{"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":"2026-10-23T09:59:01.751770+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-29.4,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-55.5,"direction":"higher_better","percentile":18}],"summary":"매출 -29.4%","percentile":22},"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":50.3,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 50","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.16,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.2x, 순차입금비율 0.4x","percentile":41}},"signals":[],"summary":"Bar Harbor Bankshares Inc(BHB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.61억. 현재가 $39.48, 전일 대비 +2.1%, 30일 -2.7%. PER 10.7배 / ROE 2.8%. 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":3.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.60%","value_pct":3.6},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 39%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.6},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.23100828633704396,"grade":"B","trend":"상승","atr_14":0.7659285714285724,"rsi_14":50.3480278422273,"sma_20":38.6365,"sma_60":39.531166666666664,"comment":"상승 추세, RSI 50","analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(-0.23)가 시그널선(-0.34)을 상회합니다(골든크로스). SMA20 39, SMA60 40 — 혼조세입니다. 볼린저밴드 38~40 (현재 위치 94%).","bb_lower":37.67805803514245,"bb_upper":39.59494196485755,"macd_signal":-0.34044452084383037},"change_pct":2.1,"chart_data":[{"date":"2024-10-23","open":28.79,"high":30.91,"low":28.79,"close":30.84,"volume":32544,"rsi_14":73.97,"sma_20":30.14,"sma_60":30.27,"sma_120":28.7},{"date":"2024-10-24","open":30.81,"high":30.84,"low":30.08,"close":30.66,"volume":29611,"rsi_14":70.8,"sma_20":30.28,"sma_60":30.29,"sma_120":28.76},{"date":"2024-10-25","open":31.01,"high":31.01,"low":30.05,"close":30.28,"volume":33308,"rsi_14":69.41,"sma_20":30.39,"sma_60":30.32,"sma_120":28.81},{"date":"2024-10-28","open":30.76,"high":31.29,"low":30.07,"close":30.89,"volume":41531,"rsi_14":71.3,"sma_20":30.5,"sma_60":30.38,"sma_120":28.87},{"date":"2024-10-29","open":30.82,"high":31.13,"low":30.29,"close":30.77,"volume":22055,"rsi_14":69.79,"sma_20":30.66,"sma_60":30.45,"sma_120":28.93},{"date":"2024-10-30","open":30.57,"high":31.81,"low":30.57,"close":30.83,"volume":24154,"rsi_14":72.05,"sma_20":30.85,"sma_60":30.52,"sma_120":28.98},{"date":"2024-10-31","open":31.0,"high":31.0,"low":30.04,"close":30.04,"volume":26436,"rsi_14":61.9,"sma_20":31.01,"sma_60":30.58,"sma_120":29.03},{"date":"2024-11-01","open":30.12,"high":30.46,"low":29.7,"close":29.71,"volume":25348,"rsi_14":58.82,"sma_20":31.14,"sma_60":30.63,"sma_120":29.08},{"date":"2024-11-04","open":29.42,"high":29.96,"low":29.14,"close":29.76,"volume":17964,"rsi_14":57.11,"sma_20":31.28,"sma_60":30.68,"sma_120":29.13},{"date":"2024-11-05","open":29.79,"high":30.88,"low":29.75,"close":30.85,"volume":28529,"rsi_14":59.63,"sma_20":31.47,"sma_60":30.76,"sma_120":29.18},{"date":"2024-11-06","open":33.13,"high":35.94,"low":33.13,"close":35.72,"volume":102465,"rsi_14":73.25,"sma_20":31.92,"sma_60":30.93,"sma_120":29.27},{"date":"2024-11-07","open":35.62,"high":35.62,"low":33.39,"close":33.49,"volume":51545,"rsi_14":67.02,"sma_20":32.26,"sma_60":31.05,"sma_120":29.34},{"date":"2024-11-08","open":33.72,"high":34.82,"low":33.56,"close":34.17,"volume":39393,"rsi_14":71.6,"sma_20":32.59,"sma_60":31.17,"sma_120":29.42},{"date":"2024-11-11","open":34.49,"high":35.41,"low":34.44,"close":34.83,"volume":52208,"rsi_14":72.0,"sma_20":32.94,"sma_60":31.31,"sma_120":29.51},{"date":"2024-11-12","open":34.81,"high":35.13,"low":33.61,"close":33.86,"volume":55372,"rsi_14":61.58,"sma_20":33.22,"sma_60":31.41,"sma_120":29.59},{"date":"2024-11-13","open":34.37,"high":34.48,"low":33.03,"close":33.11,"volume":43770,"rsi_14":59.0,"sma_20":33.43,"sma_60":31.51,"sma_120":29.67},{"date":"2024-11-14","open":33.43,"high":33.65,"low":32.35,"close":33.55,"volume":29800,"rsi_14":61.17,"sma_20":33.62,"sma_60":31.61,"sma_120":29.75},{"date":"2024-11-15","open":33.72,"high":34.02,"low":32.95,"close":33.62,"volume":37138,"rsi_14":59.53,"sma_20":33.87,"sma_60":31.7,"sma_120":29.83},{"date":"2024-11-18","open":33.5,"high":34.01,"low":32.49,"close":32.83,"volume":38968,"rsi_14":56.61,"sma_20":34.11,"sma_60":31.75,"sma_120":29.92},{"date":"2024-11-19","open":32.45,"high":33.12,"low":32.43,"close":32.82,"volume":24878,"rsi_14":56.36,"sma_20":34.33,"sma_60":31.8,"sma_120":29.99},{"date":"2024-11-20","open":32.7,"high":32.89,"low":32.13,"close":32.88,"volume":20913,"rsi_14":60.07,"sma_20":34.42,"sma_60":31.86,"sma_120":30.06},{"date":"2024-11-21","open":32.88,"high":33.79,"low":32.88,"close":33.36,"volume":30231,"rsi_14":63.08,"sma_20":34.55,"sma_60":31.92,"sma_120":30.14},{"date":"2024-11-22","open":33.81,"high":34.23,"low":33.44,"close":33.89,"volume":20182,"rsi_14":64.43,"sma_20":34.73,"sma_60":31.99,"sma_120":30.23},{"date":"2024-11-25","open":34.6,"high":35.1,"low":33.79,"close":33.79,"volume":40848,"rsi_14":60.74,"sma_20":34.87,"sma_60":32.05,"sma_120":30.31},{"date":"2024-11-26","open":33.92,"high":34.46,"low":33.43,"close":33.96,"volume":28656,"rsi_14":36.63,"sma_20":35.03,"sma_60":32.13,"sma_120":30.4},{"date":"2024-11-27","open":34.29,"high":34.41,"low":33.83,"close":33.86,"volume":23465,"rsi_14":50.76,"sma_20":35.17,"sma_60":32.21,"sma_120":30.49},{"date":"2024-11-29","open":34.13,"high":34.28,"low":33.37,"close":33.91,"volume":17762,"rsi_14":44.47,"sma_20":35.37,"sma_60":32.3,"sma_120":30.57},{"date":"2024-12-02","open":33.83,"high":34.35,"low":33.13,"close":33.95,"volume":27633,"rsi_14":36.32,"sma_20":35.58,"sma_60":32.4,"sma_120":30.66},{"date":"2024-12-03","open":34.07,"high":35.39,"low":33.4,"close":33.43,"volume":45109,"rsi_14":40.69,"sma_20":35.76,"sma_60":32.5,"sma_120":30.75},{"date":"2024-12-04","open":33.37,"high":33.92,"low":33.17,"close":33.92,"volume":43395,"rsi_14":57.37,"sma_20":35.91,"sma_60":32.59,"sma_120":30.83},{"date":"2024-12-05","open":33.87,"high":34.28,"low":33.39,"close":33.63,"volume":31670,"rsi_14":51.02,"sma_20":35.78,"sma_60":32.69,"sma_120":30.92},{"date":"2024-12-06","open":33.75,"high":33.75,"low":33.04,"close":33.4,"volume":32948,"rsi_14":47.2,"sma_20":35.76,"sma_60":32.78,"sma_120":31.0},{"date":"2024-12-09","open":33.51,"high":33.92,"low":32.84,"close":32.92,"volume":34478,"rsi_14":51.32,"sma_20":35.68,"sma_60":32.84,"sma_120":31.08},{"date":"2024-12-10","open":33.16,"high":33.62,"low":32.55,"close":32.74,"volume":49341,"rsi_14":48.99,"sma_20":35.55,"sma_60":32.9,"sma_120":31.15},{"date":"2024-12-11","open":33.24,"high":33.4,"low":32.72,"close":32.98,"volume":47800,"rsi_14":51.33,"sma_20":35.49,"sma_60":32.96,"sma_120":31.24},{"date":"2024-12-12","open":32.69,"high":33.22,"low":32.45,"close":32.89,"volume":30298,"rsi_14":43.32,"sma_20":35.46,"sma_60":33.0,"sma_120":31.32},{"date":"2024-12-13","open":32.89,"high":32.98,"low":31.92,"close":32.51,"volume":34820,"rsi_14":29.41,"sma_20":35.41,"sma_60":33.02,"sma_120":31.4},{"date":"2024-12-16","open":32.51,"high":32.73,"low":32.18,"close":32.41,"volume":30789,"rsi_14":29.49,"sma_20":35.34,"sma_60":33.08,"sma_120":31.48},{"date":"2024-12-17","open":32.06,"high":32.51,"low":31.71,"close":32.17,"volume":39430,"rsi_14":23.9,"sma_20":35.31,"sma_60":33.14,"sma_120":31.55},{"date":"2024-12-18","open":32.18,"high":32.7,"low":29.89,"close":30.14,"volume":60079,"rsi_14":15.32,"sma_20":35.17,"sma_60":33.16,"sma_120":31.59},{"date":"2024-12-19","open":30.44,"high":31.28,"low":29.28,"close":29.71,"volume":51455,"rsi_14":13.32,"sma_20":35.0,"sma_60":33.19,"sma_120":31.63},{"date":"2024-12-20","open":29.14,"high":30.28,"low":29.14,"close":29.86,"volume":165597,"rsi_14":15.0,"sma_20":34.81,"sma_60":33.21,"sma_120":31.68},{"date":"2024-12-23","open":29.9,"high":29.95,"low":29.1,"close":29.47,"volume":62104,"rsi_14":15.35,"sma_20":34.58,"sma_60":33.23,"sma_120":31.72},{"date":"2024-12-24","open":29.52,"high":29.68,"low":28.88,"close":29.45,"volume":25034,"rsi_14":7.36,"sma_20":34.35,"sma_60":33.24,"sma_120":31.77},{"date":"2024-12-26","open":29.13,"high":29.3,"low":29.09,"close":29.17,"volume":23140,"rsi_14":7.39,"sma_20":34.1,"sma_60":33.26,"sma_120":31.81},{"date":"2024-12-27","open":29.09,"high":29.37,"low":28.48,"close":28.5,"volume":29437,"rsi_14":6.81,"sma_20":33.81,"sma_60":33.28,"sma_120":31.85},{"date":"2024-12-30","open":28.37,"high":28.85,"low":28.33,"close":28.52,"volume":38265,"rsi_14":7.78,"sma_20":33.52,"sma_60":33.3,"sma_120":31.88},{"date":"2024-12-31","open":28.81,"high":29.08,"low":28.3,"close":28.81,"volume":61070,"rsi_14":13.1,"sma_20":33.25,"sma_60":33.32,"sma_120":31.9},{"date":"2025-01-02","open":28.99,"high":29.18,"low":27.91,"close":28.36,"volume":53382,"rsi_14":8.33,"sma_20":32.98,"sma_60":33.34,"sma_120":31.91},{"date":"2025-01-03","open":28.29,"high":28.48,"low":27.73,"close":28.27,"volume":51097,"rsi_14":8.33,"sma_20":32.68,"sma_60":33.35,"sma_120":31.92},{"date":"2025-01-06","open":28.48,"high":29.13,"low":28.27,"close":28.58,"volume":43935,"rsi_14":14.11,"sma_20":32.42,"sma_60":33.37,"sma_120":31.92},{"date":"2025-01-07","open":28.55,"high":28.67,"low":27.89,"close":28.34,"volume":43575,"rsi_14":13.76,"sma_20":32.15,"sma_60":33.39,"sma_120":31.9},{"date":"2025-01-08","open":28.02,"high":28.48,"low":27.89,"close":28.27,"volume":35349,"rsi_14":14.19,"sma_20":31.9,"sma_60":33.39,"sma_120":31.9},{"date":"2025-01-10","open":27.75,"high":28.04,"low":26.85,"close":27.36,"volume":68063,"rsi_14":17.86,"sma_20":31.61,"sma_60":33.37,"sma_120":31.89},{"date":"2025-01-13","open":26.89,"high":28.27,"low":26.89,"close":28.24,"volume":47561,"rsi_14":34.58,"sma_20":31.36,"sma_60":33.36,"sma_120":31.87},{"date":"2025-01-14","open":28.4,"high":28.96,"low":28.29,"close":28.73,"volume":40928,"rsi_14":38.93,"sma_20":31.14,"sma_60":33.35,"sma_120":31.85},{"date":"2025-01-15","open":29.86,"high":29.86,"low":29.02,"close":29.58,"volume":32477,"rsi_14":50.93,"sma_20":30.99,"sma_60":33.34,"sma_120":31.85},{"date":"2025-01-16","open":29.44,"high":29.53,"low":28.8,"close":29.23,"volume":37322,"rsi_14":48.16,"sma_20":30.82,"sma_60":33.34,"sma_120":31.84},{"date":"2025-01-17","open":29.4,"high":29.87,"low":28.98,"close":29.3,"volume":28280,"rsi_14":51.16,"sma_20":30.67,"sma_60":33.36,"sma_120":31.82},{"date":"2025-01-21","open":29.62,"high":29.95,"low":29.57,"close":29.75,"volume":30365,"rsi_14":61.38,"sma_20":30.65,"sma_60":33.38,"sma_120":31.82},{"date":"2025-01-22","open":29.41,"high":29.5,"low":28.62,"close":28.79,"volume":55732,"rsi_14":52.06,"sma_20":30.6,"sma_60":33.34,"sma_120":31.81},{"date":"2025-01-23","open":28.49,"high":29.32,"low":28.48,"close":29.3,"volume":54092,"rsi_14":53.69,"sma_20":30.57,"sma_60":33.31,"sma_120":31.8},{"date":"2025-01-24","open":29.08,"high":30.15,"low":28.92,"close":29.3,"volume":39270,"rsi_14":57.62,"sma_20":30.56,"sma_60":33.29,"sma_120":31.8},{"date":"2025-01-27","open":29.42,"high":30.44,"low":29.42,"close":30.06,"volume":40191,"rsi_14":63.09,"sma_20":30.59,"sma_60":33.27,"sma_120":31.82},{"date":"2025-01-28","open":30.03,"high":30.12,"low":29.32,"close":29.91,"volume":41179,"rsi_14":59.94,"sma_20":30.63,"sma_60":33.25,"sma_120":31.85},{"date":"2025-01-29","open":29.88,"high":30.53,"low":29.38,"close":30.12,"volume":44278,"rsi_14":63.37,"sma_20":30.71,"sma_60":33.23,"sma_120":31.88},{"date":"2025-01-30","open":30.21,"high":30.88,"low":30.11,"close":30.3,"volume":32949,"rsi_14":65.04,"sma_20":30.81,"sma_60":33.23,"sma_120":31.91},{"date":"2025-01-31","open":30.33,"high":30.47,"low":29.78,"close":29.85,"volume":25506,"rsi_14":69.7,"sma_20":30.86,"sma_60":33.23,"sma_120":31.93},{"date":"2025-02-03","open":29.04,"high":30.18,"low":29.04,"close":29.52,"volume":40994,"rsi_14":61.11,"sma_20":30.93,"sma_60":33.22,"sma_120":31.95},{"date":"2025-02-04","open":29.37,"high":30.27,"low":29.17,"close":30.01,"volume":32602,"rsi_14":61.11,"sma_20":31.02,"sma_60":33.2,"sma_120":31.98},{"date":"2025-02-05","open":30.34,"high":30.58,"low":29.73,"close":30.54,"volume":60695,"rsi_14":58.82,"sma_20":31.12,"sma_60":33.11,"sma_120":32.02},{"date":"2025-02-06","open":31.02,"high":31.44,"low":30.36,"close":31.35,"volume":41261,"rsi_14":67.94,"sma_20":31.28,"sma_60":33.06,"sma_120":32.05},{"date":"2025-02-07","open":31.15,"high":31.15,"low":30.11,"close":30.44,"volume":28749,"rsi_14":58.38,"sma_20":31.4,"sma_60":32.99,"sma_120":32.08},{"date":"2025-02-10","open":30.47,"high":30.78,"low":29.87,"close":30.35,"volume":38926,"rsi_14":54.72,"sma_20":31.56,"sma_60":32.91,"sma_120":32.11},{"date":"2025-02-11","open":29.94,"high":31.62,"low":29.94,"close":31.45,"volume":40902,"rsi_14":70.42,"sma_20":31.73,"sma_60":32.86,"sma_120":32.14},{"date":"2025-02-12","open":31.18,"high":31.18,"low":30.46,"close":30.69,"volume":41569,"rsi_14":60.22,"sma_20":31.83,"sma_60":32.81,"sma_120":32.16},{"date":"2025-02-13","open":31.04,"high":31.09,"low":30.17,"close":31.03,"volume":54424,"rsi_14":62.12,"sma_20":31.91,"sma_60":32.77,"sma_120":32.19},{"date":"2025-02-14","open":30.87,"high":31.45,"low":30.68,"close":30.93,"volume":30090,"rsi_14":56.79,"sma_20":32.0,"sma_60":32.72,"sma_120":32.21},{"date":"2025-02-18","open":31.09,"high":31.54,"low":30.54,"close":31.5,"volume":51001,"rsi_14":61.59,"sma_20":32.11,"sma_60":32.7,"sma_120":32.22},{"date":"2025-02-19","open":31.49,"high":31.75,"low":30.88,"close":31.51,"volume":52987,"rsi_14":60.4,"sma_20":32.21,"sma_60":32.67,"sma_120":32.24},{"date":"2025-02-20","open":31.25,"high":31.87,"low":30.89,"close":31.51,"volume":43896,"rsi_14":56.82,"sma_20":32.34,"sma_60":32.64,"sma_120":32.25},{"date":"2025-02-21","open":31.91,"high":32.23,"low":30.72,"close":30.72,"volume":52814,"rsi_14":54.18,"sma_20":32.4,"sma_60":32.59,"sma_120":32.26},{"date":"2025-02-24","open":31.13,"high":31.23,"low":30.22,"close":30.24,"volume":48611,"rsi_14":53.12,"sma_20":32.43,"sma_60":32.52,"sma_120":32.26},{"date":"2025-02-25","open":30.29,"high":30.99,"low":30.2,"close":30.62,"volume":41991,"rsi_14":52.32,"sma_20":32.45,"sma_60":32.46,"sma_120":32.26},{"date":"2025-02-26","open":30.71,"high":30.71,"low":30.23,"close":30.5,"volume":34000,"rsi_14":47.68,"sma_20":32.47,"sma_60":32.4,"sma_120":32.26},{"date":"2025-02-27","open":30.57,"high":30.66,"low":29.88,"close":30.44,"volume":20773,"rsi_14":40.03,"sma_20":32.47,"sma_60":32.33,"sma_120":32.27},{"date":"2025-02-28","open":30.61,"high":30.77,"low":30.25,"close":30.54,"volume":54204,"rsi_14":48.35,"sma_20":32.47,"sma_60":32.27,"sma_120":32.28},{"date":"2025-03-03","open":30.47,"high":33.28,"low":30.47,"close":30.93,"volume":173152,"rsi_14":52.77,"sma_20":32.51,"sma_60":32.21,"sma_120":32.3},{"date":"2025-03-04","open":30.65,"high":30.65,"low":29.35,"close":29.66,"volume":36454,"rsi_14":31.6,"sma_20":32.5,"sma_60":32.14,"sma_120":32.32},{"date":"2025-03-05","open":29.85,"high":30.1,"low":29.15,"close":29.31,"volume":39136,"rsi_14":34.18,"sma_20":32.45,"sma_60":32.05,"sma_120":32.32},{"date":"2025-03-06","open":29.17,"high":29.31,"low":28.49,"close":29.27,"volume":29093,"rsi_14":29.29,"sma_20":32.37,"sma_60":31.97,"sma_120":32.33},{"date":"2025-03-07","open":29.02,"high":29.52,"low":28.44,"close":29.27,"volume":26968,"rsi_14":29.86,"sma_20":32.24,"sma_60":31.89,"sma_120":32.34},{"date":"2025-03-10","open":28.51,"high":28.83,"low":28.12,"close":28.12,"volume":53648,"rsi_14":16.17,"sma_20":32.11,"sma_60":31.8,"sma_120":32.32},{"date":"2025-03-11","open":28.27,"high":28.48,"low":27.81,"close":27.87,"volume":34207,"rsi_14":15.29,"sma_20":31.96,"sma_60":31.71,"sma_120":32.31},{"date":"2025-03-12","open":28.38,"high":28.79,"low":27.91,"close":28.5,"volume":61818,"rsi_14":24.88,"sma_20":31.79,"sma_60":31.63,"sma_120":32.29},{"date":"2025-03-13","open":28.65,"high":29.01,"low":27.96,"close":28.06,"volume":28324,"rsi_14":26.43,"sma_20":31.64,"sma_60":31.54,"sma_120":32.27},{"date":"2025-03-14","open":28.51,"high":28.86,"low":28.13,"close":28.85,"volume":27665,"rsi_14":38.28,"sma_20":31.51,"sma_60":31.47,"sma_120":32.25},{"date":"2025-03-17","open":28.72,"high":29.34,"low":28.7,"close":29.07,"volume":40141,"rsi_14":36.66,"sma_20":31.4,"sma_60":31.4,"sma_120":32.24},{"date":"2025-03-18","open":28.85,"high":28.99,"low":28.5,"close":28.75,"volume":33076,"rsi_14":35.44,"sma_20":31.24,"sma_60":31.34,"sma_120":32.24},{"date":"2025-03-19","open":29.01,"high":29.49,"low":28.6,"close":29.1,"volume":29201,"rsi_14":39.43,"sma_20":31.1,"sma_60":31.32,"sma_120":32.24},{"date":"2025-03-20","open":29.13,"high":29.93,"low":28.79,"close":29.08,"volume":40058,"rsi_14":38.23,"sma_20":30.97,"sma_60":31.3,"sma_120":32.24},{"date":"2025-03-21","open":28.57,"high":28.95,"low":27.78,"close":28.27,"volume":105344,"rsi_14":29.94,"sma_20":30.84,"sma_60":31.27,"sma_120":32.24},{"date":"2025-03-24","open":28.39,"high":29.54,"low":28.05,"close":29.39,"volume":47765,"rsi_14":47.95,"sma_20":30.79,"sma_60":31.26,"sma_120":32.25},{"date":"2025-03-25","open":29.28,"high":29.28,"low":28.76,"close":28.79,"volume":40985,"rsi_14":46.12,"sma_20":30.7,"sma_60":31.25,"sma_120":32.24},{"date":"2025-03-26","open":28.99,"high":29.14,"low":28.59,"close":28.95,"volume":27429,"rsi_14":47.71,"sma_20":30.62,"sma_60":31.24,"sma_120":32.25},{"date":"2025-03-27","open":28.86,"high":29.35,"low":28.71,"close":29.14,"volume":44741,"rsi_14":49.12,"sma_20":30.55,"sma_60":31.24,"sma_120":32.26},{"date":"2025-03-28","open":29.15,"high":29.15,"low":28.28,"close":28.29,"volume":27074,"rsi_14":51.2,"sma_20":30.43,"sma_60":31.23,"sma_120":32.27},{"date":"2025-03-31","open":28.06,"high":28.59,"low":27.53,"close":28.05,"volume":58053,"rsi_14":51.34,"sma_20":30.28,"sma_60":31.22,"sma_120":32.27},{"date":"2025-04-01","open":28.18,"high":28.49,"low":27.69,"close":28.35,"volume":30048,"rsi_14":48.89,"sma_20":30.21,"sma_60":31.21,"sma_120":32.28},{"date":"2025-04-02","open":27.83,"high":28.55,"low":27.83,"close":28.41,"volume":36615,"rsi_14":52.91,"sma_20":30.16,"sma_60":31.21,"sma_120":32.28},{"date":"2025-04-03","open":27.34,"high":27.34,"low":26.3,"close":26.3,"volume":66388,"rsi_14":32.69,"sma_20":30.01,"sma_60":31.17,"sma_120":32.27},{"date":"2025-04-04","open":25.53,"high":26.57,"low":25.13,"close":26.42,"volume":72518,"rsi_14":31.81,"sma_20":29.86,"sma_60":31.13,"sma_120":32.26},{"date":"2025-04-07","open":25.59,"high":28.52,"low":25.29,"close":26.7,"volume":72337,"rsi_14":35.79,"sma_20":29.78,"sma_60":31.1,"sma_120":32.24},{"date":"2025-04-08","open":27.66,"high":27.84,"low":25.99,"close":26.55,"volume":53742,"rsi_14":31.8,"sma_20":29.71,"sma_60":31.08,"sma_120":32.22},{"date":"2025-04-09","open":26.34,"high":28.65,"low":26.0,"close":27.8,"volume":66530,"rsi_14":42.28,"sma_20":29.68,"sma_60":31.06,"sma_120":32.21},{"date":"2025-04-10","open":27.19,"high":27.19,"low":25.52,"close":26.02,"volume":35319,"rsi_14":37.84,"sma_20":29.57,"sma_60":31.01,"sma_120":32.18},{"date":"2025-04-11","open":25.59,"high":26.45,"low":25.53,"close":26.41,"volume":32437,"rsi_14":32.47,"sma_20":29.44,"sma_60":30.95,"sma_120":32.15},{"date":"2025-04-14","open":25.8,"high":26.57,"low":25.72,"close":26.34,"volume":46923,"rsi_14":34.61,"sma_20":29.3,"sma_60":30.9,"sma_120":32.12},{"date":"2025-04-15","open":26.24,"high":27.04,"low":26.24,"close":26.68,"volume":36396,"rsi_14":36.06,"sma_20":29.19,"sma_60":30.85,"sma_120":32.1},{"date":"2025-04-16","open":26.38,"high":27.28,"low":26.16,"close":27.13,"volume":29690,"rsi_14":38.01,"sma_20":29.08,"sma_60":30.8,"sma_120":32.09},{"date":"2025-04-17","open":27.02,"high":27.95,"low":27.02,"close":27.55,"volume":50468,"rsi_14":45.41,"sma_20":29.0,"sma_60":30.77,"sma_120":32.05},{"date":"2025-04-21","open":26.15,"high":27.6,"low":26.15,"close":26.67,"volume":44765,"rsi_14":42.01,"sma_20":28.92,"sma_60":30.72,"sma_120":32.02},{"date":"2025-04-22","open":26.96,"high":28.02,"low":26.73,"close":27.92,"volume":49765,"rsi_14":47.77,"sma_20":28.84,"sma_60":30.69,"sma_120":31.99},{"date":"2025-04-23","open":28.52,"high":28.66,"low":27.6,"close":27.75,"volume":47247,"rsi_14":46.61,"sma_20":28.79,"sma_60":30.64,"sma_120":31.96},{"date":"2025-04-24","open":27.71,"high":28.56,"low":27.67,"close":28.23,"volume":44344,"rsi_14":61.98,"sma_20":28.75,"sma_60":30.61,"sma_120":31.93},{"date":"2025-04-25","open":28.01,"high":28.1,"low":27.23,"close":27.68,"volume":38375,"rsi_14":57.4,"sma_20":28.67,"sma_60":30.56,"sma_120":31.9},{"date":"2025-04-28","open":27.51,"high":27.93,"low":27.19,"close":27.82,"volume":46195,"rsi_14":56.72,"sma_20":28.65,"sma_60":30.51,"sma_120":31.87},{"date":"2025-04-29","open":27.71,"high":28.31,"low":27.39,"close":28.09,"volume":47355,"rsi_14":59.1,"sma_20":28.65,"sma_60":30.48,"sma_120":31.86},{"date":"2025-04-30","open":27.62,"high":28.45,"low":26.74,"close":28.18,"volume":64852,"rsi_14":52.6,"sma_20":28.64,"sma_60":30.45,"sma_120":31.84},{"date":"2025-05-01","open":28.29,"high":28.52,"low":27.69,"close":27.86,"volume":47933,"rsi_14":65.69,"sma_20":28.61,"sma_60":30.41,"sma_120":31.81},{"date":"2025-05-02","open":28.32,"high":28.77,"low":28.19,"close":28.77,"volume":26140,"rsi_14":68.51,"sma_20":28.74,"sma_60":30.37,"sma_120":31.74},{"date":"2025-05-05","open":28.32,"high":28.73,"low":28.18,"close":28.29,"volume":31629,"rsi_14":64.38,"sma_20":28.84,"sma_60":30.31,"sma_120":31.69},{"date":"2025-05-06","open":28.13,"high":28.53,"low":27.95,"close":28.17,"volume":28766,"rsi_14":61.39,"sma_20":28.92,"sma_60":30.27,"sma_120":31.63},{"date":"2025-05-07","open":28.2,"high":28.61,"low":28.02,"close":28.08,"volume":31148,"rsi_14":57.67,"sma_20":29.0,"sma_60":30.22,"sma_120":31.57},{"date":"2025-05-08","open":28.26,"high":28.93,"low":28.25,"close":28.9,"volume":28822,"rsi_14":60.23,"sma_20":29.06,"sma_60":30.17,"sma_120":31.52},{"date":"2025-05-09","open":28.61,"high":28.86,"low":28.31,"close":28.35,"volume":31441,"rsi_14":63.43,"sma_20":29.18,"sma_60":30.13,"sma_120":31.47},{"date":"2025-05-12","open":29.47,"high":30.16,"low":29.28,"close":29.35,"volume":38040,"rsi_14":61.87,"sma_20":29.33,"sma_60":30.09,"sma_120":31.43},{"date":"2025-05-13","open":29.67,"high":29.91,"low":29.27,"close":29.51,"volume":39266,"rsi_14":64.66,"sma_20":29.5,"sma_60":30.06,"sma_120":31.39},{"date":"2025-05-14","open":29.74,"high":29.93,"low":29.31,"close":29.72,"volume":31703,"rsi_14":63.02,"sma_20":29.66,"sma_60":30.03,"sma_120":31.36},{"date":"2025-05-15","open":29.62,"high":29.97,"low":29.62,"close":29.94,"volume":20279,"rsi_14":68.59,"sma_20":29.79,"sma_60":29.99,"sma_120":31.33},{"date":"2025-05-16","open":29.49,"high":29.88,"low":29.35,"close":29.39,"volume":34687,"rsi_14":61.14,"sma_20":29.87,"sma_60":29.95,"sma_120":31.3},{"date":"2025-05-19","open":29.16,"high":29.66,"low":28.96,"close":29.38,"volume":19759,"rsi_14":59.12,"sma_20":30.0,"sma_60":29.92,"sma_120":31.26},{"date":"2025-05-20","open":29.13,"high":29.57,"low":29.05,"close":29.29,"volume":19139,"rsi_14":57.47,"sma_20":30.06,"sma_60":29.9,"sma_120":31.21},{"date":"2025-05-21","open":28.82,"high":28.96,"low":28.28,"close":28.35,"volume":30566,"rsi_14":51.66,"sma_20":30.07,"sma_60":29.85,"sma_120":31.16},{"date":"2025-05-22","open":28.25,"high":28.56,"low":27.9,"close":28.03,"volume":48825,"rsi_14":40.53,"sma_20":30.05,"sma_60":29.8,"sma_120":31.1},{"date":"2025-05-23","open":27.6,"high":28.35,"low":27.55,"close":27.95,"volume":32570,"rsi_14":43.83,"sma_20":30.05,"sma_60":29.76,"sma_120":31.04},{"date":"2025-05-27","open":28.17,"high":28.66,"low":28.05,"close":28.51,"volume":36709,"rsi_14":50.44,"sma_20":30.07,"sma_60":29.72,"sma_120":30.99},{"date":"2025-05-28","open":28.54,"high":28.54,"low":28.01,"close":28.03,"volume":31550,"rsi_14":47.15,"sma_20":30.05,"sma_60":29.66,"sma_120":30.93},{"date":"2025-05-29","open":28.07,"high":28.32,"low":27.91,"close":28.32,"volume":27376,"rsi_14":41.73,"sma_20":30.04,"sma_60":29.63,"sma_120":30.88},{"date":"2025-05-30","open":28.08,"high":28.32,"low":27.93,"close":27.94,"volume":54064,"rsi_14":43.12,"sma_20":30.03,"sma_60":29.6,"sma_120":30.83},{"date":"2025-06-02","open":28.02,"high":28.02,"low":27.33,"close":27.4,"volume":47996,"rsi_14":25.97,"sma_20":29.94,"sma_60":29.56,"sma_120":30.77},{"date":"2025-06-03","open":27.4,"high":28.05,"low":27.28,"close":27.99,"volume":35728,"rsi_14":32.21,"sma_20":29.91,"sma_60":29.54,"sma_120":30.71},{"date":"2025-06-04","open":27.92,"high":28.0,"low":27.28,"close":27.46,"volume":39935,"rsi_14":26.46,"sma_20":29.86,"sma_60":29.52,"sma_120":30.66},{"date":"2025-06-05","open":27.5,"high":27.56,"low":27.0,"close":27.35,"volume":40431,"rsi_14":26.32,"sma_20":29.81,"sma_60":29.51,"sma_120":30.61},{"date":"2025-06-06","open":27.85,"high":28.54,"low":27.25,"close":28.01,"volume":31019,"rsi_14":37.69,"sma_20":29.75,"sma_60":29.49,"sma_120":30.56},{"date":"2025-06-09","open":28.05,"high":28.34,"low":27.99,"close":28.13,"volume":38546,"rsi_14":39.02,"sma_20":29.72,"sma_60":29.49,"sma_120":30.51},{"date":"2025-06-10","open":28.16,"high":28.65,"low":28.16,"close":28.47,"volume":33054,"rsi_14":43.13,"sma_20":29.66,"sma_60":29.48,"sma_120":30.47},{"date":"2025-06-11","open":28.71,"high":28.8,"low":28.17,"close":28.43,"volume":37180,"rsi_14":50.76,"sma_20":29.58,"sma_60":29.46,"sma_120":30.43},{"date":"2025-06-12","open":28.19,"high":28.41,"low":27.82,"close":28.37,"volume":38993,"rsi_14":53.51,"sma_20":29.5,"sma_60":29.45,"sma_120":30.39},{"date":"2025-06-13","open":28.08,"high":28.08,"low":27.26,"close":27.7,"volume":49798,"rsi_14":47.59,"sma_20":29.38,"sma_60":29.42,"sma_120":30.37},{"date":"2025-06-16","open":27.91,"high":27.99,"low":27.32,"close":27.57,"volume":35089,"rsi_14":40.5,"sma_20":29.29,"sma_60":29.39,"sma_120":30.34},{"date":"2025-06-17","open":27.21,"high":27.55,"low":27.18,"close":27.34,"volume":31674,"rsi_14":42.65,"sma_20":29.18,"sma_60":29.37,"sma_120":30.32},{"date":"2025-06-18","open":27.28,"high":27.85,"low":27.28,"close":27.55,"volume":34632,"rsi_14":41.7,"sma_20":29.09,"sma_60":29.33,"sma_120":30.3},{"date":"2025-06-20","open":27.57,"high":27.71,"low":27.27,"close":27.37,"volume":97161,"rsi_14":43.6,"sma_20":29.04,"sma_60":29.3,"sma_120":30.27},{"date":"2025-06-23","open":27.3,"high":28.04,"low":27.3,"close":27.95,"volume":67266,"rsi_14":56.22,"sma_20":29.04,"sma_60":29.28,"sma_120":30.26},{"date":"2025-06-24","open":28.17,"high":28.94,"low":28.17,"close":28.39,"volume":32713,"rsi_14":54.57,"sma_20":29.06,"sma_60":29.26,"sma_120":30.25},{"date":"2025-06-25","open":28.34,"high":28.34,"low":27.99,"close":28.22,"volume":28486,"rsi_14":59.61,"sma_20":29.04,"sma_60":29.25,"sma_120":30.24},{"date":"2025-06-26","open":28.34,"high":28.95,"low":28.34,"close":28.86,"volume":24038,"rsi_14":66.88,"sma_20":29.09,"sma_60":29.26,"sma_120":30.24},{"date":"2025-06-27","open":28.79,"high":29.12,"low":28.45,"close":28.53,"volume":89028,"rsi_14":56.28,"sma_20":29.1,"sma_60":29.26,"sma_120":30.24},{"date":"2025-06-30","open":28.7,"high":28.94,"low":28.61,"close":28.78,"volume":45575,"rsi_14":57.66,"sma_20":29.14,"sma_60":29.26,"sma_120":30.24},{"date":"2025-07-01","open":28.68,"high":30.16,"low":28.6,"close":29.72,"volume":53338,"rsi_14":62.85,"sma_20":29.26,"sma_60":29.32,"sma_120":30.24},{"date":"2025-07-02","open":29.73,"high":30.38,"low":29.73,"close":30.24,"volume":45521,"rsi_14":67.03,"sma_20":29.38,"sma_60":29.38,"sma_120":30.25},{"date":"2025-07-03","open":30.62,"high":31.12,"low":30.62,"close":30.96,"volume":36794,"rsi_14":71.63,"sma_20":29.56,"sma_60":29.45,"sma_120":30.27},{"date":"2025-07-07","open":30.62,"high":31.16,"low":30.33,"close":30.42,"volume":54676,"rsi_14":73.28,"sma_20":29.72,"sma_60":29.51,"sma_120":30.29},{"date":"2025-07-08","open":30.0,"high":31.05,"low":30.0,"close":30.62,"volume":55020,"rsi_14":75.73,"sma_20":29.86,"sma_60":29.55,"sma_120":30.31},{"date":"2025-07-09","open":30.87,"high":30.87,"low":30.38,"close":30.8,"volume":26320,"rsi_14":79.41,"sma_20":30.0,"sma_60":29.63,"sma_120":30.32},{"date":"2025-07-10","open":30.83,"high":31.14,"low":30.54,"close":30.84,"volume":38260,"rsi_14":78.79,"sma_20":30.12,"sma_60":29.7,"sma_120":30.33},{"date":"2025-07-11","open":30.56,"high":30.57,"low":30.14,"close":30.2,"volume":27816,"rsi_14":73.01,"sma_20":30.21,"sma_60":29.77,"sma_120":30.33},{"date":"2025-07-14","open":30.24,"high":30.59,"low":30.24,"close":30.56,"volume":45199,"rsi_14":71.96,"sma_20":30.32,"sma_60":29.83,"sma_120":30.34},{"date":"2025-07-15","open":30.58,"high":30.58,"low":29.59,"close":29.59,"volume":64087,"rsi_14":59.29,"sma_20":30.42,"sma_60":29.87,"sma_120":30.33},{"date":"2025-07-16","open":30.03,"high":30.23,"low":29.47,"close":30.03,"volume":64571,"rsi_14":63.39,"sma_20":30.55,"sma_60":29.9,"sma_120":30.34},{"date":"2025-07-17","open":30.15,"high":30.46,"low":30.13,"close":30.27,"volume":58916,"rsi_14":61.12,"sma_20":30.7,"sma_60":29.96,"sma_120":30.34},{"date":"2025-07-18","open":30.65,"high":30.93,"low":30.02,"close":30.24,"volume":33943,"rsi_14":64.13,"sma_20":30.84,"sma_60":30.0,"sma_120":30.34},{"date":"2025-07-21","open":30.26,"high":30.61,"low":30.23,"close":30.28,"volume":29596,"rsi_14":62.83,"sma_20":31.0,"sma_60":30.04,"sma_120":30.34},{"date":"2025-07-22","open":30.31,"high":30.69,"low":30.28,"close":30.33,"volume":46946,"rsi_14":56.12,"sma_20":31.12,"sma_60":30.07,"sma_120":30.34},{"date":"2025-07-23","open":31.2,"high":31.21,"low":29.47,"close":29.64,"volume":33134,"rsi_14":44.09,"sma_20":31.18,"sma_60":30.1,"sma_120":30.33},{"date":"2025-07-24","open":29.64,"high":29.66,"low":28.7,"close":28.77,"volume":50006,"rsi_14":29.2,"sma_20":31.21,"sma_60":30.11,"sma_120":30.31},{"date":"2025-07-25","open":28.64,"high":29.3,"low":28.63,"close":29.16,"volume":31541,"rsi_14":37.59,"sma_20":31.23,"sma_60":30.12,"sma_120":30.3},{"date":"2025-07-28","open":28.88,"high":29.9,"low":28.88,"close":29.71,"volume":78710,"rsi_14":41.65,"sma_20":31.29,"sma_60":30.14,"sma_120":30.3},{"date":"2025-07-29","open":29.7,"high":29.7,"low":28.48,"close":28.52,"volume":40322,"rsi_14":33.69,"sma_20":31.29,"sma_60":30.15,"sma_120":30.28},{"date":"2025-07-30","open":28.67,"high":28.77,"low":27.72,"close":27.86,"volume":48867,"rsi_14":30.07,"sma_20":31.2,"sma_60":30.14,"sma_120":30.25},{"date":"2025-07-31","open":27.64,"high":27.8,"low":27.38,"close":27.66,"volume":54358,"rsi_14":32.09,"sma_20":31.08,"sma_60":30.12,"sma_120":30.22},{"date":"2025-08-01","open":27.32,"high":27.54,"low":26.73,"close":27.28,"volume":63614,"rsi_14":26.45,"sma_20":30.9,"sma_60":30.11,"sma_120":30.19},{"date":"2025-08-04","open":27.33,"high":27.71,"low":27.2,"close":27.62,"volume":32141,"rsi_14":35.2,"sma_20":30.77,"sma_60":30.1,"sma_120":30.16},{"date":"2025-08-05","open":28.58,"high":29.12,"low":27.67,"close":28.92,"volume":62224,"rsi_14":43.55,"sma_20":30.69,"sma_60":30.1,"sma_120":30.14},{"date":"2025-08-06","open":29.01,"high":29.01,"low":28.35,"close":28.47,"volume":27611,"rsi_14":38.75,"sma_20":30.58,"sma_60":30.1,"sma_120":30.11},{"date":"2025-08-07","open":28.92,"high":29.14,"low":28.33,"close":28.67,"volume":45242,"rsi_14":40.65,"sma_20":30.48,"sma_60":30.09,"sma_120":30.09},{"date":"2025-08-08","open":28.68,"high":28.77,"low":28.21,"close":28.41,"volume":52062,"rsi_14":38.9,"sma_20":30.4,"sma_60":30.07,"sma_120":30.07},{"date":"2025-08-11","open":28.87,"high":29.71,"low":28.72,"close":29.58,"volume":63536,"rsi_14":47.04,"sma_20":30.37,"sma_60":30.06,"sma_120":30.05},{"date":"2025-08-12","open":29.53,"high":30.68,"low":29.35,"close":30.52,"volume":72077,"rsi_14":56.57,"sma_20":30.43,"sma_60":30.08,"sma_120":30.03},{"date":"2025-08-13","open":30.98,"high":31.15,"low":30.63,"close":30.85,"volume":70632,"rsi_14":64.35,"sma_20":30.48,"sma_60":30.11,"sma_120":30.03},{"date":"2025-08-14","open":30.28,"high":30.5,"low":29.91,"close":30.28,"volume":53361,"rsi_14":56.21,"sma_20":30.48,"sma_60":30.12,"sma_120":30.02},{"date":"2025-08-15","open":30.37,"high":30.75,"low":29.51,"close":29.58,"volume":47058,"rsi_14":48.96,"sma_20":30.45,"sma_60":30.13,"sma_120":30.01},{"date":"2025-08-18","open":29.42,"high":29.91,"low":29.21,"close":29.66,"volume":39752,"rsi_14":55.33,"sma_20":30.41,"sma_60":30.15,"sma_120":30.0},{"date":"2025-08-19","open":29.77,"high":30.0,"low":29.37,"close":29.62,"volume":34963,"rsi_14":60.05,"sma_20":30.37,"sma_60":30.18,"sma_120":29.99},{"date":"2025-08-20","open":29.67,"high":30.0,"low":29.35,"close":29.56,"volume":31021,"rsi_14":61.26,"sma_20":30.36,"sma_60":30.2,"sma_120":29.98},{"date":"2025-08-21","open":29.42,"high":29.72,"low":28.92,"close":29.42,"volume":23959,"rsi_14":63.38,"sma_20":30.4,"sma_60":30.22,"sma_120":29.97},{"date":"2025-08-22","open":29.42,"high":30.95,"low":29.42,"close":30.74,"volume":90427,"rsi_14":67.92,"sma_20":30.48,"sma_60":30.26,"sma_120":29.96},{"date":"2025-08-25","open":30.81,"high":31.33,"low":30.38,"close":30.46,"volume":48756,"rsi_14":59.08,"sma_20":30.51,"sma_60":30.3,"sma_120":29.97},{"date":"2025-08-26","open":30.45,"high":31.04,"low":30.45,"close":30.87,"volume":49731,"rsi_14":65.4,"sma_20":30.62,"sma_60":30.35,"sma_120":29.98},{"date":"2025-08-27","open":30.99,"high":31.38,"low":30.86,"close":31.11,"volume":58503,"rsi_14":65.59,"sma_20":30.77,"sma_60":30.41,"sma_120":29.99},{"date":"2025-08-28","open":31.12,"high":31.14,"low":30.86,"close":30.95,"volume":35464,"rsi_14":66.52,"sma_20":30.93,"sma_60":30.46,"sma_120":30.0},{"date":"2025-08-29","open":31.22,"high":31.34,"low":30.77,"close":31.05,"volume":68133,"rsi_14":60.27,"sma_20":31.11,"sma_60":30.52,"sma_120":30.02},{"date":"2025-09-02","open":30.86,"high":30.88,"low":30.47,"close":30.74,"volume":36026,"rsi_14":49.15,"sma_20":31.26,"sma_60":30.58,"sma_120":30.04},{"date":"2025-09-03","open":30.71,"high":30.76,"low":30.19,"close":30.64,"volume":30774,"rsi_14":44.53,"sma_20":31.33,"sma_60":30.63,"sma_120":30.06},{"date":"2025-09-04","open":30.77,"high":31.21,"low":30.46,"close":31.21,"volume":36257,"rsi_14":60.3,"sma_20":31.46,"sma_60":30.68,"sma_120":30.08},{"date":"2025-09-05","open":31.42,"high":31.56,"low":30.64,"close":30.87,"volume":51439,"rsi_14":65.44,"sma_20":31.56,"sma_60":30.72,"sma_120":30.1},{"date":"2025-09-08","open":30.98,"high":31.08,"low":30.31,"close":30.91,"volume":25296,"rsi_14":65.12,"sma_20":31.67,"sma_60":30.76,"sma_120":30.11},{"date":"2025-09-09","open":30.83,"high":31.04,"low":30.49,"close":30.49,"volume":35130,"rsi_14":59.7,"sma_20":31.71,"sma_60":30.8,"sma_120":30.12},{"date":"2025-09-10","open":30.81,"high":31.01,"low":30.25,"close":30.6,"volume":46115,"rsi_14":61.39,"sma_20":31.69,"sma_60":30.85,"sma_120":30.13},{"date":"2025-09-11","open":30.84,"high":31.72,"low":30.64,"close":31.6,"volume":57233,"rsi_14":70.16,"sma_20":31.72,"sma_60":30.92,"sma_120":30.15},{"date":"2025-09-12","open":31.35,"high":31.58,"low":31.07,"close":31.17,"volume":47387,"rsi_14":54.68,"sma_20":31.76,"sma_60":30.98,"sma_120":30.17},{"date":"2025-09-15","open":31.47,"high":31.47,"low":30.99,"close":31.04,"volume":34645,"rsi_14":56.61,"sma_20":31.84,"sma_60":31.04,"sma_120":30.19},{"date":"2025-09-16","open":30.97,"high":30.97,"low":30.22,"close":30.41,"volume":43552,"rsi_14":44.98,"sma_20":31.88,"sma_60":31.09,"sma_120":30.2},{"date":"2025-09-17","open":30.54,"high":31.56,"low":29.93,"close":30.56,"volume":60635,"rsi_14":43.92,"sma_20":31.93,"sma_60":31.14,"sma_120":30.21},{"date":"2025-09-18","open":30.69,"high":31.5,"low":30.14,"close":31.43,"volume":53985,"rsi_14":54.61,"sma_20":32.02,"sma_60":31.19,"sma_120":30.22},{"date":"2025-09-19","open":31.43,"high":31.43,"low":29.93,"close":29.96,"volume":215255,"rsi_14":41.73,"sma_20":32.05,"sma_60":31.22,"sma_120":30.24},{"date":"2025-09-22","open":30.26,"high":30.96,"low":30.14,"close":30.34,"volume":79887,"rsi_14":46.96,"sma_20":32.03,"sma_60":31.24,"sma_120":30.25},{"date":"2025-09-23","open":30.52,"high":30.81,"low":29.93,"close":30.25,"volume":87082,"rsi_14":47.09,"sma_20":32.02,"sma_60":31.27,"sma_120":30.27},{"date":"2025-09-24","open":30.41,"high":30.52,"low":29.7,"close":29.81,"volume":44647,"rsi_14":39.17,"sma_20":31.96,"sma_60":31.29,"sma_120":30.28},{"date":"2025-09-25","open":29.62,"high":30.17,"low":29.49,"close":29.88,"volume":38386,"rsi_14":42.02,"sma_20":31.9,"sma_60":31.29,"sma_120":30.3},{"date":"2025-09-26","open":30.02,"high":30.12,"low":29.56,"close":29.83,"volume":36756,"rsi_14":41.33,"sma_20":31.84,"sma_60":31.28,"sma_120":30.33},{"date":"2025-09-29","open":29.92,"high":29.92,"low":29.18,"close":29.57,"volume":49143,"rsi_14":42.38,"sma_20":31.76,"sma_60":31.26,"sma_120":30.35},{"date":"2025-09-30","open":29.38,"high":30.6,"low":28.97,"close":29.31,"volume":77214,"rsi_14":39.63,"sma_20":31.69,"sma_60":31.24,"sma_120":30.37},{"date":"2025-10-01","open":29.08,"high":29.55,"low":29.08,"close":29.35,"volume":41308,"rsi_14":28.57,"sma_20":31.62,"sma_60":31.22,"sma_120":30.38},{"date":"2025-10-02","open":29.25,"high":29.25,"low":28.64,"close":28.98,"volume":41278,"rsi_14":28.94,"sma_20":31.51,"sma_60":31.18,"sma_120":30.41},{"date":"2025-10-03","open":28.98,"high":29.6,"low":28.98,"close":29.23,"volume":47828,"rsi_14":32.97,"sma_20":31.42,"sma_60":31.16,"sma_120":30.43},{"date":"2025-10-06","open":29.58,"high":29.6,"low":29.06,"close":29.38,"volume":33505,"rsi_14":39.32,"sma_20":31.34,"sma_60":31.14,"sma_120":30.45},{"date":"2025-10-07","open":29.53,"high":29.65,"low":28.87,"close":29.01,"volume":32198,"rsi_14":34.61,"sma_20":31.27,"sma_60":31.11,"sma_120":30.47},{"date":"2025-10-08","open":29.18,"high":29.18,"low":28.68,"close":28.72,"volume":32346,"rsi_14":19.65,"sma_20":31.17,"sma_60":31.1,"sma_120":30.48},{"date":"2025-10-09","open":28.5,"high":28.63,"low":28.15,"close":28.26,"volume":53553,"rsi_14":25.35,"sma_20":30.99,"sma_60":31.06,"sma_120":30.48},{"date":"2025-10-10","open":28.26,"high":28.89,"low":27.58,"close":27.66,"volume":71107,"rsi_14":13.61,"sma_20":30.81,"sma_60":31.02,"sma_120":30.49},{"date":"2025-10-13","open":28.11,"high":28.29,"low":27.64,"close":28.08,"volume":43256,"rsi_14":22.84,"sma_20":30.66,"sma_60":30.98,"sma_120":30.49},{"date":"2025-10-14","open":27.85,"high":29.09,"low":27.84,"close":28.89,"volume":45547,"rsi_14":39.43,"sma_20":30.58,"sma_60":30.96,"sma_120":30.5},{"date":"2025-10-15","open":28.95,"high":28.95,"low":28.39,"close":28.62,"volume":45663,"rsi_14":36.21,"sma_20":30.48,"sma_60":30.93,"sma_120":30.5},{"date":"2025-10-16","open":28.5,"high":28.5,"low":27.05,"close":27.22,"volume":85156,"rsi_14":27.97,"sma_20":30.26,"sma_60":30.88,"sma_120":30.49},{"date":"2025-10-17","open":27.4,"high":27.81,"low":27.31,"close":27.59,"volume":64664,"rsi_14":33.55,"sma_20":30.14,"sma_60":30.86,"sma_120":30.48},{"date":"2025-10-20","open":27.92,"high":28.36,"low":27.67,"close":28.32,"volume":40918,"rsi_14":42.37,"sma_20":30.03,"sma_60":30.85,"sma_120":30.48},{"date":"2025-10-21","open":28.43,"high":28.56,"low":28.04,"close":28.4,"volume":34125,"rsi_14":42.71,"sma_20":29.94,"sma_60":30.82,"sma_120":30.48},{"date":"2025-10-22","open":28.66,"high":29.44,"low":28.19,"close":29.15,"volume":72917,"rsi_14":51.18,"sma_20":29.9,"sma_60":30.83,"sma_120":30.49},{"date":"2025-10-23","open":29.18,"high":29.18,"low":28.5,"close":28.78,"volume":34723,"rsi_14":46.79,"sma_20":29.84,"sma_60":30.84,"sma_120":30.49},{"date":"2025-10-24","open":29.07,"high":29.93,"low":28.98,"close":29.81,"volume":53616,"rsi_14":52.73,"sma_20":29.84,"sma_60":30.87,"sma_120":30.5},{"date":"2025-10-27","open":29.73,"high":29.73,"low":28.79,"close":28.81,"volume":43451,"rsi_14":48.82,"sma_20":29.8,"sma_60":30.89,"sma_120":30.5},{"date":"2025-10-28","open":28.62,"high":29.27,"low":28.31,"close":28.6,"volume":50935,"rsi_14":49.26,"sma_20":29.77,"sma_60":30.91,"sma_120":30.5},{"date":"2025-10-29","open":28.47,"high":29.1,"low":27.86,"close":28.14,"volume":91868,"rsi_14":49.26,"sma_20":29.7,"sma_60":30.89,"sma_120":30.49},{"date":"2025-10-30","open":28.02,"high":28.78,"low":28.02,"close":28.7,"volume":68167,"rsi_14":56.15,"sma_20":29.69,"sma_60":30.89,"sma_120":30.49},{"date":"2025-10-31","open":28.41,"high":28.55,"low":28.1,"close":28.22,"volume":47132,"rsi_14":50.85,"sma_20":29.64,"sma_60":30.87,"sma_120":30.48},{"date":"2025-11-03","open":28.12,"high":28.5,"low":27.95,"close":28.48,"volume":44892,"rsi_14":47.46,"sma_20":29.59,"sma_60":30.87,"sma_120":30.47},{"date":"2025-11-04","open":28.39,"high":28.62,"low":28.14,"close":28.19,"volume":25063,"rsi_14":47.35,"sma_20":29.55,"sma_60":30.84,"sma_120":30.45},{"date":"2025-11-05","open":28.14,"high":29.07,"low":28.03,"close":29.06,"volume":30247,"rsi_14":62.32,"sma_20":29.56,"sma_60":30.81,"sma_120":30.44},{"date":"2025-11-06","open":28.05,"high":28.94,"low":27.62,"close":27.73,"volume":64051,"rsi_14":50.86,"sma_20":29.54,"sma_60":30.75,"sma_120":30.43},{"date":"2025-11-07","open":27.73,"high":28.44,"low":27.52,"close":28.38,"volume":67466,"rsi_14":50.35,"sma_20":29.57,"sma_60":30.72,"sma_120":30.42},{"date":"2025-11-10","open":28.42,"high":28.81,"low":28.16,"close":28.48,"volume":36353,"rsi_14":50.52,"sma_20":29.6,"sma_60":30.7,"sma_120":30.41},{"date":"2025-11-11","open":28.52,"high":28.9,"low":28.19,"close":28.81,"volume":44223,"rsi_14":47.88,"sma_20":29.59,"sma_60":30.68,"sma_120":30.42},{"date":"2025-11-12","open":28.63,"high":28.99,"low":28.53,"close":28.63,"volume":38838,"rsi_14":49.01,"sma_20":29.59,"sma_60":30.67,"sma_120":30.42},{"date":"2025-11-13","open":28.54,"high":28.92,"low":28.34,"close":28.65,"volume":57235,"rsi_14":41.37,"sma_20":29.67,"sma_60":30.65,"sma_120":30.43},{"date":"2025-11-14","open":28.64,"high":28.69,"low":28.01,"close":28.51,"volume":65176,"rsi_14":47.46,"sma_20":29.71,"sma_60":30.63,"sma_120":30.43},{"date":"2025-11-17","open":28.4,"high":28.68,"low":28.01,"close":28.17,"volume":83123,"rsi_14":46.47,"sma_20":29.71,"sma_60":30.59,"sma_120":30.43},{"date":"2025-11-18","open":28.05,"high":28.96,"low":27.73,"close":27.82,"volume":56076,"rsi_14":47.31,"sma_20":29.68,"sma_60":30.54,"sma_120":30.42},{"date":"2025-11-19","open":27.77,"high":28.22,"low":27.6,"close":27.97,"volume":71364,"rsi_14":43.33,"sma_20":29.62,"sma_60":30.49,"sma_120":30.42},{"date":"2025-11-20","open":28.23,"high":28.54,"low":27.73,"close":28.12,"volume":54330,"rsi_14":46.0,"sma_20":29.56,"sma_60":30.44,"sma_120":30.42},{"date":"2025-11-21","open":27.9,"high":29.02,"low":27.9,"close":28.85,"volume":71113,"rsi_14":50.43,"sma_20":29.5,"sma_60":30.39,"sma_120":30.43},{"date":"2025-11-24","open":28.88,"high":28.91,"low":28.0,"close":28.76,"volume":353174,"rsi_14":52.3,"sma_20":29.48,"sma_60":30.35,"sma_120":30.44},{"date":"2025-11-25","open":29.06,"high":29.9,"low":28.94,"close":29.7,"volume":129581,"rsi_14":52.89,"sma_20":29.52,"sma_60":30.33,"sma_120":30.45},{"date":"2025-11-26","open":29.7,"high":29.74,"low":29.01,"close":29.16,"volume":107774,"rsi_14":61.76,"sma_20":29.56,"sma_60":30.29,"sma_120":30.46},{"date":"2025-11-28","open":29.14,"high":29.25,"low":28.82,"close":29.03,"volume":38839,"rsi_14":54.02,"sma_20":29.56,"sma_60":30.25,"sma_120":30.47},{"date":"2025-12-01","open":28.85,"high":29.61,"low":28.85,"close":29.5,"volume":79117,"rsi_14":57.63,"sma_20":29.61,"sma_60":30.22,"sma_120":30.47},{"date":"2025-12-02","open":29.58,"high":29.87,"low":29.29,"close":29.85,"volume":59488,"rsi_14":57.81,"sma_20":29.66,"sma_60":30.2,"sma_120":30.48},{"date":"2025-12-03","open":29.78,"high":30.62,"low":29.37,"close":30.34,"volume":63148,"rsi_14":64.23,"sma_20":29.76,"sma_60":30.19,"sma_120":30.49},{"date":"2025-12-04","open":30.45,"high":30.55,"low":29.97,"close":30.26,"volume":47568,"rsi_14":62.96,"sma_20":29.8,"sma_60":30.18,"sma_120":30.51},{"date":"2025-12-05","open":30.32,"high":30.34,"low":29.83,"close":30.11,"volume":29380,"rsi_14":62.84,"sma_20":29.91,"sma_60":30.15,"sma_120":30.53},{"date":"2025-12-08","open":30.1,"high":30.62,"low":30.1,"close":30.24,"volume":50163,"rsi_14":68.29,"sma_20":29.99,"sma_60":30.12,"sma_120":30.55},{"date":"2025-12-09","open":30.39,"high":30.65,"low":30.08,"close":30.31,"volume":46600,"rsi_14":74.3,"sma_20":30.06,"sma_60":30.11,"sma_120":30.57},{"date":"2025-12-10","open":30.22,"high":31.77,"low":30.22,"close":31.58,"volume":90414,"rsi_14":79.38,"sma_20":30.19,"sma_60":30.12,"sma_120":30.61},{"date":"2025-12-11","open":31.58,"high":32.35,"low":31.55,"close":31.83,"volume":82680,"rsi_14":82.59,"sma_20":30.34,"sma_60":30.14,"sma_120":30.64},{"date":"2025-12-12","open":31.91,"high":32.18,"low":31.55,"close":32.01,"volume":63303,"rsi_14":80.72,"sma_20":30.49,"sma_60":30.14,"sma_120":30.67},{"date":"2025-12-15","open":32.1,"high":32.6,"low":32.08,"close":32.17,"volume":86496,"rsi_14":82.68,"sma_20":30.67,"sma_60":30.17,"sma_120":30.7},{"date":"2025-12-16","open":32.28,"high":32.75,"low":32.1,"close":32.1,"volume":105073,"rsi_14":77.63,"sma_20":30.85,"sma_60":30.2,"sma_120":30.72},{"date":"2025-12-17","open":32.21,"high":32.64,"low":32.07,"close":32.21,"volume":60530,"rsi_14":89.05,"sma_20":31.06,"sma_60":30.23,"sma_120":30.75},{"date":"2025-12-18","open":32.65,"high":32.94,"low":32.51,"close":32.51,"volume":66886,"rsi_14":92.62,"sma_20":31.28,"sma_60":30.27,"sma_120":30.78},{"date":"2025-12-19","open":32.62,"high":32.79,"low":31.24,"close":31.54,"volume":252534,"rsi_14":72.25,"sma_20":31.46,"sma_60":30.29,"sma_120":30.79},{"date":"2025-12-22","open":31.42,"high":32.18,"low":31.19,"close":31.53,"volume":85028,"rsi_14":69.79,"sma_20":31.59,"sma_60":30.31,"sma_120":30.8},{"date":"2025-12-23","open":31.32,"high":31.54,"low":31.11,"close":31.25,"volume":49063,"rsi_14":61.2,"sma_20":31.72,"sma_60":30.34,"sma_120":30.8},{"date":"2025-12-24","open":31.35,"high":31.35,"low":30.93,"close":31.13,"volume":31192,"rsi_14":60.77,"sma_20":31.8,"sma_60":30.36,"sma_120":30.8},{"date":"2025-12-26","open":31.15,"high":31.28,"low":30.86,"close":31.01,"volume":41666,"rsi_14":61.06,"sma_20":31.89,"sma_60":30.38,"sma_120":30.8},{"date":"2025-12-29","open":30.97,"high":31.02,"low":30.66,"close":30.72,"volume":110014,"rsi_14":55.79,"sma_20":31.98,"sma_60":30.41,"sma_120":30.8},{"date":"2025-12-30","open":30.91,"high":31.02,"low":30.51,"close":30.88,"volume":78394,"rsi_14":56.59,"sma_20":32.05,"sma_60":30.43,"sma_120":30.79},{"date":"2025-12-31","open":30.92,"high":30.92,"low":30.13,"close":30.21,"volume":67941,"rsi_14":31.4,"sma_20":32.07,"sma_60":30.44,"sma_120":30.79},{"date":"2026-01-02","open":30.44,"high":30.63,"low":30.02,"close":30.37,"volume":87726,"rsi_14":29.73,"sma_20":32.07,"sma_60":30.46,"sma_120":30.78},{"date":"2026-01-05","open":30.24,"high":31.19,"low":30.24,"close":30.78,"volume":69055,"rsi_14":34.01,"sma_20":32.1,"sma_60":30.49,"sma_120":30.79},{"date":"2026-01-06","open":30.59,"high":30.87,"low":30.25,"close":30.71,"volume":70872,"rsi_14":30.47,"sma_20":32.13,"sma_60":30.52,"sma_120":30.79},{"date":"2026-01-07","open":30.71,"high":30.71,"low":30.17,"close":30.45,"volume":58260,"rsi_14":28.96,"sma_20":32.14,"sma_60":30.57,"sma_120":30.79},{"date":"2026-01-08","open":30.19,"high":31.18,"low":30.19,"close":31.11,"volume":40050,"rsi_14":37.74,"sma_20":32.18,"sma_60":30.61,"sma_120":30.8},{"date":"2026-01-09","open":31.33,"high":31.41,"low":30.67,"close":30.9,"volume":57459,"rsi_14":31.64,"sma_20":32.14,"sma_60":30.64,"sma_120":30.8},{"date":"2026-01-12","open":30.78,"high":31.14,"low":30.36,"close":30.81,"volume":96092,"rsi_14":39.61,"sma_20":32.09,"sma_60":30.67,"sma_120":30.8},{"date":"2026-01-13","open":30.8,"high":30.8,"low":30.28,"close":30.41,"volume":45376,"rsi_14":35.66,"sma_20":32.01,"sma_60":30.72,"sma_120":30.8},{"date":"2026-01-14","open":30.49,"high":31.01,"low":30.42,"close":30.84,"volume":43464,"rsi_14":44.95,"sma_20":31.94,"sma_60":30.77,"sma_120":30.82},{"date":"2026-01-15","open":31.13,"high":32.26,"low":31.13,"close":32.01,"volume":94858,"rsi_14":58.59,"sma_20":31.94,"sma_60":30.83,"sma_120":30.84},{"date":"2026-01-16","open":31.77,"high":32.43,"low":31.58,"close":31.93,"volume":99053,"rsi_14":59.15,"sma_20":31.92,"sma_60":30.89,"sma_120":30.85},{"date":"2026-01-20","open":31.6,"high":31.86,"low":31.15,"close":31.41,"volume":192168,"rsi_14":56.54,"sma_20":31.87,"sma_60":30.92,"sma_120":30.87},{"date":"2026-01-21","open":31.55,"high":33.55,"low":31.55,"close":33.25,"volume":122289,"rsi_14":67.04,"sma_20":31.95,"sma_60":30.99,"sma_120":30.92},{"date":"2026-01-22","open":33.17,"high":34.33,"low":33.11,"close":33.58,"volume":70039,"rsi_14":75.48,"sma_20":32.06,"sma_60":31.05,"sma_120":30.96},{"date":"2026-01-23","open":34.05,"high":34.05,"low":32.61,"close":32.76,"volume":77800,"rsi_14":66.36,"sma_20":32.14,"sma_60":31.11,"sma_120":31.0},{"date":"2026-01-26","open":32.8,"high":32.8,"low":31.92,"close":32.17,"volume":64600,"rsi_14":59.32,"sma_20":32.19,"sma_60":31.17,"sma_120":31.04},{"date":"2026-01-27","open":32.03,"high":32.67,"low":32.03,"close":32.29,"volume":54500,"rsi_14":60.49,"sma_20":32.26,"sma_60":31.23,"sma_120":31.06},{"date":"2026-01-28","open":32.32,"high":32.41,"low":31.81,"close":32.0,"volume":50000,"rsi_14":60.26,"sma_20":32.32,"sma_60":31.29,"sma_120":31.09},{"date":"2026-01-29","open":31.99,"high":32.89,"low":31.84,"close":32.8,"volume":69100,"rsi_14":60.96,"sma_20":32.42,"sma_60":31.36,"sma_120":31.12},{"date":"2026-01-30","open":32.77,"high":33.13,"low":32.51,"close":32.99,"volume":94900,"rsi_14":63.66,"sma_20":32.56,"sma_60":31.43,"sma_120":31.15},{"date":"2026-02-02","open":32.9,"high":33.95,"low":32.8,"close":33.66,"volume":65600,"rsi_14":67.3,"sma_20":32.73,"sma_60":31.52,"sma_120":31.18},{"date":"2026-02-03","open":33.72,"high":34.27,"low":33.4,"close":34.22,"volume":84100,"rsi_14":72.65,"sma_20":32.91,"sma_60":31.6,"sma_120":31.21},{"date":"2026-02-04","open":34.54,"high":35.07,"low":34.36,"close":34.66,"volume":92200,"rsi_14":72.72,"sma_20":33.11,"sma_60":31.71,"sma_120":31.23},{"date":"2026-02-05","open":34.47,"high":34.8,"low":33.95,"close":34.19,"volume":67900,"rsi_14":64.11,"sma_20":33.3,"sma_60":31.81,"sma_120":31.26},{"date":"2026-02-06","open":34.64,"high":34.83,"low":34.29,"close":34.63,"volume":66400,"rsi_14":66.71,"sma_20":33.48,"sma_60":31.91,"sma_120":31.3},{"date":"2026-02-09","open":34.49,"high":34.69,"low":34.06,"close":34.25,"volume":62479,"rsi_14":77.19,"sma_20":32.21,"sma_60":31.14,"sma_120":31.02},{"date":"2026-02-10","open":34.01,"high":34.59,"low":33.71,"close":33.74,"volume":59801,"rsi_14":70.87,"sma_20":32.35,"sma_60":31.22,"sma_120":31.06},{"date":"2026-02-11","open":34.18,"high":34.3,"low":33.35,"close":33.69,"volume":56264,"rsi_14":70.68,"sma_20":32.49,"sma_60":31.31,"sma_120":31.1},{"date":"2026-02-12","open":34.06,"high":34.2,"low":33.18,"close":33.89,"volume":82441,"rsi_14":74.11,"sma_20":32.65,"sma_60":31.39,"sma_120":31.14},{"date":"2026-02-13","open":33.83,"high":34.31,"low":33.55,"close":34.11,"volume":44211,"rsi_14":72.38,"sma_20":32.82,"sma_60":31.49,"sma_120":31.18},{"date":"2026-02-17","open":34.15,"high":34.75,"low":33.73,"close":34.48,"volume":66153,"rsi_14":76.67,"sma_20":33.04,"sma_60":31.59,"sma_120":31.23},{"date":"2026-02-18","open":34.52,"high":34.91,"low":33.84,"close":34.05,"volume":66500,"rsi_14":66.93,"sma_20":34.52,"sma_60":32.55,"sma_120":31.52},{"date":"2026-02-19","open":33.78,"high":34.0,"low":33.58,"close":33.75,"volume":61900,"rsi_14":58.57,"sma_20":34.54,"sma_60":32.65,"sma_120":31.54},{"date":"2026-02-20","open":33.88,"high":34.21,"low":33.16,"close":34.11,"volume":61680,"rsi_14":57.45,"sma_20":34.55,"sma_60":32.74,"sma_120":31.56},{"date":"2026-02-23","open":33.82,"high":34.31,"low":32.29,"close":32.55,"volume":83900,"rsi_14":38.79,"sma_20":34.53,"sma_60":32.8,"sma_120":31.57},{"date":"2026-02-24","open":32.7,"high":32.7,"low":32.09,"close":32.3,"volume":57412,"rsi_14":58.91,"sma_20":33.28,"sma_60":31.73,"sma_120":31.27},{"date":"2026-02-25","open":32.37,"high":33.13,"low":32.13,"close":33.07,"volume":59055,"rsi_14":60.02,"sma_20":33.39,"sma_60":31.81,"sma_120":31.28},{"date":"2026-02-26","open":33.12,"high":33.7,"low":32.77,"close":33.26,"volume":59252,"rsi_14":55.36,"sma_20":33.51,"sma_60":31.88,"sma_120":31.3},{"date":"2026-02-27","open":32.64,"high":32.74,"low":31.66,"close":31.67,"volume":68417,"rsi_14":47.82,"sma_20":33.53,"sma_60":31.92,"sma_120":31.31},{"date":"2026-03-02","open":31.55,"high":32.81,"low":31.48,"close":32.48,"volume":54048,"rsi_14":53.6,"sma_20":33.59,"sma_60":31.97,"sma_120":31.33},{"date":"2026-03-03","open":31.65,"high":32.51,"low":31.47,"close":32.42,"volume":41929,"rsi_14":43.01,"sma_20":33.66,"sma_60":32.03,"sma_120":31.35},{"date":"2026-03-04","open":32.33,"high":33.12,"low":31.96,"close":32.5,"volume":66075,"rsi_14":41.71,"sma_20":33.75,"sma_60":32.09,"sma_120":31.37},{"date":"2026-03-05","open":32.43,"high":32.65,"low":31.52,"close":31.81,"volume":52107,"rsi_14":33.14,"sma_20":33.78,"sma_60":32.13,"sma_120":31.38},{"date":"2026-03-06","open":31.01,"high":31.41,"low":30.58,"close":31.03,"volume":186702,"rsi_14":32.25,"sma_20":33.72,"sma_60":32.17,"sma_120":31.38},{"date":"2026-03-09","open":30.43,"high":31.13,"low":29.79,"close":30.73,"volume":354616,"rsi_14":31.28,"sma_20":33.64,"sma_60":32.21,"sma_120":31.38},{"date":"2026-03-10","open":30.62,"high":31.52,"low":30.26,"close":30.68,"volume":429646,"rsi_14":29.44,"sma_20":33.59,"sma_60":32.24,"sma_120":31.37},{"date":"2026-03-11","open":30.69,"high":30.79,"low":30.23,"close":30.54,"volume":405499,"rsi_14":27.14,"sma_20":33.43,"sma_60":32.28,"sma_120":31.36},{"date":"2026-03-12","open":30.22,"high":30.93,"low":29.66,"close":30.57,"volume":277136,"rsi_14":22.84,"sma_20":33.27,"sma_60":32.31,"sma_120":31.35},{"date":"2026-03-13","open":30.61,"high":31.06,"low":30.19,"close":30.6,"volume":143033,"rsi_14":25.81,"sma_20":33.06,"sma_60":32.33,"sma_120":31.34},{"date":"2026-03-16","open":31.14,"high":31.35,"low":30.44,"close":31.01,"volume":693130,"rsi_14":38.71,"sma_20":32.91,"sma_60":32.35,"sma_120":31.34},{"date":"2026-03-17","open":31.14,"high":31.53,"low":30.68,"close":31.42,"volume":209560,"rsi_14":34.79,"sma_20":32.77,"sma_60":32.38,"sma_120":31.34},{"date":"2026-03-18","open":31.14,"high":31.49,"low":30.25,"close":30.43,"volume":234345,"rsi_14":28.51,"sma_20":32.59,"sma_60":32.4,"sma_120":31.33},{"date":"2026-03-19","open":30.17,"high":31.08,"low":30.13,"close":30.93,"volume":166637,"rsi_14":41.1,"sma_20":32.4,"sma_60":32.42,"sma_120":31.32},{"date":"2026-03-20","open":30.97,"high":31.63,"low":30.44,"close":30.76,"volume":213525,"rsi_14":31.85,"sma_20":32.19,"sma_60":32.43,"sma_120":31.32},{"date":"2026-03-23","open":31.22,"high":31.84,"low":31.17,"close":31.42,"volume":118028,"rsi_14":40.97,"sma_20":32.05,"sma_60":32.45,"sma_120":31.32},{"date":"2026-03-24","open":30.97,"high":32.01,"low":30.79,"close":31.53,"volume":85140,"rsi_14":40.09,"sma_20":32.01,"sma_60":32.46,"sma_120":31.32},{"date":"2026-03-25","open":31.81,"high":31.81,"low":31.3,"close":31.49,"volume":142326,"rsi_14":47.07,"sma_20":31.94,"sma_60":32.48,"sma_120":31.31},{"date":"2026-03-26","open":31.39,"high":31.72,"low":31.28,"close":31.53,"volume":218433,"rsi_14":56.41,"sma_20":31.85,"sma_60":32.5,"sma_120":31.31},{"date":"2026-03-27","open":31.4,"high":31.64,"low":30.85,"close":31.23,"volume":80525,"rsi_14":55.71,"sma_20":31.82,"sma_60":32.51,"sma_120":31.31},{"date":"2026-03-30","open":31.41,"high":31.72,"low":31.11,"close":31.66,"volume":116102,"rsi_14":61.92,"sma_20":31.79,"sma_60":32.51,"sma_120":31.31},{"date":"2026-03-31","open":31.86,"high":32.55,"low":31.49,"close":31.86,"volume":164408,"rsi_14":64.69,"sma_20":31.76,"sma_60":32.5,"sma_120":31.32},{"date":"2026-04-01","open":32.0,"high":32.62,"low":32.0,"close":32.32,"volume":50307,"rsi_14":67.97,"sma_20":31.75,"sma_60":32.5,"sma_120":31.32},{"date":"2026-04-02","open":31.78,"high":32.65,"low":31.12,"close":32.48,"volume":80221,"rsi_14":69.54,"sma_20":31.79,"sma_60":32.5,"sma_120":31.34},{"date":"2026-04-06","open":32.36,"high":32.81,"low":32.34,"close":32.65,"volume":81210,"rsi_14":67.17,"sma_20":31.86,"sma_60":32.51,"sma_120":31.35},{"date":"2026-04-07","open":32.55,"high":33.03,"low":32.4,"close":32.96,"volume":197961,"rsi_14":66.74,"sma_20":31.98,"sma_60":32.52,"sma_120":31.37},{"date":"2026-04-08","open":33.86,"high":34.19,"low":33.53,"close":33.86,"volume":219185,"rsi_14":88.86,"sma_20":32.15,"sma_60":32.53,"sma_120":31.4},{"date":"2026-04-09","open":33.53,"high":34.76,"low":33.49,"close":34.59,"volume":131350,"rsi_14":89.31,"sma_20":32.35,"sma_60":32.58,"sma_120":31.43},{"date":"2026-04-10","open":34.68,"high":34.68,"low":34.15,"close":34.47,"volume":110710,"rsi_14":89.45,"sma_20":32.55,"sma_60":32.62,"sma_120":31.47},{"date":"2026-04-13","open":34.17,"high":34.59,"low":34.17,"close":34.33,"volume":84069,"rsi_14":86.02,"sma_20":32.74,"sma_60":32.67,"sma_120":31.5},{"date":"2026-04-14","open":34.32,"high":34.57,"low":34.03,"close":34.33,"volume":82337,"rsi_14":85.35,"sma_20":32.91,"sma_60":32.72,"sma_120":31.54},{"date":"2026-04-15","open":34.18,"high":34.22,"low":33.81,"close":33.92,"volume":56206,"rsi_14":77.4,"sma_20":33.04,"sma_60":32.77,"sma_120":31.58},{"date":"2026-04-16","open":33.68,"high":33.92,"low":33.46,"close":33.69,"volume":96737,"rsi_14":72.38,"sma_20":33.2,"sma_60":32.81,"sma_120":31.61},{"date":"2026-04-17","open":34.3,"high":34.77,"low":33.38,"close":34.21,"volume":67583,"rsi_14":81.03,"sma_20":33.37,"sma_60":32.86,"sma_120":31.65},{"date":"2026-04-20","open":33.54,"high":34.32,"low":33.53,"close":33.89,"volume":83400,"rsi_14":72.22,"sma_20":33.52,"sma_60":32.92,"sma_120":31.68},{"date":"2026-04-21","open":33.79,"high":33.87,"low":33.25,"close":33.34,"volume":150374,"rsi_14":64.4,"sma_20":33.63,"sma_60":32.97,"sma_120":31.71},{"date":"2026-04-22","open":34.28,"high":34.28,"low":33.35,"close":33.65,"volume":69849,"rsi_14":64.07,"sma_20":33.74,"sma_60":33.01,"sma_120":31.75},{"date":"2026-04-23","open":33.82,"high":34.01,"low":33.58,"close":33.76,"volume":49077,"rsi_14":62.96,"sma_20":33.85,"sma_60":33.06,"sma_120":31.79},{"date":"2026-04-24","open":33.73,"high":34.26,"low":33.73,"close":33.9,"volume":67318,"rsi_14":62.81,"sma_20":33.97,"sma_60":33.11,"sma_120":31.84},{"date":"2026-04-27","open":34.02,"high":34.25,"low":33.38,"close":33.75,"volume":85741,"rsi_14":60.39,"sma_20":34.11,"sma_60":33.15,"sma_120":31.88},{"date":"2026-04-28","open":33.94,"high":34.84,"low":33.92,"close":34.56,"volume":97284,"rsi_14":57.94,"sma_20":34.25,"sma_60":33.21,"sma_120":31.93},{"date":"2026-04-29","open":34.41,"high":34.46,"low":33.72,"close":33.82,"volume":83092,"rsi_14":41.91,"sma_20":34.35,"sma_60":33.26,"sma_120":31.96},{"date":"2026-04-30","open":33.66,"high":34.02,"low":33.54,"close":33.63,"volume":57649,"rsi_14":41.15,"sma_20":34.42,"sma_60":33.31,"sma_120":32.01},{"date":"2026-05-01","open":33.66,"high":34.31,"low":33.34,"close":34.02,"volume":61651,"rsi_14":46.52,"sma_20":34.49,"sma_60":33.35,"sma_120":32.06},{"date":"2026-05-04","open":33.93,"high":34.17,"low":33.41,"close":33.58,"volume":105185,"rsi_14":42.95,"sma_20":34.54,"sma_60":33.38,"sma_120":32.1},{"date":"2026-05-05","open":33.53,"high":34.45,"low":33.53,"close":34.2,"volume":100084,"rsi_14":53.55,"sma_20":34.61,"sma_60":33.41,"sma_120":32.15},{"date":"2026-05-06","open":34.7,"high":34.93,"low":34.28,"close":34.39,"volume":139976,"rsi_14":56.89,"sma_20":34.63,"sma_60":33.46,"sma_120":32.19},{"date":"2026-05-07","open":34.38,"high":34.87,"low":34.13,"close":34.29,"volume":122120,"rsi_14":50.58,"sma_20":34.61,"sma_60":33.47,"sma_120":32.23},{"date":"2026-05-08","open":34.09,"high":34.51,"low":34.05,"close":34.34,"volume":66987,"rsi_14":54.44,"sma_20":34.61,"sma_60":33.47,"sma_120":32.26},{"date":"2026-05-11","open":34.38,"high":34.52,"low":33.85,"close":33.87,"volume":152765,"rsi_14":56.39,"sma_20":34.59,"sma_60":33.46,"sma_120":32.3},{"date":"2026-05-12","open":33.61,"high":33.97,"low":32.87,"close":33.85,"volume":89633,"rsi_14":52.64,"sma_20":34.56,"sma_60":33.46,"sma_120":32.34},{"date":"2026-05-13","open":33.39,"high":33.85,"low":33.21,"close":33.21,"volume":118130,"rsi_14":44.86,"sma_20":34.53,"sma_60":33.45,"sma_120":32.38},{"date":"2026-05-14","open":33.4,"high":33.75,"low":33.23,"close":33.41,"volume":58603,"rsi_14":44.51,"sma_20":34.51,"sma_60":33.43,"sma_120":32.41},{"date":"2026-05-15","open":33.16,"high":33.4,"low":32.79,"close":32.93,"volume":101335,"rsi_14":42.44,"sma_20":34.45,"sma_60":33.41,"sma_120":32.45},{"date":"2026-05-18","open":32.99,"high":33.73,"low":32.94,"close":33.6,"volume":124857,"rsi_14":40.38,"sma_20":34.43,"sma_60":33.38,"sma_120":32.49},{"date":"2026-05-19","open":33.2,"high":33.63,"low":33.2,"close":33.34,"volume":78808,"rsi_14":45.04,"sma_20":34.43,"sma_60":33.37,"sma_120":32.53},{"date":"2026-05-20","open":33.39,"high":34.21,"low":33.39,"close":33.89,"volume":93139,"rsi_14":52.68,"sma_20":34.44,"sma_60":33.4,"sma_120":32.56},{"date":"2026-05-21","open":33.84,"high":34.46,"low":33.56,"close":34.46,"volume":122279,"rsi_14":50.6,"sma_20":34.46,"sma_60":33.42,"sma_120":32.61},{"date":"2026-05-22","open":34.43,"high":35.38,"low":34.15,"close":34.37,"volume":114254,"rsi_14":54.89,"sma_20":34.47,"sma_60":33.43,"sma_120":32.65},{"date":"2026-05-26","open":34.5,"high":34.8,"low":34.26,"close":34.64,"volume":85246,"rsi_14":52.21,"sma_20":34.5,"sma_60":33.48,"sma_120":32.7},{"date":"2026-05-27","open":34.7,"high":34.9,"low":34.37,"close":34.57,"volume":95098,"rsi_14":47.87,"sma_20":34.48,"sma_60":33.51,"sma_120":32.74},{"date":"2026-05-28","open":34.38,"high":34.72,"low":34.05,"close":34.51,"volume":60913,"rsi_14":49.15,"sma_20":34.5,"sma_60":33.54,"sma_120":32.78},{"date":"2026-05-29","open":34.44,"high":34.9,"low":34.36,"close":34.64,"volume":61356,"rsi_14":49.59,"sma_20":34.53,"sma_60":33.57,"sma_120":32.83},{"date":"2026-06-01","open":34.37,"high":34.83,"low":34.01,"close":34.67,"volume":87378,"rsi_14":56.23,"sma_20":34.55,"sma_60":33.61,"sma_120":32.87},{"date":"2026-06-02","open":34.39,"high":35.04,"low":33.87,"close":34.84,"volume":86509,"rsi_14":59.25,"sma_20":34.6,"sma_60":33.67,"sma_120":32.92},{"date":"2026-06-03","open":34.87,"high":34.87,"low":33.89,"close":34.0,"volume":105606,"rsi_14":54.39,"sma_20":34.56,"sma_60":33.72,"sma_120":32.96},{"date":"2026-06-04","open":34.41,"high":35.22,"low":34.23,"close":35.16,"volume":134623,"rsi_14":63.67,"sma_20":34.59,"sma_60":33.79,"sma_120":33.02},{"date":"2026-06-05","open":35.05,"high":36.24,"low":35.05,"close":35.64,"volume":98897,"rsi_14":73.72,"sma_20":34.64,"sma_60":33.87,"sma_120":33.08},{"date":"2026-06-08","open":35.53,"high":36.17,"low":35.33,"close":35.51,"volume":65622,"rsi_14":67.7,"sma_20":34.68,"sma_60":33.95,"sma_120":33.13},{"date":"2026-06-09","open":35.75,"high":36.88,"low":35.58,"close":36.09,"volume":62571,"rsi_14":75.58,"sma_20":34.78,"sma_60":34.04,"sma_120":33.18},{"date":"2026-06-10","open":36.31,"high":36.63,"low":35.77,"close":36.35,"volume":72483,"rsi_14":73.68,"sma_20":34.89,"sma_60":34.12,"sma_120":33.24},{"date":"2026-06-11","open":36.61,"high":36.61,"low":35.98,"close":36.3,"volume":68511,"rsi_14":70.94,"sma_20":35.03,"sma_60":34.2,"sma_120":33.29},{"date":"2026-06-12","open":36.4,"high":36.81,"low":35.79,"close":36.65,"volume":112789,"rsi_14":74.39,"sma_20":35.17,"sma_60":34.29,"sma_120":33.35},{"date":"2026-06-15","open":36.58,"high":36.79,"low":35.9,"close":36.08,"volume":88711,"rsi_14":64.57,"sma_20":35.32,"sma_60":34.38,"sma_120":33.4},{"date":"2026-06-16","open":36.3,"high":36.51,"low":35.53,"close":35.8,"volume":138634,"rsi_14":62.92,"sma_20":35.42,"sma_60":34.46,"sma_120":33.45},{"date":"2026-06-17","open":36.02,"high":36.46,"low":35.56,"close":35.79,"volume":170617,"rsi_14":63.05,"sma_20":35.52,"sma_60":34.53,"sma_120":33.49},{"date":"2026-06-18","open":36.03,"high":36.53,"low":35.35,"close":36.08,"volume":448002,"rsi_14":63.95,"sma_20":35.61,"sma_60":34.6,"sma_120":33.53},{"date":"2026-06-22","open":36.15,"high":36.5,"low":35.83,"close":35.98,"volume":128916,"rsi_14":62.88,"sma_20":35.69,"sma_60":34.67,"sma_120":33.58},{"date":"2026-06-23","open":35.93,"high":37.09,"low":35.93,"close":37.01,"volume":101926,"rsi_14":67.59,"sma_20":35.82,"sma_60":34.75,"sma_120":33.63},{"date":"2026-06-24","open":37.11,"high":37.71,"low":36.79,"close":37.47,"volume":155124,"rsi_14":80.03,"sma_20":35.96,"sma_60":34.85,"sma_120":33.68},{"date":"2026-06-25","open":37.41,"high":37.7,"low":36.96,"close":37.23,"volume":92615,"rsi_14":72.12,"sma_20":36.1,"sma_60":34.94,"sma_120":33.73},{"date":"2026-06-26","open":37.49,"high":39.33,"low":37.46,"close":38.74,"volume":863509,"rsi_14":76.44,"sma_20":36.31,"sma_60":35.05,"sma_120":33.78},{"date":"2026-06-29","open":38.47,"high":38.5,"low":37.65,"close":38.02,"volume":183301,"rsi_14":70.8,"sma_20":36.49,"sma_60":35.15,"sma_120":33.82},{"date":"2026-06-30","open":38.0,"high":38.0,"low":37.26,"close":37.44,"volume":109769,"rsi_14":60.37,"sma_20":36.62,"sma_60":35.22,"sma_120":33.86},{"date":"2026-07-01","open":37.52,"high":38.38,"low":37.05,"close":38.3,"volume":173404,"rsi_14":64.03,"sma_20":36.8,"sma_60":35.31,"sma_120":33.91},{"date":"2026-07-02","open":38.37,"high":38.43,"low":37.05,"close":37.34,"volume":99615,"rsi_14":57.29,"sma_20":36.97,"sma_60":35.38,"sma_120":33.95},{"date":"2026-07-06","open":37.24,"high":37.67,"low":36.83,"close":37.55,"volume":90734,"rsi_14":55.65,"sma_20":37.08,"sma_60":35.44,"sma_120":33.98},{"date":"2026-07-07","open":37.76,"high":37.93,"low":37.11,"close":37.15,"volume":86409,"rsi_14":56.79,"sma_20":37.16,"sma_60":35.47,"sma_120":34.03},{"date":"2026-07-08","open":36.98,"high":36.98,"low":35.83,"close":36.42,"volume":126944,"rsi_14":54.53,"sma_20":37.21,"sma_60":35.5,"sma_120":34.06},{"date":"2026-07-09","open":36.4,"high":36.76,"low":36.06,"close":36.76,"volume":97101,"rsi_14":55.66,"sma_20":37.24,"sma_60":35.53,"sma_120":34.1},{"date":"2026-07-10","open":36.74,"high":37.06,"low":36.44,"close":36.88,"volume":54343,"rsi_14":55.24,"sma_20":37.27,"sma_60":35.57,"sma_120":34.15},{"date":"2026-07-13","open":36.79,"high":37.37,"low":36.77,"close":37.15,"volume":70473,"rsi_14":57.19,"sma_20":37.31,"sma_60":35.62,"sma_120":34.19},{"date":"2026-07-14","open":37.13,"high":37.47,"low":37.02,"close":37.02,"volume":79800,"rsi_14":50.33,"sma_20":37.33,"sma_60":35.67,"sma_120":34.24},{"date":"2026-07-15","open":37.04,"high":37.83,"low":36.98,"close":37.59,"volume":89033,"rsi_14":50.52,"sma_20":37.4,"sma_60":35.72,"sma_120":34.29},{"date":"2026-07-16","open":37.67,"high":38.95,"low":37.59,"close":38.75,"volume":83963,"rsi_14":58.74,"sma_20":37.55,"sma_60":35.8,"sma_120":34.36},{"date":"2026-07-17","open":38.35,"high":38.52,"low":37.51,"close":37.85,"volume":99177,"rsi_14":44.84,"sma_20":37.66,"sma_60":35.87,"sma_120":34.42},{"date":"2026-07-20","open":37.82,"high":38.04,"low":37.32,"close":37.62,"volume":102372,"rsi_14":47.03,"sma_20":37.73,"sma_60":35.93,"sma_120":34.47},{"date":"2026-07-21","open":37.4,"high":38.04,"low":37.3,"close":37.7,"volume":66833,"rsi_14":51.58,"sma_20":37.82,"sma_60":35.99,"sma_120":34.52},{"date":"2026-07-22","open":38.54,"high":38.54,"low":37.23,"close":37.91,"volume":130050,"rsi_14":46.86,"sma_20":37.87,"sma_60":36.05,"sma_120":34.58},{"date":"2026-07-23","open":37.36,"high":37.9,"low":37.03,"close":37.89,"volume":116154,"rsi_14":54.76,"sma_20":37.89,"sma_60":36.12,"sma_120":34.63},{"date":"2026-07-24","open":37.99,"high":39.25,"low":36.83,"close":38.69,"volume":114449,"rsi_14":60.29,"sma_20":37.97,"sma_60":36.18,"sma_120":34.7},{"date":"2026-07-27","open":38.88,"high":39.24,"low":38.49,"close":38.98,"volume":72146,"rsi_14":65.3,"sma_20":37.97,"sma_60":36.26,"sma_120":34.76},{"date":"2026-07-28","open":39.26,"high":40.26,"low":38.88,"close":39.62,"volume":154487,"rsi_14":77.53,"sma_20":38.05,"sma_60":36.36,"sma_120":34.83},{"date":"2026-07-29","open":39.25,"high":39.88,"low":39.08,"close":39.37,"volume":82452,"rsi_14":70.68,"sma_20":38.14,"sma_60":36.44,"sma_120":34.9},{"date":"2026-07-30","open":39.49,"high":39.79,"low":38.9,"close":39.08,"volume":84860,"rsi_14":70.43,"sma_20":38.2,"sma_60":36.53,"sma_120":34.95},{"date":"2026-07-31","open":38.98,"high":39.66,"low":38.58,"close":39.37,"volume":69477,"rsi_14":69.14,"sma_20":38.3,"sma_60":36.61,"sma_120":35.01},{"date":"2026-08-03","open":39.76,"high":40.35,"low":39.06,"close":39.95,"volume":107811,"rsi_14":73.97,"sma_20":38.43,"sma_60":36.7,"sma_120":35.07},{"date":"2026-08-04","open":39.96,"high":40.73,"low":39.83,"close":40.38,"volume":109562,"rsi_14":73.02,"sma_20":38.58,"sma_60":36.8,"sma_120":35.12},{"date":"2026-08-05","open":40.57,"high":40.7,"low":40.04,"close":40.19,"volume":82737,"rsi_14":63.81,"sma_20":38.77,"sma_60":36.89,"sma_120":35.17},{"date":"2026-08-06","open":40.32,"high":40.65,"low":39.67,"close":39.85,"volume":76941,"rsi_14":71.43,"sma_20":38.92,"sma_60":36.98,"sma_120":35.21},{"date":"2026-08-07","open":39.91,"high":39.91,"low":39.21,"close":39.4,"volume":80690,"rsi_14":67.68,"sma_20":39.05,"sma_60":37.07,"sma_120":35.25},{"date":"2026-08-10","open":39.27,"high":39.27,"low":38.78,"close":39.02,"volume":46616,"rsi_14":62.57,"sma_20":39.15,"sma_60":37.16,"sma_120":35.28},{"date":"2026-08-11","open":39.07,"high":39.91,"low":38.93,"close":39.47,"volume":97578},{"date":"2026-08-12","open":39.53,"high":40.13,"low":39.5,"close":40.02,"volume":91359,"rsi_14":68.01,"sma_20":39.39,"sma_60":37.37,"sma_120":35.37},{"date":"2026-08-13","open":40.1,"high":40.62,"low":38.91,"close":40.28,"volume":98791},{"date":"2026-08-14","open":40.36,"high":40.65,"low":39.99,"close":40.27,"volume":76973,"rsi_14":62.65,"sma_20":39.59,"sma_60":37.59,"sma_120":35.48},{"date":"2026-08-17","open":40.05,"high":40.4,"low":39.83,"close":39.98,"volume":117881},{"date":"2026-08-18","open":40.07,"high":40.33,"low":39.72,"close":40.23,"volume":80477,"rsi_14":60.0,"sma_20":39.84,"sma_60":37.79,"sma_120":35.6},{"date":"2026-08-19","open":40.33,"high":40.6,"low":39.05,"close":39.14,"volume":108539,"rsi_14":50.54,"sma_20":39.9,"sma_60":37.86,"sma_120":35.65},{"date":"2026-08-20","open":39.06,"high":39.55,"low":38.82,"close":39.38,"volume":72554},{"date":"2026-08-21","open":39.39,"high":39.95,"low":38.78,"close":39.65,"volume":202471,"rsi_14":43.73,"sma_20":39.99,"sma_60":38.02,"sma_120":35.76},{"date":"2026-08-24","open":39.57,"high":39.94,"low":39.01,"close":39.62,"volume":100481,"rsi_14":37.84,"sma_20":40.0,"sma_60":38.1,"sma_120":35.82},{"date":"2026-08-25","open":39.72,"high":39.72,"low":38.97,"close":39.39,"volume":94386,"rsi_14":38.25,"sma_20":39.98,"sma_60":38.17,"sma_120":35.87},{"date":"2026-08-26","open":39.38,"high":39.48,"low":39.15,"close":39.31,"volume":67445,"rsi_14":40.13,"sma_20":39.96,"sma_60":38.24,"sma_120":35.93},{"date":"2026-08-27","open":39.13,"high":39.4,"low":38.53,"close":39.24,"volume":78627,"rsi_14":43.87,"sma_20":39.95,"sma_60":38.31,"sma_120":35.99},{"date":"2026-08-28","open":39.35,"high":40.11,"low":38.9,"close":39.4,"volume":69765,"rsi_14":51.28,"sma_20":39.94,"sma_60":38.4,"sma_120":36.06},{"date":"2026-08-31","open":39.27,"high":39.41,"low":38.91,"close":39.23,"volume":55437,"rsi_14":41.38,"sma_20":39.88,"sma_60":38.46,"sma_120":36.12},{"date":"2026-09-01","open":39.08,"high":39.62,"low":38.7,"close":38.85,"volume":47154,"rsi_14":27.65,"sma_20":39.79,"sma_60":38.51,"sma_120":36.19},{"date":"2026-09-02","open":39.13,"high":40.27,"low":38.58,"close":39.81,"volume":87908},{"date":"2026-09-03","open":40.08,"high":40.45,"low":39.73,"close":40.19,"volume":87337,"rsi_14":45.19,"sma_20":39.75,"sma_60":38.64,"sma_120":36.34},{"date":"2026-09-04","open":40.04,"high":40.82,"low":40.04,"close":40.39,"volume":47878,"rsi_14":50.68,"sma_20":39.78,"sma_60":38.7,"sma_120":36.41},{"date":"2026-09-08","open":40.15,"high":40.37,"low":39.89,"close":40.05,"volume":59092,"rsi_14":44.07,"sma_20":39.82,"sma_60":38.76,"sma_120":36.48},{"date":"2026-09-09","open":39.88,"high":40.16,"low":39.5,"close":39.9,"volume":73281,"rsi_14":55.97,"sma_20":39.82,"sma_60":38.81,"sma_120":36.55},{"date":"2026-09-10","open":39.8,"high":40.44,"low":39.51,"close":40.4,"volume":58680},{"date":"2026-09-11","open":40.69,"high":40.85,"low":39.95,"close":40.56,"volume":52419,"rsi_14":61.94,"sma_20":39.82,"sma_60":38.95,"sma_120":36.7},{"date":"2026-09-14","open":40.54,"high":41.01,"low":39.56,"close":40.7,"volume":84774,"rsi_14":63.87,"sma_20":39.82,"sma_60":39.02,"sma_120":36.78},{"date":"2026-09-15","open":40.59,"high":41.12,"low":40.35,"close":40.91,"volume":69423,"rsi_14":69.49,"sma_20":39.85,"sma_60":39.1,"sma_120":36.85},{"date":"2026-09-16","open":40.62,"high":40.88,"low":39.44,"close":40.42,"volume":134610},{"date":"2026-09-17","open":40.42,"high":40.84,"low":39.9,"close":40.34,"volume":111182,"rsi_14":62.73,"sma_20":39.89,"sma_60":39.22,"sma_120":36.99},{"date":"2026-09-18","open":40.34,"high":40.55,"low":39.68,"close":40.05,"volume":188999,"rsi_14":57.3,"sma_20":39.92,"sma_60":39.26,"sma_120":37.06},{"date":"2026-09-21","open":40.38,"high":40.91,"low":40.18,"close":40.28,"volume":78269,"rsi_14":61.64,"sma_20":39.95,"sma_60":39.3,"sma_120":37.12},{"date":"2026-09-22","open":40.47,"high":40.53,"low":39.86,"close":40.13,"volume":65834,"rsi_14":64.95,"sma_20":39.98,"sma_60":39.32,"sma_120":37.19},{"date":"2026-09-23","open":39.93,"high":40.1,"low":39.34,"close":39.41,"volume":60483},{"date":"2026-09-24","open":39.55,"high":39.88,"low":39.4,"close":39.73,"volume":91530,"rsi_14":43.8,"sma_20":40.0,"sma_60":39.37,"sma_120":37.3},{"date":"2026-09-25","open":39.86,"high":40.17,"low":37.61,"close":38.96,"volume":466066,"rsi_14":34.29,"sma_20":39.99,"sma_60":39.38,"sma_120":37.34},{"date":"2026-09-28","open":38.96,"high":39.5,"low":38.77,"close":39.21,"volume":92958},{"date":"2026-09-29","open":39.12,"high":39.15,"low":38.33,"close":38.8,"volume":82050,"rsi_14":38.31,"sma_20":39.95,"sma_60":39.42,"sma_120":37.43},{"date":"2026-09-30","open":38.8,"high":39.16,"low":38.41,"close":38.69,"volume":121161,"rsi_14":30.25,"sma_20":39.95,"sma_60":39.44,"sma_120":37.46},{"date":"2026-10-01","open":38.49,"high":39.1,"low":38.05,"close":38.87,"volume":99823},{"date":"2026-10-02","open":39.27,"high":39.88,"low":39.08,"close":39.45,"volume":97391,"rsi_14":36.95,"sma_20":39.86,"sma_60":39.51,"sma_120":37.52},{"date":"2026-10-05","open":39.39,"high":39.45,"low":38.91,"close":39.24,"volume":80051,"rsi_14":31.64,"sma_20":39.8,"sma_60":39.54,"sma_120":37.56},{"date":"2026-10-06","open":39.39,"high":39.59,"low":38.89,"close":38.99,"volume":57454,"rsi_14":33.84,"sma_20":39.75,"sma_60":39.57,"sma_120":37.6},{"date":"2026-10-07","open":38.72,"high":38.91,"low":38.25,"close":38.47,"volume":49383,"rsi_14":30.74,"sma_20":39.68,"sma_60":39.59,"sma_120":37.63},{"date":"2026-10-08","open":38.44,"high":39.09,"low":38.21,"close":38.48,"volume":60962,"rsi_14":33.96,"sma_20":39.59,"sma_60":39.6,"sma_120":37.66},{"date":"2026-10-09","open":38.51,"high":38.51,"low":37.76,"close":37.83,"volume":65705,"rsi_14":25.94,"sma_20":39.45,"sma_60":39.58,"sma_120":37.69},{"date":"2026-10-12","open":37.92,"high":38.61,"low":37.92,"close":38.33,"volume":85541,"rsi_14":34.18,"sma_20":39.33,"sma_60":39.58,"sma_120":37.73},{"date":"2026-10-13","open":38.63,"high":38.75,"low":38.12,"close":38.18,"volume":88200,"rsi_14":37.63,"sma_20":39.19,"sma_60":39.59,"sma_120":37.76},{"date":"2026-10-14","open":37.89,"high":38.3,"low":37.45,"close":37.97,"volume":104585,"rsi_14":31.02,"sma_20":39.07,"sma_60":39.58,"sma_120":37.79},{"date":"2026-10-15","open":38.19,"high":38.77,"low":37.97,"close":38.09,"volume":56345,"rsi_14":39.52,"sma_20":38.96,"sma_60":39.58,"sma_120":37.82},{"date":"2026-10-16","open":38.21,"high":38.77,"low":38.1,"close":38.21,"volume":92346,"rsi_14":38.48,"sma_20":38.87,"sma_60":39.58,"sma_120":37.85},{"date":"2026-10-19","open":38.03,"high":38.53,"low":37.88,"close":38.11,"volume":70621,"rsi_14":40.7,"sma_20":38.76,"sma_60":39.57,"sma_120":37.87},{"date":"2026-10-20","open":38.3,"high":39.4,"low":38.3,"close":38.71,"volume":68467,"rsi_14":51.23,"sma_20":38.69,"sma_60":39.56,"sma_120":37.91},{"date":"2026-10-21","open":38.82,"high":38.87,"low":38.36,"close":38.66,"volume":54181,"rsi_14":46.73,"sma_20":38.65,"sma_60":39.53,"sma_120":37.95},{"date":"2026-10-22","open":38.83,"high":39.6,"low":38.75,"close":39.47,"volume":74872,"rsi_14":50.35,"sma_20":38.64,"sma_60":39.53,"sma_120":37.99}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.6799999999999997,"pbr":1.24,"per":10.73,"roa":0.32,"roe":2.77,"grade":"C","comment":"PER 10.73배, ROE 2.77%","revenue":228461000.0,"analysis":"PER 10.7배입니다. ROE 2.8%입니다. 시가총액 6.61억. 매출 2.28억, 영업이익 5214.00만.","eps_basis":"TTM","debt_ratio":0.5116185547500509,"market_cap":661280380,"net_income":50591168.0,"total_debt":281161000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.71,"total_assets":4742502000.0,"total_equity":549552000.0,"profit_margin":22.14,"revenue_basis":"TTM","dividend_yield":3.6,"net_income_basis":"TTM","operating_income":52140000.0,"operating_margin":22.82,"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":39.47,"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":37.2},{"date":"2016-10-25","close":36.85},{"date":"2016-10-26","close":36.65},{"date":"2016-10-27","close":36.64},{"date":"2016-10-28","close":36.74},{"date":"2016-10-31","close":36.35},{"date":"2016-11-01","close":36.8},{"date":"2016-11-02","close":36.76},{"date":"2016-11-03","close":37.22},{"date":"2016-11-04","close":36.96},{"date":"2016-11-07","close":37.33},{"date":"2016-11-08","close":37.5},{"date":"2016-11-09","close":37.48},{"date":"2016-11-10","close":40.0},{"date":"2016-11-11","close":40.61},{"date":"2016-11-14","close":40.99},{"date":"2016-11-15","close":41.24},{"date":"2016-11-16","close":41.0},{"date":"2016-11-17","close":41.45},{"date":"2016-11-18","close":41.25},{"date":"2016-11-21","close":41.6},{"date":"2016-11-22","close":43.28},{"date":"2016-11-23","close":43.55},{"date":"2016-11-25","close":44.2},{"date":"2016-11-28","close":43.73},{"date":"2016-11-29","close":44.43},{"date":"2016-11-30","close":44.07},{"date":"2016-12-01","close":44.35},{"date":"2016-12-02","close":43.63},{"date":"2016-12-05","close":44.16},{"date":"2016-12-06","close":44.54},{"date":"2016-12-07","close":44.75},{"date":"2016-12-08","close":47.31},{"date":"2016-12-09","close":48.92},{"date":"2016-12-12","close":47.89},{"date":"2016-12-13","close":49.2},{"date":"2016-12-14","close":48.82},{"date":"2016-12-15","close":48.35},{"date":"2016-12-16","close":48.37},{"date":"2016-12-19","close":47.92},{"date":"2016-12-20","close":48.59},{"date":"2016-12-21","close":48.44},{"date":"2016-12-22","close":49.04},{"date":"2016-12-23","close":49.0},{"date":"2016-12-27","close":48.97},{"date":"2016-12-28","close":48.6},{"date":"2016-12-29","close":48.16},{"date":"2016-12-30","close":47.33},{"date":"2017-01-03","close":47.44},{"date":"2017-01-04","close":46.9},{"date":"2017-01-05","close":46.31},{"date":"2017-01-06","close":46.24},{"date":"2017-01-09","close":45.86},{"date":"2017-01-10","close":46.74},{"date":"2017-01-11","close":45.96},{"date":"2017-01-12","close":43.68},{"date":"2017-01-13","close":43.69},{"date":"2017-01-17","close":43.88},{"date":"2017-01-18","close":43.2},{"date":"2017-01-19","close":42.53},{"date":"2017-01-20","close":42.49},{"date":"2017-01-23","close":42.63},{"date":"2017-01-24","close":43.67},{"date":"2017-01-25","close":45.21},{"date":"2017-01-26","close":44.88},{"date":"2017-01-27","close":45.02},{"date":"2017-01-30","close":43.05},{"date":"2017-01-31","close":43.33},{"date":"2017-02-01","close":42.64},{"date":"2017-02-02","close":41.99},{"date":"2017-02-03","close":42.48},{"date":"2017-02-06","close":42.08},{"date":"2017-02-07","close":41.41},{"date":"2017-02-08","close":40.67},{"date":"2017-02-09","close":42.22},{"date":"2017-02-10","close":42.25},{"date":"2017-02-13","close":41.87},{"date":"2017-02-14","close":41.86},{"date":"2017-02-15","close":41.12},{"date":"2017-02-16","close":41.15},{"date":"2017-02-17","close":41.88},{"date":"2017-02-21","close":41.98},{"date":"2017-02-22","close":43.8},{"date":"2017-02-23","close":43.27},{"date":"2017-02-24","close":43.81},{"date":"2017-02-27","close":44.32},{"date":"2017-02-28","close":42.61},{"date":"2017-03-01","close":43.47},{"date":"2017-03-02","close":43.51},{"date":"2017-03-03","close":43.32},{"date":"2017-03-06","close":43.1},{"date":"2017-03-07","close":42.92},{"date":"2017-03-08","close":42.85},{"date":"2017-03-09","close":42.54},{"date":"2017-03-10","close":42.7},{"date":"2017-03-13","close":43.22},{"date":"2017-03-14","close":43.42},{"date":"2017-03-15","close":44.21},{"date":"2017-03-16","close":45.64},{"date":"2017-03-17","close":47.59},{"date":"2017-03-20","close":46.85},{"date":"2017-03-21","close":45.24},{"date":"2017-03-22","close":29.88},{"date":"2017-03-23","close":30.64},{"date":"2017-03-24","close":30.98},{"date":"2017-03-27","close":30.77},{"date":"2017-03-28","close":30.87},{"date":"2017-03-29","close":30.98},{"date":"2017-03-30","close":32.18},{"date":"2017-03-31","close":33.08},{"date":"2017-04-03","close":31.72},{"date":"2017-04-04","close":31.39},{"date":"2017-04-05","close":30.62},{"date":"2017-04-06","close":30.43},{"date":"2017-04-07","close":30.62},{"date":"2017-04-10","close":29.67},{"date":"2017-04-11","close":29.93},{"date":"2017-04-12","close":28.95},{"date":"2017-04-13","close":28.16},{"date":"2017-04-17","close":29.02},{"date":"2017-04-18","close":29.39},{"date":"2017-04-19","close":29.41},{"date":"2017-04-20","close":29.68},{"date":"2017-04-21","close":30.08},{"date":"2017-04-24","close":30.93},{"date":"2017-04-25","close":31.1},{"date":"2017-04-26","close":31.67},{"date":"2017-04-27","close":30.91},{"date":"2017-04-28","close":30.79},{"date":"2017-05-01","close":30.36},{"date":"2017-05-02","close":30.21},{"date":"2017-05-03","close":30.18},{"date":"2017-05-04","close":30.09},{"date":"2017-05-05","close":29.95},{"date":"2017-05-08","close":30.24},{"date":"2017-05-09","close":30.44},{"date":"2017-05-10","close":30.26},{"date":"2017-05-11","close":29.21},{"date":"2017-05-12","close":28.84},{"date":"2017-05-15","close":29.74},{"date":"2017-05-16","close":30.33},{"date":"2017-05-17","close":28.82},{"date":"2017-05-18","close":29.56},{"date":"2017-05-19","close":29.52},{"date":"2017-05-22","close":29.82},{"date":"2017-05-23","close":29.73},{"date":"2017-05-24","close":29.75},{"date":"2017-05-25","close":29.44},{"date":"2017-05-26","close":29.49},{"date":"2017-05-30","close":29.23},{"date":"2017-05-31","close":28.87},{"date":"2017-06-01","close":29.27},{"date":"2017-06-02","close":30.01},{"date":"2017-06-05","close":29.75},{"date":"2017-06-06","close":29.33},{"date":"2017-06-07","close":29.55},{"date":"2017-06-08","close":30.92},{"date":"2017-06-09","close":31.84},{"date":"2017-06-12","close":31.36},{"date":"2017-06-13","close":31.19},{"date":"2017-06-14","close":31.21},{"date":"2017-06-15","close":31.65},{"date":"2017-06-16","close":31.26},{"date":"2017-06-19","close":31.39},{"date":"2017-06-20","close":30.23},{"date":"2017-06-21","close":29.56},{"date":"2017-06-22","close":29.45},{"date":"2017-06-23","close":29.95},{"date":"2017-06-26","close":29.55},{"date":"2017-06-27","close":29.8},{"date":"2017-06-28","close":30.86},{"date":"2017-06-29","close":31.03},{"date":"2017-06-30","close":30.82},{"date":"2017-07-03","close":31.06},{"date":"2017-07-05","close":30.42},{"date":"2017-07-06","close":30.24},{"date":"2017-07-07","close":30.37},{"date":"2017-07-10","close":30.06},{"date":"2017-07-11","close":29.56},{"date":"2017-07-12","close":30.02},{"date":"2017-07-13","close":29.6},{"date":"2017-07-14","close":29.1},{"date":"2017-07-17","close":29.16},{"date":"2017-07-18","close":29.13},{"date":"2017-07-19","close":29.31},{"date":"2017-07-20","close":29.34},{"date":"2017-07-21","close":29.1},{"date":"2017-07-24","close":28.74},{"date":"2017-07-25","close":28.55},{"date":"2017-07-26","close":28.61},{"date":"2017-07-27","close":28.07},{"date":"2017-07-28","close":27.91},{"date":"2017-07-31","close":27.89},{"date":"2017-08-01","close":28.16},{"date":"2017-08-02","close":27.27},{"date":"2017-08-03","close":26.86},{"date":"2017-08-04","close":27.21},{"date":"2017-08-07","close":27.19},{"date":"2017-08-08","close":27.12},{"date":"2017-08-09","close":26.69},{"date":"2017-08-10","close":26.24},{"date":"2017-08-11","close":25.5},{"date":"2017-08-14","close":26.81},{"date":"2017-08-15","close":26.66},{"date":"2017-08-16","close":26.87},{"date":"2017-08-17","close":26.28},{"date":"2017-08-18","close":26.34},{"date":"2017-08-21","close":25.97},{"date":"2017-08-22","close":26.13},{"date":"2017-08-23","close":26.15},{"date":"2017-08-24","close":26.15},{"date":"2017-08-25","close":26.58},{"date":"2017-08-28","close":26.19},{"date":"2017-08-29","close":26.18},{"date":"2017-08-30","close":26.14},{"date":"2017-08-31","close":26.26},{"date":"2017-09-01","close":26.2},{"date":"2017-09-05","close":25.83},{"date":"2017-09-06","close":25.8},{"date":"2017-09-07","close":25.49},{"date":"2017-09-08","close":26.19},{"date":"2017-09-11","close":26.32},{"date":"2017-09-12","close":26.61},{"date":"2017-09-13","close":27.51},{"date":"2017-09-14","close":27.51},{"date":"2017-09-15","close":28.52},{"date":"2017-09-18","close":28.64},{"date":"2017-09-19","close":28.8},{"date":"2017-09-20","close":29.04},{"date":"2017-09-21","close":29.21},{"date":"2017-09-22","close":29.75},{"date":"2017-09-25","close":29.73},{"date":"2017-09-26","close":30.2},{"date":"2017-09-27","close":31.45},{"date":"2017-09-28","close":31.51},{"date":"2017-09-29","close":31.36},{"date":"2017-10-02","close":31.23},{"date":"2017-10-03","close":31.39},{"date":"2017-10-04","close":30.34},{"date":"2017-10-05","close":30.88},{"date":"2017-10-06","close":30.69},{"date":"2017-10-09","close":30.66},{"date":"2017-10-10","close":31.28},{"date":"2017-10-11","close":31.3},{"date":"2017-10-12","close":31.49},{"date":"2017-10-13","close":31.65},{"date":"2017-10-16","close":32.05},{"date":"2017-10-17","close":31.64},{"date":"2017-10-18","close":31.69},{"date":"2017-10-19","close":31.94},{"date":"2017-10-20","close":32.33},{"date":"2017-10-23","close":31.64},{"date":"2017-10-24","close":31.66},{"date":"2017-10-25","close":31.49},{"date":"2017-10-26","close":31.53},{"date":"2017-10-27","close":31.85},{"date":"2017-10-30","close":30.13},{"date":"2017-10-31","close":30.23},{"date":"2017-11-01","close":29.42},{"date":"2017-11-02","close":30.91},{"date":"2017-11-03","close":30.4},{"date":"2017-11-06","close":29.93},{"date":"2017-11-07","close":28.81},{"date":"2017-11-08","close":27.71},{"date":"2017-11-09","close":27.71},{"date":"2017-11-10","close":27.77},{"date":"2017-11-13","close":27.6},{"date":"2017-11-14","close":27.85},{"date":"2017-11-15","close":27.94},{"date":"2017-11-16","close":28.91},{"date":"2017-11-17","close":28.79},{"date":"2017-11-20","close":28.84},{"date":"2017-11-21","close":29.08},{"date":"2017-11-22","close":28.7},{"date":"2017-11-24","close":28.86},{"date":"2017-11-27","close":28.75},{"date":"2017-11-28","close":29.96},{"date":"2017-11-29","close":30.33},{"date":"2017-11-30","close":28.5},{"date":"2017-12-01","close":28.11},{"date":"2017-12-04","close":28.5},{"date":"2017-12-05","close":27.8},{"date":"2017-12-06","close":27.56},{"date":"2017-12-07","close":27.85},{"date":"2017-12-08","close":27.49},{"date":"2017-12-11","close":26.97},{"date":"2017-12-12","close":27.16},{"date":"2017-12-13","close":28.07},{"date":"2017-12-14","close":28.1},{"date":"2017-12-15","close":30.0},{"date":"2017-12-18","close":29.96},{"date":"2017-12-19","close":29.15},{"date":"2017-12-20","close":29.02},{"date":"2017-12-21","close":29.34},{"date":"2017-12-22","close":28.92},{"date":"2017-12-26","close":28.56},{"date":"2017-12-27","close":28.18},{"date":"2017-12-28","close":27.98},{"date":"2017-12-29","close":27.01},{"date":"2018-01-02","close":19.6889},{"date":"2018-01-03","close":19.6671},{"date":"2018-01-04","close":20.0244},{"date":"2018-01-05","close":20.09},{"date":"2018-01-08","close":19.74},{"date":"2018-01-09","close":19.8567},{"date":"2018-01-10","close":20.0462},{"date":"2018-01-11","close":20.6005},{"date":"2018-01-12","close":20.7025},{"date":"2018-01-16","close":20.44},{"date":"2018-01-17","close":20.4911},{"date":"2018-01-18","close":20.1848},{"date":"2018-01-19","close":20.9505},{"date":"2018-01-22","close":20.5275},{"date":"2018-01-23","close":20.3671},{"date":"2018-01-24","close":19.915},{"date":"2018-01-25","close":20.0827},{"date":"2018-01-26","close":21.0307},{"date":"2018-01-29","close":20.4838},{"date":"2018-01-30","close":20.3671},{"date":"2018-01-31","close":20.44},{"date":"2018-02-01","close":20.3671},{"date":"2018-02-02","close":20.0608},{"date":"2018-02-05","close":19.3827},{"date":"2018-02-06","close":19.9442},{"date":"2018-02-07","close":19.9077},{"date":"2018-02-08","close":19.0326},{"date":"2018-02-09","close":19.8056},{"date":"2018-02-12","close":20.1775},{"date":"2018-02-13","close":20.265},{"date":"2018-02-14","close":20.5418},{"date":"2018-02-15","close":20.8501},{"date":"2018-02-16","close":21.1805},{"date":"2018-02-20","close":20.2114},{"date":"2018-02-21","close":21.0484},{"date":"2018-02-22","close":20.8208},{"date":"2018-02-23","close":20.8868},{"date":"2018-02-26","close":21.1291},{"date":"2018-02-27","close":20.5712},{"date":"2018-02-28","close":19.8957},{"date":"2018-03-01","close":20.16},{"date":"2018-03-02","close":20.9529},{"date":"2018-03-05","close":20.762},{"date":"2018-03-06","close":20.9015},{"date":"2018-03-07","close":21.4815},{"date":"2018-03-08","close":21.4081},{"date":"2018-03-09","close":21.6724},{"date":"2018-03-12","close":21.5843},{"date":"2018-03-13","close":21.7165},{"date":"2018-03-14","close":21.7605},{"date":"2018-03-15","close":21.8486},{"date":"2018-03-16","close":22.5314},{"date":"2018-03-19","close":21.9587},{"date":"2018-03-20","close":21.8119},{"date":"2018-03-21","close":21.922},{"date":"2018-03-22","close":21.3861},{"date":"2018-03-23","close":20.6372},{"date":"2018-03-26","close":21.2025},{"date":"2018-03-27","close":20.7694},{"date":"2018-03-28","close":21.0704},{"date":"2018-03-29","close":20.3509},{"date":"2018-04-02","close":20.2922},{"date":"2018-04-03","close":20.3582},{"date":"2018-04-04","close":20.6886},{"date":"2018-04-05","close":20.9236},{"date":"2018-04-06","close":20.395},{"date":"2018-04-09","close":20.3582},{"date":"2018-04-10","close":20.8134},{"date":"2018-04-11","close":20.6152},{"date":"2018-04-12","close":20.9089},{"date":"2018-04-13","close":20.6152},{"date":"2018-04-16","close":21.1658},{"date":"2018-04-17","close":21.4668},{"date":"2018-04-18","close":21.6283},{"date":"2018-04-19","close":21.9367},{"date":"2018-04-20","close":21.4375},{"date":"2018-04-23","close":22.0101},{"date":"2018-04-24","close":22.1496},{"date":"2018-04-25","close":21.8413},{"date":"2018-04-26","close":21.8559},{"date":"2018-04-27","close":21.6724},{"date":"2018-04-30","close":21.4522},{"date":"2018-05-01","close":21.9514},{"date":"2018-05-02","close":21.364},{"date":"2018-05-03","close":21.4595},{"date":"2018-05-04","close":21.8045},{"date":"2018-05-07","close":22.0248},{"date":"2018-05-08","close":22.1056},{"date":"2018-05-09","close":22.2891},{"date":"2018-05-10","close":22.2157},{"date":"2018-05-11","close":22.0309},{"date":"2018-05-14","close":21.7279},{"date":"2018-05-15","close":22.0383},{"date":"2018-05-16","close":22.3118},{"date":"2018-05-17","close":22.7921},{"date":"2018-05-18","close":22.5482},{"date":"2018-05-21","close":22.6369},{"date":"2018-05-22","close":22.43},{"date":"2018-05-23","close":22.6074},{"date":"2018-05-24","close":22.4152},{"date":"2018-05-25","close":22.6148},{"date":"2018-05-29","close":22.2452},{"date":"2018-05-30","close":22.4374},{"date":"2018-05-31","close":22.2748},{"date":"2018-06-01","close":22.7626},{"date":"2018-06-04","close":22.6517},{"date":"2018-06-05","close":22.6961},{"date":"2018-06-06","close":22.3709},{"date":"2018-06-07","close":22.6665},{"date":"2018-06-08","close":22.2526},{"date":"2018-06-11","close":22.2083},{"date":"2018-06-12","close":21.9496},{"date":"2018-06-13","close":21.9127},{"date":"2018-06-14","close":22.0753},{"date":"2018-06-15","close":22.0235},{"date":"2018-06-18","close":22.4965},{"date":"2018-06-19","close":22.5926},{"date":"2018-06-20","close":22.7108},{"date":"2018-06-21","close":22.4965},{"date":"2018-06-22","close":22.6221},{"date":"2018-06-25","close":22.5113},{"date":"2018-06-26","close":22.7256},{"date":"2018-06-27","close":22.3487},{"date":"2018-06-28","close":22.5039},{"date":"2018-06-29","close":22.3857},{"date":"2018-07-02","close":22.6739},{"date":"2018-07-03","close":22.6443},{"date":"2018-07-05","close":22.6813},{"date":"2018-07-06","close":22.6739},{"date":"2018-07-09","close":22.6887},{"date":"2018-07-10","close":22.2896},{"date":"2018-07-11","close":22.2822},{"date":"2018-07-12","close":22.0383},{"date":"2018-07-13","close":22.0161},{"date":"2018-07-16","close":22.1639},{"date":"2018-07-17","close":22.3118},{"date":"2018-07-18","close":22.2305},{"date":"2018-07-19","close":22.2157},{"date":"2018-07-20","close":22.1196},{"date":"2018-07-23","close":21.9866},{"date":"2018-07-24","close":21.521},{"date":"2018-07-25","close":21.2327},{"date":"2018-07-26","close":21.7575},{"date":"2018-07-27","close":21.1441},{"date":"2018-07-30","close":21.5505},{"date":"2018-07-31","close":21.4101},{"date":"2018-08-01","close":21.4175},{"date":"2018-08-02","close":21.3732},{"date":"2018-08-03","close":21.1588},{"date":"2018-08-06","close":21.6762},{"date":"2018-08-07","close":21.6392},{"date":"2018-08-08","close":21.8388},{"date":"2018-08-09","close":21.9201},{"date":"2018-08-10","close":21.8683},{"date":"2018-08-13","close":21.6377},{"date":"2018-08-14","close":22.2106},{"date":"2018-08-15","close":21.6377},{"date":"2018-08-16","close":22.2255},{"date":"2018-08-17","close":22.2329},{"date":"2018-08-20","close":22.2032},{"date":"2018-08-21","close":22.3669},{"date":"2018-08-22","close":22.4636},{"date":"2018-08-23","close":22.4636},{"date":"2018-08-24","close":22.4115},{"date":"2018-08-27","close":22.0023},{"date":"2018-08-28","close":21.8386},{"date":"2018-08-29","close":21.6823},{"date":"2018-08-30","close":21.8311},{"date":"2018-08-31","close":21.913},{"date":"2018-09-04","close":21.7269},{"date":"2018-09-05","close":21.6749},{"date":"2018-09-06","close":21.6302},{"date":"2018-09-07","close":21.779},{"date":"2018-09-10","close":21.8386},{"date":"2018-09-11","close":21.6897},{"date":"2018-09-12","close":21.5707},{"date":"2018-09-13","close":21.5112},{"date":"2018-09-14","close":21.6972},{"date":"2018-09-17","close":21.6823},{"date":"2018-09-18","close":21.6005},{"date":"2018-09-19","close":21.4368},{"date":"2018-09-20","close":21.7269},{"date":"2018-09-21","close":22.0692},{"date":"2018-09-24","close":21.6079},{"date":"2018-09-25","close":21.5558},{"date":"2018-09-26","close":21.2284},{"date":"2018-09-27","close":20.9829},{"date":"2018-09-28","close":21.3698},{"date":"2018-10-01","close":20.9829},{"date":"2018-10-02","close":20.6704},{"date":"2018-10-03","close":20.9234},{"date":"2018-10-04","close":20.7448},{"date":"2018-10-05","close":20.2462},{"date":"2018-10-08","close":20.6927},{"date":"2018-10-09","close":20.6852},{"date":"2018-10-10","close":20.5067},{"date":"2018-10-11","close":20.3207},{"date":"2018-10-12","close":19.1971},{"date":"2018-10-15","close":19.2864},{"date":"2018-10-16","close":19.5617},{"date":"2018-10-17","close":19.5394},{"date":"2018-10-18","close":19.4575},{"date":"2018-10-19","close":18.773},{"date":"2018-10-22","close":18.4902},{"date":"2018-10-23","close":18.5274},{"date":"2018-10-24","close":17.7759},{"date":"2018-10-25","close":18.0363},{"date":"2018-10-26","close":18.148},{"date":"2018-10-29","close":18.6688},{"date":"2018-10-30","close":18.7953},{"date":"2018-10-31","close":19.026},{"date":"2018-11-01","close":19.1748},{"date":"2018-11-02","close":19.465},{"date":"2018-11-05","close":19.0334},{"date":"2018-11-06","close":19.1376},{"date":"2018-11-07","close":19.3385},{"date":"2018-11-08","close":19.5989},{"date":"2018-11-09","close":19.2715},{"date":"2018-11-12","close":18.9739},{"date":"2018-11-13","close":19.0714},{"date":"2018-11-14","close":18.5989},{"date":"2018-11-15","close":18.9364},{"date":"2018-11-16","close":18.7414},{"date":"2018-11-19","close":18.6289},{"date":"2018-11-20","close":18.1039},{"date":"2018-11-21","close":17.9614},{"date":"2018-11-23","close":18.0439},{"date":"2018-11-26","close":17.8339},{"date":"2018-11-27","close":18.0739},{"date":"2018-11-28","close":19.1914},{"date":"2018-11-29","close":19.6263},{"date":"2018-11-30","close":19.2964},{"date":"2018-12-03","close":18.9814},{"date":"2018-12-04","close":17.8714},{"date":"2018-12-06","close":17.7964},{"date":"2018-12-07","close":17.474},{"date":"2018-12-10","close":17.444},{"date":"2018-12-11","close":17.474},{"date":"2018-12-12","close":17.9239},{"date":"2018-12-13","close":17.7214},{"date":"2018-12-14","close":17.294},{"date":"2018-12-17","close":17.024},{"date":"2018-12-18","close":17.0915},{"date":"2018-12-19","close":16.514},{"date":"2018-12-20","close":16.619},{"date":"2018-12-21","close":16.9265},{"date":"2018-12-24","close":16.469},{"date":"2018-12-26","close":16.5815},{"date":"2018-12-27","close":16.4015},{"date":"2018-12-28","close":16.799},{"date":"2018-12-31","close":16.8215},{"date":"2019-01-02","close":17.2565},{"date":"2019-01-03","close":17.3015},{"date":"2019-01-04","close":18.0889},{"date":"2019-01-07","close":18.4489},{"date":"2019-01-08","close":18.4864},{"date":"2019-01-09","close":18.5464},{"date":"2019-01-10","close":18.1714},{"date":"2019-01-11","close":17.9164},{"date":"2019-01-14","close":17.7739},{"date":"2019-01-15","close":17.8264},{"date":"2019-01-16","close":17.7889},{"date":"2019-01-17","close":17.5265},{"date":"2019-01-18","close":17.8114},{"date":"2019-01-22","close":17.264},{"date":"2019-01-23","close":17.3615},{"date":"2019-01-24","close":17.4065},{"date":"2019-01-25","close":17.4065},{"date":"2019-01-28","close":17.1665},{"date":"2019-01-29","close":17.5565},{"date":"2019-01-30","close":17.8114},{"date":"2019-01-31","close":17.9464},{"date":"2019-02-01","close":17.624},{"date":"2019-02-04","close":17.8714},{"date":"2019-02-05","close":17.7964},{"date":"2019-02-06","close":17.7964},{"date":"2019-02-07","close":18.0139},{"date":"2019-02-08","close":17.4965},{"date":"2019-02-11","close":17.9089},{"date":"2019-02-12","close":18.3964},{"date":"2019-02-13","close":18.6814},{"date":"2019-02-14","close":18.5982},{"date":"2019-02-15","close":19.3391},{"date":"2019-02-19","close":19.5584},{"date":"2019-02-20","close":19.8457},{"date":"2019-02-21","close":19.8684},{"date":"2019-02-22","close":20.4959},{"date":"2019-02-25","close":20.0876},{"date":"2019-02-26","close":19.6794},{"date":"2019-02-27","close":19.7474},{"date":"2019-02-28","close":19.5206},{"date":"2019-03-01","close":19.8986},{"date":"2019-03-04","close":19.5055},{"date":"2019-03-05","close":19.5508},{"date":"2019-03-06","close":19.2409},{"date":"2019-03-07","close":18.9082},{"date":"2019-03-08","close":18.7116},{"date":"2019-03-11","close":19.1123},{"date":"2019-03-12","close":18.8024},{"date":"2019-03-13","close":19.2787},{"date":"2019-03-14","close":19.2635},{"date":"2019-03-15","close":19.3089},{"date":"2019-03-18","close":19.4601},{"date":"2019-03-19","close":18.6134},{"date":"2019-03-20","close":18.2656},{"date":"2019-03-21","close":18.1749},{"date":"2019-03-22","close":17.2979},{"date":"2019-03-25","close":17.7288},{"date":"2019-03-26","close":18.7116},{"date":"2019-03-27","close":19.4072},{"date":"2019-03-28","close":19.3921},{"date":"2019-03-29","close":19.5584},{"date":"2019-04-01","close":20.0498},{"date":"2019-04-02","close":19.634},{"date":"2019-04-03","close":19.9893},{"date":"2019-04-04","close":20.1178},{"date":"2019-04-05","close":20.012},{"date":"2019-04-08","close":19.7701},{"date":"2019-04-09","close":19.3845},{"date":"2019-04-10","close":20.3522},{"date":"2019-04-11","close":19.891},{"date":"2019-04-12","close":20.1178},{"date":"2019-04-15","close":19.4828},{"date":"2019-04-16","close":19.6264},{"date":"2019-04-17","close":19.634},{"date":"2019-04-18","close":19.8759},{"date":"2019-04-22","close":19.4752},{"date":"2019-04-23","close":19.8457},{"date":"2019-04-24","close":19.6718},{"date":"2019-04-25","close":19.6869},{"date":"2019-04-26","close":20.0876},{"date":"2019-04-29","close":20.1859},{"date":"2019-04-30","close":19.8684},{"date":"2019-05-01","close":19.6567},{"date":"2019-05-02","close":20.4203},{"date":"2019-05-03","close":20.7529},{"date":"2019-05-06","close":20.3749},{"date":"2019-05-07","close":20.4051},{"date":"2019-05-08","close":20.6319},{"date":"2019-05-09","close":20.5563},{"date":"2019-05-10","close":20.3976},{"date":"2019-05-13","close":20.1232},{"date":"2019-05-14","close":20.3061},{"date":"2019-05-15","close":19.9783},{"date":"2019-05-16","close":19.8945},{"date":"2019-05-17","close":19.5591},{"date":"2019-05-20","close":19.8106},{"date":"2019-05-21","close":19.7878},{"date":"2019-05-22","close":19.864},{"date":"2019-05-23","close":18.8274},{"date":"2019-05-24","close":18.9722},{"date":"2019-05-28","close":19.4067},{"date":"2019-05-29","close":18.7892},{"date":"2019-05-30","close":18.5072},{"date":"2019-05-31","close":18.0118},{"date":"2019-06-03","close":18.6063},{"date":"2019-06-04","close":19.2466},{"date":"2019-06-05","close":18.3243},{"date":"2019-06-06","close":17.966},{"date":"2019-06-07","close":17.7069},{"date":"2019-06-10","close":18.0041},{"date":"2019-06-11","close":18.2252},{"date":"2019-06-12","close":18.3929},{"date":"2019-06-13","close":18.9722},{"date":"2019-06-14","close":18.8426},{"date":"2019-06-17","close":18.8045},{"date":"2019-06-18","close":18.9341},{"date":"2019-06-19","close":18.6216},{"date":"2019-06-20","close":18.2481},{"date":"2019-06-21","close":18.4234},{"date":"2019-06-24","close":18.713},{"date":"2019-06-25","close":18.8426},{"date":"2019-06-26","close":18.9493},{"date":"2019-06-27","close":19.9555},{"date":"2019-06-28","close":20.268},{"date":"2019-07-01","close":19.8335},{"date":"2019-07-02","close":19.6734},{"date":"2019-07-03","close":19.6277},{"date":"2019-07-05","close":19.9555},{"date":"2019-07-08","close":19.6887},{"date":"2019-07-09","close":19.7725},{"date":"2019-07-10","close":19.5744},{"date":"2019-07-11","close":19.6048},{"date":"2019-07-12","close":19.6277},{"date":"2019-07-15","close":19.5591},{"date":"2019-07-16","close":19.3686},{"date":"2019-07-17","close":18.7511},{"date":"2019-07-18","close":19.0865},{"date":"2019-07-19","close":18.6216},{"date":"2019-07-22","close":18.6825},{"date":"2019-07-23","close":18.9341},{"date":"2019-07-24","close":19.0255},{"date":"2019-07-25","close":18.9951},{"date":"2019-07-26","close":19.2313},{"date":"2019-07-29","close":19.3152},{"date":"2019-07-30","close":19.4371},{"date":"2019-07-31","close":19.3533},{"date":"2019-08-01","close":18.8197},{"date":"2019-08-02","close":18.6902},{"date":"2019-08-05","close":18.4005},{"date":"2019-08-06","close":17.8746},{"date":"2019-08-07","close":17.5392},{"date":"2019-08-08","close":17.6383},{"date":"2019-08-09","close":17.4706},{"date":"2019-08-12","close":17.3551},{"date":"2019-08-13","close":17.5706},{"date":"2019-08-14","close":17.0088},{"date":"2019-08-15","close":17.2089},{"date":"2019-08-16","close":17.6784},{"date":"2019-08-19","close":17.7784},{"date":"2019-08-20","close":17.4013},{"date":"2019-08-21","close":17.2397},{"date":"2019-08-22","close":17.0396},{"date":"2019-08-23","close":16.5624},{"date":"2019-08-26","close":16.7317},{"date":"2019-08-27","close":16.3931},{"date":"2019-08-28","close":16.5239},{"date":"2019-08-29","close":16.9318},{"date":"2019-08-30","close":16.9857},{"date":"2019-09-03","close":16.447},{"date":"2019-09-04","close":16.6086},{"date":"2019-09-05","close":16.9857},{"date":"2019-09-06","close":16.724},{"date":"2019-09-09","close":17.1319},{"date":"2019-09-10","close":17.3166},{"date":"2019-09-11","close":18.0478},{"date":"2019-09-12","close":17.763},{"date":"2019-09-13","close":18.5865},{"date":"2019-09-16","close":18.7097},{"date":"2019-09-17","close":18.4788},{"date":"2019-09-18","close":18.5942},{"date":"2019-09-19","close":18.4172},{"date":"2019-09-20","close":18.9944},{"date":"2019-09-23","close":19.1714},{"date":"2019-09-24","close":18.3787},{"date":"2019-09-25","close":18.9944},{"date":"2019-09-26","close":18.5173},{"date":"2019-09-27","close":18.6943},{"date":"2019-09-30","close":19.1868},{"date":"2019-10-01","close":18.5557},{"date":"2019-10-02","close":18.7635},{"date":"2019-10-03","close":18.6712},{"date":"2019-10-04","close":18.8713},{"date":"2019-10-07","close":19.0637},{"date":"2019-10-08","close":19.0406},{"date":"2019-10-09","close":18.7405},{"date":"2019-10-10","close":19.1868},{"date":"2019-10-11","close":19.7564},{"date":"2019-10-14","close":19.7256},{"date":"2019-10-15","close":19.6717},{"date":"2019-10-16","close":20.0103},{"date":"2019-10-17","close":20.1104},{"date":"2019-10-18","close":19.3331},{"date":"2019-10-21","close":19.7795},{"date":"2019-10-22","close":19.6948},{"date":"2019-10-23","close":19.5332},{"date":"2019-10-24","close":19.2484},{"date":"2019-10-25","close":19.2946},{"date":"2019-10-28","close":19.3408},{"date":"2019-10-29","close":19.3254},{"date":"2019-10-30","close":19.6794},{"date":"2019-10-31","close":19.2792},{"date":"2019-11-01","close":19.9796},{"date":"2019-11-04","close":19.8795},{"date":"2019-11-05","close":20.0026},{"date":"2019-11-06","close":19.8487},{"date":"2019-11-07","close":19.9488},{"date":"2019-11-08","close":19.8872},{"date":"2019-11-11","close":20.1566},{"date":"2019-11-12","close":20.2187},{"date":"2019-11-13","close":19.8694},{"date":"2019-11-14","close":19.8461},{"date":"2019-11-15","close":20.0013},{"date":"2019-11-18","close":19.947},{"date":"2019-11-19","close":20.2109},{"date":"2019-11-20","close":19.9858},{"date":"2019-11-21","close":20.0013},{"date":"2019-11-22","close":20.0324},{"date":"2019-11-25","close":20.5214},{"date":"2019-11-26","close":20.242},{"date":"2019-11-27","close":20.1178},{"date":"2019-11-29","close":19.9004},{"date":"2019-12-02","close":19.5667},{"date":"2019-12-03","close":19.4348},{"date":"2019-12-04","close":19.4115},{"date":"2019-12-05","close":19.5589},{"date":"2019-12-06","close":19.2795},{"date":"2019-12-09","close":19.2174},{"date":"2019-12-10","close":19.3028},{"date":"2019-12-11","close":19.6133},{"date":"2019-12-12","close":19.8694},{"date":"2019-12-13","close":19.7995},{"date":"2019-12-16","close":19.7685},{"date":"2019-12-17","close":19.9548},{"date":"2019-12-18","close":19.9781},{"date":"2019-12-19","close":20.0169},{"date":"2019-12-20","close":20.4981},{"date":"2019-12-23","close":20.0945},{"date":"2019-12-24","close":20.1876},{"date":"2019-12-26","close":19.9625},{"date":"2019-12-27","close":19.7297},{"date":"2019-12-30","close":19.5977},{"date":"2019-12-31","close":19.7064},{"date":"2020-01-02","close":19.458},{"date":"2020-01-03","close":19.1165},{"date":"2020-01-06","close":19.0312},{"date":"2020-01-07","close":18.8526},{"date":"2020-01-08","close":19.0156},{"date":"2020-01-09","close":18.9613},{"date":"2020-01-10","close":18.581},{"date":"2020-01-13","close":18.6819},{"date":"2020-01-14","close":18.4878},{"date":"2020-01-15","close":18.3016},{"date":"2020-01-16","close":18.4878},{"date":"2020-01-17","close":18.4413},{"date":"2020-01-21","close":18.092},{"date":"2020-01-22","close":18.0532},{"date":"2020-01-23","close":18.1541},{"date":"2020-01-24","close":17.7738},{"date":"2020-01-27","close":17.8825},{"date":"2020-01-28","close":17.7816},{"date":"2020-01-29","close":17.5953},{"date":"2020-01-30","close":17.4944},{"date":"2020-01-31","close":17.0753},{"date":"2020-02-03","close":17.4556},{"date":"2020-02-04","close":17.7117},{"date":"2020-02-05","close":18.0454},{"date":"2020-02-06","close":17.7738},{"date":"2020-02-07","close":17.4633},{"date":"2020-02-10","close":17.7117},{"date":"2020-02-11","close":17.6651},{"date":"2020-02-12","close":17.8126},{"date":"2020-02-13","close":17.9368},{"date":"2020-02-14","close":17.8819},{"date":"2020-02-18","close":17.8349},{"date":"2020-02-19","close":17.7174},{"date":"2020-02-20","close":17.7879},{"date":"2020-02-21","close":17.6625},{"date":"2020-02-24","close":17.2394},{"date":"2020-02-25","close":16.9338},{"date":"2020-02-26","close":16.9024},{"date":"2020-02-27","close":16.5263},{"date":"2020-02-28","close":16.0013},{"date":"2020-03-02","close":16.6125},{"date":"2020-03-03","close":15.8054},{"date":"2020-03-04","close":16.8084},{"date":"2020-03-05","close":15.6408},{"date":"2020-03-06","close":15.9543},{"date":"2020-03-09","close":15.2647},{"date":"2020-03-10","close":15.586},{"date":"2020-03-11","close":14.4262},{"date":"2020-03-12","close":12.0597},{"date":"2020-03-13","close":13.6191},{"date":"2020-03-16","close":12.381},{"date":"2020-03-17","close":14.8964},{"date":"2020-03-18","close":12.4907},{"date":"2020-03-19","close":14.0736},{"date":"2020-03-20","close":12.5221},{"date":"2020-03-23","close":11.1664},{"date":"2020-03-24","close":13.3292},{"date":"2020-03-25","close":13.431},{"date":"2020-03-26","close":14.34},{"date":"2020-03-27","close":14.63},{"date":"2020-03-30","close":13.862},{"date":"2020-03-31","close":13.5407},{"date":"2020-04-01","close":11.5817},{"date":"2020-04-02","close":11.6444},{"date":"2020-04-03","close":11.4328},{"date":"2020-04-06","close":12.4437},{"date":"2020-04-07","close":11.856},{"date":"2020-04-08","close":12.5064},{"date":"2020-04-09","close":13.4937},{"date":"2020-04-13","close":11.8325},{"date":"2020-04-14","close":11.6679},{"date":"2020-04-15","close":11.2996},{"date":"2020-04-16","close":10.7903},{"date":"2020-04-17","close":12.5769},{"date":"2020-04-20","close":12.0676},{"date":"2020-04-21","close":12.6004},{"date":"2020-04-22","close":12.6631},{"date":"2020-04-23","close":13.1098},{"date":"2020-04-24","close":13.4389},{"date":"2020-04-27","close":14.3244},{"date":"2020-04-28","close":14.6613},{"date":"2020-04-29","close":15.9464},{"date":"2020-04-30","close":14.4027},{"date":"2020-05-01","close":14.6065},{"date":"2020-05-04","close":14.6691},{"date":"2020-05-05","close":13.7602},{"date":"2020-05-06","close":13.6975},{"date":"2020-05-07","close":14.4106},{"date":"2020-05-08","close":15.108},{"date":"2020-05-11","close":14.7005},{"date":"2020-05-12","close":13.674},{"date":"2020-05-13","close":13.5329},{"date":"2020-05-14","close":13.4154},{"date":"2020-05-15","close":13.8361},{"date":"2020-05-18","close":15.1141},{"date":"2020-05-19","close":13.5979},{"date":"2020-05-20","close":14.487},{"date":"2020-05-21","close":14.7648},{"date":"2020-05-22","close":15.3126},{"date":"2020-05-26","close":16.2731},{"date":"2020-05-27","close":17.3606},{"date":"2020-05-28","close":16.0746},{"date":"2020-05-29","close":15.6539},{"date":"2020-06-01","close":15.3681},{"date":"2020-06-02","close":14.8283},{"date":"2020-06-03","close":15.9556},{"date":"2020-06-04","close":16.2175},{"date":"2020-06-05","close":17.059},{"date":"2020-06-08","close":16.6144},{"date":"2020-06-09","close":16.3048},{"date":"2020-06-10","close":15.9159},{"date":"2020-06-11","close":14.614},{"date":"2020-06-12","close":15.1856},{"date":"2020-06-15","close":15.7968},{"date":"2020-06-16","close":16.289},{"date":"2020-06-17","close":15.8524},{"date":"2020-06-18","close":16.6938},{"date":"2020-06-19","close":16.7732},{"date":"2020-06-22","close":17.0351},{"date":"2020-06-23","close":16.9637},{"date":"2020-06-24","close":17.8448},{"date":"2020-06-25","close":18.972},{"date":"2020-06-26","close":19.5356},{"date":"2020-06-29","close":18.4164},{"date":"2020-06-30","close":17.7734},{"date":"2020-07-01","close":16.5589},{"date":"2020-07-02","close":16.1143},{"date":"2020-07-06","close":16.416},{"date":"2020-07-07","close":16.1699},{"date":"2020-07-08","close":16.3207},{"date":"2020-07-09","close":15.6142},{"date":"2020-07-10","close":16.6065},{"date":"2020-07-13","close":16.408},{"date":"2020-07-14","close":16.5668},{"date":"2020-07-15","close":17.2257},{"date":"2020-07-16","close":17.1542},{"date":"2020-07-17","close":16.408},{"date":"2020-07-20","close":16.7652},{"date":"2020-07-21","close":17.3685},{"date":"2020-07-22","close":16.4715},{"date":"2020-07-23","close":16.1778},{"date":"2020-07-24","close":16.0746},{"date":"2020-07-27","close":15.9397},{"date":"2020-07-28","close":16.0667},{"date":"2020-07-29","close":16.2016},{"date":"2020-07-30","close":16.2493},{"date":"2020-07-31","close":15.7809},{"date":"2020-08-03","close":16.2255},{"date":"2020-08-04","close":16.2969},{"date":"2020-08-05","close":16.4715},{"date":"2020-08-06","close":16.3683},{"date":"2020-08-07","close":17.0351},{"date":"2020-08-10","close":17.0669},{"date":"2020-08-11","close":17.1701},{"date":"2020-08-12","close":17.2098},{"date":"2020-08-13","close":16.6779},{"date":"2020-08-14","close":16.924},{"date":"2020-08-17","close":16.7315},{"date":"2020-08-18","close":16.4107},{"date":"2020-08-19","close":16.4909},{"date":"2020-08-20","close":16.531},{"date":"2020-08-21","close":16.4748},{"date":"2020-08-24","close":16.6272},{"date":"2020-08-25","close":16.5631},{"date":"2020-08-26","close":16.2984},{"date":"2020-08-27","close":16.3866},{"date":"2020-08-28","close":16.3465},{"date":"2020-08-31","close":16.2503},{"date":"2020-09-01","close":16.4428},{"date":"2020-09-02","close":16.531},{"date":"2020-09-03","close":16.5791},{"date":"2020-09-04","close":16.916},{"date":"2020-09-08","close":16.2904},{"date":"2020-09-09","close":16.3545},{"date":"2020-09-10","close":16.2182},{"date":"2020-09-11","close":16.2182},{"date":"2020-09-14","close":16.7716},{"date":"2020-09-15","close":16.6353},{"date":"2020-09-16","close":16.8197},{"date":"2020-09-17","close":16.4989},{"date":"2020-09-18","close":16.8919},{"date":"2020-09-21","close":15.7369},{"date":"2020-09-22","close":15.368},{"date":"2020-09-23","close":14.622},{"date":"2020-09-24","close":14.63},{"date":"2020-09-25","close":14.999},{"date":"2020-09-28","close":15.9615},{"date":"2020-09-29","close":16.4267},{"date":"2020-09-30","close":16.4829},{"date":"2020-10-01","close":16.5791},{"date":"2020-10-02","close":16.8197},{"date":"2020-10-05","close":17.2208},{"date":"2020-10-06","close":17.5496},{"date":"2020-10-07","close":18.2234},{"date":"2020-10-08","close":18.5202},{"date":"2020-10-09","close":18.2635},{"date":"2020-10-12","close":18.2555},{"date":"2020-10-13","close":17.7341},{"date":"2020-10-14","close":17.1406},{"date":"2020-10-15","close":17.7181},{"date":"2020-10-16","close":17.5015},{"date":"2020-10-19","close":17.0042},{"date":"2020-10-20","close":17.3972},{"date":"2020-10-21","close":17.4213},{"date":"2020-10-22","close":17.8785},{"date":"2020-10-23","close":18.095},{"date":"2020-10-26","close":17.5978},{"date":"2020-10-27","close":17.1566},{"date":"2020-10-28","close":16.4829},{"date":"2020-10-29","close":16.8438},{"date":"2020-10-30","close":16.3786},{"date":"2020-11-02","close":16.8518},{"date":"2020-11-03","close":17.6619},{"date":"2020-11-04","close":16.539},{"date":"2020-11-05","close":17.1326},{"date":"2020-11-06","close":16.6754},{"date":"2020-11-09","close":18.456},{"date":"2020-11-10","close":19.2821},{"date":"2020-11-11","close":19.3383},{"date":"2020-11-12","close":18.2555},{"date":"2020-11-13","close":18.841},{"date":"2020-11-16","close":19.8757},{"date":"2020-11-17","close":19.7948},{"date":"2020-11-18","close":19.6491},{"date":"2020-11-19","close":19.9242},{"date":"2020-11-20","close":19.2121},{"date":"2020-11-23","close":19.115},{"date":"2020-11-24","close":20.0537},{"date":"2020-11-25","close":19.8919},{"date":"2020-11-27","close":19.2202},{"date":"2020-11-30","close":18.6537},{"date":"2020-12-01","close":18.8884},{"date":"2020-12-02","close":19.1473},{"date":"2020-12-03","close":19.1069},{"date":"2020-12-04","close":19.7867},{"date":"2020-12-07","close":19.3497},{"date":"2020-12-08","close":19.8433},{"date":"2020-12-09","close":19.8028},{"date":"2020-12-10","close":19.7624},{"date":"2020-12-11","close":19.4063},{"date":"2020-12-14","close":18.9369},{"date":"2020-12-15","close":19.4306},{"date":"2020-12-16","close":19.5034},{"date":"2020-12-17","close":20.0618},{"date":"2020-12-18","close":18.4028},{"date":"2020-12-21","close":18.0953},{"date":"2020-12-22","close":17.5612},{"date":"2020-12-23","close":17.9982},{"date":"2020-12-24","close":17.8849},{"date":"2020-12-28","close":17.9658},{"date":"2020-12-29","close":18.0144},{"date":"2020-12-30","close":18.2248},{"date":"2020-12-31","close":18.2814},{"date":"2021-01-04","close":18.2167},{"date":"2021-01-05","close":18.3138},{"date":"2021-01-06","close":19.5682},{"date":"2021-01-07","close":19.5763},{"date":"2021-01-08","close":19.1959},{"date":"2021-01-11","close":18.4918},{"date":"2021-01-12","close":19.3173},{"date":"2021-01-13","close":18.419},{"date":"2021-01-14","close":19.0664},{"date":"2021-01-15","close":18.5404},{"date":"2021-01-19","close":18.4675},{"date":"2021-01-20","close":18.3623},{"date":"2021-01-21","close":18.1277},{"date":"2021-01-22","close":18.8884},{"date":"2021-01-25","close":18.5728},{"date":"2021-01-26","close":18.0467},{"date":"2021-01-27","close":17.6259},{"date":"2021-01-28","close":17.6421},{"date":"2021-01-29","close":17.4074},{"date":"2021-02-01","close":17.7311},{"date":"2021-02-02","close":18.1924},{"date":"2021-02-03","close":18.2248},{"date":"2021-02-04","close":19.1716},{"date":"2021-02-05","close":19.0098},{"date":"2021-02-08","close":19.5358},{"date":"2021-02-09","close":19.7948},{"date":"2021-02-10","close":19.8028},{"date":"2021-02-11","close":19.73},{"date":"2021-02-12","close":20.0456},{"date":"2021-02-16","close":20.426},{"date":"2021-02-17","close":20.4097},{"date":"2021-02-18","close":20.4097},{"date":"2021-02-19","close":20.6056},{"date":"2021-02-22","close":21.226},{"date":"2021-02-23","close":21.6424},{"date":"2021-02-24","close":23.0466},{"date":"2021-02-25","close":22.8588},{"date":"2021-02-26","close":22.8506},{"date":"2021-03-01","close":23.3405},{"date":"2021-03-02","close":22.8588},{"date":"2021-03-03","close":23.6752},{"date":"2021-03-04","close":24.1977},{"date":"2021-03-05","close":25.4304},{"date":"2021-03-08","close":26.2468},{"date":"2021-03-09","close":25.2427},{"date":"2021-03-10","close":25.7815},{"date":"2021-03-11","close":25.4957},{"date":"2021-03-12","close":25.4957},{"date":"2021-03-15","close":24.7692},{"date":"2021-03-16","close":24.312},{"date":"2021-03-17","close":24.0671},{"date":"2021-03-18","close":24.4263},{"date":"2021-03-19","close":23.7568},{"date":"2021-03-22","close":23.316},{"date":"2021-03-23","close":22.6792},{"date":"2021-03-24","close":22.4506},{"date":"2021-03-25","close":23.3323},{"date":"2021-03-26","close":23.6344},{"date":"2021-03-29","close":23.4629},{"date":"2021-03-30","close":24.1405},{"date":"2021-03-31","close":24.0181},{"date":"2021-04-01","close":24.3038},{"date":"2021-04-05","close":24.8916},{"date":"2021-04-06","close":25.161},{"date":"2021-04-07","close":24.8753},{"date":"2021-04-08","close":24.7528},{"date":"2021-04-09","close":24.9733},{"date":"2021-04-12","close":25.5529},{"date":"2021-04-13","close":24.9569},{"date":"2021-04-14","close":25.308},{"date":"2021-04-15","close":25.1692},{"date":"2021-04-16","close":25.3325},{"date":"2021-04-19","close":24.8263},{"date":"2021-04-20","close":23.7487},{"date":"2021-04-21","close":24.5324},{"date":"2021-04-22","close":23.7568},{"date":"2021-04-23","close":24.0671},{"date":"2021-04-26","close":24.2548},{"date":"2021-04-27","close":24.0671},{"date":"2021-04-28","close":23.5119},{"date":"2021-04-29","close":23.7813},{"date":"2021-04-30","close":23.3976},{"date":"2021-05-03","close":24.0997},{"date":"2021-05-04","close":23.716},{"date":"2021-05-05","close":23.4956},{"date":"2021-05-06","close":23.5201},{"date":"2021-05-07","close":24.1569},{"date":"2021-05-10","close":23.6344},{"date":"2021-05-11","close":23.3487},{"date":"2021-05-12","close":23.2507},{"date":"2021-05-13","close":23.9773},{"date":"2021-05-14","close":24.8181},{"date":"2021-05-17","close":24.777},{"date":"2021-05-18","close":24.5301},{"date":"2021-05-19","close":24.6865},{"date":"2021-05-20","close":25.2872},{"date":"2021-05-21","close":25.5505},{"date":"2021-05-24","close":25.4353},{"date":"2021-05-25","close":24.4972},{"date":"2021-05-26","close":24.8099},{"date":"2021-05-27","close":25.0568},{"date":"2021-05-28","close":25.0486},{"date":"2021-06-01","close":25.4435},{"date":"2021-06-02","close":24.8181},{"date":"2021-06-03","close":24.9498},{"date":"2021-06-04","close":24.6618},{"date":"2021-06-07","close":25.0321},{"date":"2021-06-08","close":24.9333},{"date":"2021-06-09","close":24.7029},{"date":"2021-06-10","close":23.806},{"date":"2021-06-11","close":24.1763},{"date":"2021-06-14","close":23.9953},{"date":"2021-06-15","close":24.4149},{"date":"2021-06-16","close":24.6289},{"date":"2021-06-17","close":22.621},{"date":"2021-06-18","close":21.1563},{"date":"2021-06-21","close":22.0121},{"date":"2021-06-22","close":21.2962},{"date":"2021-06-23","close":21.8722},{"date":"2021-06-24","close":22.2754},{"date":"2021-06-25","close":22.5141},{"date":"2021-06-28","close":23.2464},{"date":"2021-06-29","close":23.4357},{"date":"2021-06-30","close":23.5509},{"date":"2021-07-01","close":23.6579},{"date":"2021-07-02","close":23.7731},{"date":"2021-07-06","close":23.2958},{"date":"2021-07-07","close":23.3616},{"date":"2021-07-08","close":22.621},{"date":"2021-07-09","close":23.1477},{"date":"2021-07-12","close":22.9667},{"date":"2021-07-13","close":22.7527},{"date":"2021-07-14","close":22.8103},{"date":"2021-07-15","close":23.0407},{"date":"2021-07-16","close":23.0243},{"date":"2021-07-19","close":22.4236},{"date":"2021-07-20","close":22.6869},{"date":"2021-07-21","close":23.1395},{"date":"2021-07-22","close":23.6332},{"date":"2021-07-23","close":23.8636},{"date":"2021-07-26","close":24.0693},{"date":"2021-07-27","close":23.9294},{"date":"2021-07-28","close":23.9623},{"date":"2021-07-29","close":24.1351},{"date":"2021-07-30","close":23.5674},{"date":"2021-08-02","close":22.9502},{"date":"2021-08-03","close":23.2547},{"date":"2021-08-04","close":22.8761},{"date":"2021-08-05","close":23.3123},{"date":"2021-08-06","close":23.4686},{"date":"2021-08-09","close":23.1559},{"date":"2021-08-10","close":23.3534},{"date":"2021-08-11","close":23.6414},{"date":"2021-08-12","close":23.5838},{"date":"2021-08-13","close":23.3781},{"date":"2021-08-16","close":22.9217},{"date":"2021-08-17","close":22.6727},{"date":"2021-08-18","close":22.4652},{"date":"2021-08-19","close":22.4071},{"date":"2021-08-20","close":22.1499},{"date":"2021-08-23","close":22.7474},{"date":"2021-08-24","close":22.7889},{"date":"2021-08-25","close":22.6893},{"date":"2021-08-26","close":22.5233},{"date":"2021-08-27","close":23.237},{"date":"2021-08-30","close":22.5814},{"date":"2021-08-31","close":22.7391},{"date":"2021-09-01","close":22.7308},{"date":"2021-09-02","close":22.7059},{"date":"2021-09-03","close":22.432},{"date":"2021-09-07","close":22.3656},{"date":"2021-09-08","close":22.0088},{"date":"2021-09-09","close":21.6436},{"date":"2021-09-10","close":21.4195},{"date":"2021-09-13","close":21.5025},{"date":"2021-09-14","close":21.1789},{"date":"2021-09-15","close":21.8096},{"date":"2021-09-16","close":21.6685},{"date":"2021-09-17","close":22.1084},{"date":"2021-09-20","close":21.6519},{"date":"2021-09-21","close":21.6851},{"date":"2021-09-22","close":21.8262},{"date":"2021-09-23","close":22.4154},{"date":"2021-09-24","close":22.7889},{"date":"2021-09-27","close":23.6188},{"date":"2021-09-28","close":23.4528},{"date":"2021-09-29","close":23.6188},{"date":"2021-09-30","close":23.2785},{"date":"2021-10-01","close":23.4943},{"date":"2021-10-04","close":23.7433},{"date":"2021-10-05","close":23.8926},{"date":"2021-10-06","close":23.5773},{"date":"2021-10-07","close":23.9839},{"date":"2021-10-08","close":23.8179},{"date":"2021-10-11","close":23.4943},{"date":"2021-10-12","close":23.5856},{"date":"2021-10-13","close":23.3781},{"date":"2021-10-14","close":23.6686},{"date":"2021-10-15","close":23.6188},{"date":"2021-10-18","close":23.3283},{"date":"2021-10-19","close":23.3615},{"date":"2021-10-20","close":23.793},{"date":"2021-10-21","close":23.569},{"date":"2021-10-22","close":24.3491},{"date":"2021-10-25","close":24.8968},{"date":"2021-10-26","close":24.5482},{"date":"2021-10-27","close":24.1416},{"date":"2021-10-28","close":24.291},{"date":"2021-10-29","close":24.6478},{"date":"2021-11-01","close":25.2951},{"date":"2021-11-02","close":25.0628},{"date":"2021-11-03","close":25.4113},{"date":"2021-11-04","close":25.3449},{"date":"2021-11-05","close":26.1997},{"date":"2021-11-08","close":26.3325},{"date":"2021-11-09","close":25.8346},{"date":"2021-11-10","close":26.2495},{"date":"2021-11-11","close":27.0877},{"date":"2021-11-12","close":26.7226},{"date":"2021-11-15","close":26.4238},{"date":"2021-11-16","close":26.1646},{"date":"2021-11-17","close":25.7465},{"date":"2021-11-18","close":25.9137},{"date":"2021-11-19","close":25.5374},{"date":"2021-11-22","close":25.1946},{"date":"2021-11-23","close":26.2148},{"date":"2021-11-24","close":26.2315},{"date":"2021-11-26","close":24.8267},{"date":"2021-11-29","close":24.2831},{"date":"2021-11-30","close":23.8901},{"date":"2021-12-01","close":24.1159},{"date":"2021-12-02","close":24.6427},{"date":"2021-12-03","close":24.5842},{"date":"2021-12-06","close":24.5758},{"date":"2021-12-07","close":24.534},{"date":"2021-12-08","close":24.5173},{"date":"2021-12-09","close":24.3417},{"date":"2021-12-10","close":23.9236},{"date":"2021-12-13","close":23.9988},{"date":"2021-12-14","close":22.7696},{"date":"2021-12-15","close":23.263},{"date":"2021-12-16","close":23.6727},{"date":"2021-12-17","close":24.141},{"date":"2021-12-20","close":23.5055},{"date":"2021-12-21","close":23.8483},{"date":"2021-12-22","close":24.1912},{"date":"2021-12-23","close":24.4504},{"date":"2021-12-27","close":24.8267},{"date":"2021-12-28","close":24.534},{"date":"2021-12-29","close":24.718},{"date":"2021-12-30","close":23.7313},{"date":"2021-12-31","close":24.1912},{"date":"2022-01-03","close":24.4838},{"date":"2022-01-04","close":24.4169},{"date":"2022-01-05","close":24.6009},{"date":"2022-01-06","close":24.9939},{"date":"2022-01-07","close":26.1144},{"date":"2022-01-10","close":26.0392},{"date":"2022-01-11","close":26.0224},{"date":"2022-01-12","close":25.2531},{"date":"2022-01-13","close":25.6712},{"date":"2022-01-14","close":26.2649},{"date":"2022-01-18","close":25.9137},{"date":"2022-01-19","close":25.7967},{"date":"2022-01-20","close":25.6461},{"date":"2022-01-21","close":25.6796},{"date":"2022-01-24","close":26.5158},{"date":"2022-01-25","close":26.29},{"date":"2022-01-26","close":26.474},{"date":"2022-01-27","close":25.6043},{"date":"2022-01-28","close":25.4705},{"date":"2022-01-31","close":25.5374},{"date":"2022-02-01","close":25.2615},{"date":"2022-02-02","close":24.9019},{"date":"2022-02-03","close":24.8518},{"date":"2022-02-04","close":24.9772},{"date":"2022-02-07","close":24.9688},{"date":"2022-02-08","close":25.5792},{"date":"2022-02-09","close":25.0692},{"date":"2022-02-10","close":24.7681},{"date":"2022-02-11","close":24.7681},{"date":"2022-02-14","close":24.5758},{"date":"2022-02-15","close":25.2197},{"date":"2022-02-16","close":25.3545},{"date":"2022-02-17","close":24.6549},{"date":"2022-02-18","close":24.9921},{"date":"2022-02-22","close":24.9078},{"date":"2022-02-23","close":24.6465},{"date":"2022-02-24","close":24.0986},{"date":"2022-02-25","close":24.9162},{"date":"2022-02-28","close":24.2335},{"date":"2022-03-01","close":23.6182},{"date":"2022-03-02","close":24.9584},{"date":"2022-03-03","close":25.0764},{"date":"2022-03-04","close":25.0595},{"date":"2022-03-07","close":24.6971},{"date":"2022-03-08","close":24.4611},{"date":"2022-03-09","close":24.8572},{"date":"2022-03-10","close":24.1998},{"date":"2022-03-11","close":24.4779},{"date":"2022-03-14","close":24.4695},{"date":"2022-03-15","close":24.2166},{"date":"2022-03-16","close":24.6044},{"date":"2022-03-17","close":25.0342},{"date":"2022-03-18","close":25.245},{"date":"2022-03-21","close":24.4864},{"date":"2022-03-22","close":24.7645},{"date":"2022-03-23","close":24.5285},{"date":"2022-03-24","close":24.4948},{"date":"2022-03-25","close":24.5875},{"date":"2022-03-28","close":24.5706},{"date":"2022-03-29","close":24.8994},{"date":"2022-03-30","close":23.7867},{"date":"2022-03-31","close":24.1239},{"date":"2022-04-01","close":24.2588},{"date":"2022-04-04","close":23.9216},{"date":"2022-04-05","close":23.517},{"date":"2022-04-06","close":23.5507},{"date":"2022-04-07","close":23.4496},{"date":"2022-04-08","close":23.4327},{"date":"2022-04-11","close":23.3147},{"date":"2022-04-12","close":23.4664},{"date":"2022-04-13","close":23.9975},{"date":"2022-04-14","close":23.5254},{"date":"2022-04-18","close":23.2979},{"date":"2022-04-19","close":23.6097},{"date":"2022-04-20","close":24.3178},{"date":"2022-04-21","close":23.6772},{"date":"2022-04-22","close":23.0956},{"date":"2022-04-25","close":22.7668},{"date":"2022-04-26","close":22.7584},{"date":"2022-04-27","close":22.3369},{"date":"2022-04-28","close":22.4212},{"date":"2022-04-29","close":22.0082},{"date":"2022-05-02","close":22.1009},{"date":"2022-05-03","close":22.1094},{"date":"2022-05-04","close":22.8174},{"date":"2022-05-05","close":22.2779},{"date":"2022-05-06","close":21.9998},{"date":"2022-05-09","close":21.9829},{"date":"2022-05-10","close":21.8902},{"date":"2022-05-11","close":21.8228},{"date":"2022-05-12","close":21.8059},{"date":"2022-05-13","close":21.5446},{"date":"2022-05-16","close":21.4084},{"date":"2022-05-17","close":21.9278},{"date":"2022-05-18","close":21.7149},{"date":"2022-05-19","close":21.1529},{"date":"2022-05-20","close":21.3743},{"date":"2022-05-23","close":21.9023},{"date":"2022-05-24","close":22.0385},{"date":"2022-05-25","close":21.9193},{"date":"2022-05-26","close":22.6517},{"date":"2022-05-27","close":23.0349},{"date":"2022-05-31","close":23.2052},{"date":"2022-06-01","close":22.575},{"date":"2022-06-02","close":22.7198},{"date":"2022-06-03","close":22.6261},{"date":"2022-06-06","close":22.8986},{"date":"2022-06-07","close":22.9838},{"date":"2022-06-08","close":23.12},{"date":"2022-06-09","close":22.2003},{"date":"2022-06-10","close":21.221},{"date":"2022-06-13","close":21.0337},{"date":"2022-06-14","close":20.923},{"date":"2022-06-15","close":21.187},{"date":"2022-06-16","close":20.7867},{"date":"2022-06-17","close":21.0337},{"date":"2022-06-21","close":20.957},{"date":"2022-06-22","close":21.3488},{"date":"2022-06-23","close":21.1614},{"date":"2022-06-24","close":22.9838},{"date":"2022-06-27","close":22.8646},{"date":"2022-06-28","close":22.03},{"date":"2022-06-29","close":22.1322},{"date":"2022-06-30","close":22.0215},{"date":"2022-07-01","close":22.541},{"date":"2022-07-05","close":22.5069},{"date":"2022-07-06","close":22.3451},{"date":"2022-07-07","close":22.5239},{"date":"2022-07-08","close":22.3792},{"date":"2022-07-11","close":22.5324},{"date":"2022-07-12","close":22.4643},{"date":"2022-07-13","close":22.0981},{"date":"2022-07-14","close":22.1577},{"date":"2022-07-15","close":22.9412},{"date":"2022-07-18","close":22.8986},{"date":"2022-07-19","close":23.6565},{"date":"2022-07-20","close":23.9886},{"date":"2022-07-21","close":24.1419},{"date":"2022-07-22","close":23.7587},{"date":"2022-07-25","close":24.3378},{"date":"2022-07-26","close":24.2611},{"date":"2022-07-27","close":24.8742},{"date":"2022-07-28","close":24.8742},{"date":"2022-07-29","close":24.6699},{"date":"2022-08-01","close":24.9849},{"date":"2022-08-02","close":24.6103},{"date":"2022-08-03","close":24.7806},{"date":"2022-08-04","close":24.0142},{"date":"2022-08-05","close":23.9375},{"date":"2022-08-08","close":24.4655},{"date":"2022-08-09","close":24.6954},{"date":"2022-08-10","close":25.1127},{"date":"2022-08-11","close":25.3171},{"date":"2022-08-12","close":25.7599},{"date":"2022-08-15","close":25.9403},{"date":"2022-08-16","close":25.9832},{"date":"2022-08-17","close":25.8458},{"date":"2022-08-18","close":25.9918},{"date":"2022-08-19","close":25.7685},{"date":"2022-08-22","close":25.4335},{"date":"2022-08-23","close":25.0813},{"date":"2022-08-24","close":24.8752},{"date":"2022-08-25","close":25.3648},{"date":"2022-08-26","close":24.6862},{"date":"2022-08-29","close":24.2653},{"date":"2022-08-30","close":23.7671},{"date":"2022-08-31","close":24.334},{"date":"2022-09-01","close":23.7585},{"date":"2022-09-02","close":23.5696},{"date":"2022-09-06","close":23.037},{"date":"2022-09-07","close":23.4064},{"date":"2022-09-08","close":23.4751},{"date":"2022-09-09","close":23.9904},{"date":"2022-09-12","close":24.2224},{"date":"2022-09-13","close":23.2432},{"date":"2022-09-14","close":23.1658},{"date":"2022-09-15","close":23.7671},{"date":"2022-09-16","close":24.3684},{"date":"2022-09-19","close":25.2016},{"date":"2022-09-20","close":25.1844},{"date":"2022-09-21","close":24.7291},{"date":"2022-09-22","close":23.9131},{"date":"2022-09-23","close":23.6039},{"date":"2022-09-26","close":23.2947},{"date":"2022-09-27","close":22.4615},{"date":"2022-09-28","close":23.3033},{"date":"2022-09-29","close":23.08},{"date":"2022-09-30","close":22.7793},{"date":"2022-10-03","close":23.2947},{"date":"2022-10-04","close":24.2224},{"date":"2022-10-05","close":23.6211},{"date":"2022-10-06","close":23.3806},{"date":"2022-10-07","close":23.226},{"date":"2022-10-10","close":22.9082},{"date":"2022-10-11","close":23.2947},{"date":"2022-10-12","close":23.4579},{"date":"2022-10-13","close":24.4972},{"date":"2022-10-14","close":24.1021},{"date":"2022-10-17","close":24.0677},{"date":"2022-10-18","close":23.8444},{"date":"2022-10-19","close":23.4665},{"date":"2022-10-20","close":24.5488},{"date":"2022-10-21","close":25.296},{"date":"2022-10-24","close":24.9353},{"date":"2022-10-25","close":25.1586},{"date":"2022-10-26","close":25.0813},{"date":"2022-10-27","close":24.9696},{"date":"2022-10-28","close":26.3697},{"date":"2022-10-31","close":25.7771},{"date":"2022-11-01","close":25.4507},{"date":"2022-11-02","close":24.5659},{"date":"2022-11-03","close":25.2531},{"date":"2022-11-04","close":26.0691},{"date":"2022-11-07","close":26.3525},{"date":"2022-11-08","close":25.4249},{"date":"2022-11-09","close":25.6396},{"date":"2022-11-10","close":27.0655},{"date":"2022-11-11","close":26.3955},{"date":"2022-11-14","close":25.7599},{"date":"2022-11-15","close":26.3924},{"date":"2022-11-16","close":25.6559},{"date":"2022-11-17","close":26.1151},{"date":"2022-11-18","close":25.7772},{"date":"2022-11-21","close":26.0111},{"date":"2022-11-22","close":26.3577},{"date":"2022-11-23","close":26.2018},{"date":"2022-11-25","close":26.4877},{"date":"2022-11-28","close":26.0371},{"date":"2022-11-29","close":25.6992},{"date":"2022-11-30","close":26.2278},{"date":"2022-12-01","close":26.557},{"date":"2022-12-02","close":27.0076},{"date":"2022-12-05","close":26.3231},{"date":"2022-12-06","close":26.6783},{"date":"2022-12-07","close":26.6177},{"date":"2022-12-08","close":26.4964},{"date":"2022-12-09","close":26.4617},{"date":"2022-12-12","close":26.8603},{"date":"2022-12-13","close":27.1116},{"date":"2022-12-14","close":27.0249},{"date":"2022-12-15","close":26.7216},{"date":"2022-12-16","close":28.5066},{"date":"2022-12-19","close":27.1116},{"date":"2022-12-20","close":26.817},{"date":"2022-12-21","close":27.4321},{"date":"2022-12-22","close":27.0856},{"date":"2022-12-23","close":26.9123},{"date":"2022-12-27","close":27.4321},{"date":"2022-12-28","close":27.2935},{"date":"2022-12-29","close":27.7701},{"date":"2022-12-30","close":27.7614},{"date":"2023-01-03","close":27.1029},{"date":"2023-01-04","close":27.2848},{"date":"2023-01-05","close":27.2242},{"date":"2023-01-06","close":27.6661},{"date":"2023-01-09","close":27.5188},{"date":"2023-01-10","close":27.5101},{"date":"2023-01-11","close":27.5708},{"date":"2023-01-12","close":27.6314},{"date":"2023-01-13","close":27.7961},{"date":"2023-01-17","close":27.6921},{"date":"2023-01-18","close":26.687},{"date":"2023-01-19","close":26.3577},{"date":"2023-01-20","close":27.0336},{"date":"2023-01-23","close":26.8083},{"date":"2023-01-24","close":26.0718},{"date":"2023-01-25","close":26.3231},{"date":"2023-01-26","close":26.4097},{"date":"2023-01-27","close":26.2798},{"date":"2023-01-30","close":26.1758},{"date":"2023-01-31","close":26.9209},{"date":"2023-02-01","close":27.3455},{"date":"2023-02-02","close":27.6141},{"date":"2023-02-03","close":27.7874},{"date":"2023-02-06","close":27.7614},{"date":"2023-02-07","close":27.6228},{"date":"2023-02-08","close":26.9556},{"date":"2023-02-09","close":26.6003},{"date":"2023-02-10","close":26.8429},{"date":"2023-02-13","close":27.2329},{"date":"2023-02-14","close":26.5483},{"date":"2023-02-15","close":26.9503},{"date":"2023-02-16","close":26.9503},{"date":"2023-02-17","close":26.828},{"date":"2023-02-21","close":26.426},{"date":"2023-02-22","close":26.1988},{"date":"2023-02-23","close":26.1988},{"date":"2023-02-24","close":25.9017},{"date":"2023-02-27","close":25.8755},{"date":"2023-02-28","close":26.1027},{"date":"2023-03-01","close":26.1638},{"date":"2023-03-02","close":26.2338},{"date":"2023-03-03","close":26.0065},{"date":"2023-03-06","close":25.5084},{"date":"2023-03-07","close":25.3162},{"date":"2023-03-08","close":25.6657},{"date":"2023-03-09","close":24.0928},{"date":"2023-03-10","close":23.6646},{"date":"2023-03-13","close":22.179},{"date":"2023-03-14","close":22.6246},{"date":"2023-03-15","close":23.3762},{"date":"2023-03-16","close":24.6783},{"date":"2023-03-17","close":23.3412},{"date":"2023-03-20","close":22.9392},{"date":"2023-03-21","close":23.8044},{"date":"2023-03-22","close":22.948},{"date":"2023-03-23","close":22.7907},{"date":"2023-03-24","close":23.4723},{"date":"2023-03-27","close":23.3412},{"date":"2023-03-28","close":22.581},{"date":"2023-03-29","close":22.6596},{"date":"2023-03-30","close":22.3275},{"date":"2023-03-31","close":23.114},{"date":"2023-04-03","close":22.3537},{"date":"2023-04-04","close":22.0654},{"date":"2023-04-05","close":22.1265},{"date":"2023-04-06","close":21.8469},{"date":"2023-04-10","close":21.9255},{"date":"2023-04-11","close":21.8382},{"date":"2023-04-12","close":21.9955},{"date":"2023-04-13","close":22.0479},{"date":"2023-04-14","close":21.9255},{"date":"2023-04-17","close":21.978},{"date":"2023-04-18","close":21.7071},{"date":"2023-04-19","close":22.2838},{"date":"2023-04-20","close":22.8169},{"date":"2023-04-21","close":21.6022},{"date":"2023-04-24","close":22.0654},{"date":"2023-04-25","close":21.5148},{"date":"2023-04-26","close":20.9119},{"date":"2023-04-27","close":21.3925},{"date":"2023-04-28","close":21.6721},{"date":"2023-05-01","close":21.0255},{"date":"2023-05-02","close":20.4312},{"date":"2023-05-03","close":19.8894},{"date":"2023-05-04","close":18.9981},{"date":"2023-05-05","close":20.204},{"date":"2023-05-08","close":20.2914},{"date":"2023-05-09","close":20.038},{"date":"2023-05-10","close":20.0904},{"date":"2023-05-11","close":19.7409},{"date":"2023-05-12","close":19.837},{"date":"2023-05-15","close":20.1378},{"date":"2023-05-16","close":20.0228},{"date":"2023-05-17","close":21.3942},{"date":"2023-05-18","close":21.7304},{"date":"2023-05-19","close":21.2969},{"date":"2023-05-22","close":21.5358},{"date":"2023-05-23","close":21.8632},{"date":"2023-05-24","close":21.0845},{"date":"2023-05-25","close":21.1996},{"date":"2023-05-26","close":21.3411},{"date":"2023-05-30","close":21.3765},{"date":"2023-05-31","close":20.9076},{"date":"2023-06-01","close":20.8722},{"date":"2023-06-02","close":22.3586},{"date":"2023-06-05","close":21.2792},{"date":"2023-06-06","close":23.1903},{"date":"2023-06-07","close":24.7387},{"date":"2023-06-08","close":23.5177},{"date":"2023-06-09","close":23.0665},{"date":"2023-06-12","close":22.5533},{"date":"2023-06-13","close":23.5177},{"date":"2023-06-14","close":23.6062},{"date":"2023-06-15","close":23.7301},{"date":"2023-06-16","close":23.7124},{"date":"2023-06-20","close":23.0399},{"date":"2023-06-21","close":22.6418},{"date":"2023-06-22","close":22.1197},{"date":"2023-06-23","close":22.5887},{"date":"2023-06-26","close":21.757},{"date":"2023-06-27","close":21.9074},{"date":"2023-06-28","close":22.2259},{"date":"2023-06-29","close":22.2348},{"date":"2023-06-30","close":21.8012},{"date":"2023-07-03","close":21.8897},{"date":"2023-07-05","close":21.4296},{"date":"2023-07-06","close":20.7395},{"date":"2023-07-07","close":21.5623},{"date":"2023-07-10","close":21.2792},{"date":"2023-07-11","close":21.6773},{"date":"2023-07-12","close":22.0844},{"date":"2023-07-13","close":21.9428},{"date":"2023-07-14","close":21.5004},{"date":"2023-07-17","close":22.4117},{"date":"2023-07-18","close":22.7302},{"date":"2023-07-19","close":23.6416},{"date":"2023-07-20","close":23.4646},{"date":"2023-07-21","close":22.7479},{"date":"2023-07-24","close":23.3054},{"date":"2023-07-25","close":23.1107},{"date":"2023-07-26","close":23.7831},{"date":"2023-07-27","close":23.5619},{"date":"2023-07-28","close":23.9424},{"date":"2023-07-31","close":24.1636},{"date":"2023-08-01","close":23.9336},{"date":"2023-08-02","close":23.6062},{"date":"2023-08-03","close":23.8185},{"date":"2023-08-04","close":24.022},{"date":"2023-08-07","close":23.7831},{"date":"2023-08-08","close":24.0043},{"date":"2023-08-09","close":23.5443},{"date":"2023-08-10","close":23.2346},{"date":"2023-08-11","close":23.1903},{"date":"2023-08-14","close":23.8185},{"date":"2023-08-15","close":23.5414},{"date":"2023-08-16","close":22.5936},{"date":"2023-08-17","close":22.6562},{"date":"2023-08-18","close":22.987},{"date":"2023-08-21","close":22.5758},{"date":"2023-08-22","close":21.9141},{"date":"2023-08-23","close":22.2718},{"date":"2023-08-24","close":22.2271},{"date":"2023-08-25","close":22.084},{"date":"2023-08-28","close":22.1555},{"date":"2023-08-29","close":22.3522},{"date":"2023-08-30","close":21.932},{"date":"2023-08-31","close":22.2092},{"date":"2023-09-01","close":22.1824},{"date":"2023-09-05","close":22.0482},{"date":"2023-09-06","close":21.8873},{"date":"2023-09-07","close":21.6906},{"date":"2023-09-08","close":21.4224},{"date":"2023-09-11","close":21.2078},{"date":"2023-09-12","close":21.7174},{"date":"2023-09-13","close":21.8068},{"date":"2023-09-14","close":22.2539},{"date":"2023-09-15","close":22.3165},{"date":"2023-09-18","close":21.5118},{"date":"2023-09-19","close":21.3687},{"date":"2023-09-20","close":21.5923},{"date":"2023-09-21","close":21.3777},{"date":"2023-09-22","close":21.2346},{"date":"2023-09-25","close":21.324},{"date":"2023-09-26","close":21.2436},{"date":"2023-09-27","close":21.1542},{"date":"2023-09-28","close":21.2525},{"date":"2023-09-29","close":21.1273},{"date":"2023-10-02","close":20.9843},{"date":"2023-10-03","close":20.9306},{"date":"2023-10-04","close":21.1363},{"date":"2023-10-05","close":21.6548},{"date":"2023-10-06","close":21.6101},{"date":"2023-10-09","close":21.6906},{"date":"2023-10-10","close":21.8337},{"date":"2023-10-11","close":21.5923},{"date":"2023-10-12","close":21.7085},{"date":"2023-10-13","close":21.3687},{"date":"2023-10-16","close":21.5028},{"date":"2023-10-17","close":21.7532},{"date":"2023-10-18","close":22.0393},{"date":"2023-10-19","close":21.2525},{"date":"2023-10-20","close":21.637},{"date":"2023-10-23","close":21.3061},{"date":"2023-10-24","close":20.9753},{"date":"2023-10-25","close":21.3509},{"date":"2023-10-26","close":21.5744},{"date":"2023-10-27","close":21.7085},{"date":"2023-10-30","close":22.1555},{"date":"2023-10-31","close":22.3701},{"date":"2023-11-01","close":22.3254},{"date":"2023-11-02","close":22.987},{"date":"2023-11-03","close":23.1748},{"date":"2023-11-06","close":22.7993},{"date":"2023-11-07","close":22.8172},{"date":"2023-11-08","close":22.7099},{"date":"2023-11-09","close":22.54},{"date":"2023-11-10","close":22.844},{"date":"2023-11-13","close":22.7993},{"date":"2023-11-14","close":24.1494},{"date":"2023-11-15","close":23.6434},{"date":"2023-11-16","close":23.8151},{"date":"2023-11-17","close":23.8693},{"date":"2023-11-20","close":24.0861},{"date":"2023-11-21","close":23.7157},{"date":"2023-11-22","close":23.7789},{"date":"2023-11-24","close":23.9416},{"date":"2023-11-27","close":23.6344},{"date":"2023-11-28","close":23.526},{"date":"2023-11-29","close":23.8874},{"date":"2023-11-30","close":23.4627},{"date":"2023-12-01","close":24.7547},{"date":"2023-12-04","close":24.9534},{"date":"2023-12-05","close":24.6192},{"date":"2023-12-06","close":24.4204},{"date":"2023-12-07","close":25.0347},{"date":"2023-12-08","close":25.1161},{"date":"2023-12-11","close":25.1432},{"date":"2023-12-12","close":24.7366},{"date":"2023-12-13","close":26.2002},{"date":"2023-12-14","close":26.408},{"date":"2023-12-15","close":26.9139},{"date":"2023-12-18","close":26.3628},{"date":"2023-12-19","close":27.0404},{"date":"2023-12-20","close":26.7242},{"date":"2023-12-21","close":26.923},{"date":"2023-12-22","close":27.1037},{"date":"2023-12-26","close":27.185},{"date":"2023-12-27","close":27.0404},{"date":"2023-12-28","close":26.9952},{"date":"2023-12-29","close":26.5254},{"date":"2024-01-02","close":26.6339},{"date":"2024-01-03","close":25.893},{"date":"2024-01-04","close":25.9382},{"date":"2024-01-05","close":26.146},{"date":"2024-01-08","close":25.7485},{"date":"2024-01-09","close":24.9083},{"date":"2024-01-10","close":25.1883},{"date":"2024-01-11","close":24.8631},{"date":"2024-01-12","close":24.8992},{"date":"2024-01-16","close":24.2758},{"date":"2024-01-17","close":24.4746},{"date":"2024-01-18","close":24.574},{"date":"2024-01-19","close":24.7637},{"date":"2024-01-22","close":25.3509},{"date":"2024-01-23","close":24.9534},{"date":"2024-01-24","close":24.3662},{"date":"2024-01-25","close":24.6101},{"date":"2024-01-26","close":24.7998},{"date":"2024-01-29","close":25.1522},{"date":"2024-01-30","close":25.0528},{"date":"2024-01-31","close":23.7699},{"date":"2024-02-01","close":23.7609},{"date":"2024-02-02","close":23.1375},{"date":"2024-02-05","close":23.02},{"date":"2024-02-06","close":22.8484},{"date":"2024-02-07","close":22.3153},{"date":"2024-02-08","close":22.5773},{"date":"2024-02-09","close":23.1013},{"date":"2024-02-12","close":23.4176},{"date":"2024-02-13","close":22.1708},{"date":"2024-02-14","close":22.6826},{"date":"2024-02-15","close":23.8432},{"date":"2024-02-16","close":23.2035},{"date":"2024-02-20","close":22.975},{"date":"2024-02-21","close":23.0116},{"date":"2024-02-22","close":22.975},{"date":"2024-02-23","close":22.9293},{"date":"2024-02-26","close":22.8105},{"date":"2024-02-27","close":22.6917},{"date":"2024-02-28","close":22.6551},{"date":"2024-02-29","close":23.0481},{"date":"2024-03-01","close":22.8014},{"date":"2024-03-04","close":22.6003},{"date":"2024-03-05","close":22.9476},{"date":"2024-03-06","close":23.0481},{"date":"2024-03-07","close":23.1029},{"date":"2024-03-08","close":23.0024},{"date":"2024-03-11","close":23.1486},{"date":"2024-03-12","close":22.7191},{"date":"2024-03-13","close":22.8196},{"date":"2024-03-14","close":22.1891},{"date":"2024-03-15","close":22.6551},{"date":"2024-03-18","close":22.2987},{"date":"2024-03-19","close":22.5272},{"date":"2024-03-20","close":23.3223},{"date":"2024-03-21","close":23.6513},{"date":"2024-03-22","close":23.0298},{"date":"2024-03-25","close":23.1943},{"date":"2024-03-26","close":22.8471},{"date":"2024-03-27","close":23.697},{"date":"2024-03-28","close":24.1996},{"date":"2024-04-01","close":23.4228},{"date":"2024-04-02","close":23.1212},{"date":"2024-04-03","close":23.0572},{"date":"2024-04-04","close":23.0481},{"date":"2024-04-05","close":22.8836},{"date":"2024-04-08","close":23.1852},{"date":"2024-04-09","close":22.9567},{"date":"2024-04-10","close":22.1434},{"date":"2024-04-11","close":22.2165},{"date":"2024-04-12","close":21.8235},{"date":"2024-04-15","close":21.5676},{"date":"2024-04-16","close":22.4998},{"date":"2024-04-17","close":21.6773},{"date":"2024-04-18","close":21.8052},{"date":"2024-04-19","close":23.2857},{"date":"2024-04-22","close":23.2857},{"date":"2024-04-23","close":23.1029},{"date":"2024-04-24","close":23.5325},{"date":"2024-04-25","close":23.4228},{"date":"2024-04-26","close":23.3131},{"date":"2024-04-29","close":23.3406},{"date":"2024-04-30","close":22.9202},{"date":"2024-05-01","close":23.4594},{"date":"2024-05-02","close":23.7792},{"date":"2024-05-03","close":23.898},{"date":"2024-05-06","close":24.1722},{"date":"2024-05-07","close":23.5964},{"date":"2024-05-08","close":23.898},{"date":"2024-05-09","close":24.4464},{"date":"2024-05-10","close":24.0442},{"date":"2024-05-13","close":23.4411},{"date":"2024-05-14","close":23.8889},{"date":"2024-05-15","close":24.8041},{"date":"2024-05-16","close":25.2202},{"date":"2024-05-17","close":25.4883},{"date":"2024-05-20","close":24.5268},{"date":"2024-05-21","close":24.7579},{"date":"2024-05-22","close":24.6192},{"date":"2024-05-23","close":23.7317},{"date":"2024-05-24","close":23.9259},{"date":"2024-05-28","close":23.667},{"date":"2024-05-29","close":23.2417},{"date":"2024-05-30","close":23.8889},{"date":"2024-05-31","close":24.2864},{"date":"2024-06-03","close":24.0738},{"date":"2024-06-04","close":23.3065},{"date":"2024-06-05","close":23.8611},{"date":"2024-06-06","close":23.8981},{"date":"2024-06-07","close":23.6023},{"date":"2024-06-10","close":23.4451},{"date":"2024-06-11","close":23.2417},{"date":"2024-06-12","close":23.7687},{"date":"2024-06-13","close":23.6208},{"date":"2024-06-14","close":23.3804},{"date":"2024-06-17","close":23.7317},{"date":"2024-06-18","close":24.0276},{"date":"2024-06-20","close":23.5838},{"date":"2024-06-21","close":22.687},{"date":"2024-06-24","close":22.9551},{"date":"2024-06-25","close":23.0199},{"date":"2024-06-26","close":23.3989},{"date":"2024-06-27","close":23.7687},{"date":"2024-06-28","close":24.8504},{"date":"2024-07-01","close":24.5175},{"date":"2024-07-02","close":24.536},{"date":"2024-07-03","close":24.2957},{"date":"2024-07-05","close":23.5468},{"date":"2024-07-08","close":23.8796},{"date":"2024-07-09","close":23.9628},{"date":"2024-07-10","close":24.3234},{"date":"2024-07-11","close":26.0337},{"date":"2024-07-12","close":26.2926},{"date":"2024-07-15","close":26.8103},{"date":"2024-07-16","close":28.5576},{"date":"2024-07-17","close":29.3157},{"date":"2024-07-18","close":28.2525},{"date":"2024-07-19","close":28.0306},{"date":"2024-07-22","close":29.519},{"date":"2024-07-23","close":30.2032},{"date":"2024-07-24","close":29.3989},{"date":"2024-07-25","close":30.2956},{"date":"2024-07-26","close":30.2586},{"date":"2024-07-29","close":29.2972},{"date":"2024-07-30","close":29.8611},{"date":"2024-07-31","close":29.5468},{"date":"2024-08-01","close":28.2063},{"date":"2024-08-02","close":27.4112},{"date":"2024-08-05","close":26.2279},{"date":"2024-08-06","close":26.4867},{"date":"2024-08-07","close":26.3295},{"date":"2024-08-08","close":26.875},{"date":"2024-08-09","close":26.5514},{"date":"2024-08-12","close":25.9505},{"date":"2024-08-13","close":26.4405},{"date":"2024-08-14","close":26.4405},{"date":"2024-08-15","close":26.973},{"date":"2024-08-16","close":27.3748},{"date":"2024-08-19","close":27.898},{"date":"2024-08-20","close":27.6084},{"date":"2024-08-21","close":27.9634},{"date":"2024-08-22","close":28.0848},{"date":"2024-08-23","close":29.7479},{"date":"2024-08-26","close":29.5797},{"date":"2024-08-27","close":29.3088},{"date":"2024-08-28","close":29.832},{"date":"2024-08-29","close":29.8133},{"date":"2024-08-30","close":29.9534},{"date":"2024-09-03","close":29.0939},{"date":"2024-09-04","close":29.234},{"date":"2024-09-05","close":28.6267},{"date":"2024-09-06","close":28.0101},{"date":"2024-09-09","close":27.7859},{"date":"2024-09-10","close":28.0755},{"date":"2024-09-11","close":27.8793},{"date":"2024-09-12","close":28.225},{"date":"2024-09-13","close":29.0004},{"date":"2024-09-16","close":29.2527},{"date":"2024-09-17","close":29.5891},{"date":"2024-09-18","close":30.2431},{"date":"2024-09-19","close":30.8597},{"date":"2024-09-20","close":29.2247},{"date":"2024-09-23","close":28.4679},{"date":"2024-09-24","close":28.4212},{"date":"2024-09-25","close":28.1502},{"date":"2024-09-26","close":28.0381},{"date":"2024-09-27","close":28.2156},{"date":"2024-09-30","close":28.8136},{"date":"2024-10-01","close":27.6551},{"date":"2024-10-02","close":27.3935},{"date":"2024-10-03","close":26.917},{"date":"2024-10-04","close":27.3748},{"date":"2024-10-07","close":27.1505},{"date":"2024-10-08","close":27.2253},{"date":"2024-10-09","close":27.3748},{"date":"2024-10-10","close":27.1319},{"date":"2024-10-11","close":28.0755},{"date":"2024-10-14","close":28.225},{"date":"2024-10-15","close":28.608},{"date":"2024-10-16","close":29.1966},{"date":"2024-10-17","close":29.6918},{"date":"2024-10-18","close":28.6641},{"date":"2024-10-21","close":28.0288},{"date":"2024-10-22","close":28.4866},{"date":"2024-10-23","close":30.841},{"date":"2024-10-24","close":30.6635},{"date":"2024-10-25","close":30.2804},{"date":"2024-10-28","close":30.8877},{"date":"2024-10-29","close":30.7663},{"date":"2024-10-30","close":30.8317},{"date":"2024-10-31","close":30.0375},{"date":"2024-11-01","close":29.7105},{"date":"2024-11-04","close":29.7572},{"date":"2024-11-05","close":30.8503},{"date":"2024-11-06","close":35.718},{"date":"2024-11-07","close":33.4851},{"date":"2024-11-08","close":34.1671},{"date":"2024-11-11","close":34.8304},{"date":"2024-11-12","close":33.8588},{"date":"2024-11-13","close":33.1113},{"date":"2024-11-14","close":33.5542},{"date":"2024-11-15","close":33.6202},{"date":"2024-11-18","close":32.8287},{"date":"2024-11-19","close":32.8192},{"date":"2024-11-20","close":32.8758},{"date":"2024-11-21","close":33.3563},{"date":"2024-11-22","close":33.8934},{"date":"2024-11-25","close":33.7898},{"date":"2024-11-26","close":33.9594},{"date":"2024-11-27","close":33.8557},{"date":"2024-11-29","close":33.9123},{"date":"2024-12-02","close":33.95},{"date":"2024-12-03","close":33.4317},{"date":"2024-12-04","close":33.9217},{"date":"2024-12-05","close":33.6296},{"date":"2024-12-06","close":33.4034},{"date":"2024-12-09","close":32.9229},{"date":"2024-12-10","close":32.7438},{"date":"2024-12-11","close":32.9794},{"date":"2024-12-12","close":32.8852},{"date":"2024-12-13","close":32.5083},{"date":"2024-12-16","close":32.4141},{"date":"2024-12-17","close":32.1691},{"date":"2024-12-18","close":30.1432},{"date":"2024-12-19","close":29.7097},{"date":"2024-12-20","close":29.8605},{"date":"2024-12-23","close":29.4742},{"date":"2024-12-24","close":29.4459},{"date":"2024-12-26","close":29.1726},{"date":"2024-12-27","close":28.5036},{"date":"2024-12-30","close":28.5225},{"date":"2024-12-31","close":28.8146},{"date":"2025-01-02","close":28.3623},{"date":"2025-01-03","close":28.2681},{"date":"2025-01-06","close":28.579},{"date":"2025-01-07","close":28.3435},{"date":"2025-01-08","close":28.2681},{"date":"2025-01-10","close":27.3635},{"date":"2025-01-13","close":28.2398},{"date":"2025-01-14","close":28.7298},{"date":"2025-01-15","close":29.5778},{"date":"2025-01-16","close":29.2292},{"date":"2025-01-17","close":29.3046},{"date":"2025-01-21","close":29.7474},{"date":"2025-01-22","close":28.7863},{"date":"2025-01-23","close":29.3046},{"date":"2025-01-24","close":29.3046},{"date":"2025-01-27","close":30.0584},{"date":"2025-01-28","close":29.9076},{"date":"2025-01-29","close":30.1243},{"date":"2025-01-30","close":30.3034},{"date":"2025-01-31","close":29.8511},{"date":"2025-02-03","close":29.5213},{"date":"2025-02-04","close":30.0113},{"date":"2025-02-05","close":30.5389},{"date":"2025-02-06","close":31.3493},{"date":"2025-02-07","close":30.4353},{"date":"2025-02-10","close":30.3505},{"date":"2025-02-11","close":31.4529},{"date":"2025-02-12","close":30.6897},{"date":"2025-02-13","close":31.0289},{"date":"2025-02-14","close":30.9347},{"date":"2025-02-18","close":31.5001},{"date":"2025-02-19","close":31.5095},{"date":"2025-02-20","close":31.5095},{"date":"2025-02-21","close":30.7203},{"date":"2025-02-24","close":30.2449},{"date":"2025-02-25","close":30.6157},{"date":"2025-02-26","close":30.5016},{"date":"2025-02-27","close":30.4351},{"date":"2025-02-28","close":30.5397},{"date":"2025-03-03","close":30.9295},{"date":"2025-03-04","close":29.6554},{"date":"2025-03-05","close":29.3131},{"date":"2025-03-06","close":29.2656},{"date":"2025-03-07","close":29.2656},{"date":"2025-03-10","close":28.1246},{"date":"2025-03-11","close":27.8679},{"date":"2025-03-12","close":28.4954},{"date":"2025-03-13","close":28.0581},{"date":"2025-03-14","close":28.8472},{"date":"2025-03-17","close":29.0659},{"date":"2025-03-18","close":28.7522},{"date":"2025-03-19","close":29.104},{"date":"2025-03-20","close":29.0754},{"date":"2025-03-21","close":28.2673},{"date":"2025-03-24","close":29.3892},{"date":"2025-03-25","close":28.7902},{"date":"2025-03-26","close":28.9518},{"date":"2025-03-27","close":29.142},{"date":"2025-03-28","close":28.2863},{"date":"2025-03-31","close":28.0486},{"date":"2025-04-01","close":28.3528},{"date":"2025-04-02","close":28.4099},{"date":"2025-04-03","close":26.2991},{"date":"2025-04-04","close":26.4227},{"date":"2025-04-07","close":26.6984},{"date":"2025-04-08","close":26.5463},{"date":"2025-04-09","close":27.8014},{"date":"2025-04-10","close":26.0234},{"date":"2025-04-11","close":26.4132},{"date":"2025-04-14","close":26.3371},{"date":"2025-04-15","close":26.6794},{"date":"2025-04-16","close":27.1263},{"date":"2025-04-17","close":27.5542},{"date":"2025-04-21","close":26.6699},{"date":"2025-04-22","close":27.925},{"date":"2025-04-23","close":27.7538},{"date":"2025-04-24","close":28.2292},{"date":"2025-04-25","close":27.6778},{"date":"2025-04-28","close":27.8204},{"date":"2025-04-29","close":28.0866},{"date":"2025-04-30","close":28.1817},{"date":"2025-05-01","close":27.8584},{"date":"2025-05-02","close":28.7712},{"date":"2025-05-05","close":28.2863},{"date":"2025-05-06","close":28.1722},{"date":"2025-05-07","close":28.0771},{"date":"2025-05-08","close":28.9043},{"date":"2025-05-09","close":28.3528},{"date":"2025-05-12","close":29.3512},{"date":"2025-05-13","close":29.5128},{"date":"2025-05-14","close":29.722},{"date":"2025-05-15","close":29.9429},{"date":"2025-05-16","close":29.3858},{"date":"2025-05-19","close":29.3761},{"date":"2025-05-20","close":29.2897},{"date":"2025-05-21","close":28.3483},{"date":"2025-05-22","close":28.0313},{"date":"2025-05-23","close":27.9544},{"date":"2025-05-27","close":28.5116},{"date":"2025-05-28","close":28.0313},{"date":"2025-05-29","close":28.3195},{"date":"2025-05-30","close":27.9352},{"date":"2025-06-02","close":27.3972},{"date":"2025-06-03","close":27.9928},{"date":"2025-06-04","close":27.4645},{"date":"2025-06-05","close":27.3492},{"date":"2025-06-06","close":28.012},{"date":"2025-06-09","close":28.1273},{"date":"2025-06-10","close":28.4732},{"date":"2025-06-11","close":28.4251},{"date":"2025-06-12","close":28.3675},{"date":"2025-06-13","close":27.695},{"date":"2025-06-16","close":27.5702},{"date":"2025-06-17","close":27.3396},{"date":"2025-06-18","close":27.5509},{"date":"2025-06-20","close":27.3684},{"date":"2025-06-23","close":27.9544},{"date":"2025-06-24","close":28.3867},{"date":"2025-06-25","close":28.2234},{"date":"2025-06-26","close":28.8574},{"date":"2025-06-27","close":28.5308},{"date":"2025-06-30","close":28.7806},{"date":"2025-07-01","close":29.722},{"date":"2025-07-02","close":30.2407},{"date":"2025-07-03","close":30.9612},{"date":"2025-07-07","close":30.4232},{"date":"2025-07-08","close":30.625},{"date":"2025-07-09","close":30.7979},{"date":"2025-07-10","close":30.8363},{"date":"2025-07-11","close":30.2023},{"date":"2025-07-14","close":30.5577},{"date":"2025-07-15","close":29.5875},{"date":"2025-07-16","close":30.0294},{"date":"2025-07-17","close":30.2695},{"date":"2025-07-18","close":30.2407},{"date":"2025-07-21","close":30.2791},{"date":"2025-07-22","close":30.3272},{"date":"2025-07-23","close":29.6355},{"date":"2025-07-24","close":28.7709},{"date":"2025-07-25","close":29.1552},{"date":"2025-07-28","close":29.7124},{"date":"2025-07-29","close":28.5189},{"date":"2025-07-30","close":27.8616},{"date":"2025-07-31","close":27.6616},{"date":"2025-08-01","close":27.2806},{"date":"2025-08-04","close":27.6235},{"date":"2025-08-05","close":28.919},{"date":"2025-08-06","close":28.4713},{"date":"2025-08-07","close":28.6713},{"date":"2025-08-08","close":28.4141},{"date":"2025-08-11","close":29.5762},{"date":"2025-08-12","close":30.5192},{"date":"2025-08-13","close":30.8526},{"date":"2025-08-14","close":30.2811},{"date":"2025-08-15","close":29.5787},{"date":"2025-08-18","close":29.6556},{"date":"2025-08-19","close":29.6172},{"date":"2025-08-20","close":29.5594},{"date":"2025-08-21","close":29.4151},{"date":"2025-08-22","close":30.7429},{"date":"2025-08-25","close":30.4639},{"date":"2025-08-26","close":30.868},{"date":"2025-08-27","close":31.1086},{"date":"2025-08-28","close":30.945},{"date":"2025-08-29","close":31.0509},{"date":"2025-09-02","close":30.7429},{"date":"2025-09-03","close":30.6371},{"date":"2025-09-04","close":31.2144},{"date":"2025-09-05","close":30.868},{"date":"2025-09-08","close":30.9065},{"date":"2025-09-09","close":30.4928},{"date":"2025-09-10","close":30.5986},{"date":"2025-09-11","close":31.5993},{"date":"2025-09-12","close":31.1663},{"date":"2025-09-15","close":31.0412},{"date":"2025-09-16","close":30.4062},{"date":"2025-09-17","close":30.5601},{"date":"2025-09-18","close":31.4261},{"date":"2025-09-19","close":29.9635},{"date":"2025-09-22","close":30.3388},{"date":"2025-09-23","close":30.2522},{"date":"2025-09-24","close":29.8096},{"date":"2025-09-25","close":29.877},{"date":"2025-09-26","close":29.8288},{"date":"2025-09-29","close":29.569},{"date":"2025-09-30","close":29.3092},{"date":"2025-10-01","close":29.3477},{"date":"2025-10-02","close":28.9821},{"date":"2025-10-03","close":29.2323},{"date":"2025-10-06","close":29.3766},{"date":"2025-10-07","close":29.011},{"date":"2025-10-08","close":28.7223},{"date":"2025-10-09","close":28.2604},{"date":"2025-10-10","close":27.6638},{"date":"2025-10-13","close":28.0776},{"date":"2025-10-14","close":28.8859},{"date":"2025-10-15","close":28.6164},{"date":"2025-10-16","close":27.2212},{"date":"2025-10-17","close":27.5869},{"date":"2025-10-20","close":28.3182},{"date":"2025-10-21","close":28.3951},{"date":"2025-10-22","close":29.1457},{"date":"2025-10-23","close":28.78},{"date":"2025-10-24","close":29.8096},{"date":"2025-10-27","close":28.8089},{"date":"2025-10-28","close":28.5972},{"date":"2025-10-29","close":28.1353},{"date":"2025-10-30","close":28.703},{"date":"2025-10-31","close":28.2219},{"date":"2025-11-03","close":28.4817},{"date":"2025-11-04","close":28.1931},{"date":"2025-11-05","close":29.0591},{"date":"2025-11-06","close":27.7312},{"date":"2025-11-07","close":28.3759},{"date":"2025-11-10","close":28.4817},{"date":"2025-11-11","close":28.8089},{"date":"2025-11-12","close":28.6261},{"date":"2025-11-13","close":28.6453},{"date":"2025-11-14","close":28.5106},{"date":"2025-11-17","close":28.1738},{"date":"2025-11-18","close":27.8178},{"date":"2025-11-19","close":27.9718},{"date":"2025-11-20","close":28.1161},{"date":"2025-11-21","close":28.8457},{"date":"2025-11-24","close":28.7582},{"date":"2025-11-25","close":29.7019},{"date":"2025-11-26","close":29.1571},{"date":"2025-11-28","close":29.0306},{"date":"2025-12-01","close":29.4976},{"date":"2025-12-02","close":29.8478},{"date":"2025-12-03","close":30.344},{"date":"2025-12-04","close":30.2564},{"date":"2025-12-05","close":30.1105},{"date":"2025-12-08","close":30.237},{"date":"2025-12-09","close":30.3148},{"date":"2025-12-10","close":31.5795},{"date":"2025-12-11","close":31.8325},{"date":"2025-12-12","close":32.0076},{"date":"2025-12-15","close":32.173},{"date":"2025-12-16","close":32.1049},{"date":"2025-12-17","close":32.2119},{"date":"2025-12-18","close":32.5135},{"date":"2025-12-19","close":31.5406},{"date":"2025-12-22","close":31.5309},{"date":"2025-12-23","close":31.2487},{"date":"2025-12-24","close":31.132},{"date":"2025-12-26","close":31.0055},{"date":"2025-12-29","close":30.7234},{"date":"2025-12-30","close":30.8791},{"date":"2025-12-31","close":30.2078},{"date":"2026-01-02","close":30.3732},{"date":"2026-01-05","close":30.7818},{"date":"2026-01-06","close":30.7137},{"date":"2026-01-07","close":30.451},{"date":"2026-01-08","close":31.1125},{"date":"2026-01-09","close":30.8985},{"date":"2026-01-12","close":30.8109},{"date":"2026-01-13","close":30.4121},{"date":"2026-01-14","close":30.8401},{"date":"2026-01-15","close":32.0076},{"date":"2026-01-16","close":31.9298},{"date":"2026-01-20","close":31.4141},{"date":"2026-01-21","close":33.2529},{"date":"2026-01-22","close":33.5836},{"date":"2026-01-23","close":32.7567},{"date":"2026-01-26","close":32.173},{"date":"2026-01-27","close":32.2897},{"date":"2026-01-28","close":31.9979},{"date":"2026-01-29","close":32.7956},{"date":"2026-01-30","close":32.9902},{"date":"2026-02-02","close":33.6615},{"date":"2026-02-03","close":34.216},{"date":"2026-02-04","close":34.6635},{"date":"2026-02-05","close":34.1868},{"date":"2026-02-06","close":34.6343},{"date":"2026-02-09","close":34.2452},{"date":"2026-02-10","close":33.7393},{"date":"2026-02-11","close":33.6907},{"date":"2026-02-12","close":33.895},{"date":"2026-02-13","close":34.109},{"date":"2026-02-17","close":34.4787},{"date":"2026-02-18","close":34.0506},{"date":"2026-02-19","close":33.749},{"date":"2026-02-20","close":34.109},{"date":"2026-02-23","close":32.5479},{"date":"2026-02-24","close":32.3024},{"date":"2026-02-25","close":33.0682},{"date":"2026-02-26","close":33.2646},{"date":"2026-02-27","close":31.674},{"date":"2026-03-02","close":32.4791},{"date":"2026-03-03","close":32.4202},{"date":"2026-03-04","close":32.4988},{"date":"2026-03-05","close":31.8115},{"date":"2026-03-06","close":31.026},{"date":"2026-03-09","close":30.7315},{"date":"2026-03-10","close":30.6824},{"date":"2026-03-11","close":30.5351},{"date":"2026-03-12","close":30.5744},{"date":"2026-03-13","close":30.6038},{"date":"2026-03-16","close":31.0064},{"date":"2026-03-17","close":31.4188},{"date":"2026-03-18","close":30.4271},{"date":"2026-03-19","close":30.9278},{"date":"2026-03-20","close":30.7609},{"date":"2026-03-23","close":31.4188},{"date":"2026-03-24","close":31.5268},{"date":"2026-03-25","close":31.4875},{"date":"2026-03-26","close":31.5268},{"date":"2026-03-27","close":31.2322},{"date":"2026-03-30","close":31.6642},{"date":"2026-03-31","close":31.8606},{"date":"2026-04-01","close":32.3221},{"date":"2026-04-02","close":32.4791},{"date":"2026-04-06","close":32.6461},{"date":"2026-04-07","close":32.9602},{"date":"2026-04-08","close":33.8635},{"date":"2026-04-09","close":34.5901},{"date":"2026-04-10","close":34.4723},{"date":"2026-04-13","close":34.3348},{"date":"2026-04-14","close":34.325},{"date":"2026-04-15","close":33.9224},{"date":"2026-04-16","close":33.6868},{"date":"2026-04-17","close":34.2072},{"date":"2026-04-20","close":33.893},{"date":"2026-04-21","close":33.3432},{"date":"2026-04-22","close":33.6475},{"date":"2026-04-23","close":33.7555},{"date":"2026-04-24","close":33.9028},{"date":"2026-04-27","close":33.7457},{"date":"2026-04-28","close":34.5606},{"date":"2026-04-29","close":33.8243},{"date":"2026-04-30","close":33.6279},{"date":"2026-05-01","close":34.0206},{"date":"2026-05-04","close":33.5788},{"date":"2026-05-05","close":34.1974},{"date":"2026-05-06","close":34.3937},{"date":"2026-05-07","close":34.2857},{"date":"2026-05-08","close":34.3446},{"date":"2026-05-11","close":33.8734},{"date":"2026-05-12","close":33.8537},{"date":"2026-05-13","close":33.2057},{"date":"2026-05-14","close":33.4119},{"date":"2026-05-15","close":32.9308},{"date":"2026-05-18","close":33.5984},{"date":"2026-05-19","close":33.3432},{"date":"2026-05-20","close":33.893},{"date":"2026-05-21","close":34.4625},{"date":"2026-05-22","close":34.3732},{"date":"2026-05-26","close":34.6409},{"date":"2026-05-27","close":34.5715},{"date":"2026-05-28","close":34.512},{"date":"2026-05-29","close":34.6409},{"date":"2026-06-01","close":34.6707},{"date":"2026-06-02","close":34.8392},{"date":"2026-06-03","close":33.9965},{"date":"2026-06-04","close":35.1565},{"date":"2026-06-05","close":35.6423},{"date":"2026-06-08","close":35.5134},{"date":"2026-06-09","close":36.0884},{"date":"2026-06-10","close":36.3462},{"date":"2026-06-11","close":36.2966},{"date":"2026-06-12","close":36.6535},{"date":"2026-06-15","close":36.0785},{"date":"2026-06-16","close":35.8009},{"date":"2026-06-17","close":35.791},{"date":"2026-06-18","close":36.0785},{"date":"2026-06-22","close":35.9794},{"date":"2026-06-23","close":37.0105},{"date":"2026-06-24","close":37.4665},{"date":"2026-06-25","close":37.2286},{"date":"2026-06-26","close":38.7356},{"date":"2026-06-29","close":38.0217},{"date":"2026-06-30","close":37.4368},{"date":"2026-07-01","close":38.2993},{"date":"2026-07-02","close":37.3376},{"date":"2026-07-06","close":37.5458},{"date":"2026-07-07","close":37.1493},{"date":"2026-07-08","close":36.4156},{"date":"2026-07-09","close":36.7626},{"date":"2026-07-10","close":36.8816},{"date":"2026-07-13","close":37.1493},{"date":"2026-07-14","close":37.0204},{"date":"2026-07-15","close":37.5855},{"date":"2026-07-16","close":38.7455},{"date":"2026-07-17","close":37.8532},{"date":"2026-07-20","close":37.6152},{"date":"2026-07-21","close":37.7045},{"date":"2026-07-22","close":37.9127},{"date":"2026-07-23","close":37.8928},{"date":"2026-07-24","close":38.686},{"date":"2026-07-27","close":38.9834},{"date":"2026-07-28","close":39.6179},{"date":"2026-07-29","close":39.3701},{"date":"2026-07-30","close":39.0826},{"date":"2026-07-31","close":39.3701},{"date":"2026-08-03","close":39.9451},{"date":"2026-08-04","close":40.3814},{"date":"2026-08-05","close":40.193},{"date":"2026-08-06","close":39.846},{"date":"2026-08-07","close":39.3998},{"date":"2026-08-10","close":39.0231},{"date":"2026-08-11","close":39.4692},{"date":"2026-08-12","close":40.0244},{"date":"2026-08-13","close":40.2822},{"date":"2026-08-14","close":40.2723},{"date":"2026-08-17","close":39.9848},{"date":"2026-08-18","close":40.2326},{"date":"2026-08-19","close":39.1421},{"date":"2026-08-20","close":39.38},{"date":"2026-08-21","close":39.65},{"date":"2026-08-24","close":39.62},{"date":"2026-08-25","close":39.39},{"date":"2026-08-26","close":39.31},{"date":"2026-08-27","close":39.24},{"date":"2026-08-28","close":39.4},{"date":"2026-08-31","close":39.23},{"date":"2026-09-01","close":38.85},{"date":"2026-09-02","close":39.81},{"date":"2026-09-03","close":40.19},{"date":"2026-09-04","close":40.39},{"date":"2026-09-08","close":40.05},{"date":"2026-09-09","close":39.9},{"date":"2026-09-10","close":40.4},{"date":"2026-09-11","close":40.56},{"date":"2026-09-14","close":40.7},{"date":"2026-09-15","close":40.91},{"date":"2026-09-16","close":40.42},{"date":"2026-09-17","close":40.34},{"date":"2026-09-18","close":40.05},{"date":"2026-09-21","close":40.28},{"date":"2026-09-22","close":40.13},{"date":"2026-09-23","close":39.41},{"date":"2026-09-24","close":39.73},{"date":"2026-09-25","close":38.96},{"date":"2026-09-28","close":39.21},{"date":"2026-09-29","close":38.8},{"date":"2026-09-30","close":38.69},{"date":"2026-10-01","close":38.87},{"date":"2026-10-02","close":39.45},{"date":"2026-10-05","close":39.24},{"date":"2026-10-06","close":38.99},{"date":"2026-10-07","close":38.47},{"date":"2026-10-08","close":38.48},{"date":"2026-10-09","close":37.83},{"date":"2026-10-12","close":38.33},{"date":"2026-10-13","close":38.18},{"date":"2026-10-14","close":37.97},{"date":"2026-10-15","close":38.09},{"date":"2026-10-16","close":38.21},{"date":"2026-10-19","close":38.11},{"date":"2026-10-20","close":38.71},{"date":"2026-10-21","close":38.66},{"date":"2026-10-22","close":39.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":39.47,"low_30d":37.45,"support":37.82,"high_30d":41.12,"change_1d":2.1,"change_7d":3.3,"change_30d":-2.7,"resistance":40.75,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":10.05,"quarter":"2024-Q2"},{"pbr":0.93,"per":11.04,"quarter":"2024-Q3"},{"pbr":0.93,"per":10.53,"quarter":"2024-Q4"},{"pbr":0.89,"per":9.97,"quarter":"2025-Q1"},{"pbr":0.91,"per":9.92,"quarter":"2025-Q2"},{"pbr":0.83,"per":9.61,"quarter":"2025-Q3"},{"pbr":0.84,"per":9.27,"quarter":"2025-Q4"},{"pbr":0.88,"per":9.21,"quarter":"2026-Q1"},{"pbr":1.01,"per":10.17,"quarter":"2026-Q2"},{"pbr":1.24,"per":10.73,"quarter":"현재"}],"timeline":[{"close":24.8504,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":28.8136,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":28.8146,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28.0486,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28.7806,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":29.3092,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30.2078,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":31.8606,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":37.4368,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.83,"per_5y_avg":9.97,"per_5y_low":9.21,"current_pbr":1.24,"current_per":10.73,"pbr_5y_high":1.01,"per_5y_high":11.04,"pbr_5y_median":0.89,"per_5y_median":9.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -29.4%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 10.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":0.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.25,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":10.05,"close":24.8504,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":11.04,"close":28.8136,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":10.53,"close":28.8146,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":9.97,"close":28.0486,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.91,"per":9.92,"close":28.7806,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":9.61,"close":29.3092,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.84,"per":9.27,"close":30.2078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":9.21,"close":31.8606,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":10.17,"close":37.4368,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.8%"}],"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":0.92,"pbr":null,"per":null,"roa":0.00320948731281505,"roe":0.027697106006346988,"revenue":39026000.0,"market_cap":null,"net_income":15221000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5070722082714088,"total_assets":4742502000.0,"total_equity":549552000.0,"profit_margin":0.3900220365909906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19219000.0,"operating_margin":0.4924665607543689},{"eps":0.88,"pbr":1.099,"per":15.13,"roa":0.003155142991316933,"roe":0.0274273158381,"revenue":55250000.0,"market_cap":585304000.0,"net_income":14754168.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.667366515837104,"total_assets":4676228000.0,"total_equity":537937000.0,"profit_margin":0.26704376470588237,"dividend_yield":3.6,"fiscal_quarter":"Q1","operating_income":6740000.0,"operating_margin":0.12199095022624434},{"eps":0.93,"pbr":null,"per":null,"roa":0.0025109465613098168,"roe":0.022084684559498705,"revenue":67696000.0,"market_cap":null,"net_income":11761000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7229673835972583,"total_assets":4683891000.0,"total_equity":532541000.0,"profit_margin":0.17373256913259277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15143000.0,"operating_margin":0.22369120775230442},{"eps":0.95,"pbr":null,"per":null,"roa":0.001877152206411699,"roe":0.016997629353782958,"revenue":66489000.0,"market_cap":null,"net_income":8855000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6562288498849433,"total_assets":4717252000.0,"total_equity":520955000.0,"profit_margin":0.13317992449878926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11038000.0,"operating_margin":0.1660124231075817},{"eps":0.7,"pbr":null,"per":null,"roa":0.001481515708273701,"roe":0.01299321759160517,"revenue":53334000.0,"market_cap":null,"net_income":6092000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6377357783027712,"total_assets":4112005000.0,"total_equity":468860000.0,"profit_margin":0.11422357220534743,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7475000.0,"operating_margin":0.14015449806877414},{"eps":0.68,"pbr":null,"per":null,"roa":0.002513027825673492,"roe":0.021850544926184063,"revenue":55820000.0,"market_cap":null,"net_income":10211000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6703690433536367,"total_assets":4063226000.0,"total_equity":467311000.0,"profit_margin":0.18292726621282696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12695000.0,"operating_margin":0.227427445360086},{"eps":0.72,"pbr":null,"per":null,"roa":0.0026936368309469216,"roe":0.023992862565113824,"revenue":55704000.0,"market_cap":null,"net_income":10999000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6832543443917851,"total_assets":4083327000.0,"total_equity":458428000.0,"profit_margin":0.1974544018382881,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13550000.0,"operating_margin":0.24325003590406433},{"eps":0.8,"pbr":null,"per":null,"roa":0.0030256131190465733,"roe":0.026511362944537698,"revenue":58233000.0,"market_cap":null,"net_income":12193000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6585269520718493,"total_assets":4029927000.0,"total_equity":459916000.0,"profit_margin":0.20938299589579792,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13611000.0,"operating_margin":0.23373345010561022},{"eps":0.6126471589585536,"pbr":null,"per":null,"roa":0.0025425115264488623,"roe":0.02336941538868143,"revenue":56295000.0,"market_cap":null,"net_income":10257000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6506972200017763,"total_assets":4034200000.0,"total_equity":438907000.0,"profit_margin":0.18220090594191313,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12789000.0,"operating_margin":0.22717825739408473},{"eps":0.6029709534646192,"pbr":null,"per":null,"roa":0.0025499024368681286,"roe":0.023168867651716493,"revenue":54402000.0,"market_cap":null,"net_income":10095000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6683577809639352,"total_assets":3958975000.0,"total_equity":435714000.0,"profit_margin":0.18556303077092753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12664000.0,"operating_margin":0.2327855593544355},{"eps":0.5940115039331983,"pbr":null,"per":null,"roa":0.0025044794800151604,"roe":0.023017689713673364,"revenue":54665000.0,"market_cap":null,"net_income":9945000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6775999268270374,"total_assets":3970885000.0,"total_equity":432059000.0,"profit_margin":0.18192627824019025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12589000.0,"operating_margin":0.23029360651239367},{"eps":0.6632381839793097,"pbr":null,"per":null,"roa":0.0027871898705327212,"roe":0.02747100502711475,"revenue":53742000.0,"market_cap":null,"net_income":11104000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6907074541327082,"total_assets":3983941000.0,"total_equity":404208000.0,"profit_margin":0.2066167987793532,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14312000.0,"operating_margin":0.2663094041903911}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.4729,"per":10.05,"date":"2024-06","close":24.85,"source":"reported"},{"eps":2.4729,"per":11.95,"date":"2024-07","close":29.55,"source":"reported"},{"eps":2.4729,"per":12.11,"date":"2024-08","close":29.95,"source":"reported"},{"eps":2.6096,"per":11.04,"date":"2024-09","close":28.81,"source":"reported"},{"eps":2.6096,"per":11.51,"date":"2024-10","close":30.04,"source":"reported"},{"eps":2.6096,"per":13.0,"date":"2024-11","close":33.91,"source":"reported"},{"eps":2.7356,"per":10.53,"date":"2024-12","close":28.81,"source":"reported"},{"eps":2.7356,"per":10.91,"date":"2025-01","close":29.85,"source":"reported"},{"eps":2.7356,"per":11.16,"date":"2025-02","close":30.54,"source":"reported"},{"eps":2.8126,"per":9.97,"date":"2025-03","close":28.05,"source":"reported"},{"eps":2.8126,"per":10.02,"date":"2025-04","close":28.18,"source":"reported"},{"eps":2.8126,"per":9.93,"date":"2025-05","close":27.94,"source":"reported"},{"eps":2.9,"per":9.92,"date":"2025-06","close":28.78,"source":"reported"},{"eps":2.9,"per":9.54,"date":"2025-07","close":27.66,"source":"reported"},{"eps":2.9,"per":10.71,"date":"2025-08","close":31.05,"source":"reported"},{"eps":3.05,"per":9.61,"date":"2025-09","close":29.31,"source":"reported"},{"eps":3.05,"per":9.25,"date":"2025-10","close":28.22,"source":"reported"},{"eps":3.05,"per":9.52,"date":"2025-11","close":29.03,"source":"reported"},{"eps":3.26,"per":9.27,"date":"2025-12","close":30.21,"source":"reported"},{"eps":3.26,"per":10.12,"date":"2026-01","close":32.99,"source":"reported"},{"eps":3.26,"per":9.72,"date":"2026-02","close":31.67,"source":"reported"},{"eps":3.46,"per":9.21,"date":"2026-03","close":31.86,"source":"reported"},{"eps":3.46,"per":9.72,"date":"2026-04","close":33.63,"source":"reported"},{"eps":3.46,"per":10.01,"date":"2026-05","close":34.64,"source":"reported"},{"eps":3.68,"per":10.17,"date":"2026-06","close":37.44,"source":"reported"},{"eps":3.68,"per":10.7,"date":"2026-07","close":39.37,"source":"reported"},{"eps":3.68,"per":10.66,"date":"2026-08","close":39.23,"source":"reported"},{"eps":3.68,"per":10.51,"date":"2026-09","close":38.69,"source":"reported"},{"eps":3.68,"per":10.73,"date":"2026-10","close":39.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.4,"std":0.89,"count":29,"current":10.73,"lower_1sd":9.5,"upper_1sd":11.29},"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":"Bar Harbor Bankshares Inc","phase":"above-fold","symbol_resolved":true}