close":24.5216},{"date":"2020-03-20","close":23.3801},{"date":"2020-03-23","close":24.2265},{"date":"2020-03-24","close":25.6475},{"date":"2020-03-25","close":32.2088},{"date":"2020-03-26","close":31.7584},{"date":"2020-03-27","close":31.5177},{"date":"2020-03-30","close":30.3763},{"date":"2020-03-31","close":32.597},{"date":"2020-04-01","close":31.0596},{"date":"2020-04-02","close":30.5393},{"date":"2020-04-03","close":30.5393},{"date":"2020-04-06","close":30.9043},{"date":"2020-04-07","close":28.5826},{"date":"2020-04-08","close":28.5826},{"date":"2020-04-09","close":31.7973},{"date":"2020-04-13","close":31.8749},{"date":"2020-04-14","close":30.1977},{"date":"2020-04-15","close":30.1977},{"date":"2020-04-16","close":31.7119},{"date":"2020-04-17","close":31.7119},{"date":"2020-04-20","close":31.8361},{"date":"2020-04-21","close":32.6126},{"date":"2020-04-22","close":32.6126},{"date":"2020-04-23","close":32.1312},{"date":"2020-04-24","close":32.3253},{"date":"2020-04-27","close":31.0596},{"date":"2020-04-28","close":32.3796},{"date":"2020-04-29","close":33.9249},{"date":"2020-04-30","close":33.9249},{"date":"2020-05-01","close":33.7773},{"date":"2020-05-04","close":33.7773},{"date":"2020-05-05","close":35.703},{"date":"2020-05-06","close":36.1844},{"date":"2020-05-07","close":37.7296},{"date":"2020-05-08","close":38.0247},{"date":"2020-05-11","close":36.8677},{"date":"2020-05-12","close":34.9498},{"date":"2020-05-13","close":37.4268},{"date":"2020-05-14","close":38.048},{"date":"2020-05-15","close":38.4363},{"date":"2020-05-18","close":38.7468},{"date":"2020-05-19","close":40.3775},{"date":"2020-05-20","close":41.0763},{"date":"2020-05-21","close":39.9892},{"date":"2020-05-22","close":41.0686},{"date":"2020-05-26","close":42.1634},{"date":"2020-05-27","close":41.9305},{"date":"2020-05-28","close":40.921},{"date":"2020-05-29","close":41.8062},{"date":"2020-06-01","close":41.185},{"date":"2020-06-02","close":41.3869},{"date":"2020-06-03","close":41.3947},{"date":"2020-06-04","close":41.9305},{"date":"2020-06-05","close":41.9305},{"date":"2020-06-08","close":43.7397},{"date":"2020-06-09","close":43.1352},{"date":"2020-06-10","close":43.1352},{"date":"2020-06-11","close":42.3161},{"date":"2020-06-12","close":42.1211},{"date":"2020-06-15","close":42.1055},{"date":"2020-06-16","close":42.0821},{"date":"2020-06-17","close":42.1211},{"date":"2020-06-18","close":44.2662},{"date":"2020-06-19","close":45.9198},{"date":"2020-06-22","close":45.99},{"date":"2020-06-23","close":47.6203},{"date":"2020-06-24","close":47.9557},{"date":"2020-06-25","close":49.4533},{"date":"2020-06-26","close":45.1242},{"date":"2020-06-29","close":42.4409},{"date":"2020-06-30","close":44.5314},{"date":"2020-07-01","close":43.8372},{"date":"2020-07-02","close":43.7982},{"date":"2020-07-06","close":44.3052},{"date":"2020-07-07","close":43.9152},{"date":"2020-07-08","close":42.8933},{"date":"2020-07-09","close":40.4441},{"date":"2020-07-10","close":39.6641},{"date":"2020-07-13","close":36.973},{"date":"2020-07-14","close":36.544},{"date":"2020-07-15","close":34.7421},{"date":"2020-07-16","close":35.6002},{"date":"2020-07-17","close":35.7015},{"date":"2020-07-20","close":36.0838},{"date":"2020-07-21","close":36.0604},{"date":"2020-07-22","close":36.7078},{"date":"2020-07-23","close":36.6376},{"date":"2020-07-24","close":36.6376},{"date":"2020-07-27","close":36.973},{"date":"2020-07-28","close":37.6126},{"date":"2020-07-29","close":37.8856},{"date":"2020-07-30","close":37.168},{"date":"2020-07-31","close":35.491},{"date":"2020-08-03","close":36.5908},{"date":"2020-08-04","close":35.8108},{"date":"2020-08-05","close":35.9434},{"date":"2020-08-06","close":35.335},{"date":"2020-08-07","close":35.1009},{"date":"2020-08-10","close":35.2414},{"date":"2020-08-11","close":34.7967},{"date":"2020-08-12","close":35.413},{"date":"2020-08-13","close":35.413},{"date":"2020-08-14","close":34.6719},{"date":"2020-08-17","close":33.6189},{"date":"2020-08-18","close":32.6049},{"date":"2020-08-19","close":32.7297},{"date":"2020-08-20","close":32.7453},{"date":"2020-08-21","close":33.0495},{"date":"2020-08-24","close":32.9949},{"date":"2020-08-25","close":32.1993},{"date":"2020-08-26","close":32.0589},{"date":"2020-08-27","close":32.3709},{"date":"2020-08-28","close":33.5253},{"date":"2020-08-31","close":31.8093},{"date":"2020-09-01","close":32.0745},{"date":"2020-09-02","close":33.0261},{"date":"2020-09-03","close":31.9809},{"date":"2020-09-04","close":33.0651},{"date":"2020-09-08","close":31.7469},{"date":"2020-09-09","close":32.0334},{"date":"2020-09-10","close":32.0255},{"date":"2020-09-11","close":31.1228},{"date":"2020-09-14","close":30.8873},{"date":"2020-09-15","close":30.2437},{"date":"2020-09-16","close":30.487},{"date":"2020-09-17","close":30.7539},{"date":"2020-09-18","close":31.3976},{"date":"2020-09-21","close":30.0318},{"date":"2020-09-22","close":30.071},{"date":"2020-09-23","close":29.6942},{"date":"2020-09-24","close":29.0898},{"date":"2020-09-25","close":29.3724},{"date":"2020-09-28","close":29.0898},{"date":"2020-09-29","close":28.8073},{"date":"2020-09-30","close":28.4619},{"date":"2020-10-01","close":30.1731},{"date":"2020-10-02","close":28.8465},{"date":"2020-10-05","close":29.4745},{"date":"2020-10-06","close":28.9093},{"date":"2020-10-07","close":29.2311},{"date":"2020-10-08","close":29.0427},{"date":"2020-10-09","close":29.0427},{"date":"2020-10-12","close":29.2468},{"date":"2020-10-13","close":28.9799},{"date":"2020-10-14","close":28.9172},{"date":"2020-10-15","close":29.4195},{"date":"2020-10-16","close":29.6707},{"date":"2020-10-19","close":29.2076},{"date":"2020-10-20","close":29.6471},{"date":"2020-10-21","close":29.5765},{"date":"2020-10-22","close":29.3096},{"date":"2020-10-23","close":29.4588},{"date":"2020-10-26","close":29.3803},{"date":"2020-10-27","close":29.1683},{"date":"2020-10-28","close":29.4038},{"date":"2020-10-29","close":29.3175},{"date":"2020-10-30","close":29.1683},{"date":"2020-11-02","close":29.7884},{"date":"2020-11-03","close":29.6628},{"date":"2020-11-04","close":29.5843},{"date":"2020-11-05","close":29.5765},{"date":"2020-11-06","close":29.2939},{"date":"2020-11-09","close":30.0632},{"date":"2020-11-10","close":31.0443},{"date":"2020-11-11","close":30.6597},{"date":"2020-11-12","close":29.1683},{"date":"2020-11-13","close":30.6833},{"date":"2020-11-16","close":31.3112},{"date":"2020-11-17","close":30.9344},{"date":"2020-11-18","close":30.8403},{"date":"2020-11-19","close":30.7696},{"date":"2020-11-20","close":30.0632},{"date":"2020-11-23","close":30.4321},{"date":"2020-11-24","close":32.936},{"date":"2020-11-25","close":32.9125},{"date":"2020-11-27","close":32.1668},{"date":"2020-11-30","close":32.8575},{"date":"2020-12-01","close":33.2029},{"date":"2020-12-02","close":33.3913},{"date":"2020-12-03","close":33.721},{"date":"2020-12-04","close":33.509},{"date":"2020-12-07","close":33.5954},{"date":"2020-12-08","close":33.7445},{"date":"2020-12-09","close":33.709},{"date":"2020-12-10","close":33.9538},{"date":"2020-12-11","close":33.9143},{"date":"2020-12-14","close":33.2431},{"date":"2020-12-15","close":33.6853},{"date":"2020-12-16","close":33.3537},{"date":"2020-12-17","close":33.4721},{"date":"2020-12-18","close":33.9538},{"date":"2020-12-21","close":33.9301},{"date":"2020-12-22","close":33.7406},{"date":"2020-12-23","close":33.9459},{"date":"2020-12-24","close":33.5984},{"date":"2020-12-28","close":33.2036},{"date":"2020-12-29","close":32.9904},{"date":"2020-12-30","close":33.3931},{"date":"2020-12-31","close":32.9194},{"date":"2021-01-04","close":32.8088},{"date":"2021-01-05","close":33.1326},{"date":"2021-01-06","close":33.5748},{"date":"2021-01-07","close":33.6537},{"date":"2021-01-08","close":33.3774},{"date":"2021-01-11","close":33.6063},{"date":"2021-01-12","close":33.1878},{"date":"2021-01-13","close":32.4851},{"date":"2021-01-14","close":33.2115},{"date":"2021-01-15","close":33.0536},{"date":"2021-01-19","close":31.8613},{"date":"2021-01-20","close":31.6639},{"date":"2021-01-21","close":30.9769},{"date":"2021-01-22","close":33.0457},{"date":"2021-01-25","close":32.1929},{"date":"2021-01-26","close":32.3745},{"date":"2021-01-27","close":30.7084},{"date":"2021-01-28","close":31.0795},{"date":"2021-01-29","close":31.2138},{"date":"2021-02-01","close":31.1901},{"date":"2021-02-02","close":31.5059},{"date":"2021-02-03","close":31.5059},{"date":"2021-02-04","close":31.4665},{"date":"2021-02-05","close":31.3085},{"date":"2021-02-08","close":31.8455},{"date":"2021-02-09","close":30.8821},{"date":"2021-02-10","close":30.819},{"date":"2021-02-11","close":31.0401},{"date":"2021-02-12","close":31.0243},{"date":"2021-02-16","close":30.9927},{"date":"2021-02-17","close":30.6847},{"date":"2021-02-18","close":30.0451},{"date":"2021-02-19","close":31.0322},{"date":"2021-02-22","close":31.427},{"date":"2021-02-23","close":31.0638},{"date":"2021-02-24","close":31.577},{"date":"2021-02-25","close":30.132},{"date":"2021-02-26","close":30.8742},{"date":"2021-03-01","close":31.727},{"date":"2021-03-02","close":31.4981},{"date":"2021-03-03","close":33.6537},{"date":"2021-03-04","close":34.5144},{"date":"2021-03-05","close":36.8596},{"date":"2021-03-08","close":37.4992},{"date":"2021-03-09","close":38.1105},{"date":"2021-03-10","close":37.3166},{"date":"2021-03-11","close":35.5619},{"date":"2021-03-12","close":34.3948},{"date":"2021-03-15","close":34.1645},{"date":"2021-03-16","close":34.1883},{"date":"2021-03-17","close":32.91},{"date":"2021-03-18","close":32.7512},{"date":"2021-03-19","close":32.3939},{"date":"2021-03-22","close":30.7425},{"date":"2021-03-23","close":29.8136},{"date":"2021-03-24","close":31.1395},{"date":"2021-03-25","close":30.814},{"date":"2021-03-26","close":31.3142},{"date":"2021-03-29","close":30.3693},{"date":"2021-03-30","close":31.0601},{"date":"2021-03-31","close":30.4646},{"date":"2021-04-01","close":30.8854},{"date":"2021-04-05","close":30.7981},{"date":"2021-04-06","close":30.8854},{"date":"2021-04-07","close":30.7028},{"date":"2021-04-08","close":30.2423},{"date":"2021-04-09","close":30.2344},{"date":"2021-04-12","close":29.4563},{"date":"2021-04-13","close":29.8215},{"date":"2021-04-14","close":29.758},{"date":"2021-04-15","close":29.3769},{"date":"2021-04-16","close":29.4166},{"date":"2021-04-19","close":28.3209},{"date":"2021-04-20","close":27.9477},{"date":"2021-04-21","close":29.4404},{"date":"2021-04-22","close":28.44},{"date":"2021-04-23","close":28.6305},{"date":"2021-04-26","close":28.8132},{"date":"2021-04-27","close":28.7814},{"date":"2021-04-28","close":28.0271},{"date":"2021-04-29","close":27.908},{"date":"2021-04-30","close":28.1859},{"date":"2021-05-03","close":28.1621},{"date":"2021-05-04","close":27.9954},{"date":"2021-05-05","close":28.313},{"date":"2021-05-06","close":28.5829},{"date":"2021-05-07","close":28.2336},{"date":"2021-05-10","close":28.3368},{"date":"2021-05-11","close":28.0271},{"date":"2021-05-12","close":27.6381},{"date":"2021-05-13","close":28.2336},{"date":"2021-05-14","close":30.0597},{"date":"2021-05-17","close":30.7266},{"date":"2021-05-18","close":30.3296},{"date":"2021-05-19","close":29.8453},{"date":"2021-05-20","close":29.893},{"date":"2021-05-21","close":30.0041},{"date":"2021-05-24","close":30.806},{"date":"2021-05-25","close":30.3217},{"date":"2021-05-26","close":30.3376},{"date":"2021-05-27","close":30.4805},{"date":"2021-05-28","close":30.3296},{"date":"2021-06-01","close":30.3296},{"date":"2021-06-02","close":30.7187},{"date":"2021-06-03","close":30.4884},{"date":"2021-06-04","close":30.2979},{"date":"2021-06-07","close":29.4563},{"date":"2021-06-08","close":29.234},{"date":"2021-06-09","close":29.4179},{"date":"2021-06-10","close":29.6657},{"date":"2021-06-11","close":29.5058},{"date":"2021-06-14","close":29.2659},{"date":"2021-06-15","close":28.8741},{"date":"2021-06-16","close":28.8341},{"date":"2021-06-17","close":28.4263},{"date":"2021-06-18","close":28.6023},{"date":"2021-06-21","close":28.0025},{"date":"2021-06-22","close":27.9946},{"date":"2021-06-23","close":27.5867},{"date":"2021-06-24","close":27.9706},{"date":"2021-06-25","close":28.6183},{"date":"2021-06-28","close":28.4983},{"date":"2021-06-29","close":28.2584},{"date":"2021-06-30","close":28.3544},{"date":"2021-07-01","close":27.9466},{"date":"2021-07-02","close":28.2744},{"date":"2021-07-06","close":28.0505},{"date":"2021-07-07","close":28.0505},{"date":"2021-07-08","close":27.7866},{"date":"2021-07-09","close":27.7147},{"date":"2021-07-12","close":28.2104},{"date":"2021-07-13","close":28.0505},{"date":"2021-07-14","close":27.9786},{"date":"2021-07-15","close":27.5068},{"date":"2021-07-16","close":27.1869},{"date":"2021-07-19","close":26.7951},{"date":"2021-07-20","close":26.7951},{"date":"2021-07-21","close":26.6672},{"date":"2021-07-22","close":26.6432},{"date":"2021-07-23","close":27.4268},{"date":"2021-07-26","close":28.0665},{"date":"2021-07-27","close":27.8186},{"date":"2021-07-28","close":27.3309},{"date":"2021-07-29","close":26.5872},{"date":"2021-07-30","close":27.1789},{"date":"2021-08-02","close":27.4268},{"date":"2021-08-03","close":27.4588},{"date":"2021-08-04","close":27.2589},{"date":"2021-08-05","close":26.987},{"date":"2021-08-06","close":27.4828},{"date":"2021-08-09","close":27.4828},{"date":"2021-08-10","close":27.4828},{"date":"2021-08-11","close":27.1869},{"date":"2021-08-12","close":27.027},{"date":"2021-08-13","close":27.3549},{"date":"2021-08-16","close":27.4268},{"date":"2021-08-17","close":27.5468},{"date":"2021-08-18","close":27.5068},{"date":"2021-08-19","close":27.2349},{"date":"2021-08-20","close":27.5068},{"date":"2021-08-23","close":27.107},{"date":"2021-08-24","close":26.9231},{"date":"2021-08-25","close":27.131},{"date":"2021-08-26","close":27.4508},{"date":"2021-08-27","close":27.4748},{"date":"2021-08-30","close":27.6667},{"date":"2021-08-31","close":27.4668},{"date":"2021-09-01","close":27.4668},{"date":"2021-09-02","close":27.4428},{"date":"2021-09-03","close":27.9866},{"date":"2021-09-07","close":27.5468},{"date":"2021-09-08","close":27.9066},{"date":"2021-09-09","close":28.3255},{"date":"2021-09-10","close":27.9227},{"date":"2021-09-13","close":28.1241},{"date":"2021-09-14","close":28.4544},{"date":"2021-09-15","close":27.7133},{"date":"2021-09-16","close":27.8099},{"date":"2021-09-17","close":27.5118},{"date":"2021-09-20","close":27.1171},{"date":"2021-09-21","close":27.3507},{"date":"2021-09-22","close":27.6891},{"date":"2021-09-23","close":27.7696},{"date":"2021-09-24","close":27.3991},{"date":"2021-09-27","close":27.2702},{"date":"2021-09-28","close":27.2299},{"date":"2021-09-29","close":27.2299},{"date":"2021-09-30","close":27.2299},{"date":"2021-10-01","close":27.7133},{"date":"2021-10-04","close":27.3991},{"date":"2021-10-05","close":27.4877},{"date":"2021-10-06","close":27.3668},{"date":"2021-10-07","close":27.3185},{"date":"2021-10-08","close":27.7374},{"date":"2021-10-11","close":27.9147},{"date":"2021-10-12","close":27.9147},{"date":"2021-10-13","close":27.7535},{"date":"2021-10-14","close":27.7535},{"date":"2021-10-15","close":27.4716},{"date":"2021-10-18","close":27.673},{"date":"2021-10-19","close":26.9962},{"date":"2021-10-20","close":27.2218},{"date":"2021-10-21","close":27.2299},{"date":"2021-10-22","close":27.1171},{"date":"2021-10-25","close":27.4555},{"date":"2021-10-26","close":27.3104},{"date":"2021-10-27","close":27.3104},{"date":"2021-10-28","close":27.2299},{"date":"2021-10-29","close":27.246},{"date":"2021-11-01","close":27.1977},{"date":"2021-11-02","close":27.2218},{"date":"2021-11-03","close":27.4313},{"date":"2021-11-04","close":27.3829},{"date":"2021-11-05","close":27.3829},{"date":"2021-11-08","close":27.3829},{"date":"2021-11-09","close":26.9882},{"date":"2021-11-10","close":26.9157},{"date":"2021-11-11","close":26.8915},{"date":"2021-11-12","close":27.1574},{"date":"2021-11-15","close":27.391},{"date":"2021-11-16","close":27.1977},{"date":"2021-11-17","close":27.0043},{"date":"2021-11-18","close":26.7787},{"date":"2021-11-19","close":26.6257},{"date":"2021-11-22","close":27.1654},{"date":"2021-11-23","close":27.1493},{"date":"2021-11-24","close":27.1493},{"date":"2021-11-26","close":27.3104},{"date":"2021-11-29","close":27.3507},{"date":"2021-11-30","close":27.6166},{"date":"2021-12-01","close":28.0274},{"date":"2021-12-02","close":27.6005},{"date":"2021-12-03","close":27.673},{"date":"2021-12-06","close":26.6901},{"date":"2021-12-07","close":26.964},{"date":"2021-12-08","close":27.4877},{"date":"2021-12-09","close":26.9275},{"date":"2021-12-10","close":26.9194},{"date":"2021-12-13","close":25.791},{"date":"2021-12-14","close":25.6286},{"date":"2021-12-15","close":25.4257},{"date":"2021-12-16","close":25.7585},{"date":"2021-12-17","close":25.9858},{"date":"2021-12-20","close":25.9858},{"date":"2021-12-21","close":26.0345},{"date":"2021-12-22","close":26.0183},{"date":"2021-12-23","close":26.0833},{"date":"2021-12-27","close":25.8478},{"date":"2021-12-28","close":25.9777},{"date":"2021-12-29","close":26.7895},{"date":"2021-12-30","close":26.1238},{"date":"2021-12-31","close":26.2213},{"date":"2022-01-03","close":25.8397},{"date":"2022-01-04","close":26.3836},{"date":"2022-01-05","close":26.4648},{"date":"2022-01-06","close":26.4973},{"date":"2022-01-07","close":26.619},{"date":"2022-01-10","close":26.3836},{"date":"2022-01-11","close":26.8301},{"date":"2022-01-12","close":26.7814},{"date":"2022-01-13","close":26.8707},{"date":"2022-01-14","close":27.5607},{"date":"2022-01-18","close":27.5607},{"date":"2022-01-19","close":27.5689},{"date":"2022-01-20","close":27.439},{"date":"2022-01-21","close":27.3578},{"date":"2022-01-24","close":27.4796},{"date":"2022-01-25","close":27.4796},{"date":"2022-01-26","close":27.1954},{"date":"2022-01-27","close":27.2766},{"date":"2022-01-28","close":27.4714},{"date":"2022-01-31","close":27.4065},{"date":"2022-02-01","close":26.8707},{"date":"2022-02-02","close":27.3578},{"date":"2022-02-03","close":27.1873},{"date":"2022-02-04","close":27.1711},{"date":"2022-02-07","close":27.1142},{"date":"2022-02-08","close":27.5201},{"date":"2022-02-09","close":27.3578},{"date":"2022-02-10","close":27.374},{"date":"2022-02-11","close":27.4308},{"date":"2022-02-14","close":27.0818},{"date":"2022-02-15","close":27.3903},{"date":"2022-02-16","close":27.098},{"date":"2022-02-17","close":26.5054},{"date":"2022-02-18","close":26.5054},{"date":"2022-02-22","close":26.3836},{"date":"2022-02-23","close":26.2131},{"date":"2022-02-24","close":26.1401},{"date":"2022-02-25","close":26.1401},{"date":"2022-02-28","close":26.3187},{"date":"2022-03-01","close":25.9047},{"date":"2022-03-02","close":26.1401},{"date":"2022-03-03","close":25.7748},{"date":"2022-03-04","close":26.5622},{"date":"2022-03-07","close":26.3836},{"date":"2022-03-08","close":27.4958},{"date":"2022-03-09","close":26.7553},{"date":"2022-03-10","close":26.9844},{"date":"2022-03-11","close":26.9353},{"date":"2022-03-14","close":26.4935},{"date":"2022-03-15","close":27.1808},{"date":"2022-03-16","close":26.7226},{"date":"2022-03-17","close":26.8044},{"date":"2022-03-18","close":26.7962},{"date":"2022-03-21","close":26.8617},{"date":"2022-03-22","close":26.9271},{"date":"2022-03-23","close":26.8371},{"date":"2022-03-24","close":27.3772},{"date":"2022-03-25","close":28.2199},{"date":"2022-03-28","close":28.089},{"date":"2022-03-29","close":27.909},{"date":"2022-03-30","close":27.5326},{"date":"2022-03-31","close":27.1726},{"date":"2022-04-01","close":26.8699},{"date":"2022-04-04","close":26.6899},{"date":"2022-04-05","close":27.4672},{"date":"2022-04-06","close":26.8208},{"date":"2022-04-07","close":27.3935},{"date":"2022-04-08","close":27.3935},{"date":"2022-04-11","close":26.3953},{"date":"2022-04-12","close":26.3053},{"date":"2022-04-13","close":26.3462},{"date":"2022-04-14","close":26.3462},{"date":"2022-04-18","close":26.5671},{"date":"2022-04-19","close":26.5917},{"date":"2022-04-20","close":26.1335},{"date":"2022-04-21","close":26.2644},{"date":"2022-04-22","close":25.9944},{"date":"2022-04-25","close":26.0189},{"date":"2022-04-26","close":25.4626},{"date":"2022-04-27","close":25.3807},{"date":"2022-04-28","close":25.4871},{"date":"2022-04-29","close":24.988},{"date":"2022-05-02","close":25.2007},{"date":"2022-05-03","close":24.9553},{"date":"2022-05-04","close":25.1598},{"date":"2022-05-05","close":25.0453},{"date":"2022-05-06","close":25.4707},{"date":"2022-05-09","close":24.7998},{"date":"2022-05-10","close":24.8325},{"date":"2022-05-11","close":24.8325},{"date":"2022-05-12","close":24.2352},{"date":"2022-05-13","close":24.5462},{"date":"2022-05-16","close":23.5316},{"date":"2022-05-17","close":24.7262},{"date":"2022-05-18","close":24.7262},{"date":"2022-05-19","close":23.777},{"date":"2022-05-20","close":23.7525},{"date":"2022-05-23","close":24.0061},{"date":"2022-05-24","close":24.0552},{"date":"2022-05-25","close":24.0552},{"date":"2022-05-26","close":24.0552},{"date":"2022-05-27","close":24.1371},{"date":"2022-05-31","close":24.7834},{"date":"2022-06-01","close":24.7834},{"date":"2022-06-02","close":24.8325},{"date":"2022-06-03","close":24.538},{"date":"2022-06-06","close":24.6689},{"date":"2022-06-07","close":24.5462},{"date":"2022-06-08","close":24.5707},{"date":"2022-06-09","close":24.7152},{"date":"2022-06-10","close":25.0123},{"date":"2022-06-13","close":24.0878},{"date":"2022-06-14","close":23.9227},{"date":"2022-06-15","close":24.0383},{"date":"2022-06-16","close":24.0961},{"date":"2022-06-17","close":25.0123},{"date":"2022-06-21","close":25.0123},{"date":"2022-06-22","close":24.7647},{"date":"2022-06-23","close":24.03},{"date":"2022-06-24","close":23.8979},{"date":"2022-06-27","close":23.3861},{"date":"2022-06-28","close":23.2293},{"date":"2022-06-29","close":22.6184},{"date":"2022-06-30","close":22.3212},{"date":"2022-07-01","close":22.7422},{"date":"2022-07-05","close":22.6514},{"date":"2022-07-06","close":22.2057},{"date":"2022-07-07","close":21.6278},{"date":"2022-07-08","close":21.7764},{"date":"2022-07-11","close":22.3955},{"date":"2022-07-12","close":21.7847},{"date":"2022-07-13","close":21.8755},{"date":"2022-07-14","close":21.6774},{"date":"2022-07-15","close":21.8342},{"date":"2022-07-18","close":21.7021},{"date":"2022-07-19","close":22.1231},{"date":"2022-07-20","close":22.0406},{"date":"2022-07-21","close":21.5783},{"date":"2022-07-22","close":21.8755},{"date":"2022-07-25","close":21.8755},{"date":"2022-07-26","close":22.3543},{"date":"2022-07-27","close":22.28},{"date":"2022-07-28","close":22.6184},{"date":"2022-07-29","close":22.4533},{"date":"2022-08-01","close":22.5359},{"date":"2022-08-02","close":22.5111},{"date":"2022-08-03","close":22.5111},{"date":"2022-08-04","close":22.5441},{"date":"2022-08-05","close":22.5441},{"date":"2022-08-08","close":22.3708},{"date":"2022-08-09","close":22.1231},{"date":"2022-08-10","close":23.5265},{"date":"2022-08-11","close":23.3614},{"date":"2022-08-12","close":23.1137},{"date":"2022-08-15","close":23.2788},{"date":"2022-08-16","close":23.9557},{"date":"2022-08-17","close":23.4687},{"date":"2022-08-18","close":23.4687},{"date":"2022-08-19","close":23.2706},{"date":"2022-08-22","close":23.2706},{"date":"2022-08-23","close":23.2706},{"date":"2022-08-24","close":23.4026},{"date":"2022-08-25","close":23.4026},{"date":"2022-08-26","close":23.4026},{"date":"2022-08-29","close":23.1137},{"date":"2022-08-30","close":23.2293},{"date":"2022-08-31","close":22.5606},{"date":"2022-09-01","close":22.9816},{"date":"2022-09-02","close":22.9816},{"date":"2022-09-06","close":22.2882},{"date":"2022-09-07","close":21.4462},{"date":"2022-09-08","close":21.1502},{"date":"2022-09-09","close":21.2669},{"date":"2022-09-12","close":22.0008},{"date":"2022-09-13","close":21.6339},{"date":"2022-09-14","close":20.9583},{"date":"2022-09-15","close":20.6247},{"date":"2022-09-16","close":21.2252},{"date":"2022-09-19","close":20.0243},{"date":"2022-09-20","close":20.2661},{"date":"2022-09-21","close":20.6414},{"date":"2022-09-22","close":20.7248},{"date":"2022-09-23","close":20.0576},{"date":"2022-09-26","close":20.2244},{"date":"2022-09-27","close":20.6831},{"date":"2022-09-28","close":19.6406},{"date":"2022-09-29","close":19.4321},{"date":"2022-09-30","close":19.1986},{"date":"2022-10-03","close":19.3904},{"date":"2022-10-04","close":18.8066},{"date":"2022-10-05","close":18.8817},{"date":"2022-10-06","close":18.7983},{"date":"2022-10-07","close":18.9734},{"date":"2022-10-10","close":18.9734},{"date":"2022-10-11","close":18.4063},{"date":"2022-10-12","close":18.7232},{"date":"2022-10-13","close":18.5147},{"date":"2022-10-14","close":19.4405},{"date":"2022-10-17","close":19.4405},{"date":"2022-10-18","close":19.8074},{"date":"2022-10-19","close":20.6081},{"date":"2022-10-20","close":20.2578},{"date":"2022-10-21","close":20.2661},{"date":"2022-10-24","close":20.2244},{"date":"2022-10-25","close":20.2244},{"date":"2022-10-26","close":20.0159},{"date":"2022-10-27","close":20.0159},{"date":"2022-10-28","close":20.0159},{"date":"2022-10-31","close":19.5989},{"date":"2022-11-01","close":19.5989},{"date":"2022-11-02","close":19.6907},{"date":"2022-11-03","close":19.1235},{"date":"2022-11-04","close":19.307},{"date":"2022-11-07","close":19.4321},{"date":"2022-11-08","close":19.5989},{"date":"2022-11-09","close":19.5989},{"date":"2022-11-10","close":19.5906},{"date":"2022-11-11","close":19.232},{"date":"2022-11-14","close":19.5155},{"date":"2022-11-15","close":19.5155},{"date":"2022-11-16","close":19.5155},{"date":"2022-11-17","close":19.2653},{"date":"2022-11-18","close":19.0151},{"date":"2022-11-21","close":19.0151},{"date":"2022-11-22","close":18.8233},{"date":"2022-11-23","close":18.8233},{"date":"2022-11-25","close":18.8233},{"date":"2022-11-28","close":18.5564},{"date":"2022-11-29","close":19.0902},{"date":"2022-11-30","close":18.7733},{"date":"2022-12-01","close":18.7816},{"date":"2022-12-02","close":18.7816},{"date":"2022-12-05","close":18.9151},{"date":"2022-12-06","close":19.0652},{"date":"2022-12-07","close":19.1652},{"date":"2022-12-08","close":19.4141},{"date":"2022-12-09","close":19.1104},{"date":"2022-12-12","close":19.1104},{"date":"2022-12-13","close":19.1948},{"date":"2022-12-14","close":19.0513},{"date":"2022-12-15","close":19.0513},{"date":"2022-12-16","close":19.7601},{"date":"2022-12-19","close":19.0092},{"date":"2022-12-20","close":19.0092},{"date":"2022-12-21","close":19.0513},{"date":"2022-12-22","close":19.7769},{"date":"2022-12-23","close":19.6673},{"date":"2022-12-27","close":19.9963},{"date":"2022-12-28","close":20.84},{"date":"2022-12-29","close":19.237},{"date":"2022-12-30","close":19.4057},{"date":"2023-01-03","close":19.026},{"date":"2023-01-04","close":19.4057},{"date":"2023-01-05","close":19.4057},{"date":"2023-01-06","close":19.4057},{"date":"2023-01-09","close":19.4057},{"date":"2023-01-10","close":19.4057},{"date":"2023-01-11","close":19.4057},{"date":"2023-01-12","close":19.4057},{"date":"2023-01-13","close":19.4057},{"date":"2023-01-17","close":19.4226},{"date":"2023-01-18","close":19.4226},{"date":"2023-01-19","close":19.4479},{"date":"2023-01-20","close":19.4479},{"date":"2023-01-23","close":19.1526},{"date":"2023-01-24","close":19.8444},{"date":"2023-01-25","close":20.4519},{"date":"2023-01-26","close":20.4519},{"date":"2023-01-27","close":20.1229},{"date":"2023-01-30","close":20.0469},{"date":"2023-01-31","close":20.4857},{"date":"2023-02-01","close":20.4857},{"date":"2023-02-02","close":20.4604},{"date":"2023-02-03","close":19.9288},{"date":"2023-02-06","close":20.6713},{"date":"2023-02-07","close":20.6713},{"date":"2023-02-08","close":20.6713},{"date":"2023-02-09","close":20.6375},{"date":"2023-02-10","close":20.2494},{"date":"2023-02-13","close":20.0807},{"date":"2023-02-14","close":20.241},{"date":"2023-02-15","close":20.1651},{"date":"2023-02-16","close":20.0807},{"date":"2023-02-17","close":20.376},{"date":"2023-02-21","close":20.3844},{"date":"2023-02-22","close":20.5869},{"date":"2023-02-23","close":20.2494},{"date":"2023-02-24","close":20.376},{"date":"2023-02-27","close":20.4857},{"date":"2023-02-28","close":20.4857},{"date":"2023-03-01","close":20.1651},{"date":"2023-03-02","close":20.4772},{"date":"2023-03-03","close":20.4772},{"date":"2023-03-06","close":20.4688},{"date":"2023-03-07","close":20.5616},{"date":"2023-03-08","close":20.5616},{"date":"2023-03-09","close":20.4166},{"date":"2023-03-10","close":20.3227},{"date":"2023-03-13","close":20.0241},{"date":"2023-03-14","close":19.6146},{"date":"2023-03-15","close":19.8279},{"date":"2023-03-16","close":20.1094},{"date":"2023-03-17","close":19.2392},{"date":"2023-03-20","close":19.8279},{"date":"2023-03-21","close":19.99},{"date":"2023-03-22","close":19.7426},{"date":"2023-03-23","close":19.9132},{"date":"2023-03-24","close":19.7682},{"date":"2023-03-27","close":19.7938},{"date":"2023-03-28","close":20.1777},{"date":"2023-03-29","close":20.1947},{"date":"2023-03-30","close":20.135},{"date":"2023-03-31","close":19.333},{"date":"2023-04-03","close":20.3824},{"date":"2023-04-04","close":20.6469},{"date":"2023-04-05","close":20.7493},{"date":"2023-04-06","close":19.7852},{"date":"2023-04-10","close":20.0156},{"date":"2023-04-11","close":19.717},{"date":"2023-04-12","close":19.6658},{"date":"2023-04-13","close":19.4098},{"date":"2023-04-14","close":19.4098},{"date":"2023-04-17","close":18.8638},{"date":"2023-04-18","close":20.263},{"date":"2023-04-19","close":20.263},{"date":"2023-04-20","close":20.263},{"date":"2023-04-21","close":20.263},{"date":"2023-04-24","close":19.5293},{"date":"2023-04-25","close":19.1112},{"date":"2023-04-26","close":19.6146},{"date":"2023-04-27","close":19.5207},{"date":"2023-04-28","close":19.1965},{"date":"2023-05-01","close":19.0259},{"date":"2023-05-02","close":18.7699},{"date":"2023-05-03","close":18.8553},{"date":"2023-05-04","close":18.8979},{"date":"2023-05-05","close":18.7187},{"date":"2023-05-08","close":18.6846},{"date":"2023-05-09","close":18.531},{"date":"2023-05-10","close":18.1301},{"date":"2023-05-11","close":18.1642},{"date":"2023-05-12","close":18.1727},{"date":"2023-05-15","close":18.2154},{"date":"2023-05-16","close":18.5822},{"date":"2023-05-17","close":18.5822},{"date":"2023-05-18","close":18.5822},{"date":"2023-05-19","close":17.8314},{"date":"2023-05-22","close":17.8314},{"date":"2023-05-23","close":18.0021},{"date":"2023-05-24","close":18.0021},{"date":"2023-05-25","close":17.9168},{"date":"2023-05-26","close":18.2324},{"date":"2023-05-30","close":18.7699},{"date":"2023-05-31","close":18.9747},{"date":"2023-06-01","close":19.1965},{"date":"2023-06-02","close":19.2307},{"date":"2023-06-05","close":18.5908},{"date":"2023-06-06","close":18.6846},{"date":"2023-06-07","close":18.386},{"date":"2023-06-08","close":18.1441},{"date":"2023-06-09","close":18.6279},{"date":"2023-06-12","close":18.1527},{"date":"2023-06-13","close":18.1527},{"date":"2023-06-14","close":17.6257},{"date":"2023-06-15","close":17.2628},{"date":"2023-06-16","close":16.2433},{"date":"2023-06-20","close":16.5889},{"date":"2023-06-21","close":16.5111},{"date":"2023-06-22","close":17.0122},{"date":"2023-06-23","close":17.427},{"date":"2023-06-26","close":17.8244},{"date":"2023-06-27","close":17.8158},{"date":"2023-06-28","close":18.6625},{"date":"2023-06-29","close":19.0945},{"date":"2023-06-30","close":18.3687},{"date":"2023-07-03","close":18.2046},{"date":"2023-07-05","close":19.0081},{"date":"2023-07-06","close":18.6366},{"date":"2023-07-07","close":18.818},{"date":"2023-07-10","close":19.2068},{"date":"2023-07-11","close":18.6711},{"date":"2023-07-12","close":19.0081},{"date":"2023-07-13","close":18.4206},{"date":"2023-07-14","close":18.5847},{"date":"2023-07-17","close":18.5847},{"date":"2023-07-18","close":18.5761},{"date":"2023-07-19","close":18.4119},{"date":"2023-07-20","close":18.6193},{"date":"2023-07-21","close":18.4119},{"date":"2023-07-24","close":18.291},{"date":"2023-07-25","close":19.0167},{"date":"2023-07-26","close":18.6193},{"date":"2023-07-27","close":18.9044},{"date":"2023-07-28","close":18.6798},{"date":"2023-07-31","close":19.1809},{"date":"2023-08-01","close":19.3537},{"date":"2023-08-02","close":18.6279},{"date":"2023-08-03","close":19.3623},{"date":"2023-08-04","close":19.0081},{"date":"2023-08-07","close":19.0081},{"date":"2023-08-08","close":19.0081},{"date":"2023-08-09","close":19.2241},{"date":"2023-08-10","close":19.0167},{"date":"2023-08-11","close":19.0167},{"date":"2023-08-14","close":19.0167},{"date":"2023-08-15","close":19.1377},{"date":"2023-08-16","close":19.1463},{"date":"2023-08-17","close":19.155},{"date":"2023-08-18","close":19.6993},{"date":"2023-08-21","close":19.6993},{"date":"2023-08-22","close":19.6561},{"date":"2023-08-23","close":18.8958},{"date":"2023-08-24","close":19.1809},{"date":"2023-08-25","close":19.2327},{"date":"2023-08-28","close":19.2327},{"date":"2023-08-29","close":18.7575},{"date":"2023-08-30","close":19.0081},{"date":"2023-08-31","close":19.0167},{"date":"2023-09-01","close":18.7834},{"date":"2023-09-05","close":18.7834},{"date":"2023-09-06","close":18.7834},{"date":"2023-09-07","close":19.2471},{"date":"2023-09-08","close":19.2471},{"date":"2023-09-11","close":19.1596},{"date":"2023-09-12","close":18.7222},{"date":"2023-09-13","close":18.451},{"date":"2023-09-14","close":18.3898},{"date":"2023-09-15","close":18.7834},{"date":"2023-09-18","close":18.3723},{"date":"2023-09-19","close":18.241},{"date":"2023-09-20","close":18.5472},{"date":"2023-09-21","close":18.3985},{"date":"2023-09-22","close":18.7135},{"date":"2023-09-25","close":19.2121},{"date":"2023-09-26","close":19.0722},{"date":"2023-09-27","close":19.0722},{"date":"2023-09-28","close":18.8097},{"date":"2023-09-29","close":18.8097},{"date":"2023-10-02","close":18.8097},{"date":"2023-10-03","close":19.2384},{"date":"2023-10-04","close":19.2384},{"date":"2023-10-05","close":18.7222},{"date":"2023-10-06","close":18.8009},{"date":"2023-10-09","close":18.8009},{"date":"2023-10-10","close":18.8009},{"date":"2023-10-11","close":18.4772},{"date":"2023-10-12","close":18.4772},{"date":"2023-10-13","close":18.4772},{"date":"2023-10-16","close":18.6872},{"date":"2023-10-17","close":18.5472},{"date":"2023-10-18","close":18.5472},{"date":"2023-10-19","close":18.6435},{"date":"2023-10-20","close":18.6435},{"date":"2023-10-23","close":18.6435},{"date":"2023-10-24","close":19.1946},{"date":"2023-10-25","close":19.0372},{"date":"2023-10-26","close":18.4597},{"date":"2023-10-27","close":18.4597},{"date":"2023-10-30","close":18.4597},{"date":"2023-10-31","close":18.206},{"date":"2023-11-01","close":18.3723},{"date":"2023-11-02","close":18.206},{"date":"2023-11-03","close":18.3898},{"date":"2023-11-06","close":18.1535},{"date":"2023-11-07","close":18.2235},{"date":"2023-11-08","close":18.2235},{"date":"2023-11-09","close":17.8036},{"date":"2023-11-10","close":17.9611},{"date":"2023-11-13","close":18.1973},{"date":"2023-11-14","close":18.2585},{"date":"2023-11-15","close":18.1798},{"date":"2023-11-16","close":18.241},{"date":"2023-11-17","close":18.276},{"date":"2023-11-20","close":18.3723},{"date":"2023-11-21","close":17.9348},{"date":"2023-11-22","close":17.8211},{"date":"2023-11-24","close":17.8211},{"date":"2023-11-27","close":18.0486},{"date":"2023-11-28","close":18.3723},{"date":"2023-11-29","close":18.381},{"date":"2023-11-30","close":18.5822},{"date":"2023-12-01","close":18.3548},{"date":"2023-12-04","close":18.0223},{"date":"2023-12-05","close":18.2848},{"date":"2023-12-06","close":18.3723},{"date":"2023-12-07","close":18.4343},{"date":"2023-12-08","close":18.1684},{"date":"2023-12-11","close":18.2925},{"date":"2023-12-12","close":17.7785},{"date":"2023-12-13","close":17.4771},{"date":"2023-12-14","close":17.9025},{"date":"2023-12-15","close":17.8405},{"date":"2023-12-18","close":17.7519},{"date":"2023-12-19","close":18.1241},{"date":"2023-12-20","close":18.39},{"date":"2023-12-21","close":17.9469},{"date":"2023-12-22","close":17.9469},{"date":"2023-12-26","close":18.3279},{"date":"2023-12-27","close":18.7445},{"date":"2023-12-28","close":18.8597},{"date":"2023-12-29","close":18.8597},{"date":"2024-01-02","close":18.6381},{"date":"2024-01-03","close":18.8243},{"date":"2024-01-04","close":18.8065},{"date":"2024-01-05","close":19.0547},{"date":"2024-01-08","close":19.099},{"date":"2024-01-09","close":18.8774},{"date":"2024-01-10","close":18.8243},{"date":"2024-01-11","close":18.904},{"date":"2024-01-12","close":18.904},{"date":"2024-01-16","close":18.842},{"date":"2024-01-17","close":18.842},{"date":"2024-01-18","close":18.842},{"date":"2024-01-19","close":19.099},{"date":"2024-01-22","close":18.7002},{"date":"2024-01-23","close":18.5229},{"date":"2024-01-24","close":18.3368},{"date":"2024-01-25","close":18.1773},{"date":"2024-01-26","close":18.0621},{"date":"2024-01-29","close":18.5318},{"date":"2024-01-30","close":18.0178},{"date":"2024-01-31","close":18.1152},{"date":"2024-02-01","close":18.1773},{"date":"2024-02-02","close":18.39},{"date":"2024-02-05","close":18.0089},{"date":"2024-02-06","close":18.5672},{"date":"2024-02-07","close":18.4254},{"date":"2024-02-08","close":18.0443},{"date":"2024-02-09","close":18.1684},{"date":"2024-02-12","close":18.0355},{"date":"2024-02-13","close":18.3191},{"date":"2024-02-14","close":18.3811},{"date":"2024-02-15","close":18.4875},{"date":"2024-02-16","close":18.6293},{"date":"2024-02-20","close":18.3457},{"date":"2024-02-21","close":18.5761},{"date":"2024-02-22","close":18.3368},{"date":"2024-02-23","close":18.5584},{"date":"2024-02-26","close":18.7356},{"date":"2024-02-27","close":18.7356},{"date":"2024-02-28","close":18.7356},{"date":"2024-02-29","close":18.7002},{"date":"2024-03-01","close":18.6825},{"date":"2024-03-04","close":18.2127},{"date":"2024-03-05","close":17.8316},{"date":"2024-03-06","close":18.1241},{"date":"2024-03-07","close":18.4115},{"date":"2024-03-08","close":18.3935},{"date":"2024-03-11","close":18.2948},{"date":"2024-03-12","close":17.7738},{"date":"2024-03-13","close":17.5942},{"date":"2024-03-14","close":17.2978},{"date":"2024-03-15","close":17.7738},{"date":"2024-03-18","close":17.3517},{"date":"2024-03-19","close":16.9027},{"date":"2024-03-20","close":16.9745},{"date":"2024-03-21","close":17.0643},{"date":"2024-03-22","close":17.0643},{"date":"2024-03-25","close":17.3697},{"date":"2024-03-26","close":17.3697},{"date":"2024-03-27","close":17.4236},{"date":"2024-03-28","close":17.3068},{"date":"2024-04-01","close":17.0553},{"date":"2024-04-02","close":16.9745},{"date":"2024-04-03","close":16.9745},{"date":"2024-04-04","close":17.1092},{"date":"2024-04-05","close":17.1541},{"date":"2024-04-08","close":17.0913},{"date":"2024-04-09","close":16.8847},{"date":"2024-04-10","close":16.3458},{"date":"2024-04-11","close":15.9417},{"date":"2024-04-12","close":15.8249},{"date":"2024-04-15","close":15.9417},{"date":"2024-04-16","close":15.4118},{"date":"2024-04-17","close":15.2681},{"date":"2024-04-18","close":15.2681},{"date":"2024-04-19","close":15.1244},{"date":"2024-04-22","close":15.2052},{"date":"2024-04-23","close":15.4028},{"date":"2024-04-24","close":15.4208},{"date":"2024-04-25","close":15.2681},{"date":"2024-04-26","close":15.5824},{"date":"2024-04-29","close":16.5254},{"date":"2024-04-30","close":16.6242},{"date":"2024-05-01","close":16.256},{"date":"2024-05-02","close":16.3009},{"date":"2024-05-03","close":16.3638},{"date":"2024-05-06","close":17.0823},{"date":"2024-05-07","close":16.8218},{"date":"2024-05-08","close":17.235},{"date":"2024-05-09","close":17.0733},{"date":"2024-05-10","close":17.0733},{"date":"2024-05-13","close":17.2799},{"date":"2024-05-14","close":17.2889},{"date":"2024-05-15","close":16.9745},{"date":"2024-05-16","close":17.0553},{"date":"2024-05-17","close":17.0194},{"date":"2024-05-20","close":16.75},{"date":"2024-05-21","close":16.9925},{"date":"2024-05-22","close":16.5254},{"date":"2024-05-23","close":16.732},{"date":"2024-05-24","close":16.9476},{"date":"2024-05-28","close":16.9476},{"date":"2024-05-29","close":16.6332},{"date":"2024-05-30","close":17.2529},{"date":"2024-05-31","close":16.4446},{"date":"2024-06-03","close":16.8667},{"date":"2024-06-04","close":16.8667},{"date":"2024-06-05","close":16.6512},{"date":"2024-06-06","close":16.8757},{"date":"2024-06-07","close":17.0643},{"date":"2024-06-10","close":16.9003},{"date":"2024-06-11","close":17.119},{"date":"2024-06-12","close":17.037},{"date":"2024-06-13","close":16.5815},{"date":"2024-06-14","close":16.6179},{"date":"2024-06-17","close":16.6726},{"date":"2024-06-18","close":16.0713},{"date":"2024-06-20","close":16.0257},{"date":"2024-06-21","close":15.1511},{"date":"2024-06-24","close":15.3697},{"date":"2024-06-25","close":16.0621},{"date":"2024-06-26","close":16.3537},{"date":"2024-06-27","close":16.463},{"date":"2024-06-28","close":16.6635},{"date":"2024-07-01","close":16.217},{"date":"2024-07-02","close":16.0348},{"date":"2024-07-03","close":16.3719},{"date":"2024-07-05","close":15.971},{"date":"2024-07-08","close":16.8548},{"date":"2024-07-09","close":17.2101},{"date":"2024-07-10","close":16.7637},{"date":"2024-07-11","close":17.2374},{"date":"2024-07-12","close":17.2374},{"date":"2024-07-15","close":16.1441},{"date":"2024-07-16","close":17.4196},{"date":"2024-07-17","close":16.7637},{"date":"2024-07-18","close":17.0552},{"date":"2024-07-19","close":17.7658},{"date":"2024-07-22","close":17.7567},{"date":"2024-07-23","close":17.7021},{"date":"2024-07-24","close":17.3741},{"date":"2024-07-25","close":17.3832},{"date":"2024-07-26","close":17.1737},{"date":"2024-07-29","close":16.8548},{"date":"2024-07-30","close":16.7272},{"date":"2024-07-31","close":16.955},{"date":"2024-08-01","close":17.4379},{"date":"2024-08-02","close":16.0348},{"date":"2024-08-05","close":16.3992},{"date":"2024-08-06","close":16.0804},{"date":"2024-08-07","close":16.8457},{"date":"2024-08-08","close":15.9437},{"date":"2024-08-09","close":16.217},{"date":"2024-08-12","close":16.1441},{"date":"2024-08-13","close":16.1077},{"date":"2024-08-14","close":16.0986},{"date":"2024-08-15","close":16.299},{"date":"2024-08-16","close":16.1259},{"date":"2024-08-19","close":16.381},{"date":"2024-08-20","close":16.5177},{"date":"2024-08-21","close":16.5268},{"date":"2024-08-22","close":17.201},{"date":"2024-08-23","close":17.1372},{"date":"2024-08-26","close":16.7454},{"date":"2024-08-27","close":16.5815},{"date":"2024-08-28","close":16.8366},{"date":"2024-08-29","close":16.8548},{"date":"2024-08-30","close":16.9368},{"date":"2024-09-03","close":16.627},{"date":"2024-09-04","close":17.2739},{"date":"2024-09-05","close":17.2739},{"date":"2024-09-06","close":17.693},{"date":"2024-09-09","close":18.4674},{"date":"2024-09-10","close":18.3566},{"date":"2024-09-11","close":18.6243},{"date":"2024-09-12","close":18.3289},{"date":"2024-09-13","close":18.2735},{"date":"2024-09-16","close":18.5135},{"date":"2024-09-17","close":18.6336},{"date":"2024-09-18","close":18.3289},{"date":"2024-09-19","close":18.9845},{"date":"2024-09-20","close":20.1294},{"date":"2024-09-23","close":19.7786},{"date":"2024-09-24","close":20.0371},{"date":"2024-09-25","close":22.484},{"date":"2024-09-26","close":21.81},{"date":"2024-09-27","close":21.496},{"date":"2024-09-30","close":21.1451},{"date":"2024-10-01","close":20.5727},{"date":"2024-10-02","close":20.4803},{"date":"2024-10-03","close":20.0833},{"date":"2024-10-04","close":20.5265},{"date":"2024-10-07","close":20.2679},{"date":"2024-10-08","close":20.1294},{"date":"2024-10-09","close":19.6677},{"date":"2024-10-10","close":19.1414},{"date":"2024-10-11","close":19.1784},{"date":"2024-10-14","close":19.4},{"date":"2024-10-15","close":19.0768},{"date":"2024-10-16","close":19.1045},{"date":"2024-10-17","close":19.7416},{"date":"2024-10-18","close":19.4831},{"date":"2024-10-21","close":18.5228},{"date":"2024-10-22","close":18.9475},{"date":"2024-10-23","close":18.7905},{"date":"2024-10-24","close":19.3907},{"date":"2024-10-25","close":19.6585},{"date":"2024-10-28","close":19.954},{"date":"2024-10-29","close":19.9448},{"date":"2024-10-30","close":20.0371},{"date":"2024-10-31","close":20.1479},{"date":"2024-11-01","close":20.1202},{"date":"2024-11-04","close":20.2033},{"date":"2024-11-05","close":20.1756},{"date":"2024-11-06","close":20.4803},{"date":"2024-11-07","close":20.6465},{"date":"2024-11-08","close":20.0925},{"date":"2024-11-11","close":20.3326},{"date":"2024-11-12","close":20.074},{"date":"2024-11-13","close":19.9448},{"date":"2024-11-14","close":20.3141},{"date":"2024-11-15","close":20.7389},{"date":"2024-11-18","close":20.3141},{"date":"2024-11-19","close":20.3141},{"date":"2024-11-20","close":21.0528},{"date":"2024-11-21","close":21.7176},{"date":"2024-11-22","close":21.5606},{"date":"2024-11-25","close":21.1544},{"date":"2024-11-26","close":21.8469},{"date":"2024-11-27","close":21.7915},{"date":"2024-11-29","close":21.2375},{"date":"2024-12-02","close":20.7758},{"date":"2024-12-03","close":21.0066},{"date":"2024-12-04","close":21.2098},{"date":"2024-12-05","close":21.2375},{"date":"2024-12-06","close":21.6068},{"date":"2024-12-09","close":22.05},{"date":"2024-12-10","close":21.9473},{"date":"2024-12-11","close":21.8072},{"date":"2024-12-12","close":21.4803},{"date":"2024-12-13","close":21.9286},{"date":"2024-12-16","close":21.8539},{"date":"2024-12-17","close":21.7325},{"date":"2024-12-18","close":20.7706},{"date":"2024-12-19","close":21.7325},{"date":"2024-12-20","close":21.6578},{"date":"2024-12-23","close":21.6578},{"date":"2024-12-24","close":22.2275},{"date":"2024-12-26","close":22.2835},{"date":"2024-12-27","close":22.3396},{"date":"2024-12-30","close":22.9466},{"date":"2024-12-31","close":21.938},{"date":"2025-01-02","close":21.8259},{"date":"2025-01-03","close":21.6391},{"date":"2025-01-06","close":21.2002},{"date":"2025-01-07","close":21.527},{"date":"2025-01-08","close":21.0134},{"date":"2025-01-10","close":21.1068},{"date":"2025-01-13","close":20.5931},{"date":"2025-01-14","close":20.0794},{"date":"2025-01-15","close":20.5371},{"date":"2025-01-16","close":20.5371},{"date":"2025-01-17","close":20.9854},{"date":"2025-01-21","close":21.2469},{"date":"2025-01-22","close":21.3122},{"date":"2025-01-23","close":21.3683},{"date":"2025-01-24","close":20.7986},{"date":"2025-01-27","close":20.1728},{"date":"2025-01-28","close":19.9954},{"date":"2025-01-29","close":19.9767},{"date":"2025-01-30","close":20.481},{"date":"2025-01-31","close":20.1728},{"date":"2025-02-03","close":19.5751},{"date":"2025-02-04","close":19.2202},{"date":"2025-02-05","close":20.0328},{"date":"2025-02-06","close":19.7152},{"date":"2025-02-07","close":19.7152},{"date":"2025-02-10","close":20.0701},{"date":"2025-02-11","close":19.5565},{"date":"2025-02-12","close":19.2016},{"date":"2025-02-13","close":19.379},{"date":"2025-02-14","close":19.6965},{"date":"2025-02-18","close":19.4911},{"date":"2025-02-19","close":19.407},{"date":"2025-02-20","close":19.407},{"date":"2025-02-21","close":19.0988},{"date":"2025-02-24","close":19.1922},{"date":"2025-02-25","close":19.6685},{"date":"2025-02-26","close":20.1635},{"date":"2025-02-27","close":19.874},{"date":"2025-02-28","close":20.0608},{"date":"2025-03-03","close":19.818},{"date":"2025-03-04","close":19.6218},{"date":"2025-03-05","close":19.958},{"date":"2025-03-06","close":19.5191},{"date":"2025-03-07","close":19.6125},{"date":"2025-03-10","close":19.2624},{"date":"2025-03-11","close":19.2624},{"date":"2025-03-12","close":19.2624},{"date":"2025-03-13","close":20.2085},{"date":"2025-03-14","close":19.8395},{"date":"2025-03-17","close":19.8206},{"date":"2025-03-18","close":19.6787},{"date":"2025-03-19","close":19.5841},{"date":"2025-03-20","close":19.5841},{"date":"2025-03-21","close":20.5775},{"date":"2025-03-24","close":20.3883},{"date":"2025-03-25","close":20.1518},{"date":"2025-03-26","close":20.1991},{"date":"2025-03-27","close":20.4829},{"date":"2025-03-28","close":20.445},{"date":"2025-03-31","close":20.4261},{"date":"2025-04-01","close":20.7951},{"date":"2025-04-02","close":20.1612},{"date":"2025-04-03","close":20.3315},{"date":"2025-04-04","close":20.095},{"date":"2025-04-07","close":19.4706},{"date":"2025-04-08","close":19.5557},{"date":"2025-04-09","close":19.2057},{"date":"2025-04-10","close":19.3003},{"date":"2025-04-11","close":19.1111},{"date":"2025-04-14","close":18.9029},{"date":"2025-04-15","close":18.4488},{"date":"2025-04-16","close":18.5434},{"date":"2025-04-17","close":18.8651},{"date":"2025-04-21","close":18.9218},{"date":"2025-04-22","close":18.5056},{"date":"2025-04-23","close":18.7515},{"date":"2025-04-24","close":18.4299},{"date":"2025-04-25","close":18.8178},{"date":"2025-04-28","close":18.8272},{"date":"2025-04-29","close":18.8272},{"date":"2025-04-30","close":18.6191},{"date":"2025-05-01","close":19.007},{"date":"2025-05-02","close":18.7515},{"date":"2025-05-05","close":18.6759},{"date":"2025-05-06","close":18.6759},{"date":"2025-05-07","close":18.9691},{"date":"2025-05-08","close":19.0921},{"date":"2025-05-09","close":19.0921},{"date":"2025-05-12","close":19.13},{"date":"2025-05-13","close":19.13},{"date":"2025-05-14","close":19.1111},{"date":"2025-05-15","close":19.5841},{"date":"2025-05-16","close":18.9881},{"date":"2025-05-19","close":19.5084},{"date":"2025-05-20","close":19.5084},{"date":"2025-05-21","close":19.3949},{"date":"2025-05-22","close":18.9124},{"date":"2025-05-23","close":19.8206},{"date":"2025-05-27","close":19.3476},{"date":"2025-05-28","close":19.3476},{"date":"2025-05-29","close":19.3476},{"date":"2025-05-30","close":19.8301},{"date":"2025-06-02","close":19.6314},{"date":"2025-06-03","close":19.499},{"date":"2025-06-04","close":18.8651},{"date":"2025-06-05","close":20.4545},{"date":"2025-06-06","close":20.3883},{"date":"2025-06-09","close":20.4829},{"date":"2025-06-10","close":21.1344},{"date":"2025-06-11","close":21.0194},{"date":"2025-06-12","close":21.3643},{"date":"2025-06-13","close":20.2817},{"date":"2025-06-16","close":20.4158},{"date":"2025-06-17","close":20.8086},{"date":"2025-06-18","close":20.8086},{"date":"2025-06-20","close":21.9679},{"date":"2025-06-23","close":20.7895},{"date":"2025-06-24","close":21.5463},{"date":"2025-06-25","close":22.993},{"date":"2025-06-26","close":23.7211},{"date":"2025-06-27","close":24.2192},{"date":"2025-06-30","close":23.951},{"date":"2025-07-01","close":23.1846},{"date":"2025-07-02","close":23.1271},{"date":"2025-07-03","close":22.1595},{"date":"2025-07-07","close":22.9546},{"date":"2025-07-08","close":23.0409},{"date":"2025-07-09","close":23.0409},{"date":"2025-07-10","close":23.8073},{"date":"2025-07-11","close":23.7785},{"date":"2025-07-14","close":24.5833},{"date":"2025-07-15","close":24.8995},{"date":"2025-07-16","close":24.43},{"date":"2025-07-17","close":26.5377},{"date":"2025-07-18","close":27.2754},{"date":"2025-07-21","close":26.8826},{"date":"2025-07-22","close":26.8251},{"date":"2025-07-23","close":26.3461},{"date":"2025-07-24","close":27.1508},{"date":"2025-07-25","close":27.1508},{"date":"2025-07-28","close":26.988},{"date":"2025-07-29","close":26.673},{"date":"2025-07-30","close":26.673},{"date":"2025-07-31","close":25.5041},{"date":"2025-08-01","close":24.3449},{"date":"2025-08-04","close":25.3892},{"date":"2025-08-05","close":25.5808},{"date":"2025-08-06","close":25.7724},{"date":"2025-08-07","close":26.3472},{"date":"2025-08-08","close":25.8682},{"date":"2025-08-11","close":25.3892},{"date":"2025-08-12","close":25.4275},{"date":"2025-08-13","close":25.7724},{"date":"2025-08-14","close":24.891},{"date":"2025-08-15","close":24.7952},{"date":"2025-08-18","close":24.2011},{"date":"2025-08-19","close":23.5209},{"date":"2025-08-20","close":23.655},{"date":"2025-08-21","close":22.9269},{"date":"2025-08-22","close":23.5305},{"date":"2025-08-25","close":23.5305},{"date":"2025-08-26","close":23.4538},{"date":"2025-08-27","close":23.9041},{"date":"2025-08-28","close":23.9041},{"date":"2025-08-29","close":24.7259},{"date":"2025-09-02","close":24.7259},{"date":"2025-09-03","close":26.194},{"date":"2025-09-04","close":25.7437},{"date":"2025-09-05","close":25.7437},{"date":"2025-09-08","close":26.5868},{"date":"2025-09-09","close":26.0541},{"date":"2025-09-10","close":23.7221},{"date":"2025-09-11","close":24.7004},{"date":"2025-09-12","close":24.7004},{"date":"2025-09-15","close":24.9523},{"date":"2025-09-16","close":24.7004},{"date":"2025-09-17","close":24.8554},{"date":"2025-09-18","close":25.9112},{"date":"2025-09-19","close":25.3979},{"date":"2025-09-22","close":26.0565},{"date":"2025-09-23","close":26.0178},{"date":"2025-09-24","close":26.1243},{"date":"2025-09-25","close":26.5796},{"date":"2025-09-26","close":26.6329},{"date":"2025-09-29","close":27.5482},{"date":"2025-09-30","close":27.5482},{"date":"2025-10-01","close":26.8993},{"date":"2025-10-02","close":26.6377},{"date":"2025-10-03","close":26.6862},{"date":"2025-10-06","close":25.6691},{"date":"2025-10-07","close":26.1534},{"date":"2025-10-08","close":24.7004},{"date":"2025-10-09","close":25.1557},{"date":"2025-10-10","close":24.2162},{"date":"2025-10-13","close":24.8457},{"date":"2025-10-14","close":24.8457},{"date":"2025-10-15","close":24.8942},{"date":"2025-10-16","close":26.0565},{"date":"2025-10-17","close":25.2429},{"date":"2025-10-20","close":25.2429},{"date":"2025-10-21","close":25.2429},{"date":"2025-10-22","close":25.2429},{"date":"2025-10-23","close":25.2429},{"date":"2025-10-24","close":24.6229},{"date":"2025-10-27","close":26.1437},{"date":"2025-10-28","close":26.1437},{"date":"2025-10-29","close":25.5722},{"date":"2025-10-30","close":24.8554},{"date":"2025-10-31","close":24.8554},{"date":"2025-11-03","close":24.8554},{"date":"2025-11-04","close":25.0782},{"date":"2025-11-05","close":25.64},{"date":"2025-11-06","close":25.6497},{"date":"2025-11-07","close":25.6497},{"date":"2025-11-10","close":24.7973},{"date":"2025-11-11","close":24.7973},{"date":"2025-11-12","close":24.7004},{"date":"2025-11-13","close":24.7004},{"date":"2025-11-14","close":24.4098},{"date":"2025-11-17","close":24.4098},{"date":"2025-11-18","close":23.6349},{"date":"2025-11-19","close":23.4896},{"date":"2025-11-20","close":23.6349},{"date":"2025-11-21","close":24.2064},{"date":"2025-11-24","close":24.2064},{"date":"2025-11-25","close":24.2064},{"date":"2025-11-26","close":23.3637},{"date":"2025-11-28","close":23.3637},{"date":"2025-12-01","close":23.3164},{"date":"2025-12-02","close":24.3096},{"date":"2025-12-03","close":24.3033},{"date":"2025-12-04","close":23.2476},{"date":"2025-12-05","close":24.066},{"date":"2025-12-08","close":24.2161},{"date":"2025-12-09","close":24.2161},{"date":"2025-12-10","close":26.5118},{"date":"2025-12-11","close":24.34},{"date":"2025-12-12","close":24.34},{"date":"2025-12-15","close":25.4552},{"date":"2025-12-16","close":26.2523},{"date":"2025-12-17","close":26.1009},{"date":"2025-12-18","close":26.4042},{"date":"2025-12-19","close":27.3727},{"date":"2025-12-22","close":26.6096},{"date":"2025-12-23","close":25.377},{"date":"2025-12-24","close":25.9053},{"date":"2025-12-26","close":26.3651},{"date":"2025-12-29","close":26.4531},{"date":"2025-12-30","close":25.6509},{"date":"2025-12-31","close":26.3651},{"date":"2026-01-02","close":25.6802},{"date":"2026-01-05","close":25.9199},{"date":"2026-01-06","close":25.558},{"date":"2026-01-07","close":25.4968},{"date":"2026-01-08","close":25.3476},{"date":"2026-01-09","close":25.2204},{"date":"2026-01-12","close":24.115},{"date":"2026-01-13","close":23.9389},{"date":"2026-01-14","close":23.4302},{"date":"2026-01-15","close":23.7824},{"date":"2026-01-16","close":23.7726},{"date":"2026-01-20","close":24.34},{"date":"2026-01-21","close":24.1248},{"date":"2026-01-22","close":25.3183},{"date":"2026-01-23","close":25.6754},{"date":"2026-01-26","close":24.7704},{"date":"2026-01-27","close":25.6802},{"date":"2026-01-28","close":25.7096},{"date":"2026-01-29","close":24.8487},{"date":"2026-01-30","close":24.3204},{"date":"2026-02-02","close":23.978},{"date":"2026-02-03","close":25.0982},{"date":"2026-02-04","close":25.377},{"date":"2026-02-05","close":24.7509},{"date":"2026-02-06","close":24.0954},{"date":"2026-02-09","close":24.0857},{"date":"2026-02-10","close":24.4574},{"date":"2026-02-11","close":24.4574},{"date":"2026-02-12","close":24.4574},{"date":"2026-02-13","close":24.4574},{"date":"2026-02-17","close":24.4574},{"date":"2026-02-18","close":25.1813},{"date":"2026-02-19","close":25.1324},{"date":"2026-02-20","close":25.1324},{"date":"2026-02-23","close":24.7141},{"date":"2026-02-24","close":24.2128},{"date":"2026-02-25","close":24.3595},{"date":"2026-02-26","close":24.1639},{"date":"2026-02-27","close":23.5769},{"date":"2026-03-02","close":23.6943},{"date":"2026-03-03","close":23.5769},{"date":"2026-03-04","close":24.3498},{"date":"2026-03-05","close":24.4085},{"date":"2026-03-06","close":24.203},{"date":"2026-03-09","close":23.7824},{"date":"2026-03-10","close":23.5965},{"date":"2026-03-11","close":23.5965},{"date":"2026-03-12","close":23.2502},{"date":"2026-03-13","close":23.2502},{"date":"2026-03-16","close":23.2997},{"date":"2026-03-17","close":23.359},{"date":"2026-03-18","close":24.5957},{"date":"2026-03-19","close":24.5957},{"date":"2026-03-20","close":20.7867},{"date":"2026-03-23","close":22.2015},{"date":"2026-03-24","close":22.7258},{"date":"2026-03-25","close":22.706},{"date":"2026-03-26","close":22.706},{"date":"2026-03-27","close":23.6954},{"date":"2026-03-30","close":23.4283},{"date":"2026-03-31","close":23.6113},{"date":"2026-04-01","close":22.7802},{"date":"2026-04-02","close":22.9456},{"date":"2026-04-06","close":23.1651},{"date":"2026-04-07","close":23.2106},{"date":"2026-04-08","close":23.7548},{"date":"2026-04-09","close":23.7548},{"date":"2026-04-10","close":23.4926},{"date":"2026-04-13","close":23.4926},{"date":"2026-04-14","close":23.4926},{"date":"2026-04-15","close":23.6459},{"date":"2026-04-16","close":23.2697},{"date":"2026-04-17","close":23.5569},{"date":"2026-04-20","close":23.7548},{"date":"2026-04-21","close":23.552},{"date":"2026-04-22","close":24.1208},{"date":"2026-04-23","close":23.5322},{"date":"2026-04-24","close":23.7449},{"date":"2026-04-27","close":23.2601},{"date":"2026-04-28","close":23.2601},{"date":"2026-04-29","close":23.164},{"date":"2026-04-30","close":23.7152},{"date":"2026-05-01","close":23.2997},{"date":"2026-05-04","close":23.3491},{"date":"2026-05-05","close":23.2799},{"date":"2026-05-06","close":23.2997},{"date":"2026-05-07","close":22.894},{"date":"2026-05-08","close":23.4975},{"date":"2026-05-11","close":23.7549},{"date":"2026-05-12","close":23.7549},{"date":"2026-05-13","close":23.4778},{"date":"2026-05-14","close":23.6163},{"date":"2026-05-15","close":23.745},{"date":"2026-05-18","close":23.2601},{"date":"2026-05-19","close":23.547},{"date":"2026-05-20","close":23.7449},{"date":"2026-05-21","close":23.918},{"date":"2026-05-22","close":24.2396},{"date":"2026-05-26","close":24.5364},{"date":"2026-05-27","close":24.7343},{"date":"2026-05-28","close":24.8827},{"date":"2026-05-29","close":24.7343},{"date":"2026-06-01","close":25.2091},{"date":"2026-06-02","close":25.2289},{"date":"2026-06-03","close":25.684},{"date":"2026-06-04","close":24.9909},{"date":"2026-06-05","close":24.8233},{"date":"2026-06-08","close":24.7837},{"date":"2026-06-09","close":24.7343},{"date":"2026-06-10","close":25.13},{"date":"2026-06-11","close":24.375},{"date":"2026-06-12","close":24.8},{"date":"2026-06-15","close":24.95},{"date":"2026-06-16","close":25.0},{"date":"2026-06-17","close":25.0},{"date":"2026-06-18","close":25.4},{"date":"2026-06-22","close":25.05},{"date":"2026-06-23","close":25.45},{"date":"2026-06-24","close":25.43},{"date":"2026-06-25","close":26.53},{"date":"2026-06-26","close":28.88},{"date":"2026-06-29","close":27.25},{"date":"2026-06-30","close":27.04},{"date":"2026-07-01","close":27.82},{"date":"2026-07-02","close":27.63},{"date":"2026-07-06","close":26.62},{"date":"2026-07-07","close":25.01},{"date":"2026-07-08","close":25.94},{"date":"2026-07-09","close":27.01},{"date":"2026-07-10","close":27.01},{"date":"2026-07-13","close":27.0},{"date":"2026-07-14","close":27.0},{"date":"2026-07-15","close":27.11},{"date":"2026-07-16","close":26.55},{"date":"2026-07-17","close":26.6},{"date":"2026-07-20","close":26.01},{"date":"2026-07-21","close":26.35},{"date":"2026-07-22","close":26.78},{"date":"2026-07-23","close":26.04},{"date":"2026-07-24","close":26.62},{"date":"2026-07-27","close":26.3},{"date":"2026-07-28","close":26.35},{"date":"2026-07-29","close":26.29},{"date":"2026-07-30","close":26.11},{"date":"2026-07-31","close":26.15},{"date":"2026-08-03","close":26.25},{"date":"2026-08-04","close":26.18},{"date":"2026-08-05","close":26.26},{"date":"2026-08-06","close":26.4},{"date":"2026-08-07","close":26.35},{"date":"2026-08-10","close":26.145},{"date":"2026-08-11","close":26.145},{"date":"2026-08-12","close":26.6},{"date":"2026-08-13","close":26.5},{"date":"2026-08-14","close":26.25},{"date":"2026-08-17","close":26.26},{"date":"2026-08-18","close":26.26},{"date":"2026-08-19","close":26.13},{"date":"2026-08-20","close":26.145},{"date":"2026-08-21","close":26.92},{"date":"2026-08-24","close":26.14},{"date":"2026-08-25","close":26.18},{"date":"2026-08-26","close":26.61},{"date":"2026-08-27","close":26.32},{"date":"2026-08-28","close":26.32},{"date":"2026-08-31","close":26.3},{"date":"2026-09-01","close":26.5},{"date":"2026-09-02","close":26.5},{"date":"2026-09-03","close":26.55},{"date":"2026-09-04","close":26.54},{"date":"2026-09-08","close":26.55},{"date":"2026-09-09","close":26.55},{"date":"2026-09-10","close":26.83},{"date":"2026-09-11","close":26.54},{"date":"2026-09-14","close":26.4},{"date":"2026-09-15","close":26.55},{"date":"2026-09-16","close":26.25},{"date":"2026-09-17","close":26.5},{"date":"2026-09-18","close":27.5},{"date":"2026-09-21","close":27.5},{"date":"2026-09-22","close":26.91},{"date":"2026-09-23","close":26.282},{"date":"2026-09-24","close":27.1876},{"date":"2026-09-25","close":27.225},{"date":"2026-09-28","close":26.81},{"date":"2026-09-29","close":26.51},{"date":"2026-09-30","close":26.25},{"date":"2026-10-01","close":26.3},{"date":"2026-10-02","close":26.979},{"date":"2026-10-05","close":26.36},{"date":"2026-10-06","close":26.94},{"date":"2026-10-07","close":26.3},{"date":"2026-10-08","close":26.98},{"date":"2026-10-09","close":26.54},{"date":"2026-10-12","close":26.62},{"date":"2026-10-13","close":26.4},{"date":"2026-10-14","close":26.98},{"date":"2026-10-15","close":26.4726},{"date":"2026-10-16","close":26.47},{"date":"2026-10-19","close":26.5001},{"date":"2026-10-20","close":26.46},{"date":"2026-10-21","close":26.46},{"date":"2026-10-22","close":26.51}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":26.46,"low_30d":26.25,"support":26.45,"high_30d":28.23,"change_1d":0.0,"change_7d":0.2,"change_30d":-0.1,"resistance":28.03,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.69,"per":49.81,"quarter":"2024-Q2"},{"pbr":0.78,"per":75.89,"quarter":"2024-Q3"},{"pbr":0.87,"per":73.3,"quarter":"2024-Q4"},{"pbr":0.76,"per":10.88,"quarter":"2025-Q1"},{"pbr":0.87,"per":12.57,"quarter":"2025-Q2"},{"pbr":0.96,"per":13.46,"quarter":"2025-Q3"},{"pbr":0.89,"per":12.7,"quarter":"2025-Q4"},{"pbr":0.79,"per":10.42,"quarter":"2026-Q1"},{"pbr":null,"per":11.26,"quarter":"2026-Q2"},{"pbr":1.0,"per":11.02,"quarter":"현재"}],"timeline":[{"close":16.6635,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21.1451,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21.938,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20.4261,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23.951,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":27.5482,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26.3651,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23.6113,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27.04,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.83,"pbr_5y_low":0.69,"per_5y_avg":30.03,"per_5y_low":10.42,"current_pbr":1.0,"current_per":11.02,"pbr_5y_high":0.96,"per_5y_high":75.89,"pbr_5y_median":0.83,"per_5y_median":12.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 10.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"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 +1.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 11.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":0.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":10.04,"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":null,"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":102.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.61,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.69,"per":49.81,"close":16.6635,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.78,"per":75.89,"close":21.1451,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":73.3,"close":21.938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":10.88,"close":20.4261,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":12.57,"close":23.951,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":13.46,"close":27.5482,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":12.7,"close":26.3651,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":10.42,"close":23.6113,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":11.26,"close":27.04,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"11.0배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.66,"pbr":0.89,"per":12.33,"roa":null,"roe":0.023618916624579576,"revenue":8766000.0,"market_cap":82502440.0,"net_income":2298000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.028291124800365,"total_assets":null,"total_equity":null,"profit_margin":0.2621492128678987,"dividend_yield":4.32,"fiscal_quarter":"Q2","operating_income":2909000.0,"operating_margin":0.3318503308236368},{"eps":0.6286,"pbr":null,"per":null,"roa":0.0021403267573371207,"roe":0.023618916624579576,"revenue":8626000.0,"market_cap":null,"net_income":2198000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":1.0088105726872247,"total_assets":1026945999.0,"total_equity":93061000.0,"profit_margin":0.25481103640157665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2801000.0,"operating_margin":0.324715974959425},{"eps":0.4762,"pbr":null,"per":null,"roa":0.0016314028889058724,"roe":0.01808740616818572,"revenue":8467000.0,"market_cap":null,"net_income":1665000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9075233258533129,"total_assets":1020594000.0,"total_equity":92053000.0,"profit_margin":0.1966458013464037,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2121000.0,"operating_margin":0.2505019487421755},{"eps":0.637,"pbr":null,"per":null,"roa":0.002202368708365639,"roe":0.024851305056186046,"revenue":11241000.0,"market_cap":null,"net_income":2227000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7700382528244818,"total_assets":1011184000.0,"total_equity":89613000.0,"profit_margin":0.19811404679298994,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2850000.0,"operating_margin":0.25353616226314385},{"eps":0.5247,"pbr":null,"per":null,"roa":0.0017809534173318928,"roe":0.02129637160019054,"revenue":10900000.0,"market_cap":null,"net_income":1833000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7357798165137615,"total_assets":1029224000.0,"total_equity":86071000.0,"profit_margin":0.1681651376146789,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2318000.0,"operating_margin":0.2126605504587156},{"eps":0.4379,"pbr":null,"per":null,"roa":0.00153493327554761,"roe":0.018408229561451002,"revenue":10608000.0,"market_cap":null,"net_income":1530000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7354826546003017,"total_assets":996786000.0,"total_equity":83115000.0,"profit_margin":0.14423076923076922,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1922000.0,"operating_margin":0.181184012066365},{"eps":0.4465,"pbr":null,"per":null,"roa":0.0015961953251941014,"roe":0.01992540744903694,"revenue":10805000.0,"market_cap":null,"net_income":1560000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7276260990282277,"total_assets":977324000.0,"total_equity":78292000.0,"profit_margin":0.14437760296159186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2390000.0,"operating_margin":0.2211938917167978},{"eps":0.4958,"pbr":null,"per":null,"roa":0.0017492422811654477,"roe":0.02053690001897173,"revenue":10805000.0,"market_cap":null,"net_income":1732000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7184636742248959,"total_assets":990143000.0,"total_equity":84336000.0,"profit_margin":0.16029615918556223,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2263000.0,"operating_margin":0.2094400740397964},{"eps":0.49735978307406875,"pbr":null,"per":null,"roa":0.0016916181976754396,"roe":0.02305575130635961,"revenue":10480000.0,"market_cap":null,"net_income":1734000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7374045801526717,"total_assets":1025054000.0,"total_equity":75209000.0,"profit_margin":0.16545801526717557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2209000.0,"operating_margin":0.2107824427480916},{"eps":-1.1403552700295463,"pbr":null,"per":null,"roa":-0.00408611081204403,"roe":-0.052086737161305505,"revenue":3674000.0,"market_cap":null,"net_income":-3985000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08274360370168754,"total_assets":975255000.0,"total_equity":76507000.0,"profit_margin":-1.0846488840500816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5499000.0,"operating_margin":-1.4967338051170387},{"eps":0.42580894399095726,"pbr":null,"per":null,"roa":0.0014436454375759175,"roe":0.024214414736944884,"revenue":9508000.0,"market_cap":null,"net_income":1488000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7395877156079091,"total_assets":1030724000.0,"total_equity":61451000.0,"profit_margin":0.15649978965082037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1670000.0,"operating_margin":0.17564156499789652},{"eps":0.5517201908700038,"pbr":null,"per":null,"roa":0.0018789042324071999,"roe":0.02716411181244364,"revenue":9184000.0,"market_cap":null,"net_income":1928000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.8755444250871081,"total_assets":1026130000.0,"total_equity":70976000.0,"profit_margin":0.20993031358885017,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2216000.0,"operating_margin":0.24128919860627177}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.3345,"per":49.81,"date":"2024-06","close":16.66,"source":"reported"},{"eps":0.3345,"per":50.68,"date":"2024-07","close":16.95,"source":"reported"},{"eps":0.3345,"per":50.63,"date":"2024-08","close":16.94,"source":"reported"},{"eps":0.2786,"per":75.89,"date":"2024-09","close":21.15,"source":"reported"},{"eps":0.2786,"per":72.31,"date":"2024-10","close":20.15,"source":"reported"},{"eps":0.2786,"per":76.23,"date":"2024-11","close":21.24,"source":"reported"},{"eps":0.2993,"per":73.3,"date":"2024-12","close":21.94,"source":"reported"},{"eps":0.2993,"per":67.4,"date":"2025-01","close":20.17,"source":"reported"},{"eps":0.2993,"per":67.02,"date":"2025-02","close":20.06,"source":"reported"},{"eps":1.8776,"per":10.88,"date":"2025-03","close":20.43,"source":"reported"},{"eps":1.8776,"per":9.92,"date":"2025-04","close":18.62,"source":"reported"},{"eps":1.8776,"per":10.56,"date":"2025-05","close":19.83,"source":"reported"},{"eps":1.9049,"per":12.57,"date":"2025-06","close":23.95,"source":"reported"},{"eps":1.9049,"per":13.39,"date":"2025-07","close":25.5,"source":"reported"},{"eps":1.9049,"per":12.98,"date":"2025-08","close":24.73,"source":"reported"},{"eps":2.0461,"per":13.46,"date":"2025-09","close":27.55,"source":"reported"},{"eps":2.0461,"per":12.15,"date":"2025-10","close":24.86,"source":"reported"},{"eps":2.0461,"per":11.42,"date":"2025-11","close":23.36,"source":"reported"},{"eps":2.0758,"per":12.7,"date":"2025-12","close":26.37,"source":"reported"},{"eps":2.0758,"per":11.72,"date":"2026-01","close":24.32,"source":"reported"},{"eps":2.0758,"per":11.36,"date":"2026-02","close":23.58,"source":"reported"},{"eps":2.2665,"per":10.42,"date":"2026-03","close":23.61,"source":"reported"},{"eps":2.2665,"per":10.46,"date":"2026-04","close":23.72,"source":"reported"},{"eps":2.2665,"per":10.91,"date":"2026-05","close":24.73,"source":"reported"},{"eps":2.4018,"per":11.26,"date":"2026-06","close":27.04,"source":"reported"},{"eps":2.4018,"per":10.89,"date":"2026-07","close":26.15,"source":"reported"},{"eps":2.4018,"per":10.95,"date":"2026-08","close":26.3,"source":"reported"},{"eps":2.4018,"per":10.93,"date":"2026-09","close":26.25,"source":"reported"},{"eps":2.4018,"per":11.04,"date":"2026-10","close":26.51,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.04,"std":25.38,"count":29,"current":11.04,"lower_1sd":2.66,"upper_1sd":53.42},"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":"Auburn National Bancorporation Inc","phase":"above-fold","symbol_resolved":true}