{"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":"2026-10-23T09:58:52.505167+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.1,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":31.9,"direction":"higher_better","percentile":76}],"summary":"매출 +10.1%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.1,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.5,"direction":"higher_better","percentile":41}],"summary":"RSI 66","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":16.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 16.8x, 순차입금비율 0.3x","percentile":59}},"signals":[],"summary":"Beacon Financial Corporation(BBT)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 25.24억. 현재가 $29.92, 전일 대비 +6.9%, 30일 -4.5%. PER 11.1배 / ROE 2.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.75%","value_pct":3.75},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":41.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 42%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.75},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-0.36784683187102374,"grade":"B","trend":"상승","atr_14":0.6549999999999999,"rsi_14":66.0569105691057,"sma_20":27.802,"sma_60":30.077333333333335,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(-0.37)가 시그널선(-0.67)을 상회합니다(골든크로스). SMA20 28, SMA60 30 — 혼조세입니다. 볼린저밴드 27~29 (현재 위치 137%).","bb_lower":26.587675496417862,"bb_upper":29.016324503582137,"macd_signal":-0.6734630530480772},"change_pct":6.96,"chart_data":[{"date":"2024-10-23","open":25.56,"high":25.98,"low":25.56,"close":25.89,"volume":147396,"rsi_14":67.23,"sma_20":26.9,"sma_60":26.62,"sma_120":24.94},{"date":"2024-10-24","open":25.67,"high":26.27,"low":25.14,"close":25.71,"volume":400252,"rsi_14":60.9,"sma_20":26.93,"sma_60":26.62,"sma_120":24.98},{"date":"2024-10-25","open":26.03,"high":26.04,"low":25.4,"close":25.41,"volume":250215,"rsi_14":60.09,"sma_20":26.94,"sma_60":26.62,"sma_120":25.02},{"date":"2024-10-28","open":25.7,"high":26.32,"low":25.59,"close":26.13,"volume":200871,"rsi_14":68.77,"sma_20":26.99,"sma_60":26.65,"sma_120":25.06},{"date":"2024-10-29","open":25.91,"high":26.12,"low":25.71,"close":25.87,"volume":234638,"rsi_14":62.42,"sma_20":27.05,"sma_60":26.69,"sma_120":25.1},{"date":"2024-10-30","open":25.79,"high":26.41,"low":25.79,"close":26.0,"volume":208269,"rsi_14":62.73,"sma_20":27.15,"sma_60":26.73,"sma_120":25.14},{"date":"2024-10-31","open":26.08,"high":26.1,"low":25.63,"close":25.64,"volume":189122,"rsi_14":50.77,"sma_20":27.22,"sma_60":26.77,"sma_120":25.18},{"date":"2024-11-01","open":25.81,"high":25.97,"low":25.59,"close":25.73,"volume":228958,"rsi_14":48.03,"sma_20":27.27,"sma_60":26.8,"sma_120":25.21},{"date":"2024-11-04","open":25.5,"high":25.66,"low":25.13,"close":25.48,"volume":216774,"rsi_14":42.0,"sma_20":27.32,"sma_60":26.83,"sma_120":25.24},{"date":"2024-11-05","open":25.54,"high":26.0,"low":25.45,"close":25.92,"volume":167376,"rsi_14":41.31,"sma_20":27.4,"sma_60":26.87,"sma_120":25.28},{"date":"2024-11-06","open":28.0,"high":29.73,"low":27.97,"close":29.37,"volume":832860,"rsi_14":68.15,"sma_20":27.65,"sma_60":26.97,"sma_120":25.34},{"date":"2024-11-07","open":29.19,"high":29.19,"low":28.24,"close":28.28,"volume":439950,"rsi_14":61.42,"sma_20":27.83,"sma_60":27.05,"sma_120":25.4},{"date":"2024-11-08","open":28.46,"high":28.52,"low":28.16,"close":28.26,"volume":407894,"rsi_14":67.21,"sma_20":27.97,"sma_60":27.12,"sma_120":25.46},{"date":"2024-11-11","open":28.72,"high":29.91,"low":28.71,"close":29.67,"volume":380441,"rsi_14":72.2,"sma_20":28.17,"sma_60":27.2,"sma_120":25.53},{"date":"2024-11-12","open":29.61,"high":29.94,"low":29.38,"close":29.42,"volume":221043,"rsi_14":69.72,"sma_20":28.35,"sma_60":27.28,"sma_120":25.6},{"date":"2024-11-13","open":29.71,"high":30.13,"low":29.13,"close":29.18,"volume":225828,"rsi_14":69.28,"sma_20":28.48,"sma_60":27.36,"sma_120":25.67},{"date":"2024-11-14","open":29.36,"high":29.4,"low":28.8,"close":29.08,"volume":151214,"rsi_14":69.5,"sma_20":28.6,"sma_60":27.43,"sma_120":25.74},{"date":"2024-11-15","open":29.3,"high":29.33,"low":28.52,"close":28.98,"volume":191755,"rsi_14":66.07,"sma_20":28.73,"sma_60":27.5,"sma_120":25.81},{"date":"2024-11-18","open":28.87,"high":29.05,"low":28.6,"close":28.6,"volume":201655,"rsi_14":65.18,"sma_20":28.88,"sma_60":27.54,"sma_120":25.88},{"date":"2024-11-19","open":28.12,"high":28.74,"low":28.12,"close":28.52,"volume":132371,"rsi_14":63.98,"sma_20":29.02,"sma_60":27.58,"sma_120":25.95},{"date":"2024-11-20","open":28.46,"high":28.51,"low":28.09,"close":28.4,"volume":143218,"rsi_14":65.82,"sma_20":29.14,"sma_60":27.62,"sma_120":26.01},{"date":"2024-11-21","open":28.63,"high":29.22,"low":28.54,"close":28.79,"volume":168640,"rsi_14":67.07,"sma_20":29.3,"sma_60":27.67,"sma_120":26.08},{"date":"2024-11-22","open":29.0,"high":29.62,"low":28.89,"close":29.57,"volume":190762,"rsi_14":71.71,"sma_20":29.51,"sma_60":27.73,"sma_120":26.17},{"date":"2024-11-25","open":29.97,"high":30.65,"low":29.66,"close":29.66,"volume":287109,"rsi_14":70.58,"sma_20":29.69,"sma_60":27.8,"sma_120":26.25},{"date":"2024-11-26","open":29.57,"high":29.7,"low":29.3,"close":29.34,"volume":455058,"rsi_14":48.22,"sma_20":29.86,"sma_60":27.86,"sma_120":26.33},{"date":"2024-11-27","open":29.63,"high":29.74,"low":29.25,"close":29.27,"volume":159789,"rsi_14":59.04,"sma_20":30.03,"sma_60":27.93,"sma_120":26.4},{"date":"2024-11-29","open":29.58,"high":29.58,"low":28.87,"close":28.87,"volume":219669,"rsi_14":54.51,"sma_20":30.19,"sma_60":27.99,"sma_120":26.48},{"date":"2024-12-02","open":29.12,"high":29.47,"low":28.77,"close":29.11,"volume":239703,"rsi_14":40.15,"sma_20":30.36,"sma_60":28.07,"sma_120":26.56},{"date":"2024-12-03","open":29.11,"high":29.23,"low":28.69,"close":28.72,"volume":177701,"rsi_14":38.78,"sma_20":30.52,"sma_60":28.14,"sma_120":26.64},{"date":"2024-12-04","open":28.8,"high":29.14,"low":28.51,"close":29.03,"volume":455587,"rsi_14":45.93,"sma_20":30.68,"sma_60":28.22,"sma_120":26.72},{"date":"2024-12-05","open":29.18,"high":29.42,"low":28.73,"close":28.79,"volume":131370,"rsi_14":46.38,"sma_20":30.64,"sma_60":28.3,"sma_120":26.79},{"date":"2024-12-06","open":28.96,"high":29.16,"low":28.51,"close":29.12,"volume":180254,"rsi_14":51.71,"sma_20":30.67,"sma_60":28.38,"sma_120":26.87},{"date":"2024-12-09","open":29.31,"high":29.33,"low":28.73,"close":28.76,"volume":205928,"rsi_14":51.95,"sma_20":30.69,"sma_60":28.44,"sma_120":26.95},{"date":"2024-12-10","open":28.9,"high":29.35,"low":28.51,"close":28.71,"volume":224947,"rsi_14":52.3,"sma_20":30.63,"sma_60":28.5,"sma_120":27.02},{"date":"2024-12-11","open":29.08,"high":29.3,"low":28.66,"close":28.99,"volume":221000,"rsi_14":56.98,"sma_20":30.6,"sma_60":28.56,"sma_120":27.1},{"date":"2024-12-12","open":28.99,"high":29.08,"low":28.58,"close":28.66,"volume":220221,"rsi_14":48.42,"sma_20":30.56,"sma_60":28.61,"sma_120":27.17},{"date":"2024-12-13","open":28.63,"high":28.68,"low":28.22,"close":28.6,"volume":196427,"rsi_14":36.14,"sma_20":30.54,"sma_60":28.65,"sma_120":27.25},{"date":"2024-12-16","open":28.64,"high":28.64,"low":27.9,"close":28.29,"volume":1940172,"rsi_14":31.46,"sma_20":30.5,"sma_60":28.68,"sma_120":27.31},{"date":"2024-12-17","open":28.65,"high":28.92,"low":27.16,"close":27.59,"volume":1864518,"rsi_14":28.54,"sma_20":30.45,"sma_60":28.72,"sma_120":27.37},{"date":"2024-12-18","open":28.0,"high":28.41,"low":26.34,"close":26.63,"volume":1018678,"rsi_14":23.47,"sma_20":30.35,"sma_60":28.74,"sma_120":27.42},{"date":"2024-12-19","open":27.08,"high":27.27,"low":26.13,"close":26.33,"volume":692559,"rsi_14":23.93,"sma_20":30.24,"sma_60":28.76,"sma_120":27.46},{"date":"2024-12-20","open":26.14,"high":27.53,"low":26.14,"close":27.07,"volume":1510878,"rsi_14":31.04,"sma_20":30.15,"sma_60":28.79,"sma_120":27.5},{"date":"2024-12-23","open":26.84,"high":27.23,"low":26.81,"close":27.09,"volume":346334,"rsi_14":33.71,"sma_20":30.02,"sma_60":28.82,"sma_120":27.56},{"date":"2024-12-24","open":27.23,"high":27.29,"low":26.77,"close":27.15,"volume":241893,"rsi_14":30.14,"sma_20":29.89,"sma_60":28.85,"sma_120":27.61},{"date":"2024-12-26","open":26.96,"high":27.21,"low":26.75,"close":27.15,"volume":294033,"rsi_14":31.72,"sma_20":29.77,"sma_60":28.9,"sma_120":27.66},{"date":"2024-12-27","open":26.91,"high":27.19,"low":26.46,"close":26.8,"volume":297098,"rsi_14":24.32,"sma_20":29.64,"sma_60":28.94,"sma_120":27.71},{"date":"2024-12-30","open":26.68,"high":26.95,"low":26.41,"close":26.74,"volume":243194,"rsi_14":26.01,"sma_20":29.53,"sma_60":28.98,"sma_120":27.76},{"date":"2024-12-31","open":26.82,"high":26.99,"low":26.55,"close":26.93,"volume":433537,"rsi_14":29.57,"sma_20":29.41,"sma_60":29.01,"sma_120":27.79},{"date":"2025-01-02","open":27.13,"high":27.2,"low":26.43,"close":26.46,"volume":353391,"rsi_14":22.13,"sma_20":29.29,"sma_60":29.04,"sma_120":27.82},{"date":"2025-01-03","open":26.59,"high":26.78,"low":25.9,"close":26.73,"volume":201369,"rsi_14":28.39,"sma_20":29.17,"sma_60":29.08,"sma_120":27.85},{"date":"2025-01-06","open":26.73,"high":27.23,"low":26.5,"close":26.52,"volume":497001,"rsi_14":27.46,"sma_20":29.05,"sma_60":29.11,"sma_120":27.86},{"date":"2025-01-07","open":26.59,"high":26.81,"low":26.04,"close":26.37,"volume":330263,"rsi_14":28.45,"sma_20":28.91,"sma_60":29.14,"sma_120":27.87},{"date":"2025-01-08","open":26.2,"high":26.54,"low":26.09,"close":26.42,"volume":354560,"rsi_14":34.58,"sma_20":28.78,"sma_60":29.15,"sma_120":27.88},{"date":"2025-01-10","open":25.91,"high":26.04,"low":25.31,"close":25.82,"volume":475833,"rsi_14":38.19,"sma_20":28.63,"sma_60":29.15,"sma_120":27.88},{"date":"2025-01-13","open":25.64,"high":26.04,"low":25.59,"close":26.02,"volume":465868,"rsi_14":45.33,"sma_20":28.47,"sma_60":29.14,"sma_120":27.88},{"date":"2025-01-14","open":26.27,"high":26.77,"low":26.15,"close":26.73,"volume":271455,"rsi_14":44.86,"sma_20":28.37,"sma_60":29.14,"sma_120":27.88},{"date":"2025-01-15","open":27.71,"high":27.71,"low":26.82,"close":27.06,"volume":262408,"rsi_14":49.61,"sma_20":28.29,"sma_60":29.14,"sma_120":27.89},{"date":"2025-01-16","open":26.88,"high":27.12,"low":26.5,"close":26.99,"volume":809596,"rsi_14":47.92,"sma_20":28.22,"sma_60":29.15,"sma_120":27.9},{"date":"2025-01-17","open":27.22,"high":27.38,"low":26.77,"close":26.99,"volume":236847,"rsi_14":47.92,"sma_20":28.19,"sma_60":29.17,"sma_120":27.9},{"date":"2025-01-21","open":27.22,"high":27.48,"low":27.04,"close":27.2,"volume":344665,"rsi_14":55.68,"sma_20":28.22,"sma_60":29.2,"sma_120":27.91},{"date":"2025-01-22","open":27.04,"high":27.21,"low":26.67,"close":26.71,"volume":369920,"rsi_14":49.64,"sma_20":28.24,"sma_60":29.21,"sma_120":27.91},{"date":"2025-01-23","open":26.78,"high":27.0,"low":26.57,"close":26.72,"volume":260806,"rsi_14":47.22,"sma_20":28.22,"sma_60":29.22,"sma_120":27.92},{"date":"2025-01-24","open":26.58,"high":27.01,"low":26.53,"close":26.82,"volume":485542,"rsi_14":55.31,"sma_20":28.21,"sma_60":29.24,"sma_120":27.93},{"date":"2025-01-27","open":27.1,"high":27.52,"low":26.95,"close":27.14,"volume":307993,"rsi_14":55.92,"sma_20":28.21,"sma_60":29.26,"sma_120":27.95},{"date":"2025-01-28","open":26.99,"high":27.37,"low":26.89,"close":27.31,"volume":611607,"rsi_14":61.56,"sma_20":28.22,"sma_60":29.28,"sma_120":27.99},{"date":"2025-01-29","open":27.07,"high":27.47,"low":26.65,"close":27.06,"volume":621593,"rsi_14":59.89,"sma_20":28.23,"sma_60":29.3,"sma_120":28.02},{"date":"2025-01-30","open":27.37,"high":28.15,"low":26.63,"close":27.59,"volume":432872,"rsi_14":64.76,"sma_20":28.27,"sma_60":29.33,"sma_120":28.05},{"date":"2025-01-31","open":27.59,"high":28.12,"low":27.48,"close":27.86,"volume":599093,"rsi_14":77.92,"sma_20":28.32,"sma_60":29.36,"sma_120":28.08},{"date":"2025-02-03","open":27.27,"high":27.59,"low":26.82,"close":27.41,"volume":410864,"rsi_14":67.88,"sma_20":28.37,"sma_60":29.4,"sma_120":28.11},{"date":"2025-02-04","open":27.37,"high":28.37,"low":27.31,"close":28.32,"volume":395609,"rsi_14":69.44,"sma_20":28.46,"sma_60":29.44,"sma_120":28.15},{"date":"2025-02-05","open":28.41,"high":28.48,"low":27.99,"close":28.48,"volume":350046,"rsi_14":68.12,"sma_20":28.56,"sma_60":29.42,"sma_120":28.19},{"date":"2025-02-06","open":28.55,"high":28.89,"low":28.32,"close":28.87,"volume":272873,"rsi_14":72.1,"sma_20":28.69,"sma_60":29.42,"sma_120":28.24},{"date":"2025-02-07","open":28.85,"high":28.85,"low":28.0,"close":28.46,"volume":300097,"rsi_14":65.78,"sma_20":28.8,"sma_60":29.43,"sma_120":28.27},{"date":"2025-02-10","open":28.52,"high":28.52,"low":28.04,"close":28.08,"volume":188468,"rsi_14":59.14,"sma_20":28.92,"sma_60":29.39,"sma_120":28.3},{"date":"2025-02-11","open":27.97,"high":28.58,"low":27.94,"close":28.58,"volume":431157,"rsi_14":69.41,"sma_20":29.05,"sma_60":29.38,"sma_120":28.33},{"date":"2025-02-12","open":28.15,"high":28.2,"low":27.84,"close":27.95,"volume":344212,"rsi_14":61.28,"sma_20":29.12,"sma_60":29.35,"sma_120":28.35},{"date":"2025-02-13","open":28.14,"high":28.14,"low":27.65,"close":28.02,"volume":398568,"rsi_14":61.01,"sma_20":29.17,"sma_60":29.33,"sma_120":28.38},{"date":"2025-02-14","open":28.07,"high":28.3,"low":27.69,"close":27.83,"volume":174333,"rsi_14":56.53,"sma_20":29.21,"sma_60":29.31,"sma_120":28.4},{"date":"2025-02-18","open":27.67,"high":27.91,"low":27.52,"close":27.91,"volume":372219,"rsi_14":55.82,"sma_20":29.26,"sma_60":29.3,"sma_120":28.42},{"date":"2025-02-19","open":27.68,"high":27.79,"low":27.5,"close":27.67,"volume":391730,"rsi_14":55.82,"sma_20":29.29,"sma_60":29.29,"sma_120":28.43},{"date":"2025-02-20","open":27.54,"high":27.68,"low":26.88,"close":27.27,"volume":553562,"rsi_14":45.31,"sma_20":29.31,"sma_60":29.26,"sma_120":28.44},{"date":"2025-02-21","open":27.52,"high":27.52,"low":26.71,"close":26.74,"volume":314407,"rsi_14":38.38,"sma_20":29.3,"sma_60":29.22,"sma_120":28.45},{"date":"2025-02-24","open":26.96,"high":26.96,"low":26.51,"close":26.59,"volume":373456,"rsi_14":40.55,"sma_20":29.28,"sma_60":29.17,"sma_120":28.45},{"date":"2025-02-25","open":26.74,"high":27.08,"low":26.69,"close":26.94,"volume":405037,"rsi_14":33.4,"sma_20":29.26,"sma_60":29.12,"sma_120":28.46},{"date":"2025-02-26","open":26.96,"high":27.22,"low":26.57,"close":26.91,"volume":426759,"rsi_14":30.82,"sma_20":29.23,"sma_60":29.07,"sma_120":28.47},{"date":"2025-02-27","open":26.79,"high":26.96,"low":26.6,"close":26.8,"volume":639951,"rsi_14":23.66,"sma_20":29.21,"sma_60":29.03,"sma_120":28.48},{"date":"2025-02-28","open":26.89,"high":27.26,"low":26.78,"close":27.15,"volume":433087,"rsi_14":32.35,"sma_20":29.18,"sma_60":28.99,"sma_120":28.49},{"date":"2025-03-03","open":27.27,"high":27.39,"low":26.49,"close":26.79,"volume":413078,"rsi_14":32.5,"sma_20":29.11,"sma_60":28.95,"sma_120":28.51},{"date":"2025-03-04","open":26.49,"high":26.53,"low":25.65,"close":25.7,"volume":822237,"rsi_14":17.96,"sma_20":29.01,"sma_60":28.89,"sma_120":28.52},{"date":"2025-03-05","open":25.77,"high":26.13,"low":25.36,"close":25.8,"volume":589007,"rsi_14":22.52,"sma_20":28.87,"sma_60":28.83,"sma_120":28.53},{"date":"2025-03-06","open":25.61,"high":25.62,"low":25.19,"close":25.42,"volume":513980,"rsi_14":19.5,"sma_20":28.7,"sma_60":28.77,"sma_120":28.53},{"date":"2025-03-07","open":25.34,"high":25.42,"low":24.85,"close":25.24,"volume":797693,"rsi_14":19.54,"sma_20":28.5,"sma_60":28.7,"sma_120":28.54},{"date":"2025-03-10","open":24.77,"high":25.06,"low":24.47,"close":24.55,"volume":941699,"rsi_14":15.58,"sma_20":28.29,"sma_60":28.62,"sma_120":28.53},{"date":"2025-03-11","open":24.62,"high":25.09,"low":24.46,"close":24.66,"volume":969626,"rsi_14":18.29,"sma_20":28.1,"sma_60":28.55,"sma_120":28.53},{"date":"2025-03-12","open":24.91,"high":24.96,"low":24.47,"close":24.83,"volume":647116,"rsi_14":23.44,"sma_20":27.89,"sma_60":28.47,"sma_120":28.52},{"date":"2025-03-13","open":24.92,"high":25.05,"low":24.53,"close":24.54,"volume":451768,"rsi_14":24.73,"sma_20":27.7,"sma_60":28.4,"sma_120":28.5},{"date":"2025-03-14","open":24.72,"high":25.16,"low":24.6,"close":25.05,"volume":743629,"rsi_14":33.6,"sma_20":27.54,"sma_60":28.33,"sma_120":28.49},{"date":"2025-03-17","open":25.06,"high":25.25,"low":24.85,"close":24.92,"volume":488419,"rsi_14":27.45,"sma_20":27.38,"sma_60":28.27,"sma_120":28.48},{"date":"2025-03-18","open":24.8,"high":25.2,"low":24.64,"close":25.08,"volume":653300,"rsi_14":30.17,"sma_20":27.22,"sma_60":28.22,"sma_120":28.47},{"date":"2025-03-19","open":25.2,"high":25.41,"low":24.85,"close":25.09,"volume":456245,"rsi_14":31.08,"sma_20":27.08,"sma_60":28.19,"sma_120":28.47},{"date":"2025-03-20","open":24.88,"high":25.39,"low":24.88,"close":25.02,"volume":401507,"rsi_14":24.77,"sma_20":26.96,"sma_60":28.17,"sma_120":28.46},{"date":"2025-03-21","open":24.97,"high":25.15,"low":24.64,"close":24.89,"volume":1801773,"rsi_14":26.25,"sma_20":26.86,"sma_60":28.13,"sma_120":28.46},{"date":"2025-03-24","open":25.27,"high":25.76,"low":25.07,"close":25.66,"volume":486417,"rsi_14":49.35,"sma_20":26.81,"sma_60":28.1,"sma_120":28.46},{"date":"2025-03-25","open":25.66,"high":25.78,"low":25.4,"close":25.41,"volume":370085,"rsi_14":44.89,"sma_20":26.73,"sma_60":28.07,"sma_120":28.46},{"date":"2025-03-26","open":25.52,"high":25.84,"low":25.33,"close":25.46,"volume":276382,"rsi_14":50.68,"sma_20":26.66,"sma_60":28.03,"sma_120":28.46},{"date":"2025-03-27","open":25.46,"high":25.66,"low":25.25,"close":25.37,"volume":292379,"rsi_14":51.96,"sma_20":26.58,"sma_60":28.01,"sma_120":28.47},{"date":"2025-03-28","open":25.25,"high":25.39,"low":24.76,"close":24.92,"volume":292356,"rsi_14":55.86,"sma_20":26.46,"sma_60":27.97,"sma_120":28.47},{"date":"2025-03-31","open":24.59,"high":24.96,"low":24.5,"close":24.86,"volume":430483,"rsi_14":53.21,"sma_20":26.36,"sma_60":27.93,"sma_120":28.47},{"date":"2025-04-01","open":24.62,"high":24.96,"low":24.41,"close":24.86,"volume":483702,"rsi_14":50.65,"sma_20":26.32,"sma_60":27.9,"sma_120":28.47},{"date":"2025-04-02","open":24.54,"high":25.05,"low":24.54,"close":24.98,"volume":304770,"rsi_14":57.88,"sma_20":26.27,"sma_60":27.87,"sma_120":28.48},{"date":"2025-04-03","open":23.85,"high":24.01,"low":23.11,"close":23.11,"volume":817278,"rsi_14":26.67,"sma_20":26.15,"sma_60":27.8,"sma_120":28.46},{"date":"2025-04-04","open":22.15,"high":22.5,"low":21.65,"close":22.43,"volume":989834,"rsi_14":23.53,"sma_20":26.01,"sma_60":27.73,"sma_120":28.44},{"date":"2025-04-07","open":21.76,"high":23.48,"low":21.6,"close":22.48,"volume":1115192,"rsi_14":21.62,"sma_20":25.9,"sma_60":27.66,"sma_120":28.41},{"date":"2025-04-08","open":23.15,"high":23.24,"low":21.69,"close":22.02,"volume":794228,"rsi_14":19.51,"sma_20":25.76,"sma_60":27.59,"sma_120":28.37},{"date":"2025-04-09","open":21.7,"high":23.51,"low":21.42,"close":23.13,"volume":820527,"rsi_14":34.43,"sma_20":25.67,"sma_60":27.54,"sma_120":28.34},{"date":"2025-04-10","open":22.74,"high":22.74,"low":21.22,"close":21.9,"volume":756436,"rsi_14":29.12,"sma_20":25.53,"sma_60":27.45,"sma_120":28.3},{"date":"2025-04-11","open":21.7,"high":21.97,"low":21.35,"close":21.82,"volume":617101,"rsi_14":20.44,"sma_20":25.36,"sma_60":27.36,"sma_120":28.25},{"date":"2025-04-14","open":22.05,"high":22.12,"low":21.52,"close":22.06,"volume":652185,"rsi_14":24.15,"sma_20":25.21,"sma_60":27.27,"sma_120":28.21},{"date":"2025-04-15","open":22.19,"high":22.67,"low":22.14,"close":22.45,"volume":398685,"rsi_14":27.87,"sma_20":25.08,"sma_60":27.19,"sma_120":28.18},{"date":"2025-04-16","open":22.46,"high":22.63,"low":22.14,"close":22.37,"volume":497537,"rsi_14":27.91,"sma_20":24.93,"sma_60":27.1,"sma_120":28.15},{"date":"2025-04-17","open":22.36,"high":22.67,"low":22.36,"close":22.52,"volume":364521,"rsi_14":31.52,"sma_20":24.8,"sma_60":27.02,"sma_120":28.11},{"date":"2025-04-21","open":22.25,"high":22.34,"low":22.06,"close":22.25,"volume":367641,"rsi_14":30.54,"sma_20":24.66,"sma_60":26.94,"sma_120":28.08},{"date":"2025-04-22","open":22.41,"high":22.89,"low":22.33,"close":22.82,"volume":515339,"rsi_14":35.91,"sma_20":24.51,"sma_60":26.87,"sma_120":28.06},{"date":"2025-04-23","open":23.43,"high":23.88,"low":23.01,"close":23.16,"volume":622637,"rsi_14":37.87,"sma_20":24.4,"sma_60":26.8,"sma_120":28.03},{"date":"2025-04-24","open":23.15,"high":23.95,"low":22.77,"close":23.9,"volume":764138,"rsi_14":56.2,"sma_20":24.31,"sma_60":26.73,"sma_120":28.01},{"date":"2025-04-25","open":23.76,"high":23.8,"low":23.21,"close":23.52,"volume":537439,"rsi_14":58.93,"sma_20":24.22,"sma_60":26.67,"sma_120":27.98},{"date":"2025-04-28","open":23.49,"high":23.78,"low":23.44,"close":23.73,"volume":468898,"rsi_14":60.0,"sma_20":24.15,"sma_60":26.6,"sma_120":27.96},{"date":"2025-04-29","open":23.64,"high":24.02,"low":23.56,"close":23.94,"volume":381828,"rsi_14":65.98,"sma_20":24.11,"sma_60":26.53,"sma_120":27.95},{"date":"2025-04-30","open":23.47,"high":23.98,"low":23.35,"close":23.66,"volume":500925,"rsi_14":55.17,"sma_20":24.04,"sma_60":26.46,"sma_120":27.93},{"date":"2025-05-01","open":23.64,"high":24.08,"low":23.44,"close":23.91,"volume":833687,"rsi_14":74.03,"sma_20":23.99,"sma_60":26.38,"sma_120":27.91},{"date":"2025-05-02","open":24.25,"high":24.48,"low":24.04,"close":24.41,"volume":351878,"rsi_14":78.05,"sma_20":24.05,"sma_60":26.3,"sma_120":27.86},{"date":"2025-05-05","open":24.12,"high":24.69,"low":24.03,"close":24.45,"volume":325415,"rsi_14":77.11,"sma_20":24.16,"sma_60":26.22,"sma_120":27.82},{"date":"2025-05-06","open":24.15,"high":24.34,"low":24.03,"close":24.1,"volume":748254,"rsi_14":68.85,"sma_20":24.25,"sma_60":26.14,"sma_120":27.78},{"date":"2025-05-07","open":24.31,"high":24.4,"low":24.05,"close":24.1,"volume":303383,"rsi_14":70.22,"sma_20":24.36,"sma_60":26.07,"sma_120":27.73},{"date":"2025-05-08","open":24.42,"high":24.66,"low":24.21,"close":24.48,"volume":511145,"rsi_14":71.73,"sma_20":24.43,"sma_60":26.0,"sma_120":27.69},{"date":"2025-05-09","open":24.41,"high":24.59,"low":24.27,"close":24.34,"volume":313290,"rsi_14":73.75,"sma_20":24.55,"sma_60":25.93,"sma_120":27.64},{"date":"2025-05-12","open":25.37,"high":25.86,"low":25.25,"close":25.3,"volume":921540,"rsi_14":75.94,"sma_20":24.74,"sma_60":25.88,"sma_120":27.61},{"date":"2025-05-13","open":25.42,"high":25.66,"low":25.31,"close":25.52,"volume":460214,"rsi_14":75.31,"sma_20":24.92,"sma_60":25.84,"sma_120":27.57},{"date":"2025-05-14","open":25.48,"high":25.54,"low":25.27,"close":25.31,"volume":364967,"rsi_14":67.05,"sma_20":25.07,"sma_60":25.79,"sma_120":27.54},{"date":"2025-05-15","open":25.41,"high":25.71,"low":25.24,"close":25.7,"volume":388893,"rsi_14":75.24,"sma_20":25.23,"sma_60":25.75,"sma_120":27.52},{"date":"2025-05-16","open":25.19,"high":25.77,"low":25.19,"close":25.46,"volume":747889,"rsi_14":69.45,"sma_20":25.38,"sma_60":25.71,"sma_120":27.49},{"date":"2025-05-19","open":25.14,"high":25.33,"low":25.05,"close":25.29,"volume":372222,"rsi_14":64.98,"sma_20":25.53,"sma_60":25.68,"sma_120":27.45},{"date":"2025-05-20","open":25.3,"high":25.4,"low":25.16,"close":25.21,"volume":294886,"rsi_14":68.27,"sma_20":25.65,"sma_60":25.66,"sma_120":27.41},{"date":"2025-05-21","open":24.94,"high":25.05,"low":24.24,"close":24.26,"volume":390942,"rsi_14":52.03,"sma_20":25.69,"sma_60":25.61,"sma_120":27.36},{"date":"2025-05-22","open":24.11,"high":24.3,"low":24.05,"close":24.07,"volume":417473,"rsi_14":44.01,"sma_20":25.7,"sma_60":25.55,"sma_120":27.31},{"date":"2025-05-23","open":23.55,"high":23.95,"low":23.55,"close":23.82,"volume":355018,"rsi_14":40.88,"sma_20":25.7,"sma_60":25.5,"sma_120":27.26},{"date":"2025-05-27","open":24.09,"high":24.4,"low":23.84,"close":24.37,"volume":336580,"rsi_14":51.16,"sma_20":25.73,"sma_60":25.45,"sma_120":27.22},{"date":"2025-05-28","open":24.29,"high":24.4,"low":23.92,"close":23.94,"volume":343990,"rsi_14":46.73,"sma_20":25.72,"sma_60":25.4,"sma_120":27.17},{"date":"2025-05-29","open":24.06,"high":24.07,"low":23.66,"close":24.07,"volume":365911,"rsi_14":43.93,"sma_20":25.73,"sma_60":25.36,"sma_120":27.13},{"date":"2025-05-30","open":24.02,"high":24.04,"low":23.76,"close":23.76,"volume":372882,"rsi_14":42.38,"sma_20":25.72,"sma_60":25.33,"sma_120":27.08},{"date":"2025-06-02","open":23.75,"high":23.75,"low":23.32,"close":23.47,"volume":667308,"rsi_14":26.3,"sma_20":25.66,"sma_60":25.29,"sma_120":27.03},{"date":"2025-06-03","open":23.5,"high":24.15,"low":23.42,"close":24.02,"volume":610079,"rsi_14":31.58,"sma_20":25.63,"sma_60":25.26,"sma_120":26.98},{"date":"2025-06-04","open":23.97,"high":24.08,"low":23.56,"close":23.56,"volume":241359,"rsi_14":29.94,"sma_20":25.59,"sma_60":25.24,"sma_120":26.93},{"date":"2025-06-05","open":23.55,"high":23.74,"low":23.28,"close":23.59,"volume":394077,"rsi_14":27.33,"sma_20":25.55,"sma_60":25.22,"sma_120":26.89},{"date":"2025-06-06","open":24.03,"high":24.14,"low":23.73,"close":24.03,"volume":398470,"rsi_14":35.19,"sma_20":25.52,"sma_60":25.21,"sma_120":26.84},{"date":"2025-06-09","open":24.12,"high":24.45,"low":24.02,"close":24.17,"volume":364327,"rsi_14":38.32,"sma_20":25.5,"sma_60":25.2,"sma_120":26.8},{"date":"2025-06-10","open":24.21,"high":24.53,"low":24.12,"close":24.4,"volume":290087,"rsi_14":41.86,"sma_20":25.45,"sma_60":25.18,"sma_120":26.76},{"date":"2025-06-11","open":24.56,"high":24.62,"low":24.18,"close":24.29,"volume":334952,"rsi_14":50.35,"sma_20":25.38,"sma_60":25.17,"sma_120":26.72},{"date":"2025-06-12","open":24.09,"high":24.32,"low":23.87,"close":24.28,"volume":335176,"rsi_14":52.55,"sma_20":25.31,"sma_60":25.15,"sma_120":26.69},{"date":"2025-06-13","open":23.97,"high":24.01,"low":23.46,"close":23.52,"volume":357606,"rsi_14":46.55,"sma_20":25.2,"sma_60":25.12,"sma_120":26.66},{"date":"2025-06-16","open":23.81,"high":23.81,"low":23.26,"close":23.27,"volume":553193,"rsi_14":36.72,"sma_20":25.08,"sma_60":25.09,"sma_120":26.63},{"date":"2025-06-17","open":23.12,"high":23.36,"low":22.84,"close":22.88,"volume":579358,"rsi_14":37.15,"sma_20":24.96,"sma_60":25.05,"sma_120":26.59},{"date":"2025-06-18","open":22.79,"high":23.11,"low":22.79,"close":22.92,"volume":863246,"rsi_14":35.65,"sma_20":24.84,"sma_60":25.0,"sma_120":26.55},{"date":"2025-06-20","open":23.06,"high":23.15,"low":22.77,"close":22.86,"volume":998952,"rsi_14":38.01,"sma_20":24.77,"sma_60":24.95,"sma_120":26.51},{"date":"2025-06-23","open":22.81,"high":23.63,"low":22.67,"close":23.62,"volume":447388,"rsi_14":51.81,"sma_20":24.74,"sma_60":24.92,"sma_120":26.48},{"date":"2025-06-24","open":23.82,"high":24.23,"low":23.82,"close":23.85,"volume":395494,"rsi_14":47.92,"sma_20":24.75,"sma_60":24.89,"sma_120":26.45},{"date":"2025-06-25","open":23.82,"high":23.87,"low":23.47,"close":23.64,"volume":366706,"rsi_14":51.17,"sma_20":24.71,"sma_60":24.86,"sma_120":26.42},{"date":"2025-06-26","open":23.81,"high":24.2,"low":23.74,"close":24.16,"volume":411431,"rsi_14":56.81,"sma_20":24.72,"sma_60":24.85,"sma_120":26.39},{"date":"2025-06-27","open":24.16,"high":24.35,"low":23.95,"close":24.06,"volume":955466,"rsi_14":50.38,"sma_20":24.72,"sma_60":24.83,"sma_120":26.37},{"date":"2025-06-30","open":24.29,"high":24.37,"low":23.97,"close":24.03,"volume":445269,"rsi_14":48.06,"sma_20":24.73,"sma_60":24.81,"sma_120":26.34},{"date":"2025-07-01","open":23.91,"high":25.17,"low":23.82,"close":25.0,"volume":468444,"rsi_14":56.68,"sma_20":24.81,"sma_60":24.84,"sma_120":26.32},{"date":"2025-07-02","open":25.16,"high":25.53,"low":24.94,"close":25.43,"volume":431631,"rsi_14":61.97,"sma_20":24.88,"sma_60":24.89,"sma_120":26.31},{"date":"2025-07-03","open":25.67,"high":26.0,"low":25.55,"close":25.95,"volume":423159,"rsi_14":65.82,"sma_20":25.01,"sma_60":24.95,"sma_120":26.3},{"date":"2025-07-07","open":25.81,"high":26.01,"low":25.22,"close":25.23,"volume":406846,"rsi_14":66.3,"sma_20":25.09,"sma_60":25.0,"sma_120":26.3},{"date":"2025-07-08","open":25.3,"high":25.84,"low":25.23,"close":25.47,"volume":402185,"rsi_14":71.01,"sma_20":25.17,"sma_60":25.04,"sma_120":26.29},{"date":"2025-07-09","open":25.66,"high":25.81,"low":25.32,"close":25.52,"volume":676852,"rsi_14":76.91,"sma_20":25.24,"sma_60":25.1,"sma_120":26.28},{"date":"2025-07-10","open":25.51,"high":25.87,"low":25.43,"close":25.49,"volume":472452,"rsi_14":76.27,"sma_20":25.3,"sma_60":25.16,"sma_120":26.26},{"date":"2025-07-11","open":25.25,"high":25.31,"low":25.05,"close":25.15,"volume":399212,"rsi_14":72.17,"sma_20":25.34,"sma_60":25.21,"sma_120":26.24},{"date":"2025-07-14","open":25.06,"high":25.66,"low":25.06,"close":25.64,"volume":383403,"rsi_14":70.59,"sma_20":25.41,"sma_60":25.26,"sma_120":26.23},{"date":"2025-07-15","open":25.56,"high":25.61,"low":24.77,"close":24.77,"volume":615078,"rsi_14":58.33,"sma_20":25.48,"sma_60":25.3,"sma_120":26.2},{"date":"2025-07-16","open":24.93,"high":25.12,"low":24.55,"close":25.08,"volume":584586,"rsi_14":62.8,"sma_20":25.57,"sma_60":25.35,"sma_120":26.18},{"date":"2025-07-17","open":24.97,"high":25.41,"low":24.86,"close":25.38,"volume":420623,"rsi_14":61.28,"sma_20":25.7,"sma_60":25.4,"sma_120":26.17},{"date":"2025-07-18","open":25.5,"high":25.58,"low":25.2,"close":25.35,"volume":377669,"rsi_14":62.16,"sma_20":25.83,"sma_60":25.44,"sma_120":26.15},{"date":"2025-07-21","open":25.48,"high":25.57,"low":25.12,"close":25.13,"volume":289756,"rsi_14":60.0,"sma_20":25.95,"sma_60":25.47,"sma_120":26.13},{"date":"2025-07-22","open":25.23,"high":25.58,"low":25.16,"close":25.36,"volume":432724,"rsi_14":53.82,"sma_20":26.04,"sma_60":25.49,"sma_120":26.11},{"date":"2025-07-23","open":25.41,"high":25.41,"low":24.92,"close":25.17,"volume":461096,"rsi_14":47.15,"sma_20":26.11,"sma_60":25.52,"sma_120":26.09},{"date":"2025-07-24","open":25.57,"high":25.57,"low":24.59,"close":24.71,"volume":782478,"rsi_14":36.19,"sma_20":26.16,"sma_60":25.53,"sma_120":26.07},{"date":"2025-07-25","open":24.77,"high":25.02,"low":24.55,"close":24.63,"volume":425764,"rsi_14":42.25,"sma_20":26.19,"sma_60":25.54,"sma_120":26.03},{"date":"2025-07-28","open":24.66,"high":24.77,"low":24.42,"close":24.72,"volume":434893,"rsi_14":39.84,"sma_20":26.22,"sma_60":25.56,"sma_120":26.01},{"date":"2025-07-29","open":24.63,"high":24.63,"low":24.06,"close":24.14,"volume":275747,"rsi_14":35.59,"sma_20":26.24,"sma_60":25.56,"sma_120":25.97},{"date":"2025-07-30","open":24.12,"high":24.37,"low":23.68,"close":23.79,"volume":309345,"rsi_14":32.89,"sma_20":26.19,"sma_60":25.55,"sma_120":25.93},{"date":"2025-07-31","open":23.61,"high":23.75,"low":23.21,"close":23.41,"volume":429193,"rsi_14":32.59,"sma_20":26.1,"sma_60":25.54,"sma_120":25.88},{"date":"2025-08-01","open":23.18,"high":23.28,"low":22.71,"close":23.12,"volume":524055,"rsi_14":22.33,"sma_20":25.96,"sma_60":25.52,"sma_120":25.83},{"date":"2025-08-04","open":23.12,"high":23.4,"low":22.96,"close":23.31,"volume":572204,"rsi_14":32.22,"sma_20":25.87,"sma_60":25.51,"sma_120":25.79},{"date":"2025-08-05","open":23.44,"high":23.49,"low":22.96,"close":23.49,"volume":584400,"rsi_14":29.68,"sma_20":25.78,"sma_60":25.49,"sma_120":25.74},{"date":"2025-08-06","open":23.47,"high":23.47,"low":22.98,"close":23.02,"volume":320051,"rsi_14":19.67,"sma_20":25.66,"sma_60":25.47,"sma_120":25.7},{"date":"2025-08-07","open":23.21,"high":23.21,"low":22.69,"close":22.84,"volume":272676,"rsi_14":18.85,"sma_20":25.54,"sma_60":25.43,"sma_120":25.65},{"date":"2025-08-08","open":23.01,"high":23.14,"low":22.69,"close":23.13,"volume":347810,"rsi_14":26.41,"sma_20":25.45,"sma_60":25.39,"sma_120":25.61},{"date":"2025-08-11","open":23.12,"high":23.26,"low":23.0,"close":23.19,"volume":379202,"rsi_14":22.85,"sma_20":25.33,"sma_60":25.35,"sma_120":25.57},{"date":"2025-08-12","open":23.53,"high":24.23,"low":23.46,"close":24.21,"volume":438259,"rsi_14":41.83,"sma_20":25.31,"sma_60":25.33,"sma_120":25.54},{"date":"2025-08-13","open":24.34,"high":24.86,"low":24.23,"close":24.81,"volume":387748,"rsi_14":53.89,"sma_20":25.31,"sma_60":25.32,"sma_120":25.52},{"date":"2025-08-14","open":24.55,"high":24.68,"low":24.36,"close":24.54,"volume":348869,"rsi_14":49.81,"sma_20":25.27,"sma_60":25.31,"sma_120":25.5},{"date":"2025-08-15","open":24.64,"high":24.64,"low":24.03,"close":24.17,"volume":422506,"rsi_14":45.4,"sma_20":25.21,"sma_60":25.29,"sma_120":25.48},{"date":"2025-08-18","open":24.26,"high":24.26,"low":23.84,"close":24.1,"volume":353679,"rsi_14":47.87,"sma_20":25.16,"sma_60":25.29,"sma_120":25.45},{"date":"2025-08-19","open":24.16,"high":24.5,"low":24.11,"close":24.24,"volume":441413,"rsi_14":53.04,"sma_20":25.11,"sma_60":25.3,"sma_120":25.43},{"date":"2025-08-20","open":24.3,"high":24.4,"low":24.17,"close":24.3,"volume":251933,"rsi_14":58.26,"sma_20":25.07,"sma_60":25.31,"sma_120":25.4},{"date":"2025-08-21","open":24.18,"high":24.35,"low":24.11,"close":24.31,"volume":274718,"rsi_14":62.41,"sma_20":25.05,"sma_60":25.31,"sma_120":25.38},{"date":"2025-08-22","open":24.49,"high":25.58,"low":24.45,"close":25.48,"volume":696202,"rsi_14":69.61,"sma_20":25.1,"sma_60":25.33,"sma_120":25.37},{"date":"2025-08-25","open":25.35,"high":25.46,"low":25.23,"close":25.25,"volume":198110,"rsi_14":65.43,"sma_20":25.13,"sma_60":25.36,"sma_120":25.36},{"date":"2025-08-26","open":25.28,"high":25.65,"low":25.16,"close":25.44,"volume":453021,"rsi_14":73.23,"sma_20":25.19,"sma_60":25.39,"sma_120":25.36},{"date":"2025-08-27","open":25.29,"high":25.55,"low":25.2,"close":25.36,"volume":712480,"rsi_14":74.85,"sma_20":25.26,"sma_60":25.42,"sma_120":25.35},{"date":"2025-08-28","open":25.51,"high":25.62,"low":25.09,"close":25.16,"volume":726780,"rsi_14":70.02,"sma_20":25.35,"sma_60":25.44,"sma_120":25.35},{"date":"2025-08-29","open":25.25,"high":25.47,"low":24.78,"close":25.0,"volume":2575853,"rsi_14":67.27,"sma_20":25.43,"sma_60":25.47,"sma_120":25.36},{"date":"2025-09-02","open":25.26,"high":26.24,"low":24.92,"close":25.25,"volume":1086833,"rsi_14":60.91,"sma_20":25.53,"sma_60":25.5,"sma_120":25.36},{"date":"2025-09-03","open":25.3,"high":25.95,"low":24.98,"close":25.21,"volume":1355968,"rsi_14":53.22,"sma_20":25.61,"sma_60":25.52,"sma_120":25.36},{"date":"2025-09-04","open":25.21,"high":25.35,"low":24.82,"close":25.35,"volume":1431430,"rsi_14":63.08,"sma_20":25.72,"sma_60":25.54,"sma_120":25.37},{"date":"2025-09-05","open":25.49,"high":26.07,"low":25.09,"close":25.67,"volume":1881334,"rsi_14":74.61,"sma_20":25.86,"sma_60":25.57,"sma_120":25.37},{"date":"2025-09-08","open":25.35,"high":25.71,"low":25.31,"close":25.67,"volume":1039812,"rsi_14":76.28,"sma_20":25.99,"sma_60":25.59,"sma_120":25.38},{"date":"2025-09-09","open":25.57,"high":25.77,"low":24.99,"close":25.19,"volume":1187816,"rsi_14":64.27,"sma_20":26.08,"sma_60":25.61,"sma_120":25.38},{"date":"2025-09-10","open":25.28,"high":25.78,"low":24.94,"close":25.01,"volume":1005613,"rsi_14":60.28,"sma_20":26.11,"sma_60":25.63,"sma_120":25.38},{"date":"2025-09-11","open":24.99,"high":25.13,"low":24.81,"close":24.95,"volume":953228,"rsi_14":59.18,"sma_20":26.11,"sma_60":25.67,"sma_120":25.38},{"date":"2025-09-12","open":25.04,"high":25.1,"low":24.63,"close":24.68,"volume":513327,"rsi_14":34.69,"sma_20":26.12,"sma_60":25.7,"sma_120":25.37},{"date":"2025-09-15","open":24.72,"high":24.96,"low":24.23,"close":24.25,"volume":724231,"rsi_14":32.19,"sma_20":26.12,"sma_60":25.72,"sma_120":25.36},{"date":"2025-09-16","open":24.28,"high":24.28,"low":23.48,"close":23.92,"volume":1093982,"rsi_14":24.1,"sma_20":26.11,"sma_60":25.74,"sma_120":25.35},{"date":"2025-09-17","open":24.08,"high":24.72,"low":23.93,"close":23.95,"volume":945536,"rsi_14":25.5,"sma_20":26.1,"sma_60":25.75,"sma_120":25.33},{"date":"2025-09-18","open":24.07,"high":24.75,"low":23.87,"close":24.74,"volume":968136,"rsi_14":43.96,"sma_20":26.12,"sma_60":25.77,"sma_120":25.33},{"date":"2025-09-19","open":24.53,"high":24.7,"low":24.1,"close":24.17,"volume":2226982,"rsi_14":39.31,"sma_20":26.11,"sma_60":25.78,"sma_120":25.32},{"date":"2025-09-22","open":24.28,"high":24.28,"low":23.77,"close":23.94,"volume":719575,"rsi_14":33.09,"sma_20":26.03,"sma_60":25.77,"sma_120":25.31},{"date":"2025-09-23","open":24.05,"high":24.43,"low":23.73,"close":23.76,"volume":851057,"rsi_14":31.98,"sma_20":25.96,"sma_60":25.77,"sma_120":25.3},{"date":"2025-09-24","open":23.73,"high":23.89,"low":23.32,"close":23.35,"volume":695122,"rsi_14":26.62,"sma_20":25.85,"sma_60":25.76,"sma_120":25.29},{"date":"2025-09-25","open":23.36,"high":23.38,"low":23.04,"close":23.15,"volume":489164,"rsi_14":19.77,"sma_20":25.73,"sma_60":25.73,"sma_120":25.28},{"date":"2025-09-26","open":23.17,"high":23.4,"low":23.04,"close":23.14,"volume":628284,"rsi_14":19.72,"sma_20":25.63,"sma_60":25.69,"sma_120":25.29},{"date":"2025-09-29","open":23.14,"high":23.14,"low":22.49,"close":22.65,"volume":651542,"rsi_14":19.68,"sma_20":25.5,"sma_60":25.63,"sma_120":25.29},{"date":"2025-09-30","open":22.79,"high":22.88,"low":22.3,"close":22.68,"volume":675319,"rsi_14":21.14,"sma_20":25.37,"sma_60":25.59,"sma_120":25.3},{"date":"2025-10-01","open":22.41,"high":22.75,"low":22.33,"close":22.58,"volume":874140,"rsi_14":20.89,"sma_20":25.23,"sma_60":25.54,"sma_120":25.29},{"date":"2025-10-02","open":22.7,"high":22.96,"low":22.61,"close":22.82,"volume":982125,"rsi_14":26.95,"sma_20":25.1,"sma_60":25.5,"sma_120":25.3},{"date":"2025-10-03","open":22.97,"high":23.38,"low":22.87,"close":22.9,"volume":1060130,"rsi_14":31.78,"sma_20":24.96,"sma_60":25.45,"sma_120":25.31},{"date":"2025-10-06","open":23.04,"high":23.56,"low":22.92,"close":23.13,"volume":1130568,"rsi_14":39.1,"sma_20":24.82,"sma_60":25.42,"sma_120":25.31},{"date":"2025-10-07","open":23.12,"high":23.49,"low":23.04,"close":23.07,"volume":1109002,"rsi_14":37.99,"sma_20":24.71,"sma_60":25.37,"sma_120":25.32},{"date":"2025-10-08","open":23.2,"high":23.3,"low":22.85,"close":22.94,"volume":706209,"rsi_14":19.68,"sma_20":24.61,"sma_60":25.34,"sma_120":25.32},{"date":"2025-10-09","open":23.02,"high":23.15,"low":22.6,"close":22.86,"volume":630428,"rsi_14":23.64,"sma_20":24.5,"sma_60":25.31,"sma_120":25.33},{"date":"2025-10-10","open":23.4,"high":24.08,"low":22.73,"close":22.79,"volume":1331343,"rsi_14":25.21,"sma_20":24.4,"sma_60":25.26,"sma_120":25.33},{"date":"2025-10-13","open":22.97,"high":23.32,"low":22.67,"close":23.26,"volume":1050749,"rsi_14":40.29,"sma_20":24.34,"sma_60":25.23,"sma_120":25.33},{"date":"2025-10-14","open":23.14,"high":24.19,"low":23.1,"close":23.98,"volume":1181172,"rsi_14":60.78,"sma_20":24.35,"sma_60":25.21,"sma_120":25.34},{"date":"2025-10-15","open":24.27,"high":24.44,"low":23.76,"close":23.84,"volume":743599,"rsi_14":62.0,"sma_20":24.34,"sma_60":25.18,"sma_120":25.34},{"date":"2025-10-16","open":23.69,"high":24.0,"low":22.0,"close":22.26,"volume":1302780,"rsi_14":40.09,"sma_20":24.21,"sma_60":25.13,"sma_120":25.33},{"date":"2025-10-17","open":22.41,"high":22.66,"low":22.21,"close":22.44,"volume":710070,"rsi_14":47.45,"sma_20":24.12,"sma_60":25.1,"sma_120":25.31},{"date":"2025-10-20","open":22.63,"high":23.12,"low":22.44,"close":22.98,"volume":463009,"rsi_14":53.2,"sma_20":24.07,"sma_60":25.07,"sma_120":25.31},{"date":"2025-10-21","open":22.86,"high":23.2,"low":22.86,"close":23.06,"volume":867929,"rsi_14":55.19,"sma_20":24.04,"sma_60":25.04,"sma_120":25.3},{"date":"2025-10-22","open":23.19,"high":23.42,"low":23.07,"close":23.17,"volume":470217,"rsi_14":53.94,"sma_20":24.03,"sma_60":25.02,"sma_120":25.29},{"date":"2025-10-23","open":23.02,"high":23.29,"low":22.92,"close":23.08,"volume":634269,"rsi_14":52.03,"sma_20":24.02,"sma_60":25.01,"sma_120":25.28},{"date":"2025-10-24","open":23.3,"high":23.57,"low":23.25,"close":23.49,"volume":371905,"rsi_14":53.8,"sma_20":24.04,"sma_60":25.0,"sma_120":25.27},{"date":"2025-10-27","open":23.56,"high":23.64,"low":23.04,"close":23.14,"volume":391176,"rsi_14":50.68,"sma_20":24.07,"sma_60":25.0,"sma_120":25.26},{"date":"2025-10-28","open":23.05,"high":23.18,"low":22.8,"close":22.87,"volume":484896,"rsi_14":49.34,"sma_20":24.08,"sma_60":24.99,"sma_120":25.25},{"date":"2025-10-29","open":22.65,"high":22.87,"low":22.02,"close":22.12,"volume":1181262,"rsi_14":43.52,"sma_20":24.05,"sma_60":24.96,"sma_120":25.23},{"date":"2025-10-30","open":22.06,"high":23.22,"low":21.82,"close":23.07,"volume":1517252,"rsi_14":52.09,"sma_20":24.07,"sma_60":24.96,"sma_120":25.22},{"date":"2025-10-31","open":22.8,"high":23.4,"low":22.61,"close":23.29,"volume":1412988,"rsi_14":50.22,"sma_20":24.09,"sma_60":24.97,"sma_120":25.2},{"date":"2025-11-03","open":23.17,"high":23.79,"low":23.02,"close":23.78,"volume":1108599,"rsi_14":48.37,"sma_20":24.12,"sma_60":24.98,"sma_120":25.18},{"date":"2025-11-04","open":23.67,"high":23.92,"low":23.46,"close":23.8,"volume":1124716,"rsi_14":49.68,"sma_20":24.16,"sma_60":24.98,"sma_120":25.17},{"date":"2025-11-05","open":23.89,"high":25.11,"low":23.82,"close":25.06,"volume":991682,"rsi_14":74.54,"sma_20":24.27,"sma_60":25.0,"sma_120":25.16},{"date":"2025-11-06","open":24.99,"high":25.4,"low":24.95,"close":25.09,"volume":1390656,"rsi_14":73.84,"sma_20":24.39,"sma_60":25.0,"sma_120":25.16},{"date":"2025-11-07","open":25.09,"high":25.24,"low":24.7,"close":25.24,"volume":1302815,"rsi_14":71.85,"sma_20":24.51,"sma_60":25.01,"sma_120":25.16},{"date":"2025-11-10","open":25.22,"high":25.75,"low":25.19,"close":25.33,"volume":1369157,"rsi_14":68.59,"sma_20":24.61,"sma_60":25.03,"sma_120":25.16},{"date":"2025-11-11","open":25.5,"high":25.84,"low":25.14,"close":25.23,"volume":1005790,"rsi_14":66.55,"sma_20":24.66,"sma_60":25.04,"sma_120":25.17},{"date":"2025-11-12","open":25.37,"high":25.76,"low":25.05,"close":25.09,"volume":988628,"rsi_14":65.95,"sma_20":24.7,"sma_60":25.05,"sma_120":25.17},{"date":"2025-11-13","open":24.73,"high":25.11,"low":24.26,"close":24.34,"volume":1936380,"rsi_14":54.88,"sma_20":24.8,"sma_60":25.04,"sma_120":25.18},{"date":"2025-11-14","open":24.1,"high":24.52,"low":24.03,"close":24.48,"volume":865197,"rsi_14":59.51,"sma_20":24.89,"sma_60":25.04,"sma_120":25.17},{"date":"2025-11-17","open":24.42,"high":24.5,"low":23.35,"close":23.44,"volume":749616,"rsi_14":52.22,"sma_20":24.9,"sma_60":25.0,"sma_120":25.17},{"date":"2025-11-18","open":23.39,"high":23.92,"low":23.39,"close":23.75,"volume":758648,"rsi_14":61.55,"sma_20":24.92,"sma_60":24.97,"sma_120":25.16},{"date":"2025-11-19","open":23.67,"high":23.99,"low":23.59,"close":23.86,"volume":873572,"rsi_14":55.11,"sma_20":24.94,"sma_60":24.94,"sma_120":25.16},{"date":"2025-11-20","open":23.99,"high":24.37,"low":23.4,"close":23.43,"volume":816759,"rsi_14":48.61,"sma_20":24.94,"sma_60":24.9,"sma_120":25.16},{"date":"2025-11-21","open":23.55,"high":24.36,"low":23.4,"close":24.14,"volume":712138,"rsi_14":50.62,"sma_20":24.96,"sma_60":24.88,"sma_120":25.16},{"date":"2025-11-24","open":24.09,"high":24.28,"low":23.83,"close":24.19,"volume":648547,"rsi_14":50.88,"sma_20":25.0,"sma_60":24.86,"sma_120":25.16},{"date":"2025-11-25","open":24.21,"high":25.19,"low":23.98,"close":25.06,"volume":719442,"rsi_14":46.95,"sma_20":25.1,"sma_60":24.85,"sma_120":25.17},{"date":"2025-11-26","open":24.86,"high":25.09,"low":24.77,"close":24.79,"volume":867878,"rsi_14":44.26,"sma_20":25.22,"sma_60":24.84,"sma_120":25.18},{"date":"2025-11-28","open":24.76,"high":25.12,"low":24.65,"close":24.78,"volume":303362,"rsi_14":42.62,"sma_20":25.3,"sma_60":24.82,"sma_120":25.18},{"date":"2025-12-01","open":24.57,"high":25.17,"low":24.49,"close":25.06,"volume":776261,"rsi_14":47.42,"sma_20":25.37,"sma_60":24.81,"sma_120":25.19},{"date":"2025-12-02","open":25.18,"high":25.2,"low":24.68,"close":24.72,"volume":2681441,"rsi_14":45.41,"sma_20":25.41,"sma_60":24.78,"sma_120":25.19},{"date":"2025-12-03","open":25.03,"high":25.38,"low":24.92,"close":25.2,"volume":1173026,"rsi_14":50.92,"sma_20":25.46,"sma_60":24.78,"sma_120":25.19},{"date":"2025-12-04","open":25.06,"high":25.23,"low":24.72,"close":24.82,"volume":730094,"rsi_14":54.45,"sma_20":25.44,"sma_60":24.77,"sma_120":25.2},{"date":"2025-12-05","open":24.72,"high":24.88,"low":24.29,"close":24.37,"volume":832316,"rsi_14":48.99,"sma_20":25.38,"sma_60":24.75,"sma_120":25.21},{"date":"2025-12-08","open":24.53,"high":24.72,"low":24.41,"close":24.66,"volume":890220,"rsi_14":62.21,"sma_20":25.34,"sma_60":24.75,"sma_120":25.22},{"date":"2025-12-09","open":24.8,"high":25.36,"low":24.73,"close":24.92,"volume":706913,"rsi_14":61.84,"sma_20":25.32,"sma_60":24.76,"sma_120":25.24},{"date":"2025-12-10","open":24.92,"high":26.17,"low":24.92,"close":25.94,"volume":1842345,"rsi_14":67.72,"sma_20":25.35,"sma_60":24.79,"sma_120":25.26},{"date":"2025-12-11","open":25.94,"high":26.41,"low":25.57,"close":26.16,"volume":721443,"rsi_14":74.23,"sma_20":25.41,"sma_60":24.82,"sma_120":25.28},{"date":"2025-12-12","open":26.35,"high":26.35,"low":25.85,"close":26.18,"volume":1153003,"rsi_14":70.59,"sma_20":25.5,"sma_60":24.84,"sma_120":25.3},{"date":"2025-12-15","open":26.57,"high":26.77,"low":25.66,"close":26.59,"volume":838357,"rsi_14":72.63,"sma_20":25.61,"sma_60":24.87,"sma_120":25.33},{"date":"2025-12-16","open":26.64,"high":26.96,"low":26.49,"close":26.85,"volume":1051200,"rsi_14":69.01,"sma_20":25.79,"sma_60":24.92,"sma_120":25.35},{"date":"2025-12-17","open":26.87,"high":27.48,"low":26.85,"close":27.08,"volume":1004391,"rsi_14":74.58,"sma_20":25.96,"sma_60":24.97,"sma_120":25.37},{"date":"2025-12-18","open":27.26,"high":27.35,"low":26.8,"close":26.91,"volume":854925,"rsi_14":72.18,"sma_20":26.12,"sma_60":25.03,"sma_120":25.39},{"date":"2025-12-19","open":26.87,"high":27.03,"low":26.47,"close":26.63,"volume":2858838,"rsi_14":66.33,"sma_20":26.28,"sma_60":25.08,"sma_120":25.41},{"date":"2025-12-22","open":26.58,"high":26.84,"low":26.24,"close":26.46,"volume":652726,"rsi_14":68.68,"sma_20":26.4,"sma_60":25.13,"sma_120":25.41},{"date":"2025-12-23","open":26.4,"high":26.42,"low":26.04,"close":26.04,"volume":511519,"rsi_14":59.2,"sma_20":26.5,"sma_60":25.19,"sma_120":25.41},{"date":"2025-12-24","open":26.24,"high":26.24,"low":25.98,"close":26.2,"volume":255339,"rsi_14":65.78,"sma_20":26.56,"sma_60":25.24,"sma_120":25.42},{"date":"2025-12-26","open":26.14,"high":26.19,"low":25.95,"close":26.05,"volume":363970,"rsi_14":70.81,"sma_20":26.62,"sma_60":25.3,"sma_120":25.42},{"date":"2025-12-29","open":26.18,"high":26.18,"low":25.68,"close":25.79,"volume":482697,"rsi_14":64.1,"sma_20":26.67,"sma_60":25.35,"sma_120":25.42},{"date":"2025-12-30","open":25.72,"high":25.77,"low":25.55,"close":25.65,"volume":481149,"rsi_14":59.45,"sma_20":26.7,"sma_60":25.39,"sma_120":25.42},{"date":"2025-12-31","open":25.66,"high":25.73,"low":25.47,"close":25.54,"volume":524888,"rsi_14":43.37,"sma_20":26.74,"sma_60":25.42,"sma_120":25.42},{"date":"2026-01-02","open":25.47,"high":25.8,"low":25.11,"close":25.57,"volume":707686,"rsi_14":39.45,"sma_20":26.76,"sma_60":25.46,"sma_120":25.42},{"date":"2026-01-05","open":25.47,"high":26.4,"low":25.47,"close":26.0,"volume":814343,"rsi_14":47.29,"sma_20":26.82,"sma_60":25.51,"sma_120":25.43},{"date":"2026-01-06","open":25.79,"high":26.19,"low":25.72,"close":26.1,"volume":761974,"rsi_14":41.47,"sma_20":26.91,"sma_60":25.56,"sma_120":25.43},{"date":"2026-01-07","open":26.08,"high":26.14,"low":25.59,"close":25.72,"volume":493238,"rsi_14":31.41,"sma_20":26.97,"sma_60":25.61,"sma_120":25.43},{"date":"2026-01-08","open":25.64,"high":26.82,"low":25.54,"close":26.55,"volume":527844,"rsi_14":42.63,"sma_20":27.05,"sma_60":25.66,"sma_120":25.44},{"date":"2026-01-09","open":26.46,"high":26.81,"low":26.25,"close":26.4,"volume":471490,"rsi_14":42.86,"sma_20":27.08,"sma_60":25.69,"sma_120":25.45},{"date":"2026-01-12","open":26.14,"high":26.43,"low":26.0,"close":26.01,"volume":597970,"rsi_14":41.62,"sma_20":27.07,"sma_60":25.73,"sma_120":25.46},{"date":"2026-01-13","open":26.14,"high":26.14,"low":25.84,"close":25.86,"volume":614169,"rsi_14":41.84,"sma_20":27.05,"sma_60":25.78,"sma_120":25.46},{"date":"2026-01-14","open":25.8,"high":26.02,"low":25.64,"close":25.95,"volume":447344,"rsi_14":48.55,"sma_20":27.02,"sma_60":25.84,"sma_120":25.47},{"date":"2026-01-15","open":25.98,"high":26.7,"low":25.76,"close":26.53,"volume":671331,"rsi_14":54.36,"sma_20":27.0,"sma_60":25.9,"sma_120":25.48},{"date":"2026-01-16","open":26.44,"high":26.81,"low":26.44,"close":26.61,"volume":513183,"rsi_14":57.55,"sma_20":26.98,"sma_60":25.95,"sma_120":25.5},{"date":"2026-01-20","open":26.15,"high":26.86,"low":26.15,"close":26.56,"volume":749748,"rsi_14":60.88,"sma_20":26.96,"sma_60":26.01,"sma_120":25.51},{"date":"2026-01-21","open":26.68,"high":28.1,"low":26.68,"close":27.93,"volume":770783,"rsi_14":73.93,"sma_20":27.03,"sma_60":26.08,"sma_120":25.55},{"date":"2026-01-22","open":27.96,"high":28.7,"low":27.93,"close":28.37,"volume":1018082,"rsi_14":77.86,"sma_20":27.13,"sma_60":26.16,"sma_120":25.58},{"date":"2026-01-23","open":28.27,"high":28.33,"low":27.2,"close":27.37,"volume":691900,"rsi_14":64.9,"sma_20":27.2,"sma_60":26.23,"sma_120":25.62},{"date":"2026-01-26","open":27.28,"high":27.61,"low":26.84,"close":27.42,"volume":532700,"rsi_14":62.5,"sma_20":27.26,"sma_60":26.3,"sma_120":25.65},{"date":"2026-01-27","open":27.48,"high":27.62,"low":27.29,"close":27.48,"volume":564400,"rsi_14":62.31,"sma_20":27.33,"sma_60":26.39,"sma_120":25.68},{"date":"2026-01-28","open":27.49,"high":27.79,"low":27.2,"close":27.29,"volume":924600,"rsi_14":64.41,"sma_20":27.41,"sma_60":26.46,"sma_120":25.71},{"date":"2026-01-29","open":26.96,"high":28.06,"low":26.95,"close":28.02,"volume":1140900,"rsi_14":63.77,"sma_20":27.53,"sma_60":26.54,"sma_120":25.75},{"date":"2026-01-30","open":27.79,"high":28.17,"low":27.46,"close":27.46,"volume":1245200,"rsi_14":59.16,"sma_20":27.63,"sma_60":26.59,"sma_120":25.79},{"date":"2026-02-02","open":27.45,"high":28.55,"low":27.29,"close":28.09,"volume":1040700,"rsi_14":67.26,"sma_20":27.76,"sma_60":26.66,"sma_120":25.82},{"date":"2026-02-03","open":27.92,"high":28.87,"low":27.65,"close":28.47,"volume":1171000,"rsi_14":70.96,"sma_20":27.89,"sma_60":26.72,"sma_120":25.86},{"date":"2026-02-04","open":28.84,"high":29.96,"low":28.82,"close":29.56,"volume":1318300,"rsi_14":74.97,"sma_20":28.07,"sma_60":26.79,"sma_120":25.89},{"date":"2026-02-05","open":29.7,"high":30.22,"low":29.42,"close":30.0,"volume":1158100,"rsi_14":74.49,"sma_20":28.29,"sma_60":26.86,"sma_120":25.94},{"date":"2026-02-06","open":30.32,"high":30.8,"low":30.14,"close":30.57,"volume":1268100,"rsi_14":76.12,"sma_20":28.5,"sma_60":26.95,"sma_120":25.99},{"date":"2026-02-09","open":30.42,"high":30.85,"low":30.36,"close":30.61,"volume":825100,"rsi_14":76.82,"sma_20":28.71,"sma_60":27.05,"sma_120":26.04},{"date":"2026-02-10","open":30.65,"high":30.79,"low":29.89,"close":30.33,"volume":569217,"rsi_14":84.04,"sma_20":27.35,"sma_60":26.28,"sma_120":25.64},{"date":"2026-02-11","open":30.81,"high":30.96,"low":28.27,"close":30.04,"volume":715308,"rsi_14":78.94,"sma_20":27.55,"sma_60":26.4,"sma_120":25.7},{"date":"2026-02-12","open":30.24,"high":30.4,"low":29.21,"close":29.54,"volume":649291,"rsi_14":73.45,"sma_20":27.73,"sma_60":26.52,"sma_120":25.74},{"date":"2026-02-13","open":29.49,"high":30.25,"low":29.21,"close":30.02,"volume":628536,"rsi_14":77.99,"sma_20":27.93,"sma_60":26.63,"sma_120":25.8},{"date":"2026-02-17","open":29.99,"high":30.31,"low":29.64,"close":29.94,"volume":597537,"rsi_14":67.8,"sma_20":29.66,"sma_60":27.53,"sma_120":26.25},{"date":"2026-02-18","open":29.97,"high":30.48,"low":29.88,"close":30.22,"volume":956300,"rsi_14":71.5,"sma_20":29.83,"sma_60":27.64,"sma_120":26.29},{"date":"2026-02-19","open":30.13,"high":30.23,"low":29.76,"close":30.23,"volume":517800,"rsi_14":67.69,"sma_20":29.93,"sma_60":27.75,"sma_120":26.32},{"date":"2026-02-20","open":30.21,"high":31.12,"low":29.89,"close":31.1,"volume":759668,"rsi_14":79.32,"sma_20":30.06,"sma_60":27.86,"sma_120":26.37},{"date":"2026-02-23","open":31.17,"high":31.21,"low":29.45,"close":30.01,"volume":1024700,"rsi_14":63.13,"sma_20":30.18,"sma_60":27.96,"sma_120":26.41},{"date":"2026-02-24","open":29.82,"high":30.29,"low":29.82,"close":30.1,"volume":850566,"rsi_14":73.55,"sma_20":28.62,"sma_60":26.95,"sma_120":25.97},{"date":"2026-02-25","open":30.35,"high":30.61,"low":29.88,"close":30.52,"volume":1170343,"rsi_14":56.29,"sma_20":30.44,"sma_60":28.13,"sma_120":26.48},{"date":"2026-02-26","open":30.71,"high":31.31,"low":30.07,"close":30.39,"volume":900714,"rsi_14":74.85,"sma_20":29.04,"sma_60":27.11,"sma_120":26.06},{"date":"2026-02-27","open":29.86,"high":30.07,"low":28.57,"close":29.1,"volume":1239213,"rsi_14":62.62,"sma_20":29.2,"sma_60":27.17,"sma_120":26.09},{"date":"2026-03-02","open":28.69,"high":29.9,"low":28.4,"close":29.58,"volume":935767,"rsi_14":38.83,"sma_20":30.72,"sma_60":28.36,"sma_120":26.57},{"date":"2026-03-03","open":28.81,"high":29.46,"low":28.6,"close":29.19,"volume":840494,"rsi_14":38.1,"sma_20":30.76,"sma_60":28.43,"sma_120":26.6},{"date":"2026-03-04","open":29.2,"high":29.75,"low":29.16,"close":29.44,"volume":634634,"rsi_14":57.09,"sma_20":29.64,"sma_60":27.37,"sma_120":26.21},{"date":"2026-03-05","open":29.26,"high":29.42,"low":28.6,"close":28.99,"volume":684508,"rsi_14":51.89,"sma_20":29.78,"sma_60":27.45,"sma_120":26.25},{"date":"2026-03-06","open":28.21,"high":28.55,"low":27.61,"close":28.36,"volume":667939,"rsi_14":34.16,"sma_20":29.89,"sma_60":27.51,"sma_120":26.27},{"date":"2026-03-09","open":28.03,"high":28.61,"low":27.14,"close":28.5,"volume":1251387,"rsi_14":38.87,"sma_20":30.53,"sma_60":28.69,"sma_120":26.72},{"date":"2026-03-10","open":28.29,"high":29.07,"low":28.12,"close":28.36,"volume":1052515,"rsi_14":35.4,"sma_20":30.4,"sma_60":28.73,"sma_120":26.76},{"date":"2026-03-11","open":28.09,"high":28.37,"low":27.64,"close":27.96,"volume":689796,"rsi_14":35.05,"sma_20":30.11,"sma_60":27.73,"sma_120":26.33},{"date":"2026-03-12","open":27.42,"high":28.18,"low":27.35,"close":28.15,"volume":742921,"rsi_14":25.36,"sma_20":30.14,"sma_60":28.78,"sma_120":26.81},{"date":"2026-03-13","open":28.36,"high":28.41,"low":27.69,"close":28.05,"volume":789431,"rsi_14":24.21,"sma_20":30.07,"sma_60":27.87,"sma_120":26.37},{"date":"2026-03-16","open":28.38,"high":28.64,"low":28.12,"close":28.17,"volume":729577,"rsi_14":30.78,"sma_20":29.95,"sma_60":27.93,"sma_120":26.39},{"date":"2026-03-17","open":28.61,"high":28.66,"low":27.74,"close":28.09,"volume":586966,"rsi_14":24.11,"sma_20":29.83,"sma_60":27.98,"sma_120":26.41},{"date":"2026-03-18","open":28.0,"high":28.18,"low":27.7,"close":27.92,"volume":980305,"rsi_14":23.86,"sma_20":29.73,"sma_60":28.03,"sma_120":26.43},{"date":"2026-03-19","open":27.85,"high":28.46,"low":27.57,"close":28.27,"volume":870040,"rsi_14":39.05,"sma_20":29.64,"sma_60":28.08,"sma_120":26.45},{"date":"2026-03-20","open":28.42,"high":28.42,"low":27.87,"close":28.18,"volume":1896636,"rsi_14":29.29,"sma_20":29.55,"sma_60":28.13,"sma_120":26.47},{"date":"2026-03-23","open":28.94,"high":29.48,"low":28.43,"close":28.93,"volume":929809,"rsi_14":46.24,"sma_20":29.44,"sma_60":28.2,"sma_120":26.49},{"date":"2026-03-24","open":28.78,"high":29.75,"low":28.65,"close":29.4,"volume":1049577,"rsi_14":49.33,"sma_20":29.41,"sma_60":28.26,"sma_120":26.52},{"date":"2026-03-25","open":29.66,"high":29.72,"low":29.02,"close":29.13,"volume":689162,"rsi_14":51.73,"sma_20":29.33,"sma_60":28.33,"sma_120":26.55},{"date":"2026-03-26","open":28.92,"high":29.32,"low":28.64,"close":29.0,"volume":693647,"rsi_14":59.41,"sma_20":29.26,"sma_60":28.41,"sma_120":26.58},{"date":"2026-03-27","open":28.67,"high":28.97,"low":28.48,"close":28.63,"volume":541449,"rsi_14":52.05,"sma_20":29.24,"sma_60":28.47,"sma_120":26.61},{"date":"2026-03-30","open":28.75,"high":28.88,"low":28.51,"close":28.64,"volume":550537,"rsi_14":53.92,"sma_20":29.19,"sma_60":28.53,"sma_120":26.64},{"date":"2026-03-31","open":28.99,"high":29.41,"low":28.68,"close":29.36,"volume":1201471,"rsi_14":68.57,"sma_20":29.2,"sma_60":28.58,"sma_120":26.68},{"date":"2026-04-01","open":29.42,"high":29.86,"low":29.35,"close":29.6,"volume":840604,"rsi_14":69.29,"sma_20":29.21,"sma_60":28.64,"sma_120":26.73},{"date":"2026-04-02","open":29.26,"high":29.69,"low":28.88,"close":29.6,"volume":975724,"rsi_14":70.38,"sma_20":29.24,"sma_60":28.69,"sma_120":26.76},{"date":"2026-04-06","open":29.52,"high":30.1,"low":29.4,"close":30.09,"volume":599548,"rsi_14":73.25,"sma_20":29.33,"sma_60":28.75,"sma_120":26.81},{"date":"2026-04-07","open":30.11,"high":30.24,"low":29.77,"close":29.97,"volume":752776,"rsi_14":72.09,"sma_20":29.4,"sma_60":28.79,"sma_120":26.86},{"date":"2026-04-08","open":30.49,"high":31.0,"low":30.41,"close":30.96,"volume":720299,"rsi_14":80.33,"sma_20":29.53,"sma_60":28.86,"sma_120":26.91},{"date":"2026-04-09","open":30.57,"high":31.62,"low":30.57,"close":31.57,"volume":659728,"rsi_14":81.28,"sma_20":29.72,"sma_60":28.93,"sma_120":26.98},{"date":"2026-04-10","open":31.54,"high":31.54,"low":30.89,"close":31.14,"volume":727632,"rsi_14":76.31,"sma_20":29.87,"sma_60":29.0,"sma_120":27.04},{"date":"2026-04-13","open":31.0,"high":31.14,"low":30.7,"close":30.98,"volume":683976,"rsi_14":70.36,"sma_20":30.02,"sma_60":29.07,"sma_120":27.1},{"date":"2026-04-14","open":30.91,"high":31.14,"low":30.34,"close":31.02,"volume":568719,"rsi_14":67.63,"sma_20":30.17,"sma_60":29.15,"sma_120":27.17},{"date":"2026-04-15","open":31.01,"high":31.17,"low":30.51,"close":30.92,"volume":451664,"rsi_14":69.81,"sma_20":30.31,"sma_60":29.23,"sma_120":27.24},{"date":"2026-04-16","open":30.73,"high":30.95,"low":30.65,"close":30.94,"volume":705306,"rsi_14":72.27,"sma_20":30.47,"sma_60":29.31,"sma_120":27.3},{"date":"2026-04-17","open":31.29,"high":32.13,"low":31.17,"close":31.64,"volume":724370,"rsi_14":82.32,"sma_20":30.64,"sma_60":29.4,"sma_120":27.37},{"date":"2026-04-20","open":31.45,"high":31.99,"low":31.45,"close":31.82,"volume":450075,"rsi_14":83.0,"sma_20":30.83,"sma_60":29.5,"sma_120":27.45},{"date":"2026-04-21","open":31.71,"high":31.85,"low":30.66,"close":30.74,"volume":967841,"rsi_14":63.39,"sma_20":30.92,"sma_60":29.59,"sma_120":27.51},{"date":"2026-04-22","open":30.89,"high":30.92,"low":30.44,"close":30.6,"volume":571734,"rsi_14":59.39,"sma_20":30.98,"sma_60":29.67,"sma_120":27.57},{"date":"2026-04-23","open":30.82,"high":31.05,"low":30.47,"close":31.04,"volume":358052,"rsi_14":62.99,"sma_20":31.08,"sma_60":29.75,"sma_120":27.63},{"date":"2026-04-24","open":30.79,"high":30.81,"low":30.48,"close":30.61,"volume":665439,"rsi_14":54.76,"sma_20":31.16,"sma_60":29.82,"sma_120":27.69},{"date":"2026-04-27","open":30.6,"high":31.28,"low":30.6,"close":31.08,"volume":496166,"rsi_14":59.7,"sma_20":31.29,"sma_60":29.91,"sma_120":27.76},{"date":"2026-04-28","open":31.01,"high":31.42,"low":31.01,"close":31.14,"volume":425448,"rsi_14":51.86,"sma_20":31.41,"sma_60":29.98,"sma_120":27.82},{"date":"2026-04-29","open":31.17,"high":31.37,"low":30.57,"close":30.67,"volume":639496,"rsi_14":40.54,"sma_20":31.48,"sma_60":30.05,"sma_120":27.87},{"date":"2026-04-30","open":28.78,"high":29.42,"low":27.7,"close":27.92,"volume":2455135,"rsi_14":27.16,"sma_20":31.39,"sma_60":30.08,"sma_120":27.9},{"date":"2026-05-01","open":27.71,"high":28.29,"low":27.25,"close":28.1,"volume":1538831,"rsi_14":29.54,"sma_20":31.32,"sma_60":30.11,"sma_120":27.95},{"date":"2026-05-04","open":27.88,"high":28.01,"low":27.55,"close":27.78,"volume":1062621,"rsi_14":27.9,"sma_20":31.2,"sma_60":30.14,"sma_120":27.99},{"date":"2026-05-05","open":27.85,"high":28.24,"low":27.85,"close":28.09,"volume":647588,"rsi_14":31.12,"sma_20":31.1,"sma_60":30.16,"sma_120":28.03},{"date":"2026-05-06","open":28.42,"high":28.53,"low":28.16,"close":28.23,"volume":792708,"rsi_14":32.18,"sma_20":30.96,"sma_60":30.18,"sma_120":28.07},{"date":"2026-05-07","open":28.42,"high":28.51,"low":28.18,"close":28.26,"volume":700658,"rsi_14":25.6,"sma_20":30.79,"sma_60":30.21,"sma_120":28.11},{"date":"2026-05-08","open":28.27,"high":28.48,"low":28.08,"close":28.31,"volume":626796,"rsi_14":24.43,"sma_20":30.65,"sma_60":30.21,"sma_120":28.15},{"date":"2026-05-11","open":28.47,"high":28.62,"low":27.86,"close":27.95,"volume":896880,"rsi_14":27.23,"sma_20":30.49,"sma_60":30.2,"sma_120":28.18},{"date":"2026-05-12","open":28.03,"high":28.03,"low":27.29,"close":27.69,"volume":635602,"rsi_14":26.68,"sma_20":30.32,"sma_60":30.15,"sma_120":28.21},{"date":"2026-05-13","open":27.63,"high":27.91,"low":27.53,"close":27.77,"volume":896619,"rsi_14":22.35,"sma_20":30.16,"sma_60":30.1,"sma_120":28.25},{"date":"2026-05-14","open":28.07,"high":28.24,"low":27.72,"close":27.78,"volume":484541,"rsi_14":24.17,"sma_20":30.0,"sma_60":30.07,"sma_120":28.3},{"date":"2026-05-15","open":27.73,"high":27.75,"low":27.17,"close":27.4,"volume":685534,"rsi_14":15.09,"sma_20":29.77,"sma_60":30.02,"sma_120":28.33},{"date":"2026-05-18","open":27.39,"high":28.05,"low":27.39,"close":27.81,"volume":436652,"rsi_14":19.94,"sma_20":29.55,"sma_60":29.98,"sma_120":28.36},{"date":"2026-05-19","open":27.82,"high":27.92,"low":27.41,"close":27.71,"volume":405639,"rsi_14":21.17,"sma_20":29.38,"sma_60":29.91,"sma_120":28.38},{"date":"2026-05-20","open":27.74,"high":28.57,"low":27.51,"close":28.54,"volume":698784,"rsi_14":53.79,"sma_20":29.26,"sma_60":29.88,"sma_120":28.42},{"date":"2026-05-21","open":28.27,"high":28.74,"low":28.02,"close":28.68,"volume":569887,"rsi_14":53.42,"sma_20":29.12,"sma_60":29.84,"sma_120":28.44},{"date":"2026-05-22","open":28.53,"high":28.84,"low":28.39,"close":28.49,"volume":720389,"rsi_14":55.16,"sma_20":28.99,"sma_60":29.81,"sma_120":28.46},{"date":"2026-05-26","open":28.59,"high":29.01,"low":28.52,"close":28.93,"volume":853652,"rsi_14":56.79,"sma_20":28.87,"sma_60":29.8,"sma_120":28.48},{"date":"2026-05-27","open":29.01,"high":29.19,"low":28.69,"close":28.72,"volume":559745,"rsi_14":52.07,"sma_20":28.73,"sma_60":29.78,"sma_120":28.51},{"date":"2026-05-28","open":28.63,"high":28.79,"low":28.34,"close":28.78,"volume":486692,"rsi_14":52.32,"sma_20":28.61,"sma_60":29.76,"sma_120":28.53},{"date":"2026-05-29","open":28.75,"high":28.97,"low":28.5,"close":28.8,"volume":567269,"rsi_14":52.26,"sma_20":28.64,"sma_60":29.75,"sma_120":28.56},{"date":"2026-06-01","open":28.57,"high":28.78,"low":28.04,"close":28.31,"volume":714305,"rsi_14":49.88,"sma_20":28.63,"sma_60":29.73,"sma_120":28.59},{"date":"2026-06-02","open":28.31,"high":28.87,"low":28.12,"close":28.83,"volume":524095,"rsi_14":59.72,"sma_20":28.67,"sma_60":29.73,"sma_120":28.62},{"date":"2026-06-03","open":28.49,"high":28.53,"low":27.94,"close":27.97,"volume":666939,"rsi_14":48.61,"sma_20":28.65,"sma_60":29.72,"sma_120":28.65},{"date":"2026-06-04","open":28.38,"high":28.82,"low":28.22,"close":28.32,"volume":1348186,"rsi_14":51.91,"sma_20":28.64,"sma_60":29.71,"sma_120":28.69},{"date":"2026-06-05","open":28.38,"high":28.81,"low":28.34,"close":28.54,"volume":828974,"rsi_14":61.76,"sma_20":28.63,"sma_60":29.72,"sma_120":28.72},{"date":"2026-06-08","open":28.7,"high":29.1,"low":28.7,"close":28.85,"volume":482537,"rsi_14":60.96,"sma_20":28.64,"sma_60":29.72,"sma_120":28.76},{"date":"2026-06-09","open":29.11,"high":29.78,"low":29.04,"close":29.08,"volume":567774,"rsi_14":63.95,"sma_20":28.68,"sma_60":29.73,"sma_120":28.8},{"date":"2026-06-10","open":29.25,"high":29.49,"low":29.12,"close":29.37,"volume":524801,"rsi_14":59.59,"sma_20":28.75,"sma_60":29.75,"sma_120":28.84},{"date":"2026-06-11","open":29.48,"high":29.9,"low":29.2,"close":29.8,"volume":818795,"rsi_14":62.1,"sma_20":28.84,"sma_60":29.77,"sma_120":28.87},{"date":"2026-06-12","open":30.15,"high":30.3,"low":29.96,"close":30.15,"volume":557520,"rsi_14":67.25,"sma_20":28.94,"sma_60":29.8,"sma_120":28.92},{"date":"2026-06-15","open":30.21,"high":30.46,"low":29.4,"close":29.49,"volume":723935,"rsi_14":55.75,"sma_20":29.05,"sma_60":29.82,"sma_120":28.95},{"date":"2026-06-16","open":29.7,"high":29.94,"low":29.34,"close":29.6,"volume":803728,"rsi_14":59.24,"sma_20":29.14,"sma_60":29.84,"sma_120":28.98},{"date":"2026-06-17","open":29.5,"high":29.85,"low":28.69,"close":29.1,"volume":1032252,"rsi_14":52.62,"sma_20":29.21,"sma_60":29.83,"sma_120":29.02},{"date":"2026-06-18","open":29.19,"high":29.49,"low":29.09,"close":29.31,"volume":1403993,"rsi_14":54.72,"sma_20":29.25,"sma_60":29.83,"sma_120":29.05},{"date":"2026-06-22","open":29.11,"high":29.75,"low":29.0,"close":29.45,"volume":681821,"rsi_14":61.07,"sma_20":29.29,"sma_60":29.83,"sma_120":29.08},{"date":"2026-06-23","open":29.63,"high":29.94,"low":29.46,"close":29.93,"volume":1166764,"rsi_14":60.58,"sma_20":29.36,"sma_60":29.84,"sma_120":29.12},{"date":"2026-06-24","open":29.86,"high":30.31,"low":29.7,"close":30.3,"volume":2422238,"rsi_14":75.0,"sma_20":29.43,"sma_60":29.86,"sma_120":29.17},{"date":"2026-06-25","open":30.41,"high":30.64,"low":30.25,"close":30.52,"volume":840786,"rsi_14":74.23,"sma_20":29.52,"sma_60":29.89,"sma_120":29.21},{"date":"2026-06-26","open":30.69,"high":31.04,"low":30.48,"close":31.02,"volume":3240553,"rsi_14":75.68,"sma_20":29.63,"sma_60":29.91,"sma_120":29.25},{"date":"2026-06-29","open":30.73,"high":30.94,"low":30.57,"close":30.6,"volume":721975,"rsi_14":67.88,"sma_20":29.72,"sma_60":29.92,"sma_120":29.28},{"date":"2026-06-30","open":30.66,"high":30.73,"low":30.09,"close":30.15,"volume":682585,"rsi_14":60.54,"sma_20":29.82,"sma_60":29.92,"sma_120":29.31},{"date":"2026-07-01","open":30.15,"high":30.73,"low":30.15,"close":30.55,"volume":627514,"rsi_14":61.36,"sma_20":29.9,"sma_60":29.92,"sma_120":29.34},{"date":"2026-07-02","open":30.69,"high":30.85,"low":29.64,"close":29.92,"volume":658764,"rsi_14":51.09,"sma_20":30.0,"sma_60":29.92,"sma_120":29.36},{"date":"2026-07-06","open":29.9,"high":30.18,"low":29.69,"close":29.94,"volume":611972,"rsi_14":47.97,"sma_20":30.08,"sma_60":29.89,"sma_120":29.37},{"date":"2026-07-07","open":30.2,"high":30.21,"low":29.8,"close":29.93,"volume":986682,"rsi_14":54.75,"sma_20":30.15,"sma_60":29.86,"sma_120":29.4},{"date":"2026-07-08","open":29.7,"high":29.7,"low":29.06,"close":29.29,"volume":856981,"rsi_14":46.75,"sma_20":30.17,"sma_60":29.82,"sma_120":29.41},{"date":"2026-07-09","open":29.5,"high":29.92,"low":29.42,"close":29.73,"volume":439516,"rsi_14":56.49,"sma_20":30.21,"sma_60":29.8,"sma_120":29.44},{"date":"2026-07-10","open":29.73,"high":30.08,"low":29.64,"close":29.89,"volume":430444,"rsi_14":55.96,"sma_20":30.23,"sma_60":29.77,"sma_120":29.46},{"date":"2026-07-13","open":29.8,"high":30.25,"low":29.66,"close":29.89,"volume":560962,"rsi_14":54.68,"sma_20":30.24,"sma_60":29.75,"sma_120":29.49},{"date":"2026-07-14","open":29.89,"high":30.04,"low":29.51,"close":29.79,"volume":792454,"rsi_14":48.31,"sma_20":30.22,"sma_60":29.72,"sma_120":29.52},{"date":"2026-07-15","open":29.86,"high":30.32,"low":29.66,"close":29.98,"volume":602043,"rsi_14":46.23,"sma_20":30.25,"sma_60":29.69,"sma_120":29.55},{"date":"2026-07-16","open":29.98,"high":31.06,"low":29.98,"close":30.85,"volume":721096,"rsi_14":53.42,"sma_20":30.31,"sma_60":29.67,"sma_120":29.58},{"date":"2026-07-17","open":30.63,"high":30.74,"low":30.18,"close":30.44,"volume":745221,"rsi_14":43.87,"sma_20":30.38,"sma_60":29.65,"sma_120":29.62},{"date":"2026-07-20","open":30.41,"high":30.46,"low":30.09,"close":30.19,"volume":552389,"rsi_14":45.57,"sma_20":30.42,"sma_60":29.64,"sma_120":29.66},{"date":"2026-07-21","open":30.2,"high":30.33,"low":29.81,"close":30.23,"volume":550478,"rsi_14":50.83,"sma_20":30.46,"sma_60":29.62,"sma_120":29.69},{"date":"2026-07-22","open":30.28,"high":30.28,"low":29.74,"close":29.88,"volume":917067,"rsi_14":41.78,"sma_20":30.46,"sma_60":29.6,"sma_120":29.71},{"date":"2026-07-23","open":29.63,"high":29.69,"low":28.17,"close":29.69,"volume":758463,"rsi_14":46.77,"sma_20":30.43,"sma_60":29.57,"sma_120":29.74},{"date":"2026-07-24","open":29.67,"high":30.25,"low":29.65,"close":29.84,"volume":558893,"rsi_14":48.7,"sma_20":30.39,"sma_60":29.55,"sma_120":29.76},{"date":"2026-07-27","open":29.92,"high":30.16,"low":29.22,"close":29.34,"volume":1107533,"rsi_14":43.24,"sma_20":30.31,"sma_60":29.52,"sma_120":29.78},{"date":"2026-07-28","open":29.4,"high":29.78,"low":29.2,"close":29.65,"volume":999110,"rsi_14":54.52,"sma_20":30.26,"sma_60":29.54,"sma_120":29.81},{"date":"2026-07-29","open":29.68,"high":29.98,"low":29.37,"close":29.54,"volume":1213188,"rsi_14":47.01,"sma_20":30.23,"sma_60":29.56,"sma_120":29.84},{"date":"2026-07-30","open":30.0,"high":30.7,"low":29.68,"close":30.33,"volume":1016839,"rsi_14":55.14,"sma_20":30.22,"sma_60":29.6,"sma_120":29.87},{"date":"2026-07-31","open":30.16,"high":31.21,"low":29.98,"close":31.2,"volume":1059948,"rsi_14":62.68,"sma_20":30.28,"sma_60":29.64,"sma_120":29.9},{"date":"2026-08-03","open":31.01,"high":31.71,"low":30.94,"close":31.59,"volume":911108,"rsi_14":66.7,"sma_20":30.37,"sma_60":29.69,"sma_120":30.0},{"date":"2026-08-04","open":31.63,"high":31.96,"low":31.28,"close":31.75,"volume":873196,"rsi_14":66.48,"sma_20":30.46,"sma_60":29.75,"sma_120":30.0},{"date":"2026-08-05","open":31.81,"high":31.81,"low":31.41,"close":31.44,"volume":697894,"rsi_14":56.17,"sma_20":30.57,"sma_60":29.8,"sma_120":30.01},{"date":"2026-08-06","open":31.72,"high":31.72,"low":31.09,"close":31.29,"volume":511393,"rsi_14":59.22,"sma_20":30.65,"sma_60":29.85,"sma_120":30.02},{"date":"2026-08-07","open":31.18,"high":31.4,"low":30.99,"close":31.2,"volume":520099,"rsi_14":61.63,"sma_20":30.71,"sma_60":29.9,"sma_120":30.03},{"date":"2026-08-10","open":31.11,"high":31.3,"low":30.96,"close":31.23,"volume":602982,"rsi_14":61.4,"sma_20":30.78,"sma_60":29.95,"sma_120":30.03},{"date":"2026-08-11","open":31.4,"high":31.61,"low":31.33,"close":31.41,"volume":786791,"rsi_14":68.15,"sma_20":30.86,"sma_60":30.01,"sma_120":30.04},{"date":"2026-08-12","open":31.58,"high":31.91,"low":31.43,"close":31.72,"volume":642676,"rsi_14":73.35,"sma_20":30.95,"sma_60":30.08,"sma_120":30.05},{"date":"2026-08-13","open":31.83,"high":32.2,"low":31.83,"close":32.04,"volume":499598},{"date":"2026-08-14","open":31.75,"high":32.2,"low":31.75,"close":32.07,"volume":888130,"rsi_14":77.93,"sma_20":31.07,"sma_60":30.22,"sma_120":30.07},{"date":"2026-08-17","open":32.01,"high":32.62,"low":31.96,"close":32.61,"volume":1349375,"rsi_14":79.04,"sma_20":31.18,"sma_60":30.28,"sma_120":30.08},{"date":"2026-08-18","open":32.58,"high":32.7,"low":32.28,"close":32.5,"volume":1181615,"rsi_14":79.04,"sma_20":31.28,"sma_60":30.34,"sma_120":30.09},{"date":"2026-08-19","open":32.64,"high":32.72,"low":31.93,"close":31.94,"volume":825356,"rsi_14":65.06,"sma_20":31.37,"sma_60":30.39,"sma_120":30.1},{"date":"2026-08-20","open":31.74,"high":31.89,"low":31.53,"close":31.58,"volume":576349,"rsi_14":50.91,"sma_20":31.45,"sma_60":30.43,"sma_120":30.12},{"date":"2026-08-21","open":31.77,"high":31.88,"low":31.3,"close":31.65,"volume":752381,"rsi_14":46.29,"sma_20":31.52,"sma_60":30.48,"sma_120":30.13},{"date":"2026-08-24","open":31.58,"high":31.96,"low":31.47,"close":31.58,"volume":510180},{"date":"2026-08-25","open":31.9,"high":31.91,"low":31.09,"close":31.4,"volume":740618,"rsi_14":44.58,"sma_20":31.69,"sma_60":30.56,"sma_120":30.15},{"date":"2026-08-26","open":31.55,"high":31.82,"low":31.27,"close":31.71,"volume":536842,"rsi_14":51.32,"sma_20":31.78,"sma_60":30.61,"sma_120":30.17},{"date":"2026-08-27","open":31.47,"high":31.68,"low":31.16,"close":31.54,"volume":466199,"rsi_14":50.43,"sma_20":31.83,"sma_60":30.65,"sma_120":30.19},{"date":"2026-08-28","open":31.72,"high":31.8,"low":31.38,"close":31.39,"volume":783046,"rsi_14":47.93,"sma_20":31.82,"sma_60":30.7,"sma_120":30.21},{"date":"2026-08-31","open":31.41,"high":31.68,"low":31.02,"close":31.05,"volume":670513,"rsi_14":41.11,"sma_20":31.78,"sma_60":30.74,"sma_120":30.23},{"date":"2026-09-01","open":30.92,"high":31.27,"low":30.3,"close":30.39,"volume":969547,"rsi_14":30.02,"sma_20":31.7,"sma_60":30.77,"sma_120":30.24},{"date":"2026-09-02","open":30.61,"high":31.6,"low":30.61,"close":31.27,"volume":709254,"rsi_14":38.38,"sma_20":31.67,"sma_60":30.8,"sma_120":30.26},{"date":"2026-09-03","open":31.45,"high":31.84,"low":31.36,"close":31.48,"volume":476832,"rsi_14":43.6,"sma_20":31.67,"sma_60":30.84,"sma_120":30.29},{"date":"2026-09-04","open":31.46,"high":31.93,"low":31.34,"close":31.89,"volume":468310,"rsi_14":41.83,"sma_20":31.69,"sma_60":30.88,"sma_120":30.31},{"date":"2026-09-08","open":31.62,"high":31.84,"low":31.41,"close":31.44,"volume":853151,"rsi_14":39.17,"sma_20":31.68,"sma_60":30.9,"sma_120":30.34},{"date":"2026-09-09","open":31.25,"high":31.43,"low":30.93,"close":31.07,"volume":701351,"rsi_14":40.69,"sma_20":31.65,"sma_60":30.91,"sma_120":30.36},{"date":"2026-09-10","open":31.02,"high":31.42,"low":30.6,"close":31.34,"volume":1187493,"rsi_14":47.47,"sma_20":31.61,"sma_60":30.94,"sma_120":30.38},{"date":"2026-09-11","open":31.79,"high":31.94,"low":30.99,"close":31.34,"volume":785534,"rsi_14":46.43,"sma_20":31.56,"sma_60":30.96,"sma_120":30.4},{"date":"2026-09-14","open":31.35,"high":31.72,"low":31.35,"close":31.36,"volume":1219529,"rsi_14":47.51,"sma_20":31.53,"sma_60":30.99,"sma_120":30.41},{"date":"2026-09-15","open":31.33,"high":31.71,"low":31.21,"close":31.33,"volume":1108703,"rsi_14":49.18,"sma_20":31.46,"sma_60":31.02,"sma_120":30.42},{"date":"2026-09-16","open":31.35,"high":31.42,"low":30.55,"close":31.12,"volume":1151149},{"date":"2026-09-17","open":31.34,"high":31.41,"low":30.84,"close":30.98,"volume":605950,"rsi_14":43.24,"sma_20":31.35,"sma_60":31.06,"sma_120":30.45},{"date":"2026-09-18","open":30.72,"high":30.95,"low":30.5,"close":30.83,"volume":1821773,"rsi_14":43.24,"sma_20":31.31,"sma_60":31.06,"sma_120":30.46},{"date":"2026-09-21","open":30.03,"high":30.54,"low":28.75,"close":28.75,"volume":2706231},{"date":"2026-09-22","open":28.9,"high":28.98,"low":28.31,"close":28.42,"volume":1465327,"rsi_14":32.25,"sma_20":31.01,"sma_60":30.98,"sma_120":30.44},{"date":"2026-09-23","open":28.38,"high":28.5,"low":27.89,"close":27.91,"volume":1159859},{"date":"2026-09-24","open":28.04,"high":28.19,"low":27.76,"close":28.0,"volume":1010710,"rsi_14":15.78,"sma_20":30.65,"sma_60":30.89,"sma_120":30.4},{"date":"2026-09-25","open":28.47,"high":28.54,"low":28.02,"close":28.19,"volume":1576150,"rsi_14":11.78,"sma_20":30.48,"sma_60":30.84,"sma_120":30.38},{"date":"2026-09-28","open":28.17,"high":28.29,"low":27.81,"close":27.81,"volume":1416655},{"date":"2026-09-29","open":27.87,"high":27.97,"low":27.37,"close":27.74,"volume":1069470,"rsi_14":12.75,"sma_20":30.13,"sma_60":30.76,"sma_120":30.33},{"date":"2026-09-30","open":27.79,"high":28.23,"low":27.75,"close":27.99,"volume":2057247},{"date":"2026-10-01","open":27.84,"high":28.18,"low":27.38,"close":28.1,"volume":1299965,"rsi_14":14.29,"sma_20":29.85,"sma_60":30.7,"sma_120":30.26},{"date":"2026-10-02","open":28.3,"high":28.61,"low":28.15,"close":28.34,"volume":736783,"rsi_14":18.41,"sma_20":29.7,"sma_60":30.67,"sma_120":30.23},{"date":"2026-10-05","open":28.38,"high":28.43,"low":28.04,"close":28.13,"volume":679684,"rsi_14":17.78,"sma_20":29.51,"sma_60":30.64,"sma_120":30.2},{"date":"2026-10-06","open":28.17,"high":28.27,"low":27.82,"close":27.93,"volume":634293,"rsi_14":17.81,"sma_20":29.33,"sma_60":30.6,"sma_120":30.17},{"date":"2026-10-07","open":27.66,"high":27.7,"low":27.22,"close":27.31,"volume":957752,"rsi_14":16.24,"sma_20":29.15,"sma_60":30.55,"sma_120":30.14},{"date":"2026-10-08","open":27.32,"high":27.64,"low":27.15,"close":27.48,"volume":1565626,"rsi_14":19.34,"sma_20":28.95,"sma_60":30.5,"sma_120":30.1},{"date":"2026-10-09","open":27.42,"high":27.84,"low":27.05,"close":27.19,"volume":662489,"rsi_14":28.61,"sma_20":28.74,"sma_60":30.44,"sma_120":30.05},{"date":"2026-10-12","open":27.19,"high":27.45,"low":27.11,"close":27.3,"volume":543955,"rsi_14":33.91,"sma_20":28.54,"sma_60":30.38,"sma_120":30.02},{"date":"2026-10-13","open":27.47,"high":27.48,"low":27.06,"close":27.27,"volume":807490,"rsi_14":39.12,"sma_20":28.34,"sma_60":30.33,"sma_120":29.98},{"date":"2026-10-14","open":26.81,"high":27.27,"low":26.67,"close":27.09,"volume":787310,"rsi_14":35.08,"sma_20":28.14,"sma_60":30.27,"sma_120":29.95},{"date":"2026-10-15","open":27.26,"high":27.59,"low":27.11,"close":27.49,"volume":854776,"rsi_14":39.08,"sma_20":27.96,"sma_60":30.23,"sma_120":29.91},{"date":"2026-10-16","open":27.57,"high":27.86,"low":27.39,"close":27.5,"volume":706871,"rsi_14":44.73,"sma_20":27.8,"sma_60":30.18,"sma_120":29.88},{"date":"2026-10-19","open":27.42,"high":27.58,"low":27.18,"close":27.36,"volume":621196,"rsi_14":43.43,"sma_20":27.73,"sma_60":30.14,"sma_120":29.84},{"date":"2026-10-20","open":27.43,"high":28.03,"low":27.34,"close":27.9,"volume":1326118,"rsi_14":48.62,"sma_20":27.7,"sma_60":30.11,"sma_120":29.81},{"date":"2026-10-21","open":27.67,"high":28.35,"low":27.6,"close":28.0,"volume":901679},{"date":"2026-10-22","open":27.76,"high":29.95,"low":27.76,"close":29.95,"volume":2907494,"rsi_14":66.06,"sma_20":27.8,"sma_60":30.08,"sma_120":29.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.6999999999999997,"pbr":1.01,"per":11.09,"roa":0.29,"roe":2.54,"grade":"C","comment":"PER 11.08배, ROE 2.54%","revenue":1148030000.0,"analysis":"PER 11.1배입니다. ROE 2.5%입니다. 시가총액 25.24억. 매출 11.48억, 영업이익 1.56억.","eps_basis":"TTM","debt_ratio":0.3856719201069692,"market_cap":2526731750,"net_income":113769000.0,"total_debt":979528000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.04,"total_assets":22250964000.0,"total_equity":2539796000.0,"profit_margin":9.91,"revenue_basis":"TTM","dividend_yield":3.75,"net_income_basis":"TTM","operating_income":156284000.0,"operating_margin":13.61,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":29.95,"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":28.55},{"date":"2016-10-25","close":29.3},{"date":"2016-10-26","close":29.25},{"date":"2016-10-27","close":29.25},{"date":"2016-10-28","close":29.3},{"date":"2016-10-31","close":29.55},{"date":"2016-11-01","close":29.85},{"date":"2016-11-02","close":29.45},{"date":"2016-11-03","close":29.6},{"date":"2016-11-04","close":29.45},{"date":"2016-11-07","close":30.0},{"date":"2016-11-08","close":29.65},{"date":"2016-11-09","close":30.95},{"date":"2016-11-10","close":31.3},{"date":"2016-11-11","close":32.0},{"date":"2016-11-14","close":32.4},{"date":"2016-11-15","close":32.65},{"date":"2016-11-16","close":32.2},{"date":"2016-11-17","close":33.05},{"date":"2016-11-18","close":33.2},{"date":"2016-11-21","close":33.1},{"date":"2016-11-22","close":34.0},{"date":"2016-11-23","close":33.75},{"date":"2016-11-25","close":33.9},{"date":"2016-11-28","close":33.65},{"date":"2016-11-29","close":34.25},{"date":"2016-11-30","close":33.95},{"date":"2016-12-01","close":34.4},{"date":"2016-12-02","close":34.25},{"date":"2016-12-05","close":35.2},{"date":"2016-12-06","close":35.55},{"date":"2016-12-07","close":36.1},{"date":"2016-12-08","close":36.25},{"date":"2016-12-09","close":36.45},{"date":"2016-12-12","close":36.1},{"date":"2016-12-13","close":36.0},{"date":"2016-12-14","close":35.85},{"date":"2016-12-15","close":36.4},{"date":"2016-12-16","close":36.4},{"date":"2016-12-19","close":36.7},{"date":"2016-12-20","close":36.9},{"date":"2016-12-21","close":36.8},{"date":"2016-12-22","close":36.8},{"date":"2016-12-23","close":36.6},{"date":"2016-12-27","close":36.95},{"date":"2016-12-28","close":37.05},{"date":"2016-12-29","close":36.8},{"date":"2016-12-30","close":36.85},{"date":"2017-01-03","close":36.65},{"date":"2017-01-04","close":36.8},{"date":"2017-01-05","close":36.2},{"date":"2017-01-06","close":36.05},{"date":"2017-01-09","close":35.45},{"date":"2017-01-10","close":35.75},{"date":"2017-01-11","close":35.85},{"date":"2017-01-12","close":34.95},{"date":"2017-01-13","close":35.4},{"date":"2017-01-17","close":34.55},{"date":"2017-01-18","close":34.9},{"date":"2017-01-19","close":34.8},{"date":"2017-01-20","close":34.95},{"date":"2017-01-23","close":35.2},{"date":"2017-01-24","close":35.65},{"date":"2017-01-25","close":36.4},{"date":"2017-01-26","close":36.4},{"date":"2017-01-27","close":36.1},{"date":"2017-01-30","close":35.55},{"date":"2017-01-31","close":35.4},{"date":"2017-02-01","close":35.4},{"date":"2017-02-02","close":35.25},{"date":"2017-02-03","close":35.9},{"date":"2017-02-06","close":35.6},{"date":"2017-02-07","close":35.3},{"date":"2017-02-08","close":34.85},{"date":"2017-02-09","close":35.3},{"date":"2017-02-10","close":35.35},{"date":"2017-02-13","close":35.5},{"date":"2017-02-14","close":35.55},{"date":"2017-02-15","close":35.45},{"date":"2017-02-16","close":35.45},{"date":"2017-02-17","close":35.75},{"date":"2017-02-21","close":35.65},{"date":"2017-02-22","close":35.65},{"date":"2017-02-23","close":35.85},{"date":"2017-02-24","close":35.65},{"date":"2017-02-27","close":35.6},{"date":"2017-02-28","close":35.35},{"date":"2017-03-01","close":36.35},{"date":"2017-03-02","close":35.55},{"date":"2017-03-03","close":35.65},{"date":"2017-03-06","close":35.4},{"date":"2017-03-07","close":35.2},{"date":"2017-03-08","close":34.8},{"date":"2017-03-09","close":34.65},{"date":"2017-03-10","close":34.35},{"date":"2017-03-13","close":34.5},{"date":"2017-03-14","close":34.6},{"date":"2017-03-15","close":34.5},{"date":"2017-03-16","close":34.7},{"date":"2017-03-17","close":35.0},{"date":"2017-03-20","close":34.85},{"date":"2017-03-21","close":34.25},{"date":"2017-03-22","close":34.2},{"date":"2017-03-23","close":34.7},{"date":"2017-03-24","close":35.1},{"date":"2017-03-27","close":35.25},{"date":"2017-03-28","close":35.4},{"date":"2017-03-29","close":35.1},{"date":"2017-03-30","close":36.15},{"date":"2017-03-31","close":36.05},{"date":"2017-04-03","close":35.45},{"date":"2017-04-04","close":35.4},{"date":"2017-04-05","close":34.8},{"date":"2017-04-06","close":35.05},{"date":"2017-04-07","close":35.0},{"date":"2017-04-10","close":34.9},{"date":"2017-04-11","close":35.15},{"date":"2017-04-12","close":34.45},{"date":"2017-04-13","close":33.65},{"date":"2017-04-17","close":34.15},{"date":"2017-04-18","close":34.1},{"date":"2017-04-19","close":34.25},{"date":"2017-04-20","close":35.05},{"date":"2017-04-21","close":34.95},{"date":"2017-04-24","close":35.75},{"date":"2017-04-25","close":37.1},{"date":"2017-04-26","close":37.8},{"date":"2017-04-27","close":37.7},{"date":"2017-04-28","close":37.5},{"date":"2017-05-01","close":37.7},{"date":"2017-05-02","close":37.5},{"date":"2017-05-03","close":37.8},{"date":"2017-05-04","close":37.95},{"date":"2017-05-05","close":37.7},{"date":"2017-05-08","close":37.8},{"date":"2017-05-09","close":37.3},{"date":"2017-05-10","close":37.1},{"date":"2017-05-11","close":36.65},{"date":"2017-05-12","close":36.4},{"date":"2017-05-15","close":36.8},{"date":"2017-05-16","close":36.95},{"date":"2017-05-17","close":36.0},{"date":"2017-05-18","close":35.7},{"date":"2017-05-19","close":35.55},{"date":"2017-05-22","close":35.6},{"date":"2017-05-23","close":36.65},{"date":"2017-05-24","close":36.85},{"date":"2017-05-25","close":37.05},{"date":"2017-05-26","close":36.75},{"date":"2017-05-30","close":35.9},{"date":"2017-05-31","close":35.85},{"date":"2017-06-01","close":35.8},{"date":"2017-06-02","close":35.65},{"date":"2017-06-05","close":35.4},{"date":"2017-06-06","close":34.85},{"date":"2017-06-07","close":35.25},{"date":"2017-06-08","close":36.05},{"date":"2017-06-09","close":36.3},{"date":"2017-06-12","close":36.75},{"date":"2017-06-13","close":36.9},{"date":"2017-06-14","close":37.15},{"date":"2017-06-15","close":37.15},{"date":"2017-06-16","close":37.05},{"date":"2017-06-19","close":36.2},{"date":"2017-06-20","close":35.5},{"date":"2017-06-21","close":34.95},{"date":"2017-06-22","close":34.9},{"date":"2017-06-23","close":34.35},{"date":"2017-06-26","close":34.75},{"date":"2017-06-27","close":34.8},{"date":"2017-06-28","close":35.0},{"date":"2017-06-29","close":35.25},{"date":"2017-06-30","close":35.15},{"date":"2017-07-03","close":36.3},{"date":"2017-07-05","close":35.9},{"date":"2017-07-06","close":35.9},{"date":"2017-07-07","close":36.2},{"date":"2017-07-10","close":35.95},{"date":"2017-07-11","close":35.85},{"date":"2017-07-12","close":35.7},{"date":"2017-07-13","close":35.9},{"date":"2017-07-14","close":35.75},{"date":"2017-07-17","close":35.7},{"date":"2017-07-18","close":35.75},{"date":"2017-07-19","close":36.5},{"date":"2017-07-20","close":36.3},{"date":"2017-07-21","close":35.95},{"date":"2017-07-24","close":35.85},{"date":"2017-07-25","close":37.1},{"date":"2017-07-26","close":36.65},{"date":"2017-07-27","close":37.15},{"date":"2017-07-28","close":36.85},{"date":"2017-07-31","close":37.15},{"date":"2017-08-01","close":37.15},{"date":"2017-08-02","close":36.6},{"date":"2017-08-03","close":36.05},{"date":"2017-08-04","close":36.2},{"date":"2017-08-07","close":35.55},{"date":"2017-08-08","close":35.8},{"date":"2017-08-09","close":34.95},{"date":"2017-08-10","close":34.0},{"date":"2017-08-11","close":33.7},{"date":"2017-08-14","close":34.35},{"date":"2017-08-15","close":34.0},{"date":"2017-08-16","close":33.8},{"date":"2017-08-17","close":33.15},{"date":"2017-08-18","close":33.2},{"date":"2017-08-21","close":33.25},{"date":"2017-08-22","close":33.5},{"date":"2017-08-23","close":33.5},{"date":"2017-08-24","close":33.85},{"date":"2017-08-25","close":34.3},{"date":"2017-08-28","close":33.9},{"date":"2017-08-29","close":33.85},{"date":"2017-08-30","close":33.6},{"date":"2017-08-31","close":33.8},{"date":"2017-09-01","close":34.0},{"date":"2017-09-05","close":33.35},{"date":"2017-09-06","close":33.3},{"date":"2017-09-07","close":33.35},{"date":"2017-09-08","close":33.5},{"date":"2017-09-11","close":33.95},{"date":"2017-09-12","close":34.45},{"date":"2017-09-13","close":34.4},{"date":"2017-09-14","close":33.95},{"date":"2017-09-15","close":34.4},{"date":"2017-09-18","close":34.9},{"date":"2017-09-19","close":35.65},{"date":"2017-09-20","close":35.65},{"date":"2017-09-21","close":35.65},{"date":"2017-09-22","close":36.15},{"date":"2017-09-25","close":36.35},{"date":"2017-09-26","close":36.8},{"date":"2017-09-27","close":38.0},{"date":"2017-09-28","close":38.1},{"date":"2017-09-29","close":38.75},{"date":"2017-10-02","close":39.55},{"date":"2017-10-03","close":39.25},{"date":"2017-10-04","close":37.9},{"date":"2017-10-05","close":38.3},{"date":"2017-10-06","close":38.35},{"date":"2017-10-09","close":38.65},{"date":"2017-10-10","close":39.1},{"date":"2017-10-11","close":39.15},{"date":"2017-10-12","close":39.05},{"date":"2017-10-13","close":38.95},{"date":"2017-10-16","close":39.2},{"date":"2017-10-17","close":38.9},{"date":"2017-10-18","close":39.0},{"date":"2017-10-19","close":39.35},{"date":"2017-10-20","close":39.65},{"date":"2017-10-23","close":39.15},{"date":"2017-10-24","close":39.15},{"date":"2017-10-25","close":39.15},{"date":"2017-10-26","close":39.3},{"date":"2017-10-27","close":39.5},{"date":"2017-10-30","close":38.45},{"date":"2017-10-31","close":38.3},{"date":"2017-11-01","close":38.25},{"date":"2017-11-02","close":38.75},{"date":"2017-11-03","close":38.3},{"date":"2017-11-06","close":38.1},{"date":"2017-11-07","close":36.95},{"date":"2017-11-08","close":36.55},{"date":"2017-11-09","close":35.95},{"date":"2017-11-10","close":36.2},{"date":"2017-11-13","close":36.6},{"date":"2017-11-14","close":36.55},{"date":"2017-11-15","close":36.55},{"date":"2017-11-16","close":36.65},{"date":"2017-11-17","close":36.8},{"date":"2017-11-20","close":37.35},{"date":"2017-11-21","close":37.55},{"date":"2017-11-22","close":37.5},{"date":"2017-11-24","close":37.15},{"date":"2017-11-27","close":37.4},{"date":"2017-11-28","close":38.2},{"date":"2017-11-29","close":39.2},{"date":"2017-11-30","close":38.55},{"date":"2017-12-01","close":38.75},{"date":"2017-12-04","close":39.3},{"date":"2017-12-05","close":38.55},{"date":"2017-12-06","close":38.4},{"date":"2017-12-07","close":38.25},{"date":"2017-12-08","close":37.85},{"date":"2017-12-11","close":37.6},{"date":"2017-12-12","close":37.9},{"date":"2017-12-13","close":37.65},{"date":"2017-12-14","close":37.2},{"date":"2017-12-15","close":38.3},{"date":"2017-12-18","close":38.6},{"date":"2017-12-19","close":38.05},{"date":"2017-12-20","close":37.6},{"date":"2017-12-21","close":37.75},{"date":"2017-12-22","close":37.35},{"date":"2017-12-26","close":37.45},{"date":"2017-12-27","close":36.85},{"date":"2017-12-28","close":37.0},{"date":"2017-12-29","close":36.6},{"date":"2018-01-02","close":28.4923},{"date":"2018-01-03","close":28.1439},{"date":"2018-01-04","close":28.4923},{"date":"2018-01-05","close":28.8407},{"date":"2018-01-08","close":28.802},{"date":"2018-01-09","close":28.8795},{"date":"2018-01-10","close":29.073},{"date":"2018-01-11","close":29.615},{"date":"2018-01-12","close":29.6537},{"date":"2018-01-16","close":29.8086},{"date":"2018-01-17","close":30.1183},{"date":"2018-01-18","close":29.9634},{"date":"2018-01-19","close":30.157},{"date":"2018-01-22","close":30.1957},{"date":"2018-01-23","close":30.2731},{"date":"2018-01-24","close":29.6924},{"date":"2018-01-25","close":29.7311},{"date":"2018-01-26","close":29.344},{"date":"2018-01-29","close":29.3053},{"date":"2018-01-30","close":29.1505},{"date":"2018-01-31","close":29.3827},{"date":"2018-02-01","close":29.615},{"date":"2018-02-02","close":29.5376},{"date":"2018-02-05","close":28.3762},{"date":"2018-02-06","close":28.6859},{"date":"2018-02-07","close":28.8795},{"date":"2018-02-08","close":28.3375},{"date":"2018-02-09","close":28.8795},{"date":"2018-02-12","close":28.5311},{"date":"2018-02-13","close":28.5698},{"date":"2018-02-14","close":29.3642},{"date":"2018-02-15","close":29.3642},{"date":"2018-02-16","close":29.5979},{"date":"2018-02-20","close":29.0527},{"date":"2018-02-21","close":29.2863},{"date":"2018-02-22","close":28.9748},{"date":"2018-02-23","close":29.3642},{"date":"2018-02-26","close":29.5979},{"date":"2018-02-27","close":29.0527},{"date":"2018-02-28","close":28.6243},{"date":"2018-03-01","close":28.9359},{"date":"2018-03-02","close":29.4421},{"date":"2018-03-05","close":29.5979},{"date":"2018-03-06","close":29.8705},{"date":"2018-03-07","close":30.0652},{"date":"2018-03-08","close":29.8705},{"date":"2018-03-09","close":30.5715},{"date":"2018-03-12","close":30.8052},{"date":"2018-03-13","close":30.961},{"date":"2018-03-14","close":30.6884},{"date":"2018-03-15","close":30.922},{"date":"2018-03-16","close":30.8052},{"date":"2018-03-19","close":30.8441},{"date":"2018-03-20","close":30.4547},{"date":"2018-03-21","close":30.4547},{"date":"2018-03-22","close":29.7147},{"date":"2018-03-23","close":28.819},{"date":"2018-03-26","close":29.7147},{"date":"2018-03-27","close":29.3642},{"date":"2018-03-28","close":29.7147},{"date":"2018-03-29","close":29.559},{"date":"2018-04-02","close":29.1306},{"date":"2018-04-03","close":29.5979},{"date":"2018-04-04","close":29.7926},{"date":"2018-04-05","close":29.8316},{"date":"2018-04-06","close":29.1306},{"date":"2018-04-09","close":29.1695},{"date":"2018-04-10","close":29.559},{"date":"2018-04-11","close":29.5979},{"date":"2018-04-12","close":29.9095},{"date":"2018-04-13","close":29.6369},{"date":"2018-04-16","close":29.8705},{"date":"2018-04-17","close":29.6369},{"date":"2018-04-18","close":29.559},{"date":"2018-04-19","close":29.8316},{"date":"2018-04-20","close":30.1042},{"date":"2018-04-23","close":30.4157},{"date":"2018-04-24","close":30.0652},{"date":"2018-04-25","close":30.0263},{"date":"2018-04-26","close":29.7926},{"date":"2018-04-27","close":29.9484},{"date":"2018-04-30","close":29.559},{"date":"2018-05-01","close":29.6369},{"date":"2018-05-02","close":29.559},{"date":"2018-05-03","close":29.3642},{"date":"2018-05-04","close":29.7147},{"date":"2018-05-07","close":29.6758},{"date":"2018-05-08","close":30.0263},{"date":"2018-05-09","close":30.1203},{"date":"2018-05-10","close":30.0028},{"date":"2018-05-11","close":29.8853},{"date":"2018-05-14","close":29.807},{"date":"2018-05-15","close":29.8853},{"date":"2018-05-16","close":29.9245},{"date":"2018-05-17","close":30.5903},{"date":"2018-05-18","close":30.3945},{"date":"2018-05-21","close":30.8645},{"date":"2018-05-22","close":30.982},{"date":"2018-05-23","close":31.0603},{"date":"2018-05-24","close":30.982},{"date":"2018-05-25","close":31.0212},{"date":"2018-05-29","close":30.512},{"date":"2018-05-30","close":31.0995},{"date":"2018-05-31","close":30.7861},{"date":"2018-06-01","close":31.1778},{"date":"2018-06-04","close":31.5303},{"date":"2018-06-05","close":31.6087},{"date":"2018-06-06","close":31.922},{"date":"2018-06-07","close":34.1154},{"date":"2018-06-08","close":33.6846},{"date":"2018-06-11","close":33.5671},{"date":"2018-06-12","close":33.1754},{"date":"2018-06-13","close":33.0579},{"date":"2018-06-14","close":32.7837},{"date":"2018-06-15","close":32.4312},{"date":"2018-06-18","close":32.7054},{"date":"2018-06-19","close":33.2929},{"date":"2018-06-20","close":33.6846},{"date":"2018-06-21","close":33.5671},{"date":"2018-06-22","close":33.5279},{"date":"2018-06-25","close":33.2146},{"date":"2018-06-26","close":33.2146},{"date":"2018-06-27","close":32.4312},{"date":"2018-06-28","close":32.1179},{"date":"2018-06-29","close":31.8045},{"date":"2018-07-02","close":31.8829},{"date":"2018-07-03","close":32.0004},{"date":"2018-07-05","close":32.2745},{"date":"2018-07-06","close":32.5487},{"date":"2018-07-09","close":32.8621},{"date":"2018-07-10","close":32.5487},{"date":"2018-07-11","close":32.2745},{"date":"2018-07-12","close":32.1179},{"date":"2018-07-13","close":31.7262},{"date":"2018-07-16","close":31.7262},{"date":"2018-07-17","close":31.8437},{"date":"2018-07-18","close":31.9612},{"date":"2018-07-19","close":32.0787},{"date":"2018-07-20","close":32.4704},{"date":"2018-07-23","close":32.8229},{"date":"2018-07-24","close":32.157},{"date":"2018-07-25","close":32.0004},{"date":"2018-07-26","close":32.2354},{"date":"2018-07-27","close":31.7654},{"date":"2018-07-30","close":31.8045},{"date":"2018-07-31","close":31.8045},{"date":"2018-08-01","close":32.1179},{"date":"2018-08-02","close":32.4312},{"date":"2018-08-03","close":32.0395},{"date":"2018-08-06","close":32.0395},{"date":"2018-08-07","close":32.2354},{"date":"2018-08-08","close":32.6843},{"date":"2018-08-09","close":32.4874},{"date":"2018-08-10","close":32.4874},{"date":"2018-08-13","close":32.0542},{"date":"2018-08-14","close":32.8418},{"date":"2018-08-15","close":32.4874},{"date":"2018-08-16","close":32.9206},{"date":"2018-08-17","close":32.8024},{"date":"2018-08-20","close":32.9993},{"date":"2018-08-21","close":33.59},{"date":"2018-08-22","close":33.59},{"date":"2018-08-23","close":33.5506},{"date":"2018-08-24","close":33.4325},{"date":"2018-08-27","close":33.1962},{"date":"2018-08-28","close":32.9599},{"date":"2018-08-29","close":32.9993},{"date":"2018-08-30","close":33.1175},{"date":"2018-08-31","close":33.275},{"date":"2018-09-04","close":33.6294},{"date":"2018-09-05","close":33.7081},{"date":"2018-09-06","close":33.4325},{"date":"2018-09-07","close":33.5112},{"date":"2018-09-10","close":33.3931},{"date":"2018-09-11","close":33.4325},{"date":"2018-09-12","close":32.9993},{"date":"2018-09-13","close":32.8024},{"date":"2018-09-14","close":33.5506},{"date":"2018-09-17","close":33.0387},{"date":"2018-09-18","close":33.2356},{"date":"2018-09-19","close":33.3537},{"date":"2018-09-20","close":33.9838},{"date":"2018-09-21","close":33.275},{"date":"2018-09-24","close":32.8024},{"date":"2018-09-25","close":32.7237},{"date":"2018-09-26","close":32.2117},{"date":"2018-09-27","close":31.7786},{"date":"2018-09-28","close":32.0542},{"date":"2018-10-01","close":31.4635},{"date":"2018-10-02","close":30.9831},{"date":"2018-10-03","close":31.755},{"date":"2018-10-04","close":31.7865},{"date":"2018-10-05","close":31.5974},{"date":"2018-10-08","close":32.0779},{"date":"2018-10-09","close":32.2905},{"date":"2018-10-10","close":31.9361},{"date":"2018-10-11","close":30.9516},{"date":"2018-10-12","close":30.1089},{"date":"2018-10-15","close":30.2901},{"date":"2018-10-16","close":30.55},{"date":"2018-10-17","close":29.9278},{"date":"2018-10-18","close":28.5417},{"date":"2018-10-19","close":27.6753},{"date":"2018-10-22","close":26.9193},{"date":"2018-10-23","close":26.7066},{"date":"2018-10-24","close":25.541},{"date":"2018-10-25","close":26.1474},{"date":"2018-10-26","close":25.7458},{"date":"2018-10-29","close":26.1632},{"date":"2018-10-30","close":26.4703},{"date":"2018-10-31","close":26.2813},{"date":"2018-11-01","close":26.557},{"date":"2018-11-02","close":26.5727},{"date":"2018-11-05","close":26.9035},{"date":"2018-11-06","close":27.1949},{"date":"2018-11-07","close":27.0998},{"date":"2018-11-08","close":27.3059},{"date":"2018-11-09","close":26.8065},{"date":"2018-11-12","close":27.0205},{"date":"2018-11-13","close":27.4089},{"date":"2018-11-14","close":26.6718},{"date":"2018-11-15","close":27.1236},{"date":"2018-11-16","close":27.2504},{"date":"2018-11-19","close":26.8699},{"date":"2018-11-20","close":26.7273},{"date":"2018-11-21","close":26.648},{"date":"2018-11-23","close":26.7431},{"date":"2018-11-26","close":26.9968},{"date":"2018-11-27","close":26.6242},{"date":"2018-11-28","close":27.1315},{"date":"2018-11-29","close":26.8382},{"date":"2018-11-30","close":27.0681},{"date":"2018-12-03","close":27.1711},{"date":"2018-12-04","close":25.5066},{"date":"2018-12-06","close":25.5621},{"date":"2018-12-07","close":25.3243},{"date":"2018-12-10","close":24.7616},{"date":"2018-12-11","close":24.8012},{"date":"2018-12-12","close":23.2793},{"date":"2018-12-13","close":22.9306},{"date":"2018-12-14","close":22.2489},{"date":"2018-12-17","close":22.0349},{"date":"2018-12-18","close":21.8209},{"date":"2018-12-19","close":21.3295},{"date":"2018-12-20","close":21.2978},{"date":"2018-12-21","close":21.1551},{"date":"2018-12-24","close":20.6795},{"date":"2018-12-26","close":21.3929},{"date":"2018-12-27","close":21.163},{"date":"2018-12-28","close":21.4246},{"date":"2018-12-31","close":21.3771},{"date":"2019-01-02","close":21.6069},{"date":"2019-01-03","close":21.8685},{"date":"2019-01-04","close":22.2014},{"date":"2019-01-07","close":22.455},{"date":"2019-01-08","close":22.9147},{"date":"2019-01-09","close":22.0508},{"date":"2019-01-10","close":21.9794},{"date":"2019-01-11","close":22.0825},{"date":"2019-01-14","close":22.241},{"date":"2019-01-15","close":22.2886},{"date":"2019-01-16","close":22.8038},{"date":"2019-01-17","close":22.7958},{"date":"2019-01-18","close":22.7483},{"date":"2019-01-22","close":22.4392},{"date":"2019-01-23","close":22.3044},{"date":"2019-01-24","close":21.2899},{"date":"2019-01-25","close":21.7892},{"date":"2019-01-28","close":21.8209},{"date":"2019-01-29","close":22.138},{"date":"2019-01-30","close":22.1221},{"date":"2019-01-31","close":21.599},{"date":"2019-02-01","close":21.8051},{"date":"2019-02-04","close":22.3123},{"date":"2019-02-05","close":22.3441},{"date":"2019-02-06","close":22.352},{"date":"2019-02-07","close":22.5898},{"date":"2019-02-08","close":22.5977},{"date":"2019-02-11","close":22.7483},{"date":"2019-02-12","close":23.0257},{"date":"2019-02-13","close":23.0976},{"date":"2019-02-14","close":22.9937},{"date":"2019-02-15","close":24.0883},{"date":"2019-02-19","close":24.4399},{"date":"2019-02-20","close":24.6076},{"date":"2019-02-21","close":24.5677},{"date":"2019-02-22","close":24.8473},{"date":"2019-02-25","close":24.7594},{"date":"2019-02-26","close":24.6396},{"date":"2019-02-27","close":24.9672},{"date":"2019-02-28","close":25.0231},{"date":"2019-03-01","close":25.2867},{"date":"2019-03-04","close":25.0071},{"date":"2019-03-05","close":24.9272},{"date":"2019-03-06","close":24.328},{"date":"2019-03-07","close":23.9765},{"date":"2019-03-08","close":24.1922},{"date":"2019-03-11","close":24.2401},{"date":"2019-03-12","close":24.2801},{"date":"2019-03-13","close":24.2801},{"date":"2019-03-14","close":24.4159},{"date":"2019-03-15","close":24.4159},{"date":"2019-03-18","close":24.3999},{"date":"2019-03-19","close":23.8087},{"date":"2019-03-20","close":23.1216},{"date":"2019-03-21","close":22.4185},{"date":"2019-03-22","close":21.292},{"date":"2019-03-25","close":21.0523},{"date":"2019-03-26","close":21.8193},{"date":"2019-03-27","close":21.8033},{"date":"2019-03-28","close":22.067},{"date":"2019-03-29","close":21.7634},{"date":"2019-04-01","close":22.3067},{"date":"2019-04-02","close":22.1868},{"date":"2019-04-03","close":22.2507},{"date":"2019-04-04","close":23.0577},{"date":"2019-04-05","close":23.4651},{"date":"2019-04-08","close":23.2414},{"date":"2019-04-09","close":22.7541},{"date":"2019-04-10","close":23.0257},{"date":"2019-04-11","close":23.2334},{"date":"2019-04-12","close":23.7767},{"date":"2019-04-15","close":23.1455},{"date":"2019-04-16","close":23.593},{"date":"2019-04-17","close":23.7927},{"date":"2019-04-18","close":23.4012},{"date":"2019-04-22","close":23.0337},{"date":"2019-04-23","close":23.569},{"date":"2019-04-24","close":23.7288},{"date":"2019-04-25","close":23.5131},{"date":"2019-04-26","close":23.8806},{"date":"2019-04-29","close":24.312},{"date":"2019-04-30","close":23.9605},{"date":"2019-05-01","close":23.8247},{"date":"2019-05-02","close":23.9765},{"date":"2019-05-03","close":24.304},{"date":"2019-05-06","close":24.2481},{"date":"2019-05-07","close":23.7208},{"date":"2019-05-08","close":24.0831},{"date":"2019-05-09","close":24.3166},{"date":"2019-05-10","close":24.3891},{"date":"2019-05-13","close":23.6805},{"date":"2019-05-14","close":24.0831},{"date":"2019-05-15","close":24.3166},{"date":"2019-05-16","close":24.6065},{"date":"2019-05-17","close":24.8722},{"date":"2019-05-20","close":24.84},{"date":"2019-05-21","close":24.8239},{"date":"2019-05-22","close":24.5904},{"date":"2019-05-23","close":23.8899},{"date":"2019-05-24","close":24.1959},{"date":"2019-05-28","close":23.8738},{"date":"2019-05-29","close":24.1959},{"date":"2019-05-30","close":23.8174},{"date":"2019-05-31","close":23.5034},{"date":"2019-06-03","close":23.753},{"date":"2019-06-04","close":24.7273},{"date":"2019-06-05","close":24.6709},{"date":"2019-06-06","close":24.5823},{"date":"2019-06-07","close":24.526},{"date":"2019-06-10","close":24.7192},{"date":"2019-06-11","close":24.6468},{"date":"2019-06-12","close":24.1959},{"date":"2019-06-13","close":24.5501},{"date":"2019-06-14","close":24.3408},{"date":"2019-06-17","close":24.22},{"date":"2019-06-18","close":24.5984},{"date":"2019-06-19","close":24.6226},{"date":"2019-06-20","close":24.5018},{"date":"2019-06-21","close":24.1475},{"date":"2019-06-24","close":23.8818},{"date":"2019-06-25","close":23.9785},{"date":"2019-06-26","close":24.1717},{"date":"2019-06-27","close":24.1556},{"date":"2019-06-28","close":25.2748},{"date":"2019-07-01","close":24.9447},{"date":"2019-07-02","close":24.2925},{"date":"2019-07-03","close":24.7434},{"date":"2019-07-05","close":25.3392},{"date":"2019-07-08","close":24.993},{"date":"2019-07-09","close":25.1379},{"date":"2019-07-10","close":24.8722},{"date":"2019-07-11","close":24.8239},{"date":"2019-07-12","close":25.4439},{"date":"2019-07-15","close":24.7112},{"date":"2019-07-16","close":24.7595},{"date":"2019-07-17","close":24.5984},{"date":"2019-07-18","close":24.7675},{"date":"2019-07-19","close":24.84},{"date":"2019-07-22","close":24.5582},{"date":"2019-07-23","close":24.7997},{"date":"2019-07-24","close":25.8384},{"date":"2019-07-25","close":25.6613},{"date":"2019-07-26","close":26.1041},{"date":"2019-07-29","close":26.1041},{"date":"2019-07-30","close":26.4906},{"date":"2019-07-31","close":26.4101},{"date":"2019-08-01","close":25.307},{"date":"2019-08-02","close":24.8803},{"date":"2019-08-05","close":24.0026},{"date":"2019-08-06","close":23.9543},{"date":"2019-08-07","close":23.9543},{"date":"2019-08-08","close":24.4412},{"date":"2019-08-09","close":24.2708},{"date":"2019-08-12","close":24.1491},{"date":"2019-08-13","close":24.2789},{"date":"2019-08-14","close":23.5973},{"date":"2019-08-15","close":23.3214},{"date":"2019-08-16","close":23.9462},{"date":"2019-08-19","close":24.3113},{"date":"2019-08-20","close":23.7595},{"date":"2019-08-21","close":24.1977},{"date":"2019-08-22","close":24.076},{"date":"2019-08-23","close":23.013},{"date":"2019-08-26","close":23.4999},{"date":"2019-08-27","close":22.9805},{"date":"2019-08-28","close":23.4837},{"date":"2019-08-29","close":23.8488},{"date":"2019-08-30","close":23.8001},{"date":"2019-09-03","close":23.3295},{"date":"2019-09-04","close":23.5891},{"date":"2019-09-05","close":24.3195},{"date":"2019-09-06","close":24.003},{"date":"2019-09-09","close":24.5872},{"date":"2019-09-10","close":24.9443},{"date":"2019-09-11","close":25.3581},{"date":"2019-09-12","close":25.6097},{"date":"2019-09-13","close":26.0884},{"date":"2019-09-16","close":25.8207},{"date":"2019-09-17","close":25.772},{"date":"2019-09-18","close":25.8288},{"date":"2019-09-19","close":25.5042},{"date":"2019-09-20","close":25.0822},{"date":"2019-09-23","close":24.1977},{"date":"2019-09-24","close":23.865},{"date":"2019-09-25","close":24.4574},{"date":"2019-09-26","close":24.1815},{"date":"2019-09-27","close":24.1247},{"date":"2019-09-30","close":23.7677},{"date":"2019-10-01","close":23.2483},{"date":"2019-10-02","close":23.3051},{"date":"2019-10-03","close":23.1266},{"date":"2019-10-04","close":23.5891},{"date":"2019-10-07","close":23.3619},{"date":"2019-10-08","close":22.8751},{"date":"2019-10-09","close":22.9075},{"date":"2019-10-10","close":23.1428},{"date":"2019-10-11","close":23.4268},{"date":"2019-10-14","close":23.581},{"date":"2019-10-15","close":24.0273},{"date":"2019-10-16","close":23.93},{"date":"2019-10-17","close":24.5548},{"date":"2019-10-18","close":24.644},{"date":"2019-10-21","close":25.1715},{"date":"2019-10-22","close":24.9767},{"date":"2019-10-23","close":24.8469},{"date":"2019-10-24","close":24.4331},{"date":"2019-10-25","close":24.6035},{"date":"2019-10-28","close":25.0173},{"date":"2019-10-29","close":25.2364},{"date":"2019-10-30","close":25.8125},{"date":"2019-10-31","close":25.1796},{"date":"2019-11-01","close":25.6827},{"date":"2019-11-04","close":26.0154},{"date":"2019-11-05","close":26.4861},{"date":"2019-11-06","close":26.1452},{"date":"2019-11-07","close":26.2832},{"date":"2019-11-08","close":26.1696},{"date":"2019-11-11","close":26.5185},{"date":"2019-11-12","close":26.5997},{"date":"2019-11-13","close":26.1584},{"date":"2019-11-14","close":26.0848},{"date":"2019-11-15","close":26.0767},{"date":"2019-11-18","close":25.9377},{"date":"2019-11-19","close":26.093},{"date":"2019-11-20","close":25.9296},{"date":"2019-11-21","close":25.8315},{"date":"2019-11-22","close":25.7334},{"date":"2019-11-25","close":25.9868},{"date":"2019-11-26","close":25.905},{"date":"2019-11-27","close":26.0685},{"date":"2019-11-29","close":25.7825},{"date":"2019-12-02","close":25.7089},{"date":"2019-12-03","close":25.4638},{"date":"2019-12-04","close":25.7825},{"date":"2019-12-05","close":25.7253},{"date":"2019-12-06","close":26.0195},{"date":"2019-12-09","close":26.0113},{"date":"2019-12-10","close":26.1012},{"date":"2019-12-11","close":26.1339},{"date":"2019-12-12","close":26.8203},{"date":"2019-12-13","close":26.6977},{"date":"2019-12-16","close":26.8448},{"date":"2019-12-17","close":27.2289},{"date":"2019-12-18","close":27.2207},{"date":"2019-12-19","close":27.2861},{"date":"2019-12-20","close":27.1063},{"date":"2019-12-23","close":26.9674},{"date":"2019-12-24","close":27.0001},{"date":"2019-12-26","close":27.0573},{"date":"2019-12-27","close":26.8203},{"date":"2019-12-30","close":26.8448},{"date":"2019-12-31","close":26.8693},{"date":"2020-01-02","close":26.7549},{"date":"2020-01-03","close":26.5343},{"date":"2020-01-06","close":26.3136},{"date":"2020-01-07","close":25.6762},{"date":"2020-01-08","close":26.0276},{"date":"2020-01-09","close":26.044},{"date":"2020-01-10","close":25.6926},{"date":"2020-01-13","close":25.9622},{"date":"2020-01-14","close":25.9704},{"date":"2020-01-15","close":25.6844},{"date":"2020-01-16","close":26.044},{"date":"2020-01-17","close":26.1747},{"date":"2020-01-21","close":25.6681},{"date":"2020-01-22","close":25.4964},{"date":"2020-01-23","close":25.6435},{"date":"2020-01-24","close":25.0225},{"date":"2020-01-27","close":24.622},{"date":"2020-01-28","close":24.1644},{"date":"2020-01-29","close":23.5842},{"date":"2020-01-30","close":23.7722},{"date":"2020-01-31","close":23.004},{"date":"2020-02-03","close":23.3145},{"date":"2020-02-04","close":23.5515},{"date":"2020-02-05","close":23.7803},{"date":"2020-02-06","close":23.6904},{"date":"2020-02-07","close":23.6087},{"date":"2020-02-10","close":23.6414},{"date":"2020-02-11","close":23.5188},{"date":"2020-02-12","close":23.4943},{"date":"2020-02-13","close":23.6756},{"date":"2020-02-14","close":23.3295},{"date":"2020-02-18","close":22.6455},{"date":"2020-02-19","close":22.7115},{"date":"2020-02-20","close":22.6455},{"date":"2020-02-21","close":22.7197},{"date":"2020-02-24","close":22.4972},{"date":"2020-02-25","close":21.7143},{"date":"2020-02-26","close":21.6154},{"date":"2020-02-27","close":20.6265},{"date":"2020-02-28","close":20.1156},{"date":"2020-03-02","close":20.8655},{"date":"2020-03-03","close":19.992},{"date":"2020-03-04","close":19.9508},{"date":"2020-03-05","close":18.9537},{"date":"2020-03-06","close":18.69},{"date":"2020-03-09","close":16.259},{"date":"2020-03-10","close":17.1819},{"date":"2020-03-11","close":15.6574},{"date":"2020-03-12","close":14.3718},{"date":"2020-03-13","close":15.6656},{"date":"2020-03-16","close":12.9297},{"date":"2020-03-17","close":14.3636},{"date":"2020-03-18","close":11.8667},{"date":"2020-03-19","close":12.3281},{"date":"2020-03-20","close":10.3421},{"date":"2020-03-23","close":9.823},{"date":"2020-03-24","close":10.7377},{"date":"2020-03-25","close":10.6717},{"date":"2020-03-26","close":11.5123},{"date":"2020-03-27","close":11.3475},{"date":"2020-03-30","close":11.6854},{"date":"2020-03-31","close":12.2457},{"date":"2020-04-01","close":11.7678},{"date":"2020-04-02","close":12.0809},{"date":"2020-04-03","close":11.298},{"date":"2020-04-06","close":12.221},{"date":"2020-04-07","close":12.4435},{"date":"2020-04-08","close":12.6248},{"date":"2020-04-09","close":14.1329},{"date":"2020-04-13","close":13.3582},{"date":"2020-04-14","close":13.0204},{"date":"2020-04-15","close":11.9326},{"date":"2020-04-16","close":11.364},{"date":"2020-04-17","close":12.6248},{"date":"2020-04-20","close":12.4929},{"date":"2020-04-21","close":12.4105},{"date":"2020-04-22","close":12.5259},{"date":"2020-04-23","close":12.6742},{"date":"2020-04-24","close":12.7484},{"date":"2020-04-27","close":13.8856},{"date":"2020-04-28","close":14.1988},{"date":"2020-04-29","close":15.2289},{"date":"2020-04-30","close":14.0422},{"date":"2020-05-01","close":13.3253},{"date":"2020-05-04","close":12.8226},{"date":"2020-05-05","close":10.7294},{"date":"2020-05-06","close":9.6581},{"date":"2020-05-07","close":9.3944},{"date":"2020-05-08","close":9.7488},{"date":"2020-05-11","close":9.1307},{"date":"2020-05-12","close":8.5868},{"date":"2020-05-13","close":8.216},{"date":"2020-05-14","close":8.2078},{"date":"2020-05-15","close":8.1336},{"date":"2020-05-18","close":9.0071},{"date":"2020-05-19","close":8.1089},{"date":"2020-05-20","close":9.0154},{"date":"2020-05-21","close":8.8835},{"date":"2020-05-22","close":8.6445},{"date":"2020-05-26","close":9.2214},{"date":"2020-05-27","close":10.1938},{"date":"2020-05-28","close":9.4356},{"date":"2020-05-29","close":8.9165},{"date":"2020-06-01","close":8.867},{"date":"2020-06-02","close":8.8423},{"date":"2020-06-03","close":9.7982},{"date":"2020-06-04","close":9.9136},{"date":"2020-06-05","close":11.0014},{"date":"2020-06-08","close":11.8419},{"date":"2020-06-09","close":11.1497},{"date":"2020-06-10","close":10.0372},{"date":"2020-06-11","close":8.9906},{"date":"2020-06-12","close":9.3367},{"date":"2020-06-15","close":9.5016},{"date":"2020-06-16","close":9.7735},{"date":"2020-06-17","close":9.0154},{"date":"2020-06-18","close":9.3367},{"date":"2020-06-19","close":9.1967},{"date":"2020-06-22","close":9.1637},{"date":"2020-06-23","close":9.0401},{"date":"2020-06-24","close":8.5044},{"date":"2020-06-25","close":8.8341},{"date":"2020-06-26","close":8.5137},{"date":"2020-06-29","close":9.2471},{"date":"2020-06-30","close":9.2893},{"date":"2020-07-01","close":8.598},{"date":"2020-07-02","close":8.4632},{"date":"2020-07-06","close":8.6823},{"date":"2020-07-07","close":8.3704},{"date":"2020-07-08","close":8.244},{"date":"2020-07-09","close":7.8478},{"date":"2020-07-10","close":8.303},{"date":"2020-07-13","close":8.4379},{"date":"2020-07-14","close":8.2103},{"date":"2020-07-15","close":8.9436},{"date":"2020-07-16","close":8.7329},{"date":"2020-07-17","close":8.3452},{"date":"2020-07-20","close":8.1091},{"date":"2020-07-21","close":8.9942},{"date":"2020-07-22","close":8.8172},{"date":"2020-07-23","close":9.2555},{"date":"2020-07-24","close":9.0954},{"date":"2020-07-27","close":8.9184},{"date":"2020-07-28","close":8.9268},{"date":"2020-07-29","close":9.146},{"date":"2020-07-30","close":8.2271},{"date":"2020-07-31","close":8.3957},{"date":"2020-08-03","close":8.0754},{"date":"2020-08-04","close":7.9068},{"date":"2020-08-05","close":8.2777},{"date":"2020-08-06","close":8.1176},{"date":"2020-08-07","close":8.8172},{"date":"2020-08-10","close":9.0111},{"date":"2020-08-11","close":8.9184},{"date":"2020-08-12","close":8.7582},{"date":"2020-08-13","close":8.3704},{"date":"2020-08-14","close":8.421},{"date":"2020-08-17","close":8.185},{"date":"2020-08-18","close":7.9405},{"date":"2020-08-19","close":8.0754},{"date":"2020-08-20","close":7.8815},{"date":"2020-08-21","close":7.6877},{"date":"2020-08-24","close":7.9827},{"date":"2020-08-25","close":7.9743},{"date":"2020-08-26","close":7.7045},{"date":"2020-08-27","close":7.8562},{"date":"2020-08-28","close":7.89},{"date":"2020-08-31","close":7.7382},{"date":"2020-09-01","close":7.7298},{"date":"2020-09-02","close":7.772},{"date":"2020-09-03","close":7.8815},{"date":"2020-09-04","close":8.1176},{"date":"2020-09-08","close":8.0501},{"date":"2020-09-09","close":7.9574},{"date":"2020-09-10","close":7.8394},{"date":"2020-09-11","close":8.0501},{"date":"2020-09-14","close":8.4716},{"date":"2020-09-15","close":8.48},{"date":"2020-09-16","close":8.6655},{"date":"2020-09-17","close":8.7835},{"date":"2020-09-18","close":8.6149},{"date":"2020-09-21","close":8.1372},{"date":"2020-09-22","close":7.7534},{"date":"2020-09-23","close":7.4293},{"date":"2020-09-24","close":7.8131},{"date":"2020-09-25","close":8.0264},{"date":"2020-09-28","close":8.3931},{"date":"2020-09-29","close":8.3761},{"date":"2020-09-30","close":8.6234},{"date":"2020-10-01","close":8.7258},{"date":"2020-10-02","close":9.084},{"date":"2020-10-05","close":9.0926},{"date":"2020-10-06","close":9.0328},{"date":"2020-10-07","close":9.3143},{"date":"2020-10-08","close":9.5702},{"date":"2020-10-09","close":9.3655},{"date":"2020-10-12","close":9.5617},{"date":"2020-10-13","close":9.1352},{"date":"2020-10-14","close":8.9817},{"date":"2020-10-15","close":9.1096},{"date":"2020-10-16","close":9.3826},{"date":"2020-10-19","close":9.2546},{"date":"2020-10-20","close":9.4252},{"date":"2020-10-21","close":9.5446},{"date":"2020-10-22","close":10.0564},{"date":"2020-10-23","close":10.2099},{"date":"2020-10-26","close":10.1076},{"date":"2020-10-27","close":11.3444},{"date":"2020-10-28","close":10.7473},{"date":"2020-10-29","close":10.807},{"date":"2020-10-30","close":11.1141},{"date":"2020-11-02","close":11.2505},{"date":"2020-11-03","close":11.6344},{"date":"2020-11-04","close":10.5682},{"date":"2020-11-05","close":11.08},{"date":"2020-11-06","close":10.9264},{"date":"2020-11-09","close":13.2465},{"date":"2020-11-10","close":13.8691},{"date":"2020-11-11","close":13.3488},{"date":"2020-11-12","close":12.82},{"date":"2020-11-13","close":13.3232},{"date":"2020-11-16","close":14.2871},{"date":"2020-11-17","close":14.4065},{"date":"2020-11-18","close":14.3724},{"date":"2020-11-19","close":14.5089},{"date":"2020-11-20","close":14.5259},{"date":"2020-11-23","close":14.7647},{"date":"2020-11-24","close":15.2424},{"date":"2020-11-25","close":15.0377},{"date":"2020-11-27","close":15.0377},{"date":"2020-11-30","close":13.9885},{"date":"2020-12-01","close":14.2871},{"date":"2020-12-02","close":14.833},{"date":"2020-12-03","close":14.995},{"date":"2020-12-04","close":15.7883},{"date":"2020-12-07","close":15.7201},{"date":"2020-12-08","close":15.8651},{"date":"2020-12-09","close":16.0868},{"date":"2020-12-10","close":16.0868},{"date":"2020-12-11","close":15.7883},{"date":"2020-12-14","close":15.6092},{"date":"2020-12-15","close":15.8139},{"date":"2020-12-16","close":15.5907},{"date":"2020-12-17","close":15.0412},{"date":"2020-12-18","close":14.3716},{"date":"2020-12-21","close":14.6549},{"date":"2020-12-22","close":14.1484},{"date":"2020-12-23","close":15.1442},{"date":"2020-12-24","close":15.1271},{"date":"2020-12-28","close":15.1185},{"date":"2020-12-29","close":14.5347},{"date":"2020-12-30","close":14.7665},{"date":"2020-12-31","close":14.6978},{"date":"2021-01-04","close":14.466},{"date":"2021-01-05","close":15.6508},{"date":"2021-01-06","close":16.6896},{"date":"2021-01-07","close":16.9471},{"date":"2021-01-08","close":16.6123},{"date":"2021-01-11","close":16.9128},{"date":"2021-01-12","close":17.033},{"date":"2021-01-13","close":16.3719},{"date":"2021-01-14","close":16.8269},{"date":"2021-01-15","close":16.3805},{"date":"2021-01-19","close":16.5694},{"date":"2021-01-20","close":16.3633},{"date":"2021-01-21","close":16.1315},{"date":"2021-01-22","close":16.535},{"date":"2021-01-25","close":16.2946},{"date":"2021-01-26","close":15.4533},{"date":"2021-01-27","close":14.8094},{"date":"2021-01-28","close":14.9725},{"date":"2021-01-29","close":14.2342},{"date":"2021-02-01","close":14.4231},{"date":"2021-02-02","close":14.6205},{"date":"2021-02-03","close":14.9382},{"date":"2021-02-04","close":15.625},{"date":"2021-02-05","close":16.226},{"date":"2021-02-08","close":17.4622},{"date":"2021-02-09","close":17.8657},{"date":"2021-02-10","close":17.4708},{"date":"2021-02-11","close":16.9643},{"date":"2021-02-12","close":16.5007},{"date":"2021-02-16","close":16.8012},{"date":"2021-02-17","close":16.6037},{"date":"2021-02-18","close":16.1144},{"date":"2021-02-19","close":17.1961},{"date":"2021-02-22","close":17.694},{"date":"2021-02-23","close":17.7112},{"date":"2021-02-24","close":18.1319},{"date":"2021-02-25","close":17.7198},{"date":"2021-02-26","close":17.3077},{"date":"2021-03-01","close":17.8657},{"date":"2021-03-02","close":17.8056},{"date":"2021-03-03","close":18.3122},{"date":"2021-03-04","close":18.4925},{"date":"2021-03-05","close":18.956},{"date":"2021-03-08","close":20.2009},{"date":"2021-03-09","close":19.9004},{"date":"2021-03-10","close":20.3383},{"date":"2021-03-11","close":20.5185},{"date":"2021-03-12","close":20.9306},{"date":"2021-03-15","close":20.364},{"date":"2021-03-16","close":20.3211},{"date":"2021-03-17","close":20.2181},{"date":"2021-03-18","close":20.3211},{"date":"2021-03-19","close":20.1322},{"date":"2021-03-22","close":19.1916},{"date":"2021-03-23","close":18.5876},{"date":"2021-03-24","close":18.5358},{"date":"2021-03-25","close":19.2003},{"date":"2021-03-26","close":19.7008},{"date":"2021-03-29","close":19.0622},{"date":"2021-03-30","close":19.485},{"date":"2021-03-31","close":19.2607},{"date":"2021-04-01","close":19.3297},{"date":"2021-04-05","close":19.5023},{"date":"2021-04-06","close":19.2865},{"date":"2021-04-07","close":19.2175},{"date":"2021-04-08","close":19.2779},{"date":"2021-04-09","close":19.4074},{"date":"2021-04-12","close":19.4678},{"date":"2021-04-13","close":18.4236},{"date":"2021-04-14","close":19.0536},{"date":"2021-04-15","close":19.1053},{"date":"2021-04-16","close":19.2779},{"date":"2021-04-19","close":19.0881},{"date":"2021-04-20","close":18.251},{"date":"2021-04-21","close":18.7947},{"date":"2021-04-22","close":18.5013},{"date":"2021-04-23","close":19.6145},{"date":"2021-04-26","close":19.6403},{"date":"2021-04-27","close":19.3556},{"date":"2021-04-28","close":19.5541},{"date":"2021-04-29","close":20.115},{"date":"2021-04-30","close":19.1485},{"date":"2021-05-03","close":19.8043},{"date":"2021-05-04","close":20.8916},{"date":"2021-05-05","close":21.1418},{"date":"2021-05-06","close":21.4698},{"date":"2021-05-07","close":21.4439},{"date":"2021-05-10","close":21.2454},{"date":"2021-05-11","close":21.6596},{"date":"2021-05-12","close":21.6337},{"date":"2021-05-13","close":22.885},{"date":"2021-05-14","close":22.8073},{"date":"2021-05-17","close":22.8591},{"date":"2021-05-18","close":22.9626},{"date":"2021-05-19","close":23.256},{"date":"2021-05-20","close":23.2992},{"date":"2021-05-21","close":23.4977},{"date":"2021-05-24","close":23.42},{"date":"2021-05-25","close":22.5829},{"date":"2021-05-26","close":22.7814},{"date":"2021-05-27","close":23.8342},{"date":"2021-05-28","close":23.9464},{"date":"2021-06-01","close":24.2743},{"date":"2021-06-02","close":24.1621},{"date":"2021-06-03","close":24.1794},{"date":"2021-06-04","close":24.2916},{"date":"2021-06-07","close":24.6367},{"date":"2021-06-08","close":24.6885},{"date":"2021-06-09","close":24.1621},{"date":"2021-06-10","close":23.7652},{"date":"2021-06-11","close":24.0499},{"date":"2021-06-14","close":23.5667},{"date":"2021-06-15","close":24.119},{"date":"2021-06-16","close":24.7144},{"date":"2021-06-17","close":23.7738},{"date":"2021-06-18","close":23.2992},{"date":"2021-06-21","close":24.0931},{"date":"2021-06-22","close":24.0931},{"date":"2021-06-23","close":24.188},{"date":"2021-06-24","close":24.4296},{"date":"2021-06-25","close":24.0586},{"date":"2021-06-28","close":23.5386},{"date":"2021-06-29","close":23.6426},{"date":"2021-06-30","close":23.7552},{"date":"2021-07-01","close":24.0932},{"date":"2021-07-02","close":24.1712},{"date":"2021-07-06","close":24.0586},{"date":"2021-07-07","close":23.8852},{"date":"2021-07-08","close":23.5819},{"date":"2021-07-09","close":23.7899},{"date":"2021-07-12","close":23.9199},{"date":"2021-07-13","close":23.6599},{"date":"2021-07-14","close":23.6946},{"date":"2021-07-15","close":23.9286},{"date":"2021-07-16","close":23.2179},{"date":"2021-07-19","close":22.7759},{"date":"2021-07-20","close":23.3999},{"date":"2021-07-21","close":24.5352},{"date":"2021-07-22","close":23.4779},{"date":"2021-07-23","close":23.6686},{"date":"2021-07-26","close":23.8592},{"date":"2021-07-27","close":23.5212},{"date":"2021-07-28","close":23.5472},{"date":"2021-07-29","close":23.5906},{"date":"2021-07-30","close":23.4346},{"date":"2021-08-02","close":23.5039},{"date":"2021-08-03","close":24.1712},{"date":"2021-08-04","close":23.8246},{"date":"2021-08-05","close":23.9286},{"date":"2021-08-06","close":24.8039},{"date":"2021-08-09","close":24.4486},{"date":"2021-08-10","close":24.7779},{"date":"2021-08-11","close":24.3446},{"date":"2021-08-12","close":23.8332},{"date":"2021-08-13","close":23.2872},{"date":"2021-08-16","close":22.9406},{"date":"2021-08-17","close":22.5679},{"date":"2021-08-18","close":22.2299},{"date":"2021-08-19","close":21.8486},{"date":"2021-08-20","close":22.3166},{"date":"2021-08-23","close":22.6372},{"date":"2021-08-24","close":22.5766},{"date":"2021-08-25","close":22.3328},{"date":"2021-08-26","close":21.645},{"date":"2021-08-27","close":22.2196},{"date":"2021-08-30","close":21.6885},{"date":"2021-08-31","close":22.3154},{"date":"2021-09-01","close":22.028},{"date":"2021-09-02","close":21.9584},{"date":"2021-09-03","close":21.9845},{"date":"2021-09-07","close":22.298},{"date":"2021-09-08","close":21.5579},{"date":"2021-09-09","close":21.2967},{"date":"2021-09-10","close":21.0529},{"date":"2021-09-13","close":21.4534},{"date":"2021-09-14","close":20.87},{"date":"2021-09-15","close":21.1922},{"date":"2021-09-16","close":20.9049},{"date":"2021-09-17","close":21.5143},{"date":"2021-09-20","close":21.0703},{"date":"2021-09-21","close":21.227},{"date":"2021-09-22","close":21.5927},{"date":"2021-09-23","close":22.446},{"date":"2021-09-24","close":22.9248},{"date":"2021-09-27","close":23.8391},{"date":"2021-09-28","close":23.7172},{"date":"2021-09-29","close":23.7868},{"date":"2021-09-30","close":23.4908},{"date":"2021-10-01","close":23.5778},{"date":"2021-10-04","close":23.4037},{"date":"2021-10-05","close":23.6823},{"date":"2021-10-06","close":23.5778},{"date":"2021-10-07","close":23.7433},{"date":"2021-10-08","close":23.6997},{"date":"2021-10-11","close":23.1773},{"date":"2021-10-12","close":23.4037},{"date":"2021-10-13","close":23.0119},{"date":"2021-10-14","close":23.5169},{"date":"2021-10-15","close":23.5343},{"date":"2021-10-18","close":23.3602},{"date":"2021-10-19","close":23.4559},{"date":"2021-10-20","close":23.8826},{"date":"2021-10-21","close":24.1612},{"date":"2021-10-22","close":24.6923},{"date":"2021-10-25","close":24.5791},{"date":"2021-10-26","close":24.1351},{"date":"2021-10-27","close":23.3428},{"date":"2021-10-28","close":23.8913},{"date":"2021-10-29","close":23.6388},{"date":"2021-11-01","close":24.7184},{"date":"2021-11-02","close":24.0219},{"date":"2021-11-03","close":24.5617},{"date":"2021-11-04","close":24.3092},{"date":"2021-11-05","close":24.8664},{"date":"2021-11-08","close":24.8577},{"date":"2021-11-09","close":24.6042},{"date":"2021-11-10","close":24.3943},{"date":"2021-11-11","close":24.6042},{"date":"2021-11-12","close":24.1145},{"date":"2021-11-15","close":24.2195},{"date":"2021-11-16","close":24.6304},{"date":"2021-11-17","close":24.5517},{"date":"2021-11-18","close":24.8315},{"date":"2021-11-19","close":24.7003},{"date":"2021-11-22","close":24.7965},{"date":"2021-11-23","close":25.1812},{"date":"2021-11-24","close":25.0501},{"date":"2021-11-26","close":24.3506},{"date":"2021-11-29","close":23.9659},{"date":"2021-11-30","close":23.3539},{"date":"2021-12-01","close":23.0653},{"date":"2021-12-02","close":23.9572},{"date":"2021-12-03","close":23.826},{"date":"2021-12-06","close":24.3943},{"date":"2021-12-07","close":24.1495},{"date":"2021-12-08","close":24.0271},{"date":"2021-12-09","close":23.9659},{"date":"2021-12-10","close":24.1757},{"date":"2021-12-13","close":23.7036},{"date":"2021-12-14","close":24.1145},{"date":"2021-12-15","close":24.4905},{"date":"2021-12-16","close":24.7178},{"date":"2021-12-17","close":24.3681},{"date":"2021-12-20","close":23.6162},{"date":"2021-12-21","close":24.3943},{"date":"2021-12-22","close":24.7878},{"date":"2021-12-23","close":24.8053},{"date":"2021-12-27","close":25.1113},{"date":"2021-12-28","close":25.0676},{"date":"2021-12-29","close":24.9889},{"date":"2021-12-30","close":24.9189},{"date":"2021-12-31","close":24.8577},{"date":"2022-01-03","close":25.4698},{"date":"2022-01-04","close":25.7408},{"date":"2022-01-05","close":25.566},{"date":"2022-01-06","close":26.554},{"date":"2022-01-07","close":26.6764},{"date":"2022-01-10","close":26.86},{"date":"2022-01-11","close":26.8425},{"date":"2022-01-12","close":26.9125},{"date":"2022-01-13","close":26.8687},{"date":"2022-01-14","close":27.3584},{"date":"2022-01-18","close":26.8512},{"date":"2022-01-19","close":25.9682},{"date":"2022-01-20","close":26.554},{"date":"2022-01-21","close":25.837},{"date":"2022-01-24","close":26.1168},{"date":"2022-01-25","close":25.9856},{"date":"2022-01-26","close":25.6446},{"date":"2022-01-27","close":25.4873},{"date":"2022-01-28","close":25.2862},{"date":"2022-01-31","close":25.872},{"date":"2022-02-01","close":26.1867},{"date":"2022-02-02","close":26.449},{"date":"2022-02-03","close":26.3179},{"date":"2022-02-04","close":26.5889},{"date":"2022-02-07","close":26.6152},{"date":"2022-02-08","close":27.1048},{"date":"2022-02-09","close":26.6396},{"date":"2022-02-10","close":26.8415},{"date":"2022-02-11","close":26.8064},{"date":"2022-02-14","close":26.5782},{"date":"2022-02-15","close":27.3418},{"date":"2022-02-16","close":27.4384},{"date":"2022-02-17","close":27.333},{"date":"2022-02-18","close":27.2979},{"date":"2022-02-22","close":26.9732},{"date":"2022-02-23","close":26.3851},{"date":"2022-02-24","close":26.0252},{"date":"2022-02-25","close":27.0346},{"date":"2022-02-28","close":27.2979},{"date":"2022-03-01","close":25.9725},{"date":"2022-03-02","close":26.8415},{"date":"2022-03-03","close":26.9556},{"date":"2022-03-04","close":26.3324},{"date":"2022-03-07","close":25.6214},{"date":"2022-03-08","close":25.6653},{"date":"2022-03-09","close":26.2358},{"date":"2022-03-10","close":25.9637},{"date":"2022-03-11","close":26.1393},{"date":"2022-03-14","close":26.2007},{"date":"2022-03-15","close":26.3763},{"date":"2022-03-16","close":26.6923},{"date":"2022-03-17","close":26.2622},{"date":"2022-03-18","close":26.1832},{"date":"2022-03-21","close":25.9462},{"date":"2022-03-22","close":26.4202},{"date":"2022-03-23","close":25.2089},{"date":"2022-03-24","close":25.6214},{"date":"2022-03-25","close":26.2095},{"date":"2022-03-28","close":25.9286},{"date":"2022-03-29","close":26.4553},{"date":"2022-03-30","close":25.4898},{"date":"2022-03-31","close":25.4283},{"date":"2022-04-01","close":25.2967},{"date":"2022-04-04","close":25.1211},{"date":"2022-04-05","close":24.7437},{"date":"2022-04-06","close":24.4979},{"date":"2022-04-07","close":24.2521},{"date":"2022-04-08","close":24.0239},{"date":"2022-04-11","close":24.1205},{"date":"2022-04-12","close":24.3136},{"date":"2022-04-13","close":24.691},{"date":"2022-04-14","close":24.533},{"date":"2022-04-18","close":24.4277},{"date":"2022-04-19","close":25.244},{"date":"2022-04-20","close":25.1123},{"date":"2022-04-21","close":23.7343},{"date":"2022-04-22","close":23.1725},{"date":"2022-04-25","close":22.9882},{"date":"2022-04-26","close":22.4089},{"date":"2022-04-27","close":22.0051},{"date":"2022-04-28","close":22.1368},{"date":"2022-04-29","close":21.7154},{"date":"2022-05-02","close":21.733},{"date":"2022-05-03","close":21.9437},{"date":"2022-05-04","close":22.7424},{"date":"2022-05-05","close":22.2596},{"date":"2022-05-06","close":22.286},{"date":"2022-05-09","close":22.1455},{"date":"2022-05-10","close":22.0578},{"date":"2022-05-11","close":21.899},{"date":"2022-05-12","close":21.9784},{"date":"2022-05-13","close":21.8461},{"date":"2022-05-16","close":22.2606},{"date":"2022-05-17","close":23.1249},{"date":"2022-05-18","close":22.5517},{"date":"2022-05-19","close":21.9872},{"date":"2022-05-20","close":22.2077},{"date":"2022-05-23","close":22.534},{"date":"2022-05-24","close":22.5164},{"date":"2022-05-25","close":22.4194},{"date":"2022-05-26","close":22.8515},{"date":"2022-05-27","close":23.1338},{"date":"2022-05-31","close":23.0279},{"date":"2022-06-01","close":22.9309},{"date":"2022-06-02","close":23.3895},{"date":"2022-06-03","close":23.072},{"date":"2022-06-06","close":23.2837},{"date":"2022-06-07","close":23.2749},{"date":"2022-06-08","close":22.9838},{"date":"2022-06-09","close":22.4105},{"date":"2022-06-10","close":21.9078},{"date":"2022-06-13","close":21.511},{"date":"2022-06-14","close":21.7226},{"date":"2022-06-15","close":21.7491},{"date":"2022-06-16","close":21.2552},{"date":"2022-06-17","close":21.3257},{"date":"2022-06-21","close":21.9255},{"date":"2022-06-22","close":21.8549},{"date":"2022-06-23","close":21.4316},{"date":"2022-06-24","close":22.3488},{"date":"2022-06-27","close":22.2959},{"date":"2022-06-28","close":22.2077},{"date":"2022-06-29","close":21.9519},{"date":"2022-06-30","close":21.8461},{"date":"2022-07-01","close":22.2342},{"date":"2022-07-05","close":22.2165},{"date":"2022-07-06","close":22.1283},{"date":"2022-07-07","close":22.1636},{"date":"2022-07-08","close":22.1989},{"date":"2022-07-11","close":21.9784},{"date":"2022-07-12","close":21.9078},{"date":"2022-07-13","close":21.3787},{"date":"2022-07-14","close":21.2023},{"date":"2022-07-15","close":21.8196},{"date":"2022-07-18","close":21.9078},{"date":"2022-07-19","close":22.6399},{"date":"2022-07-20","close":23.9363},{"date":"2022-07-21","close":24.1392},{"date":"2022-07-22","close":23.7247},{"date":"2022-07-25","close":23.6806},{"date":"2022-07-26","close":23.8658},{"date":"2022-07-27","close":24.4743},{"date":"2022-07-28","close":24.4655},{"date":"2022-07-29","close":24.8448},{"date":"2022-08-01","close":25.0564},{"date":"2022-08-02","close":24.9594},{"date":"2022-08-03","close":25.4445},{"date":"2022-08-04","close":25.3034},{"date":"2022-08-05","close":25.5768},{"date":"2022-08-08","close":25.6562},{"date":"2022-08-09","close":25.5327},{"date":"2022-08-10","close":26.0109},{"date":"2022-08-11","close":26.2146},{"date":"2022-08-12","close":26.684},{"date":"2022-08-15","close":26.7637},{"date":"2022-08-16","close":26.8611},{"date":"2022-08-17","close":26.56},{"date":"2022-08-18","close":26.622},{"date":"2022-08-19","close":26.188},{"date":"2022-08-22","close":25.4353},{"date":"2022-08-23","close":25.3113},{"date":"2022-08-24","close":25.4795},{"date":"2022-08-25","close":25.8249},{"date":"2022-08-26","close":25.4618},{"date":"2022-08-29","close":25.019},{"date":"2022-08-30","close":25.0633},{"date":"2022-08-31","close":24.9836},{"date":"2022-09-01","close":24.8153},{"date":"2022-09-02","close":24.7533},{"date":"2022-09-06","close":24.3459},{"date":"2022-09-07","close":24.5851},{"date":"2022-09-08","close":25.2759},{"date":"2022-09-09","close":25.639},{"date":"2022-09-12","close":25.7718},{"date":"2022-09-13","close":25.0102},{"date":"2022-09-14","close":25.2316},{"date":"2022-09-15","close":25.8072},{"date":"2022-09-16","close":26.1349},{"date":"2022-09-19","close":26.0286},{"date":"2022-09-20","close":26.2855},{"date":"2022-09-21","close":26.0286},{"date":"2022-09-22","close":25.453},{"date":"2022-09-23","close":25.1519},{"date":"2022-09-26","close":25.0899},{"date":"2022-09-27","close":24.771},{"date":"2022-09-28","close":24.9482},{"date":"2022-09-29","close":24.5054},{"date":"2022-09-30","close":24.1777},{"date":"2022-10-03","close":24.4611},{"date":"2022-10-04","close":25.3644},{"date":"2022-10-05","close":25.081},{"date":"2022-10-06","close":25.1076},{"date":"2022-10-07","close":24.6559},{"date":"2022-10-10","close":24.7533},{"date":"2022-10-11","close":24.7799},{"date":"2022-10-12","close":24.9305},{"date":"2022-10-13","close":26.1083},{"date":"2022-10-14","close":24.7976},{"date":"2022-10-17","close":25.1961},{"date":"2022-10-18","close":25.4441},{"date":"2022-10-19","close":25.3733},{"date":"2022-10-20","close":24.2574},{"date":"2022-10-21","close":25.0633},{"date":"2022-10-24","close":25.3821},{"date":"2022-10-25","close":25.701},{"date":"2022-10-26","close":25.3644},{"date":"2022-10-27","close":25.515},{"date":"2022-10-28","close":25.9224},{"date":"2022-10-31","close":25.9046},{"date":"2022-11-01","close":25.6655},{"date":"2022-11-02","close":24.9836},{"date":"2022-11-03","close":24.3017},{"date":"2022-11-04","close":25.205},{"date":"2022-11-07","close":25.9578},{"date":"2022-11-08","close":25.639},{"date":"2022-11-09","close":25.4353},{"date":"2022-11-10","close":26.9054},{"date":"2022-11-11","close":27.2065},{"date":"2022-11-14","close":26.9231},{"date":"2022-11-15","close":27.2508},{"date":"2022-11-16","close":26.8677},{"date":"2022-11-17","close":26.8054},{"date":"2022-11-18","close":26.9836},{"date":"2022-11-21","close":27.331},{"date":"2022-11-22","close":27.4913},{"date":"2022-11-23","close":27.4735},{"date":"2022-11-25","close":27.8566},{"date":"2022-11-28","close":27.1974},{"date":"2022-11-29","close":27.2241},{"date":"2022-11-30","close":27.7764},{"date":"2022-12-01","close":28.0793},{"date":"2022-12-02","close":28.1238},{"date":"2022-12-05","close":26.547},{"date":"2022-12-06","close":26.7608},{"date":"2022-12-07","close":26.841},{"date":"2022-12-08","close":27.2953},{"date":"2022-12-09","close":27.1617},{"date":"2022-12-12","close":26.6807},{"date":"2022-12-13","close":26.5381},{"date":"2022-12-14","close":25.7542},{"date":"2022-12-15","close":25.4691},{"date":"2022-12-16","close":25.4335},{"date":"2022-12-19","close":25.8433},{"date":"2022-12-20","close":26.2352},{"date":"2022-12-21","close":26.3332},{"date":"2022-12-22","close":26.2085},{"date":"2022-12-23","close":26.3511},{"date":"2022-12-27","close":26.5203},{"date":"2022-12-28","close":26.2798},{"date":"2022-12-29","close":26.6718},{"date":"2022-12-30","close":26.6361},{"date":"2023-01-03","close":26.5203},{"date":"2023-01-04","close":27.037},{"date":"2023-01-05","close":26.7697},{"date":"2023-01-06","close":27.429},{"date":"2023-01-09","close":26.9568},{"date":"2023-01-10","close":27.2152},{"date":"2023-01-11","close":27.3755},{"date":"2023-01-12","close":27.5804},{"date":"2023-01-13","close":27.429},{"date":"2023-01-17","close":26.939},{"date":"2023-01-18","close":25.4602},{"date":"2023-01-19","close":25.0059},{"date":"2023-01-20","close":25.3533},{"date":"2023-01-23","close":25.478},{"date":"2023-01-24","close":25.4246},{"date":"2023-01-25","close":25.0326},{"date":"2023-01-26","close":27.616},{"date":"2023-01-27","close":26.9301},{"date":"2023-01-30","close":27.0459},{"date":"2023-01-31","close":27.6606},{"date":"2023-02-01","close":26.841},{"date":"2023-02-02","close":27.527},{"date":"2023-02-03","close":27.9724},{"date":"2023-02-06","close":27.4468},{"date":"2023-02-07","close":27.7497},{"date":"2023-02-08","close":27.5091},{"date":"2023-02-09","close":27.4557},{"date":"2023-02-10","close":27.4022},{"date":"2023-02-13","close":27.5091},{"date":"2023-02-14","close":26.9568},{"date":"2023-02-15","close":27.4228},{"date":"2023-02-16","close":27.2436},{"date":"2023-02-17","close":27.1629},{"date":"2023-02-21","close":26.455},{"date":"2023-02-22","close":26.4639},{"date":"2023-02-23","close":26.4729},{"date":"2023-02-24","close":26.3205},{"date":"2023-02-27","close":26.2937},{"date":"2023-02-28","close":26.0427},{"date":"2023-03-01","close":26.1144},{"date":"2023-03-02","close":25.6126},{"date":"2023-03-03","close":25.6932},{"date":"2023-03-06","close":25.2093},{"date":"2023-03-07","close":24.5999},{"date":"2023-03-08","close":24.7074},{"date":"2023-03-09","close":23.3004},{"date":"2023-03-10","close":22.9151},{"date":"2023-03-13","close":21.8307},{"date":"2023-03-14","close":22.5835},{"date":"2023-03-15","close":22.5387},{"date":"2023-03-16","close":23.2467},{"date":"2023-03-17","close":21.8845},{"date":"2023-03-20","close":21.8038},{"date":"2023-03-21","close":22.6642},{"date":"2023-03-22","close":22.3864},{"date":"2023-03-23","close":22.1175},{"date":"2023-03-24","close":22.4939},{"date":"2023-03-27","close":22.9061},{"date":"2023-03-28","close":22.9868},{"date":"2023-03-29","close":22.8972},{"date":"2023-03-30","close":22.4401},{"date":"2023-03-31","close":22.458},{"date":"2023-04-03","close":22.1982},{"date":"2023-04-04","close":21.768},{"date":"2023-04-05","close":21.4454},{"date":"2023-04-06","close":21.5708},{"date":"2023-04-10","close":21.535},{"date":"2023-04-11","close":21.2482},{"date":"2023-04-12","close":21.0062},{"date":"2023-04-13","close":21.0152},{"date":"2023-04-14","close":20.7553},{"date":"2023-04-17","close":20.9256},{"date":"2023-04-18","close":20.3431},{"date":"2023-04-19","close":20.9346},{"date":"2023-04-20","close":20.7105},{"date":"2023-04-21","close":19.6799},{"date":"2023-04-24","close":19.4559},{"date":"2023-04-25","close":18.4432},{"date":"2023-04-26","close":18.5239},{"date":"2023-04-27","close":18.9092},{"date":"2023-04-28","close":19.0616},{"date":"2023-05-01","close":18.6762},{"date":"2023-05-02","close":17.314},{"date":"2023-05-03","close":17.4484},{"date":"2023-05-04","close":16.9735},{"date":"2023-05-05","close":17.9145},{"date":"2023-05-08","close":17.3051},{"date":"2023-05-09","close":17.2154},{"date":"2023-05-10","close":17.1438},{"date":"2023-05-11","close":16.8839},{"date":"2023-05-12","close":17.0093},{"date":"2023-05-15","close":17.4574},{"date":"2023-05-16","close":17.2871},{"date":"2023-05-17","close":18.7617},{"date":"2023-05-18","close":18.9516},{"date":"2023-05-19","close":18.5445},{"date":"2023-05-22","close":19.1506},{"date":"2023-05-23","close":19.7929},{"date":"2023-05-24","close":19.413},{"date":"2023-05-25","close":19.2773},{"date":"2023-05-26","close":19.5034},{"date":"2023-05-30","close":19.1959},{"date":"2023-05-31","close":18.4993},{"date":"2023-06-01","close":18.8431},{"date":"2023-06-02","close":20.2452},{"date":"2023-06-05","close":19.5668},{"date":"2023-06-06","close":20.4533},{"date":"2023-06-07","close":21.2674},{"date":"2023-06-08","close":20.9599},{"date":"2023-06-09","close":20.7156},{"date":"2023-06-12","close":20.5618},{"date":"2023-06-13","close":20.9599},{"date":"2023-06-14","close":20.1819},{"date":"2023-06-15","close":20.5709},{"date":"2023-06-16","close":20.399},{"date":"2023-06-20","close":19.9919},{"date":"2023-06-21","close":19.5849},{"date":"2023-06-22","close":18.9878},{"date":"2023-06-23","close":18.6531},{"date":"2023-06-26","close":18.8431},{"date":"2023-06-27","close":18.9154},{"date":"2023-06-28","close":18.9154},{"date":"2023-06-29","close":19.0511},{"date":"2023-06-30","close":18.7526},{"date":"2023-07-03","close":19.1416},{"date":"2023-07-05","close":18.7074},{"date":"2023-07-06","close":18.6441},{"date":"2023-07-07","close":18.9697},{"date":"2023-07-10","close":19.1416},{"date":"2023-07-11","close":19.2592},{"date":"2023-07-12","close":20.1095},{"date":"2023-07-13","close":20.4804},{"date":"2023-07-14","close":20.1276},{"date":"2023-07-17","close":20.4985},{"date":"2023-07-18","close":20.9689},{"date":"2023-07-19","close":21.6112},{"date":"2023-07-20","close":20.1276},{"date":"2023-07-21","close":19.7115},{"date":"2023-07-24","close":20.2724},{"date":"2023-07-25","close":19.9919},{"date":"2023-07-26","close":20.8332},{"date":"2023-07-27","close":20.3809},{"date":"2023-07-28","close":20.6161},{"date":"2023-07-31","close":20.6342},{"date":"2023-08-01","close":20.4623},{"date":"2023-08-02","close":20.4985},{"date":"2023-08-03","close":20.5528},{"date":"2023-08-04","close":20.598},{"date":"2023-08-07","close":21.0051},{"date":"2023-08-08","close":20.7428},{"date":"2023-08-09","close":20.7337},{"date":"2023-08-10","close":20.5166},{"date":"2023-08-11","close":20.7156},{"date":"2023-08-14","close":20.5257},{"date":"2023-08-15","close":19.9467},{"date":"2023-08-16","close":19.7643},{"date":"2023-08-17","close":19.8373},{"date":"2023-08-18","close":20.0014},{"date":"2023-08-21","close":19.7369},{"date":"2023-08-22","close":19.2444},{"date":"2023-08-23","close":19.0711},{"date":"2023-08-24","close":19.3539},{"date":"2023-08-25","close":19.0073},{"date":"2023-08-28","close":19.2991},{"date":"2023-08-29","close":19.3995},{"date":"2023-08-30","close":19.0529},{"date":"2023-08-31","close":19.062},{"date":"2023-09-01","close":19.8646},{"date":"2023-09-05","close":19.1258},{"date":"2023-09-06","close":18.7245},{"date":"2023-09-07","close":18.5148},{"date":"2023-09-08","close":18.4236},{"date":"2023-09-11","close":18.4236},{"date":"2023-09-12","close":18.2138},{"date":"2023-09-13","close":18.0131},{"date":"2023-09-14","close":18.7337},{"date":"2023-09-15","close":18.3597},{"date":"2023-09-18","close":17.9311},{"date":"2023-09-19","close":17.7578},{"date":"2023-09-20","close":17.776},{"date":"2023-09-21","close":18.0952},{"date":"2023-09-22","close":17.9402},{"date":"2023-09-25","close":18.0314},{"date":"2023-09-26","close":17.8216},{"date":"2023-09-27","close":17.9675},{"date":"2023-09-28","close":18.1499},{"date":"2023-09-29","close":18.2868},{"date":"2023-10-02","close":18.3415},{"date":"2023-10-03","close":18.1591},{"date":"2023-10-04","close":18.2594},{"date":"2023-10-05","close":18.533},{"date":"2023-10-06","close":18.5786},{"date":"2023-10-09","close":18.6516},{"date":"2023-10-10","close":18.9799},{"date":"2023-10-11","close":19.0711},{"date":"2023-10-12","close":18.7063},{"date":"2023-10-13","close":18.3962},{"date":"2023-10-16","close":18.6789},{"date":"2023-10-17","close":19.1076},{"date":"2023-10-18","close":18.5786},{"date":"2023-10-19","close":18.2776},{"date":"2023-10-20","close":17.0372},{"date":"2023-10-23","close":17.32},{"date":"2023-10-24","close":16.8548},{"date":"2023-10-25","close":17.1102},{"date":"2023-10-26","close":17.849},{"date":"2023-10-27","close":17.6392},{"date":"2023-10-30","close":17.8763},{"date":"2023-10-31","close":17.8854},{"date":"2023-11-01","close":18.1408},{"date":"2023-11-02","close":18.8705},{"date":"2023-11-03","close":19.3721},{"date":"2023-11-06","close":19.135},{"date":"2023-11-07","close":18.7701},{"date":"2023-11-08","close":18.5695},{"date":"2023-11-09","close":18.4418},{"date":"2023-11-10","close":18.533},{"date":"2023-11-13","close":18.5421},{"date":"2023-11-14","close":19.8099},{"date":"2023-11-15","close":19.8283},{"date":"2023-11-16","close":19.4696},{"date":"2023-11-17","close":19.7915},{"date":"2023-11-20","close":19.6903},{"date":"2023-11-21","close":19.2121},{"date":"2023-11-22","close":19.3592},{"date":"2023-11-24","close":19.4236},{"date":"2023-11-27","close":19.3592},{"date":"2023-11-28","close":19.2765},{"date":"2023-11-29","close":19.3776},{"date":"2023-11-30","close":19.2489},{"date":"2023-12-01","close":20.2145},{"date":"2023-12-04","close":20.5272},{"date":"2023-12-05","close":20.3341},{"date":"2023-12-06","close":20.5272},{"date":"2023-12-07","close":20.9595},{"date":"2023-12-08","close":21.2262},{"date":"2023-12-11","close":21.1342},{"date":"2023-12-12","close":20.9411},{"date":"2023-12-13","close":22.6977},{"date":"2023-12-14","close":23.1391},{"date":"2023-12-15","close":22.854},{"date":"2023-12-18","close":22.7805},{"date":"2023-12-19","close":23.0564},{"date":"2023-12-20","close":22.7253},{"date":"2023-12-21","close":22.9368},{"date":"2023-12-22","close":23.0196},{"date":"2023-12-26","close":23.4334},{"date":"2023-12-27","close":23.4058},{"date":"2023-12-28","close":23.2403},{"date":"2023-12-29","close":22.8356},{"date":"2024-01-02","close":22.8264},{"date":"2024-01-03","close":22.1643},{"date":"2024-01-04","close":22.3022},{"date":"2024-01-05","close":22.339},{"date":"2024-01-08","close":22.339},{"date":"2024-01-09","close":21.9343},{"date":"2024-01-10","close":22.5965},{"date":"2024-01-11","close":21.9895},{"date":"2024-01-12","close":21.9435},{"date":"2024-01-16","close":21.8424},{"date":"2024-01-17","close":21.6401},{"date":"2024-01-18","close":21.6309},{"date":"2024-01-19","close":21.7044},{"date":"2024-01-22","close":22.6149},{"date":"2024-01-23","close":22.339},{"date":"2024-01-24","close":22.4586},{"date":"2024-01-25","close":22.5413},{"date":"2024-01-26","close":22.6149},{"date":"2024-01-29","close":23.1391},{"date":"2024-01-30","close":23.038},{"date":"2024-01-31","close":22.0723},{"date":"2024-02-01","close":21.3641},{"date":"2024-02-02","close":21.217},{"date":"2024-02-05","close":20.7848},{"date":"2024-02-06","close":20.5272},{"date":"2024-02-07","close":20.4169},{"date":"2024-02-08","close":20.8215},{"date":"2024-02-09","close":20.9135},{"date":"2024-02-12","close":21.2078},{"date":"2024-02-13","close":20.1226},{"date":"2024-02-14","close":20.2697},{"date":"2024-02-15","close":20.9043},{"date":"2024-02-16","close":20.5732},{"date":"2024-02-20","close":20.6928},{"date":"2024-02-21","close":20.5916},{"date":"2024-02-22","close":20.2513},{"date":"2024-02-23","close":20.2697},{"date":"2024-02-26","close":20.3065},{"date":"2024-02-27","close":20.049},{"date":"2024-02-28","close":19.7179},{"date":"2024-02-29","close":19.7639},{"date":"2024-03-01","close":19.7639},{"date":"2024-03-04","close":19.2397},{"date":"2024-03-05","close":19.7087},{"date":"2024-03-06","close":20.1686},{"date":"2024-03-07","close":20.518},{"date":"2024-03-08","close":20.6928},{"date":"2024-03-11","close":20.6008},{"date":"2024-03-12","close":20.2697},{"date":"2024-03-13","close":20.3893},{"date":"2024-03-14","close":19.7363},{"date":"2024-03-15","close":20.1778},{"date":"2024-03-18","close":19.7639},{"date":"2024-03-19","close":19.8559},{"date":"2024-03-20","close":20.5143},{"date":"2024-03-21","close":20.8111},{"date":"2024-03-22","close":20.5422},{"date":"2024-03-25","close":20.5607},{"date":"2024-03-26","close":20.3938},{"date":"2024-03-27","close":21.1357},{"date":"2024-03-28","close":21.2563},{"date":"2024-04-01","close":20.6349},{"date":"2024-04-02","close":20.4772},{"date":"2024-04-03","close":20.2268},{"date":"2024-04-04","close":20.4123},{"date":"2024-04-05","close":20.4123},{"date":"2024-04-08","close":20.6071},{"date":"2024-04-09","close":20.6442},{"date":"2024-04-10","close":19.3458},{"date":"2024-04-11","close":19.3922},{"date":"2024-04-12","close":19.3922},{"date":"2024-04-15","close":19.3643},{"date":"2024-04-16","close":19.0212},{"date":"2024-04-17","close":19.0398},{"date":"2024-04-18","close":19.4571},{"date":"2024-04-19","close":20.1341},{"date":"2024-04-22","close":20.1805},{"date":"2024-04-23","close":20.6442},{"date":"2024-04-24","close":20.7184},{"date":"2024-04-25","close":20.4958},{"date":"2024-04-26","close":20.4958},{"date":"2024-04-29","close":20.3659},{"date":"2024-04-30","close":19.7724},{"date":"2024-05-01","close":20.3196},{"date":"2024-05-02","close":20.672},{"date":"2024-05-03","close":20.7369},{"date":"2024-05-06","close":20.876},{"date":"2024-05-07","close":20.876},{"date":"2024-05-08","close":21.0801},{"date":"2024-05-09","close":21.4788},{"date":"2024-05-10","close":21.4788},{"date":"2024-05-13","close":21.3861},{"date":"2024-05-14","close":21.5252},{"date":"2024-05-15","close":21.4417},{"date":"2024-05-16","close":21.6921},{"date":"2024-05-17","close":21.7571},{"date":"2024-05-20","close":21.4047},{"date":"2024-05-21","close":21.451},{"date":"2024-05-22","close":21.3119},{"date":"2024-05-23","close":20.8482},{"date":"2024-05-24","close":20.7462},{"date":"2024-05-28","close":20.4309},{"date":"2024-05-29","close":20.0228},{"date":"2024-05-30","close":20.2918},{"date":"2024-05-31","close":20.6164},{"date":"2024-06-03","close":20.1526},{"date":"2024-06-04","close":19.7724},{"date":"2024-06-05","close":19.9208},{"date":"2024-06-06","close":20.0506},{"date":"2024-06-07","close":20.0785},{"date":"2024-06-10","close":19.5869},{"date":"2024-06-11","close":19.3551},{"date":"2024-06-12","close":19.9857},{"date":"2024-06-13","close":19.7168},{"date":"2024-06-14","close":19.4478},{"date":"2024-06-17","close":19.6797},{"date":"2024-06-18","close":19.791},{"date":"2024-06-20","close":19.9687},{"date":"2024-06-21","close":19.8564},{"date":"2024-06-24","close":20.1651},{"date":"2024-06-25","close":20.0435},{"date":"2024-06-26","close":20.3802},{"date":"2024-06-27","close":20.745},{"date":"2024-06-28","close":21.3249},{"date":"2024-07-01","close":21.3155},{"date":"2024-07-02","close":21.5213},{"date":"2024-07-03","close":21.0443},{"date":"2024-07-05","close":20.6421},{"date":"2024-07-08","close":20.773},{"date":"2024-07-09","close":20.8853},{"date":"2024-07-10","close":21.4839},{"date":"2024-07-11","close":22.5688},{"date":"2024-07-12","close":22.653},{"date":"2024-07-15","close":23.5322},{"date":"2024-07-16","close":24.6452},{"date":"2024-07-17","close":25.2157},{"date":"2024-07-18","close":25.3747},{"date":"2024-07-19","close":25.5711},{"date":"2024-07-22","close":25.5337},{"date":"2024-07-23","close":25.9078},{"date":"2024-07-24","close":25.5711},{"date":"2024-07-25","close":26.1791},{"date":"2024-07-26","close":26.2258},{"date":"2024-07-29","close":25.7395},{"date":"2024-07-30","close":25.992},{"date":"2024-07-31","close":25.8143},{"date":"2024-08-01","close":25.0473},{"date":"2024-08-02","close":24.271},{"date":"2024-08-05","close":23.448},{"date":"2024-08-06","close":23.4386},{"date":"2024-08-07","close":23.3545},{"date":"2024-08-08","close":23.8408},{"date":"2024-08-09","close":23.6818},{"date":"2024-08-12","close":23.3077},{"date":"2024-08-13","close":23.7192},{"date":"2024-08-14","close":23.635},{"date":"2024-08-15","close":24.1588},{"date":"2024-08-16","close":24.8322},{"date":"2024-08-19","close":25.0193},{"date":"2024-08-20","close":24.5703},{"date":"2024-08-21","close":24.6358},{"date":"2024-08-22","close":24.8229},{"date":"2024-08-23","close":25.9359},{"date":"2024-08-26","close":25.7956},{"date":"2024-08-27","close":25.5992},{"date":"2024-08-28","close":25.6646},{"date":"2024-08-29","close":25.7021},{"date":"2024-08-30","close":25.7582},{"date":"2024-09-03","close":25.4776},{"date":"2024-09-04","close":25.0099},{"date":"2024-09-05","close":24.8977},{"date":"2024-09-06","close":24.4488},{"date":"2024-09-09","close":24.2523},{"date":"2024-09-10","close":24.3459},{"date":"2024-09-11","close":24.1401},{"date":"2024-09-12","close":24.1869},{"date":"2024-09-13","close":24.7855},{"date":"2024-09-16","close":25.0941},{"date":"2024-09-17","close":25.4776},{"date":"2024-09-18","close":25.515},{"date":"2024-09-19","close":26.0949},{"date":"2024-09-20","close":25.7208},{"date":"2024-09-23","close":25.4589},{"date":"2024-09-24","close":25.0193},{"date":"2024-09-25","close":24.8229},{"date":"2024-09-26","close":24.9258},{"date":"2024-09-27","close":25.0006},{"date":"2024-09-30","close":25.3584},{"date":"2024-10-01","close":24.5768},{"date":"2024-10-02","close":24.2379},{"date":"2024-10-03","close":24.3508},{"date":"2024-10-04","close":24.7934},{"date":"2024-10-07","close":24.5486},{"date":"2024-10-08","close":24.3414},{"date":"2024-10-09","close":24.7087},{"date":"2024-10-10","close":24.8028},{"date":"2024-10-11","close":25.575},{"date":"2024-10-14","close":25.8857},{"date":"2024-10-15","close":26.1306},{"date":"2024-10-16","close":26.6202},{"date":"2024-10-17","close":26.6861},{"date":"2024-10-18","close":26.4036},{"date":"2024-10-21","close":25.6786},{"date":"2024-10-22","close":25.7445},{"date":"2024-10-23","close":25.8857},{"date":"2024-10-24","close":25.7068},{"date":"2024-10-25","close":25.4055},{"date":"2024-10-28","close":26.1306},{"date":"2024-10-29","close":25.8669},{"date":"2024-10-30","close":25.9987},{"date":"2024-10-31","close":25.6409},{"date":"2024-11-01","close":25.7256},{"date":"2024-11-04","close":25.4808},{"date":"2024-11-05","close":25.9234},{"date":"2024-11-06","close":29.3698},{"date":"2024-11-07","close":28.2775},{"date":"2024-11-08","close":28.2587},{"date":"2024-11-11","close":29.6711},{"date":"2024-11-12","close":29.4169},{"date":"2024-11-13","close":29.1815},{"date":"2024-11-14","close":29.0773},{"date":"2024-11-15","close":28.9826},{"date":"2024-11-18","close":28.6037},{"date":"2024-11-19","close":28.5185},{"date":"2024-11-20","close":28.3953},{"date":"2024-11-21","close":28.7931},{"date":"2024-11-22","close":29.5698},{"date":"2024-11-25","close":29.6645},{"date":"2024-11-26","close":29.3425},{"date":"2024-11-27","close":29.2667},{"date":"2024-11-29","close":28.8689},{"date":"2024-12-02","close":29.1057},{"date":"2024-12-03","close":28.7174},{"date":"2024-12-04","close":29.0299},{"date":"2024-12-05","close":28.7931},{"date":"2024-12-06","close":29.1246},{"date":"2024-12-09","close":28.7647},{"date":"2024-12-10","close":28.7079},{"date":"2024-12-11","close":28.992},{"date":"2024-12-12","close":28.6605},{"date":"2024-12-13","close":28.6037},{"date":"2024-12-16","close":28.2912},{"date":"2024-12-17","close":27.5903},{"date":"2024-12-18","close":26.6337},{"date":"2024-12-19","close":26.3306},{"date":"2024-12-20","close":27.0693},{"date":"2024-12-23","close":27.0883},{"date":"2024-12-24","close":27.1451},{"date":"2024-12-26","close":27.1451},{"date":"2024-12-27","close":26.8041},{"date":"2024-12-30","close":26.7378},{"date":"2024-12-31","close":26.9273},{"date":"2025-01-02","close":26.4632},{"date":"2025-01-03","close":26.7284},{"date":"2025-01-06","close":26.52},{"date":"2025-01-07","close":26.3685},{"date":"2025-01-08","close":26.4158},{"date":"2025-01-10","close":25.8191},{"date":"2025-01-13","close":26.018},{"date":"2025-01-14","close":26.7284},{"date":"2025-01-15","close":27.0599},{"date":"2025-01-16","close":26.9936},{"date":"2025-01-17","close":26.9936},{"date":"2025-01-21","close":27.2019},{"date":"2025-01-22","close":26.7094},{"date":"2025-01-23","close":26.7189},{"date":"2025-01-24","close":26.8231},{"date":"2025-01-27","close":27.1356},{"date":"2025-01-28","close":27.3061},{"date":"2025-01-29","close":27.0599},{"date":"2025-01-30","close":27.5903},{"date":"2025-01-31","close":27.8555},{"date":"2025-02-03","close":27.4103},{"date":"2025-02-04","close":28.3196},{"date":"2025-02-05","close":28.4806},{"date":"2025-02-06","close":28.8689},{"date":"2025-02-07","close":28.4616},{"date":"2025-02-10","close":28.0828},{"date":"2025-02-11","close":28.5848},{"date":"2025-02-12","close":27.9502},{"date":"2025-02-13","close":28.0165},{"date":"2025-02-14","close":27.8271},{"date":"2025-02-18","close":27.9123},{"date":"2025-02-19","close":27.666},{"date":"2025-02-20","close":27.2658},{"date":"2025-02-21","close":26.7416},{"date":"2025-02-24","close":26.5891},{"date":"2025-02-25","close":26.9417},{"date":"2025-02-26","close":26.9132},{"date":"2025-02-27","close":26.7988},{"date":"2025-02-28","close":27.1514},{"date":"2025-03-03","close":26.7893},{"date":"2025-03-04","close":25.7028},{"date":"2025-03-05","close":25.7981},{"date":"2025-03-06","close":25.4169},{"date":"2025-03-07","close":25.2359},{"date":"2025-03-10","close":24.5497},{"date":"2025-03-11","close":24.664},{"date":"2025-03-12","close":24.8261},{"date":"2025-03-13","close":24.5401},{"date":"2025-03-14","close":25.0452},{"date":"2025-03-17","close":24.9214},{"date":"2025-03-18","close":25.0834},{"date":"2025-03-19","close":25.0929},{"date":"2025-03-20","close":25.0167},{"date":"2025-03-21","close":24.8928},{"date":"2025-03-24","close":25.6552},{"date":"2025-03-25","close":25.4074},{"date":"2025-03-26","close":25.4646},{"date":"2025-03-27","close":25.3693},{"date":"2025-03-28","close":24.9214},{"date":"2025-03-31","close":24.8642},{"date":"2025-04-01","close":24.8642},{"date":"2025-04-02","close":24.9785},{"date":"2025-04-03","close":23.1106},{"date":"2025-04-04","close":22.434},{"date":"2025-04-07","close":22.4816},{"date":"2025-04-08","close":22.0242},{"date":"2025-04-09","close":23.1297},{"date":"2025-04-10","close":21.9003},{"date":"2025-04-11","close":21.8241},{"date":"2025-04-14","close":22.0623},{"date":"2025-04-15","close":22.453},{"date":"2025-04-16","close":22.3673},{"date":"2025-04-17","close":22.5198},{"date":"2025-04-21","close":22.2529},{"date":"2025-04-22","close":22.8152},{"date":"2025-04-23","close":23.1583},{"date":"2025-04-24","close":23.9016},{"date":"2025-04-25","close":23.5204},{"date":"2025-04-28","close":23.7301},{"date":"2025-04-29","close":23.9398},{"date":"2025-04-30","close":23.6634},{"date":"2025-05-01","close":23.9112},{"date":"2025-05-02","close":24.4067},{"date":"2025-05-05","close":24.4544},{"date":"2025-05-06","close":24.1018},{"date":"2025-05-07","close":24.1018},{"date":"2025-05-08","close":24.483},{"date":"2025-05-09","close":24.34},{"date":"2025-05-12","close":25.3026},{"date":"2025-05-13","close":25.5218},{"date":"2025-05-14","close":25.3121},{"date":"2025-05-15","close":25.6959},{"date":"2025-05-16","close":25.456},{"date":"2025-05-19","close":25.2929},{"date":"2025-05-20","close":25.2065},{"date":"2025-05-21","close":24.2566},{"date":"2025-05-22","close":24.0743},{"date":"2025-05-23","close":23.8248},{"date":"2025-05-27","close":24.3718},{"date":"2025-05-28","close":23.94},{"date":"2025-05-29","close":24.0743},{"date":"2025-05-30","close":23.7577},{"date":"2025-06-02","close":23.4698},{"date":"2025-06-03","close":24.0167},{"date":"2025-06-04","close":23.5562},{"date":"2025-06-05","close":23.5946},{"date":"2025-06-06","close":24.0263},{"date":"2025-06-09","close":24.1703},{"date":"2025-06-10","close":24.4006},{"date":"2025-06-11","close":24.2854},{"date":"2025-06-12","close":24.2758},{"date":"2025-06-13","close":23.5178},{"date":"2025-06-16","close":23.2683},{"date":"2025-06-17","close":22.8845},{"date":"2025-06-18","close":22.9229},{"date":"2025-06-20","close":22.8557},{"date":"2025-06-23","close":23.6233},{"date":"2025-06-24","close":23.8536},{"date":"2025-06-25","close":23.6425},{"date":"2025-06-26","close":24.1607},{"date":"2025-06-27","close":24.0551},{"date":"2025-06-30","close":24.0263},{"date":"2025-07-01","close":24.9955},{"date":"2025-07-02","close":25.4272},{"date":"2025-07-03","close":25.9454},{"date":"2025-07-07","close":25.2257},{"date":"2025-07-08","close":25.4656},{"date":"2025-07-09","close":25.5232},{"date":"2025-07-10","close":25.4944},{"date":"2025-07-11","close":25.149},{"date":"2025-07-14","close":25.6383},{"date":"2025-07-15","close":24.7748},{"date":"2025-07-16","close":25.0818},{"date":"2025-07-17","close":25.3793},{"date":"2025-07-18","close":25.3505},{"date":"2025-07-21","close":25.1298},{"date":"2025-07-22","close":25.3601},{"date":"2025-07-23","close":25.1682},{"date":"2025-07-24","close":24.7076},{"date":"2025-07-25","close":24.6308},{"date":"2025-07-28","close":24.7172},{"date":"2025-07-29","close":24.1395},{"date":"2025-07-30","close":23.788},{"date":"2025-07-31","close":23.408},{"date":"2025-08-01","close":23.123},{"date":"2025-08-04","close":23.313},{"date":"2025-08-05","close":23.4935},{"date":"2025-08-06","close":23.0185},{"date":"2025-08-07","close":22.838},{"date":"2025-08-08","close":23.1325},{"date":"2025-08-11","close":23.1895},{"date":"2025-08-12","close":24.206},{"date":"2025-08-13","close":24.814},{"date":"2025-08-14","close":24.5385},{"date":"2025-08-15","close":24.1654},{"date":"2025-08-18","close":24.0985},{"date":"2025-08-19","close":24.242},{"date":"2025-08-20","close":24.2994},{"date":"2025-08-21","close":24.3089},{"date":"2025-08-22","close":25.4761},{"date":"2025-08-25","close":25.2465},{"date":"2025-08-26","close":25.4378},{"date":"2025-08-27","close":25.3613},{"date":"2025-08-28","close":25.1604},{"date":"2025-08-29","close":24.9977},{"date":"2025-09-02","close":25.2465},{"date":"2025-09-03","close":25.2082},{"date":"2025-09-04","close":25.3517},{"date":"2025-09-05","close":25.6674},{"date":"2025-09-08","close":25.6674},{"date":"2025-09-09","close":25.1891},{"date":"2025-09-10","close":25.0073},{"date":"2025-09-11","close":24.9499},{"date":"2025-09-12","close":24.682},{"date":"2025-09-15","close":24.2515},{"date":"2025-09-16","close":23.9167},{"date":"2025-09-17","close":23.9454},{"date":"2025-09-18","close":24.7394},{"date":"2025-09-19","close":24.1654},{"date":"2025-09-22","close":23.9358},{"date":"2025-09-23","close":23.7636},{"date":"2025-09-24","close":23.3523},{"date":"2025-09-25","close":23.1514},{"date":"2025-09-26","close":23.1418},{"date":"2025-09-29","close":22.6539},{"date":"2025-09-30","close":22.6826},{"date":"2025-10-01","close":22.5774},{"date":"2025-10-02","close":22.8165},{"date":"2025-10-03","close":22.9026},{"date":"2025-10-06","close":23.1322},{"date":"2025-10-07","close":23.0748},{"date":"2025-10-08","close":22.9409},{"date":"2025-10-09","close":22.8644},{"date":"2025-10-10","close":22.7878},{"date":"2025-10-13","close":23.2566},{"date":"2025-10-14","close":23.9837},{"date":"2025-10-15","close":23.8402},{"date":"2025-10-16","close":22.2617},{"date":"2025-10-17","close":22.4434},{"date":"2025-10-20","close":22.9792},{"date":"2025-10-21","close":23.0557},{"date":"2025-10-22","close":23.1705},{"date":"2025-10-23","close":23.0844},{"date":"2025-10-24","close":23.4862},{"date":"2025-10-27","close":23.1418},{"date":"2025-10-28","close":22.8739},{"date":"2025-10-29","close":22.1182},{"date":"2025-10-30","close":23.0653},{"date":"2025-10-31","close":23.2853},{"date":"2025-11-03","close":23.7828},{"date":"2025-11-04","close":23.8019},{"date":"2025-11-05","close":25.0647},{"date":"2025-11-06","close":25.0934},{"date":"2025-11-07","close":25.2369},{"date":"2025-11-10","close":25.335},{"date":"2025-11-11","close":25.2284},{"date":"2025-11-12","close":25.0928},{"date":"2025-11-13","close":24.3374},{"date":"2025-11-14","close":24.4827},{"date":"2025-11-17","close":23.4368},{"date":"2025-11-18","close":23.7467},{"date":"2025-11-19","close":23.8629},{"date":"2025-11-20","close":23.4271},{"date":"2025-11-21","close":24.1437},{"date":"2025-11-24","close":24.1922},{"date":"2025-11-25","close":25.0638},{"date":"2025-11-26","close":24.7926},{"date":"2025-11-28","close":24.7829},{"date":"2025-12-01","close":25.0638},{"date":"2025-12-02","close":24.7248},{"date":"2025-12-03","close":25.1994},{"date":"2025-12-04","close":24.8217},{"date":"2025-12-05","close":24.3665},{"date":"2025-12-08","close":24.657},{"date":"2025-12-09","close":24.9185},{"date":"2025-12-10","close":25.9354},{"date":"2025-12-11","close":26.1581},{"date":"2025-12-12","close":26.1775},{"date":"2025-12-15","close":26.594},{"date":"2025-12-16","close":26.8458},{"date":"2025-12-17","close":27.0782},{"date":"2025-12-18","close":26.9135},{"date":"2025-12-19","close":26.6327},{"date":"2025-12-22","close":26.4584},{"date":"2025-12-23","close":26.0419},{"date":"2025-12-24","close":26.1969},{"date":"2025-12-26","close":26.0516},{"date":"2025-12-29","close":25.7901},{"date":"2025-12-30","close":25.6545},{"date":"2025-12-31","close":25.5383},{"date":"2026-01-02","close":25.5674},{"date":"2026-01-05","close":26.0032},{"date":"2026-01-06","close":26.1},{"date":"2026-01-07","close":25.7223},{"date":"2026-01-08","close":26.5455},{"date":"2026-01-09","close":26.4003},{"date":"2026-01-12","close":26.0129},{"date":"2026-01-13","close":25.8579},{"date":"2026-01-14","close":25.9451},{"date":"2026-01-15","close":26.5262},{"date":"2026-01-16","close":26.6133},{"date":"2026-01-20","close":26.5552},{"date":"2026-01-21","close":27.9304},{"date":"2026-01-22","close":28.3662},{"date":"2026-01-23","close":27.3687},{"date":"2026-01-26","close":27.4171},{"date":"2026-01-27","close":27.4849},{"date":"2026-01-28","close":27.2912},{"date":"2026-01-29","close":28.0176},{"date":"2026-01-30","close":27.4559},{"date":"2026-02-02","close":28.0854},{"date":"2026-02-03","close":28.4728},{"date":"2026-02-04","close":29.5574},{"date":"2026-02-05","close":30.0029},{"date":"2026-02-06","close":30.5743},{"date":"2026-02-09","close":30.6131},{"date":"2026-02-10","close":30.3322},{"date":"2026-02-11","close":30.0417},{"date":"2026-02-12","close":29.5381},{"date":"2026-02-13","close":30.0247},{"date":"2026-02-17","close":29.9367},{"date":"2026-02-18","close":30.2205},{"date":"2026-02-19","close":30.2302},{"date":"2026-02-20","close":31.1012},{"date":"2026-02-23","close":30.0052},{"date":"2026-02-24","close":30.103},{"date":"2026-02-25","close":30.5238},{"date":"2026-02-26","close":30.3868},{"date":"2026-02-27","close":29.1048},{"date":"2026-03-02","close":29.5843},{"date":"2026-03-03","close":29.1929},{"date":"2026-03-04","close":29.4375},{"date":"2026-03-05","close":28.9874},{"date":"2026-03-06","close":28.361},{"date":"2026-03-09","close":28.498},{"date":"2026-03-10","close":28.361},{"date":"2026-03-11","close":27.9598},{"date":"2026-03-12","close":28.1457},{"date":"2026-03-13","close":28.0479},{"date":"2026-03-16","close":28.1653},{"date":"2026-03-17","close":28.087},{"date":"2026-03-18","close":27.9207},{"date":"2026-03-19","close":28.273},{"date":"2026-03-20","close":28.1849},{"date":"2026-03-23","close":28.9287},{"date":"2026-03-24","close":29.3984},{"date":"2026-03-25","close":29.1342},{"date":"2026-03-26","close":28.9972},{"date":"2026-03-27","close":28.6253},{"date":"2026-03-30","close":28.6351},{"date":"2026-03-31","close":29.3593},{"date":"2026-04-01","close":29.6039},{"date":"2026-04-02","close":29.6039},{"date":"2026-04-06","close":30.0932},{"date":"2026-04-07","close":29.966},{"date":"2026-04-08","close":30.9642},{"date":"2026-04-09","close":31.571},{"date":"2026-04-10","close":31.1404},{"date":"2026-04-13","close":30.9838},{"date":"2026-04-14","close":31.0229},{"date":"2026-04-15","close":30.9153},{"date":"2026-04-16","close":30.9447},{"date":"2026-04-17","close":31.6395},{"date":"2026-04-20","close":31.8156},{"date":"2026-04-21","close":30.7391},{"date":"2026-04-22","close":30.6021},{"date":"2026-04-23","close":31.0425},{"date":"2026-04-24","close":30.6119},{"date":"2026-04-27","close":31.0817},{"date":"2026-04-28","close":31.1404},{"date":"2026-04-29","close":30.6706},{"date":"2026-04-30","close":27.9207},{"date":"2026-05-01","close":28.0968},{"date":"2026-05-04","close":27.7836},{"date":"2026-05-05","close":28.087},{"date":"2026-05-06","close":28.2338},{"date":"2026-05-07","close":28.2632},{"date":"2026-05-08","close":28.3121},{"date":"2026-05-11","close":27.95},{"date":"2026-05-12","close":27.6858},{"date":"2026-05-13","close":27.7739},{"date":"2026-05-14","close":27.7836},{"date":"2026-05-15","close":27.4044},{"date":"2026-05-18","close":27.8103},{"date":"2026-05-19","close":27.7113},{"date":"2026-05-20","close":28.543},{"date":"2026-05-21","close":28.6816},{"date":"2026-05-22","close":28.4935},{"date":"2026-05-26","close":28.9291},{"date":"2026-05-27","close":28.7212},{"date":"2026-05-28","close":28.7806},{"date":"2026-05-29","close":28.8004},{"date":"2026-06-01","close":28.3054},{"date":"2026-06-02","close":28.8301},{"date":"2026-06-03","close":27.9687},{"date":"2026-06-04","close":28.3153},{"date":"2026-06-05","close":28.543},{"date":"2026-06-08","close":28.8499},{"date":"2026-06-09","close":29.0776},{"date":"2026-06-10","close":29.3746},{"date":"2026-06-11","close":29.8003},{"date":"2026-06-12","close":30.1468},{"date":"2026-06-15","close":29.4934},{"date":"2026-06-16","close":29.6023},{"date":"2026-06-17","close":29.0974},{"date":"2026-06-18","close":29.3053},{"date":"2026-06-22","close":29.4538},{"date":"2026-06-23","close":29.929},{"date":"2026-06-24","close":30.2953},{"date":"2026-06-25","close":30.5231},{"date":"2026-06-26","close":31.0181},{"date":"2026-06-29","close":30.6023},{"date":"2026-06-30","close":30.1468},{"date":"2026-07-01","close":30.5528},{"date":"2026-07-02","close":29.9191},{"date":"2026-07-06","close":29.9389},{"date":"2026-07-07","close":29.929},{"date":"2026-07-08","close":29.2855},{"date":"2026-07-09","close":29.731},{"date":"2026-07-10","close":29.8894},{"date":"2026-07-13","close":29.8894},{"date":"2026-07-14","close":29.7904},{"date":"2026-07-15","close":29.9785},{"date":"2026-07-16","close":30.8498},{"date":"2026-07-17","close":30.4439},{"date":"2026-07-20","close":30.1864},{"date":"2026-07-21","close":30.226},{"date":"2026-07-22","close":29.8795},{"date":"2026-07-23","close":29.6914},{"date":"2026-07-24","close":29.8399},{"date":"2026-07-27","close":29.3449},{"date":"2026-07-28","close":29.6518},{"date":"2026-07-29","close":29.5429},{"date":"2026-07-30","close":30.325},{"date":"2026-07-31","close":31.1963},{"date":"2026-08-03","close":31.5923},{"date":"2026-08-04","close":31.7507},{"date":"2026-08-05","close":31.4438},{"date":"2026-08-06","close":31.2854},{"date":"2026-08-07","close":31.1963},{"date":"2026-08-10","close":31.226},{"date":"2026-08-11","close":31.4141},{"date":"2026-08-12","close":31.721},{"date":"2026-08-13","close":32.0378},{"date":"2026-08-14","close":32.07},{"date":"2026-08-17","close":32.61},{"date":"2026-08-18","close":32.5},{"date":"2026-08-19","close":31.94},{"date":"2026-08-20","close":31.58},{"date":"2026-08-21","close":31.65},{"date":"2026-08-24","close":31.58},{"date":"2026-08-25","close":31.4},{"date":"2026-08-26","close":31.71},{"date":"2026-08-27","close":31.54},{"date":"2026-08-28","close":31.39},{"date":"2026-08-31","close":31.05},{"date":"2026-09-01","close":30.39},{"date":"2026-09-02","close":31.27},{"date":"2026-09-03","close":31.48},{"date":"2026-09-04","close":31.89},{"date":"2026-09-08","close":31.44},{"date":"2026-09-09","close":31.07},{"date":"2026-09-10","close":31.34},{"date":"2026-09-11","close":31.34},{"date":"2026-09-14","close":31.36},{"date":"2026-09-15","close":31.33},{"date":"2026-09-16","close":31.12},{"date":"2026-09-17","close":30.98},{"date":"2026-09-18","close":30.83},{"date":"2026-09-21","close":28.75},{"date":"2026-09-22","close":28.42},{"date":"2026-09-23","close":27.91},{"date":"2026-09-24","close":28.0},{"date":"2026-09-25","close":28.19},{"date":"2026-09-28","close":27.81},{"date":"2026-09-29","close":27.74},{"date":"2026-09-30","close":27.99},{"date":"2026-10-01","close":28.1},{"date":"2026-10-02","close":28.34},{"date":"2026-10-05","close":28.13},{"date":"2026-10-06","close":27.93},{"date":"2026-10-07","close":27.31},{"date":"2026-10-08","close":27.48},{"date":"2026-10-09","close":27.19},{"date":"2026-10-12","close":27.3},{"date":"2026-10-13","close":27.27},{"date":"2026-10-14","close":27.09},{"date":"2026-10-15","close":27.49},{"date":"2026-10-16","close":27.5},{"date":"2026-10-19","close":27.36},{"date":"2026-10-20","close":27.9},{"date":"2026-10-21","close":28.0},{"date":"2026-10-22","close":29.92}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":29.95,"low_30d":26.67,"support":27.2,"high_30d":31.944,"change_1d":7.0,"change_7d":8.8,"change_30d":-4.5,"resistance":31.42,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.83,"per":39.14,"quarter":"2024-Q3"},{"pbr":1.96,"per":21.04,"quarter":"2024-Q4"},{"pbr":1.78,"per":10.86,"quarter":"2025-Q1"},{"pbr":1.71,"per":9.89,"quarter":"2025-Q2"},{"pbr":0.84,"per":9.91,"quarter":"2025-Q3"},{"pbr":0.91,"per":10.3,"quarter":"2025-Q4"},{"pbr":1.04,"per":11.21,"quarter":"2026-Q1"},{"pbr":1.06,"per":11.17,"quarter":"2026-Q2"},{"pbr":1.01,"per":11.09,"quarter":"현재"}],"timeline":[{"close":25.3584,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26.9273,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24.8642,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24.0263,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22.6826,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25.5383,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29.3593,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":30.1468,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.39,"pbr_5y_low":0.84,"per_5y_avg":15.44,"per_5y_low":9.89,"current_pbr":1.01,"current_per":11.09,"pbr_5y_high":1.96,"per_5y_high":39.14,"pbr_5y_median":1.39,"per_5y_median":11.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":25.0,"per_percentile":50.0,"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":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.1%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 11.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":0.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.35,"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":67.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.83,"per":39.14,"close":25.3584,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.96,"per":21.04,"close":26.9273,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":10.86,"close":24.8642,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":9.89,"close":24.0263,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":9.91,"close":22.6826,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":10.3,"close":25.5383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":11.21,"close":29.3593,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":11.17,"close":30.1468,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.1배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"2.5%"}],"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":0.77,"pbr":1.067,"per":19.25,"roa":0.0028954251150646775,"roe":0.025366604246955266,"revenue":319622000.0,"market_cap":2663695000.0,"net_income":64426000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6703950291281576,"total_assets":22250964000.0,"total_equity":2539796000.0,"profit_margin":0.2015693537991753,"dividend_yield":3.75,"fiscal_quarter":"Q2","operating_income":87017000.0,"operating_margin":0.2722497199817284},{"eps":0.7,"pbr":1.067,"per":30.78,"roa":0.0020792603219346602,"roe":0.01845151332591552,"revenue":290281000.0,"market_cap":2663695000.0,"net_income":46217000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6225863904285848,"total_assets":22227616000.0,"total_equity":2504781000.0,"profit_margin":0.1592146919708834,"dividend_yield":2.89,"fiscal_quarter":"Q1","operating_income":65953000.0,"operating_margin":0.2272039851040888},{"eps":0.79,"pbr":null,"per":null,"roa":0.002298240527757264,"roe":0.021380086464233044,"revenue":309653000.0,"market_cap":null,"net_income":53366000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6094079501894055,"total_assets":23220372000.0,"total_equity":2496061000.0,"profit_margin":0.1723412981627822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":75187000.0,"operating_margin":0.2428105007863641},{"eps":0.44,"pbr":null,"per":null,"roa":-0.0022014387436304957,"roe":-0.02080334708628917,"revenue":228474000.0,"market_cap":null,"net_income":-50240000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25133275558706897,"total_assets":22821439000.0,"total_equity":2414996000.0,"profit_margin":-0.2198937297022856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-71873000.0,"operating_margin":-0.31457846407031},{"eps":0.69,"pbr":null,"per":null,"roa":0.0026248309561668097,"roe":0.024212009367143714,"revenue":170239000.0,"market_cap":null,"net_income":30366000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6267130328538114,"total_assets":11568745000.0,"total_equity":1254171000.0,"profit_margin":0.17837275829862723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":41529000.0,"operating_margin":0.24394527693419252},{"eps":0.56,"pbr":null,"per":null,"roa":0.0022325774711500625,"roe":0.020738085216524673,"revenue":164094000.0,"market_cap":null,"net_income":25719000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6096200957987495,"total_assets":11519869000.0,"total_equity":1240182000.0,"profit_margin":0.15673333577096055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34577000.0,"operating_margin":0.21071459041768742},{"eps":0.6,"pbr":null,"per":null,"roa":0.0016511097638149514,"roe":0.0160867277335448,"revenue":160766000.0,"market_cap":null,"net_income":19657000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5664506176679148,"total_assets":11905326000.0,"total_equity":1221939000.0,"profit_margin":0.1222708781707575,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26605000.0,"operating_margin":0.16548897154871056},{"eps":0.58,"pbr":null,"per":null,"roa":0.0017249705632257548,"roe":0.016370791685699007,"revenue":165908000.0,"market_cap":null,"net_income":20142000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5104997950671456,"total_assets":11676721000.0,"total_equity":1230362000.0,"profit_margin":0.12140463389348313,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26748000.0,"operating_margin":0.16122188200689538},{"eps":0.55,"pbr":null,"per":null,"roa":0.0020648385962294714,"roe":0.02004622521861024,"revenue":175010000.0,"market_cap":null,"net_income":24025000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5881606765327696,"total_assets":11635292000.0,"total_equity":1198480000.0,"profit_margin":0.13727786983600937,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31235000.0,"operating_margin":0.178475515684818},{"eps":-0.44991323538957523,"pbr":null,"per":null,"roa":-0.0016620273753724392,"roe":-0.019989642774746193,"revenue":112173000.0,"market_cap":null,"net_income":-20188000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3771584962513261,"total_assets":12146611000.0,"total_equity":1009923000.0,"profit_margin":-0.17997200752409226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-26479000.0,"operating_margin":-0.23605502215328109},{"eps":-0.03220351818594889,"pbr":null,"per":null,"roa":-0.00011609699731386097,"roe":-0.0014275538642253027,"revenue":134801000.0,"market_cap":null,"net_income":-1445000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.48727383328016854,"total_assets":12446489000.0,"total_equity":1012221000.0,"profit_margin":-0.010719505048182134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5954000.0,"operating_margin":-0.04416881180406673}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.6479,"per":39.14,"date":"2024-09","close":25.36,"source":"reported"},{"eps":0.6479,"per":39.58,"date":"2024-10","close":25.64,"source":"reported"},{"eps":0.6479,"per":44.56,"date":"2024-11","close":28.87,"source":"reported"},{"eps":1.2801,"per":21.04,"date":"2024-12","close":26.93,"source":"reported"},{"eps":1.2801,"per":21.76,"date":"2025-01","close":27.86,"source":"reported"},{"eps":1.2801,"per":21.21,"date":"2025-02","close":27.15,"source":"reported"},{"eps":2.29,"per":10.86,"date":"2025-03","close":24.86,"source":"reported"},{"eps":2.29,"per":10.33,"date":"2025-04","close":23.66,"source":"reported"},{"eps":2.29,"per":10.37,"date":"2025-05","close":23.76,"source":"reported"},{"eps":2.43,"per":9.89,"date":"2025-06","close":24.03,"source":"reported"},{"eps":2.43,"per":9.63,"date":"2025-07","close":23.41,"source":"reported"},{"eps":2.43,"per":10.29,"date":"2025-08","close":25.0,"source":"reported"},{"eps":2.29,"per":9.91,"date":"2025-09","close":22.68,"source":"reported"},{"eps":2.29,"per":10.17,"date":"2025-10","close":23.29,"source":"reported"},{"eps":2.29,"per":10.82,"date":"2025-11","close":24.78,"source":"reported"},{"eps":2.48,"per":10.3,"date":"2025-12","close":25.54,"source":"reported"},{"eps":2.48,"per":11.07,"date":"2026-01","close":27.46,"source":"reported"},{"eps":2.48,"per":11.74,"date":"2026-02","close":29.1,"source":"reported"},{"eps":2.62,"per":11.21,"date":"2026-03","close":29.36,"source":"reported"},{"eps":2.62,"per":10.66,"date":"2026-04","close":27.92,"source":"reported"},{"eps":2.62,"per":10.99,"date":"2026-05","close":28.8,"source":"reported"},{"eps":2.7,"per":11.17,"date":"2026-06","close":30.15,"source":"reported"},{"eps":2.7,"per":11.55,"date":"2026-07","close":31.2,"source":"reported"},{"eps":2.7,"per":11.5,"date":"2026-08","close":31.05,"source":"reported"},{"eps":2.7,"per":10.37,"date":"2026-09","close":27.99,"source":"reported"},{"eps":2.7,"per":11.08,"date":"2026-10","close":29.92,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.43,"std":9.91,"count":26,"current":11.08,"lower_1sd":5.52,"upper_1sd":25.34},"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":"Beacon Financial Corporation","phase":"above-fold","symbol_resolved":true}