{"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":"2026-10-23T09:59:35.213730+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.4,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","unit":"%","value":-24.6,"direction":"higher_better","percentile":27}],"summary":"매출 -6.4%","percentile":34},"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":69.8,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.1,"direction":"higher_better","percentile":56}],"summary":"RSI 70","percentile":65},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.90x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.8,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.8x","percentile":50}},"signals":[],"summary":"ConAgra Foods Inc(CAG)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 72.02억. 현재가 $15.05, 전일 대비 +7.2%, 30일 +3.1%. ROE 2.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.96%","value_pct":9.96},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.8,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":9.96},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.060480879138403054,"grade":"B","trend":"상승","atr_14":0.478214285714286,"rsi_14":69.78922716627635,"sma_20":13.8495,"sma_60":14.862833333333331,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 69.8로 강세 구간입니다. MACD(-0.06)가 시그널선(-0.24)을 상회합니다(골든크로스). SMA20 14, SMA60 15 — 혼조세입니다. 볼린저밴드 13~15 (현재 위치 111%).","bb_lower":12.870613387567284,"bb_upper":14.828386612432718,"macd_signal":-0.24111244429211137},"change_pct":7.34,"chart_data":[{"date":"2024-10-23","open":25.68,"high":25.82,"low":25.56,"close":25.75,"volume":2612266,"rsi_14":51.79,"sma_20":30.17,"sma_60":30.94,"sma_120":30.24},{"date":"2024-10-24","open":25.82,"high":25.89,"low":25.6,"close":25.66,"volume":2695505,"rsi_14":47.08,"sma_20":30.01,"sma_60":30.92,"sma_120":30.23},{"date":"2024-10-25","open":25.75,"high":25.8,"low":25.6,"close":25.73,"volume":2474903,"rsi_14":56.85,"sma_20":29.86,"sma_60":30.91,"sma_120":30.22},{"date":"2024-10-28","open":25.84,"high":26.14,"low":25.79,"close":26.02,"volume":2426905,"rsi_14":60.61,"sma_20":29.72,"sma_60":30.89,"sma_120":30.22},{"date":"2024-10-29","open":25.87,"high":26.1,"low":25.72,"close":25.73,"volume":3171723,"rsi_14":52.1,"sma_20":29.56,"sma_60":30.88,"sma_120":30.2},{"date":"2024-10-30","open":25.68,"high":25.75,"low":25.49,"close":25.73,"volume":4141606,"rsi_14":49.82,"sma_20":29.52,"sma_60":30.87,"sma_120":30.19},{"date":"2024-10-31","open":25.79,"high":25.98,"low":25.6,"close":25.6,"volume":3818088,"rsi_14":43.17,"sma_20":29.5,"sma_60":30.86,"sma_120":30.17},{"date":"2024-11-01","open":25.75,"high":25.84,"low":25.56,"close":25.63,"volume":3411269,"rsi_14":42.26,"sma_20":29.48,"sma_60":30.84,"sma_120":30.16},{"date":"2024-11-04","open":25.63,"high":25.78,"low":25.44,"close":25.45,"volume":3061758,"rsi_14":37.22,"sma_20":29.46,"sma_60":30.81,"sma_120":30.14},{"date":"2024-11-05","open":25.38,"high":25.79,"low":25.23,"close":25.73,"volume":3403167,"rsi_14":40.42,"sma_20":29.46,"sma_60":30.8,"sma_120":30.13},{"date":"2024-11-06","open":26.04,"high":26.06,"low":25.51,"close":25.57,"volume":5172750,"rsi_14":25.94,"sma_20":29.43,"sma_60":30.78,"sma_120":30.11},{"date":"2024-11-07","open":25.54,"high":25.57,"low":24.82,"close":25.05,"volume":5644806,"rsi_14":21.37,"sma_20":29.38,"sma_60":30.74,"sma_120":30.09},{"date":"2024-11-08","open":25.06,"high":25.28,"low":24.83,"close":25.16,"volume":2912183,"rsi_14":31.1,"sma_20":29.33,"sma_60":30.71,"sma_120":30.07},{"date":"2024-11-11","open":25.2,"high":25.22,"low":24.52,"close":24.54,"volume":6425346,"rsi_14":25.14,"sma_20":29.25,"sma_60":30.66,"sma_120":30.05},{"date":"2024-11-12","open":24.72,"high":24.76,"low":24.3,"close":24.49,"volume":6136928,"rsi_14":24.93,"sma_20":29.15,"sma_60":30.61,"sma_120":30.02},{"date":"2024-11-13","open":24.48,"high":24.59,"low":24.36,"close":24.45,"volume":3318790,"rsi_14":25.36,"sma_20":29.05,"sma_60":30.55,"sma_120":30.0},{"date":"2024-11-14","open":24.41,"high":24.72,"low":24.27,"close":24.29,"volume":5639397,"rsi_14":22.35,"sma_20":28.9,"sma_60":30.5,"sma_120":29.97},{"date":"2024-11-15","open":24.34,"high":24.34,"low":23.19,"close":23.62,"volume":10674028,"rsi_14":11.75,"sma_20":28.72,"sma_60":30.44,"sma_120":29.95},{"date":"2024-11-18","open":23.76,"high":23.91,"low":23.5,"close":23.54,"volume":5861379,"rsi_14":12.5,"sma_20":28.58,"sma_60":30.37,"sma_120":29.93},{"date":"2024-11-19","open":23.45,"high":23.65,"low":23.32,"close":23.43,"volume":5088654,"rsi_14":12.08,"sma_20":28.43,"sma_60":30.29,"sma_120":29.9},{"date":"2024-11-20","open":23.45,"high":24.03,"low":23.39,"close":23.99,"volume":6515595,"rsi_14":27.48,"sma_20":28.31,"sma_60":30.22,"sma_120":29.88},{"date":"2024-11-21","open":24.06,"high":24.33,"low":23.84,"close":24.04,"volume":4379662,"rsi_14":27.83,"sma_20":28.2,"sma_60":30.15,"sma_120":29.86},{"date":"2024-11-22","open":24.19,"high":24.35,"low":24.06,"close":24.26,"volume":4677170,"rsi_14":33.58,"sma_20":28.1,"sma_60":30.09,"sma_120":29.84},{"date":"2024-11-25","open":24.3,"high":24.75,"low":24.29,"close":24.29,"volume":8288811,"rsi_14":28.72,"sma_20":27.99,"sma_60":30.03,"sma_120":29.82},{"date":"2024-11-26","open":24.37,"high":24.55,"low":24.23,"close":24.32,"volume":5294392,"rsi_14":30.89,"sma_20":27.89,"sma_60":29.95,"sma_120":29.8},{"date":"2024-11-27","open":24.42,"high":24.5,"low":24.24,"close":24.29,"volume":4042364,"rsi_14":36.31,"sma_20":27.79,"sma_60":29.87,"sma_120":29.78},{"date":"2024-11-29","open":24.22,"high":24.55,"low":24.18,"close":24.37,"volume":4236925,"rsi_14":35.69,"sma_20":27.72,"sma_60":29.79,"sma_120":29.77},{"date":"2024-12-02","open":24.38,"high":24.74,"low":24.25,"close":24.61,"volume":6903994,"rsi_14":51.49,"sma_20":27.66,"sma_60":29.71,"sma_120":29.76},{"date":"2024-12-03","open":24.61,"high":24.83,"low":24.49,"close":24.52,"volume":4250762,"rsi_14":50.55,"sma_20":27.61,"sma_60":29.62,"sma_120":29.75},{"date":"2024-12-04","open":24.25,"high":24.38,"low":24.11,"close":24.17,"volume":3365500,"rsi_14":44.81,"sma_20":27.52,"sma_60":29.53,"sma_120":29.74},{"date":"2024-12-05","open":24.2,"high":25.38,"low":24.14,"close":24.61,"volume":4799411,"rsi_14":55.46,"sma_20":27.47,"sma_60":29.47,"sma_120":29.73},{"date":"2024-12-06","open":24.68,"high":24.75,"low":24.03,"close":24.1,"volume":4987601,"rsi_14":58.39,"sma_20":27.42,"sma_60":29.39,"sma_120":29.72},{"date":"2024-12-09","open":24.18,"high":24.81,"low":24.07,"close":24.54,"volume":6712220,"rsi_14":65.56,"sma_20":27.38,"sma_60":29.32,"sma_120":29.71},{"date":"2024-12-10","open":24.46,"high":24.81,"low":24.27,"close":24.63,"volume":5023684,"rsi_14":68.89,"sma_20":27.38,"sma_60":29.24,"sma_120":29.71},{"date":"2024-12-11","open":24.68,"high":24.83,"low":24.41,"close":24.53,"volume":4835265,"rsi_14":59.93,"sma_20":27.39,"sma_60":29.16,"sma_120":29.7},{"date":"2024-12-12","open":24.82,"high":24.97,"low":24.51,"close":24.83,"volume":4739324,"rsi_14":63.39,"sma_20":27.41,"sma_60":29.08,"sma_120":29.69},{"date":"2024-12-13","open":24.82,"high":24.96,"low":24.59,"close":24.95,"volume":3510709,"rsi_14":62.04,"sma_20":27.45,"sma_60":29.01,"sma_120":29.68},{"date":"2024-12-16","open":24.95,"high":25.07,"low":24.65,"close":24.68,"volume":5301209,"rsi_14":56.41,"sma_20":27.51,"sma_60":28.94,"sma_120":29.68},{"date":"2024-12-17","open":24.26,"high":24.74,"low":24.23,"close":24.67,"volume":6178562,"rsi_14":55.59,"sma_20":27.57,"sma_60":28.87,"sma_120":29.67},{"date":"2024-12-18","open":24.34,"high":24.55,"low":24.11,"close":24.22,"volume":6706641,"rsi_14":48.99,"sma_20":27.61,"sma_60":28.78,"sma_120":29.66},{"date":"2024-12-19","open":23.84,"high":24.07,"low":23.31,"close":23.72,"volume":8407713,"rsi_14":41.63,"sma_20":27.6,"sma_60":28.69,"sma_120":29.65},{"date":"2024-12-20","open":23.64,"high":24.1,"low":23.64,"close":23.99,"volume":14579910,"rsi_14":42.02,"sma_20":27.6,"sma_60":28.6,"sma_120":29.64},{"date":"2024-12-23","open":23.89,"high":24.37,"low":23.82,"close":24.36,"volume":4891126,"rsi_14":48.11,"sma_20":27.6,"sma_60":28.52,"sma_120":29.64},{"date":"2024-12-24","open":24.33,"high":24.45,"low":24.18,"close":24.45,"volume":2123479,"rsi_14":53.57,"sma_20":27.61,"sma_60":28.44,"sma_120":29.63},{"date":"2024-12-26","open":24.31,"high":24.6,"low":24.25,"close":24.37,"volume":3286531,"rsi_14":46.68,"sma_20":27.61,"sma_60":28.35,"sma_120":29.62},{"date":"2024-12-27","open":24.16,"high":24.54,"low":24.16,"close":24.47,"volume":3515701,"rsi_14":55.83,"sma_20":27.62,"sma_60":28.31,"sma_120":29.62},{"date":"2024-12-30","open":24.42,"high":24.48,"low":24.16,"close":24.37,"volume":4551540,"rsi_14":46.89,"sma_20":27.62,"sma_60":28.28,"sma_120":29.61},{"date":"2024-12-31","open":24.3,"high":24.65,"low":24.28,"close":24.55,"volume":2627329,"rsi_14":48.65,"sma_20":27.62,"sma_60":28.25,"sma_120":29.6},{"date":"2025-01-02","open":24.61,"high":24.86,"low":24.41,"close":24.48,"volume":5543994,"rsi_14":49.09,"sma_20":27.62,"sma_60":28.23,"sma_120":29.59},{"date":"2025-01-03","open":24.44,"high":24.6,"low":24.22,"close":24.46,"volume":4491674,"rsi_14":42.95,"sma_20":27.64,"sma_60":28.2,"sma_120":29.59},{"date":"2025-01-06","open":24.36,"high":24.46,"low":23.73,"close":23.79,"volume":4625880,"rsi_14":31.86,"sma_20":27.59,"sma_60":28.16,"sma_120":29.57},{"date":"2025-01-07","open":23.85,"high":24.01,"low":23.45,"close":23.56,"volume":4588992,"rsi_14":32.21,"sma_20":27.56,"sma_60":28.12,"sma_120":29.54},{"date":"2025-01-08","open":23.51,"high":23.6,"low":23.23,"close":23.53,"volume":5578911,"rsi_14":32.12,"sma_20":27.5,"sma_60":28.07,"sma_120":29.51},{"date":"2025-01-10","open":23.31,"high":23.48,"low":22.92,"close":22.95,"volume":5528953,"rsi_14":30.83,"sma_20":27.41,"sma_60":28.01,"sma_120":29.48},{"date":"2025-01-13","open":23.07,"high":23.4,"low":22.87,"close":23.24,"volume":5660527,"rsi_14":42.29,"sma_20":27.33,"sma_60":27.96,"sma_120":29.45},{"date":"2025-01-14","open":23.2,"high":23.31,"low":23.0,"close":23.05,"volume":4303142,"rsi_14":34.5,"sma_20":27.23,"sma_60":27.9,"sma_120":29.42},{"date":"2025-01-15","open":23.05,"high":23.18,"low":22.5,"close":22.57,"volume":4659788,"rsi_14":21.47,"sma_20":27.1,"sma_60":27.82,"sma_120":29.39},{"date":"2025-01-16","open":22.49,"high":22.84,"low":22.43,"close":22.82,"volume":4999593,"rsi_14":25.07,"sma_20":26.99,"sma_60":27.74,"sma_120":29.36},{"date":"2025-01-17","open":22.81,"high":22.97,"low":22.72,"close":22.84,"volume":9681154,"rsi_14":26.3,"sma_20":26.89,"sma_60":27.68,"sma_120":29.32},{"date":"2025-01-21","open":22.85,"high":23.08,"low":22.62,"close":22.74,"volume":6584962,"rsi_14":23.22,"sma_20":26.81,"sma_60":27.62,"sma_120":29.29},{"date":"2025-01-22","open":22.73,"high":22.73,"low":22.24,"close":22.39,"volume":5975804,"rsi_14":21.63,"sma_20":26.73,"sma_60":27.55,"sma_120":29.24},{"date":"2025-01-23","open":22.45,"high":22.49,"low":22.17,"close":22.42,"volume":4793906,"rsi_14":17.87,"sma_20":26.64,"sma_60":27.48,"sma_120":29.2},{"date":"2025-01-24","open":22.44,"high":22.91,"low":22.39,"close":22.81,"volume":6391484,"rsi_14":27.01,"sma_20":26.55,"sma_60":27.42,"sma_120":29.16},{"date":"2025-01-27","open":23.14,"high":24.02,"low":23.14,"close":23.51,"volume":7426057,"rsi_14":34.07,"sma_20":26.48,"sma_60":27.36,"sma_120":29.13},{"date":"2025-01-28","open":23.37,"high":23.47,"low":22.84,"close":22.97,"volume":4461494,"rsi_14":35.32,"sma_20":26.39,"sma_60":27.3,"sma_120":29.09},{"date":"2025-01-29","open":23.0,"high":23.39,"low":23.0,"close":23.23,"volume":4910469,"rsi_14":41.69,"sma_20":26.3,"sma_60":27.24,"sma_120":29.06},{"date":"2025-01-30","open":23.36,"high":23.68,"low":23.19,"close":23.58,"volume":5309523,"rsi_14":46.74,"sma_20":26.24,"sma_60":27.19,"sma_120":29.03},{"date":"2025-01-31","open":23.36,"high":23.55,"low":23.15,"close":23.22,"volume":5292410,"rsi_14":49.44,"sma_20":26.14,"sma_60":27.14,"sma_120":28.99},{"date":"2025-02-03","open":23.07,"high":23.2,"low":22.63,"close":22.84,"volume":4019700,"rsi_14":41.18,"sma_20":26.03,"sma_60":27.09,"sma_120":28.95},{"date":"2025-02-04","open":22.77,"high":22.82,"low":22.29,"close":22.45,"volume":5379995,"rsi_14":39.38,"sma_20":25.9,"sma_60":27.02,"sma_120":28.91},{"date":"2025-02-05","open":22.54,"high":22.67,"low":22.32,"close":22.52,"volume":3797664,"rsi_14":45.39,"sma_20":25.81,"sma_60":26.96,"sma_120":28.87},{"date":"2025-02-06","open":22.86,"high":22.88,"low":22.32,"close":22.43,"volume":6038387,"rsi_14":40.63,"sma_20":25.73,"sma_60":26.9,"sma_120":28.82},{"date":"2025-02-07","open":22.44,"high":22.57,"low":22.1,"close":22.26,"volume":6632326,"rsi_14":38.43,"sma_20":25.64,"sma_60":26.84,"sma_120":28.77},{"date":"2025-02-10","open":22.23,"high":22.24,"low":21.84,"close":22.0,"volume":4566148,"rsi_14":36.97,"sma_20":25.57,"sma_60":26.79,"sma_120":28.72},{"date":"2025-02-11","open":21.94,"high":22.41,"low":21.69,"close":22.34,"volume":6990683,"rsi_14":45.54,"sma_20":25.5,"sma_60":26.74,"sma_120":28.67},{"date":"2025-02-12","open":22.04,"high":22.61,"low":21.91,"close":22.21,"volume":8089332,"rsi_14":43.7,"sma_20":25.44,"sma_60":26.69,"sma_120":28.62},{"date":"2025-02-13","open":22.21,"high":22.49,"low":22.07,"close":22.41,"volume":4814862,"rsi_14":40.87,"sma_20":25.41,"sma_60":26.65,"sma_120":28.58},{"date":"2025-02-14","open":22.51,"high":22.84,"low":22.46,"close":22.67,"volume":6372621,"rsi_14":39.06,"sma_20":25.39,"sma_60":26.63,"sma_120":28.53},{"date":"2025-02-18","open":21.17,"high":21.61,"low":20.68,"close":21.44,"volume":14008334,"rsi_14":33.0,"sma_20":25.29,"sma_60":26.58,"sma_120":28.48},{"date":"2025-02-19","open":21.49,"high":21.8,"low":21.28,"close":21.79,"volume":5358456,"rsi_14":34.31,"sma_20":25.22,"sma_60":26.55,"sma_120":28.42},{"date":"2025-02-20","open":21.71,"high":22.3,"low":21.71,"close":22.28,"volume":4103925,"rsi_14":36.29,"sma_20":25.2,"sma_60":26.51,"sma_120":28.37},{"date":"2025-02-21","open":22.31,"high":23.41,"low":22.27,"close":23.13,"volume":7591853,"rsi_14":49.14,"sma_20":25.22,"sma_60":26.49,"sma_120":28.32},{"date":"2025-02-24","open":22.7,"high":23.62,"low":22.69,"close":23.16,"volume":6523144,"rsi_14":53.31,"sma_20":25.22,"sma_60":26.46,"sma_120":28.27},{"date":"2025-02-25","open":23.2,"high":23.63,"low":23.16,"close":23.41,"volume":5040126,"rsi_14":60.11,"sma_20":25.22,"sma_60":26.44,"sma_120":28.23},{"date":"2025-02-26","open":23.19,"high":23.24,"low":22.51,"close":22.75,"volume":5253836,"rsi_14":52.1,"sma_20":25.2,"sma_60":26.4,"sma_120":28.18},{"date":"2025-02-27","open":22.51,"high":22.94,"low":22.45,"close":22.93,"volume":3876158,"rsi_14":54.62,"sma_20":25.19,"sma_60":26.37,"sma_120":28.12},{"date":"2025-02-28","open":23.17,"high":23.38,"low":22.81,"close":22.91,"volume":5846620,"rsi_14":56.1,"sma_20":25.15,"sma_60":26.34,"sma_120":28.06},{"date":"2025-03-03","open":22.98,"high":23.39,"low":22.81,"close":23.36,"volume":5844825,"rsi_14":62.42,"sma_20":25.16,"sma_60":26.31,"sma_120":28.01},{"date":"2025-03-04","open":23.43,"high":23.93,"low":22.82,"close":22.84,"volume":5606466,"rsi_14":54.43,"sma_20":25.16,"sma_60":26.27,"sma_120":27.95},{"date":"2025-03-05","open":22.82,"high":23.13,"low":22.58,"close":22.77,"volume":4618224,"rsi_14":55.04,"sma_20":25.18,"sma_60":26.24,"sma_120":27.88},{"date":"2025-03-06","open":23.0,"high":23.37,"low":22.86,"close":23.3,"volume":4091704,"rsi_14":57.55,"sma_20":25.22,"sma_60":26.21,"sma_120":27.84},{"date":"2025-03-07","open":23.31,"high":24.98,"low":23.31,"close":24.42,"volume":10894493,"rsi_14":62.88,"sma_20":25.33,"sma_60":26.21,"sma_120":27.8},{"date":"2025-03-10","open":24.79,"high":25.58,"low":24.64,"close":24.77,"volume":10110805,"rsi_14":78.27,"sma_20":25.47,"sma_60":26.2,"sma_120":27.76},{"date":"2025-03-11","open":24.88,"high":24.88,"low":23.92,"close":23.96,"volume":5330992,"rsi_14":67.04,"sma_20":25.58,"sma_60":26.19,"sma_120":27.71},{"date":"2025-03-12","open":23.63,"high":23.79,"low":23.12,"close":23.24,"volume":6361423,"rsi_14":57.28,"sma_20":25.63,"sma_60":26.16,"sma_120":27.66},{"date":"2025-03-13","open":23.33,"high":23.68,"low":23.07,"close":23.15,"volume":4018196,"rsi_14":50.15,"sma_20":25.68,"sma_60":26.12,"sma_120":27.6},{"date":"2025-03-14","open":23.01,"high":23.23,"low":22.88,"close":23.01,"volume":4037389,"rsi_14":48.72,"sma_20":25.72,"sma_60":26.08,"sma_120":27.54},{"date":"2025-03-17","open":23.05,"high":23.59,"low":22.93,"close":23.38,"volume":4374247,"rsi_14":49.78,"sma_20":25.76,"sma_60":26.04,"sma_120":27.49},{"date":"2025-03-18","open":23.48,"high":23.68,"low":23.28,"close":23.32,"volume":4426933,"rsi_14":55.25,"sma_20":25.86,"sma_60":26.01,"sma_120":27.44},{"date":"2025-03-19","open":23.19,"high":23.35,"low":23.08,"close":23.23,"volume":4623431,"rsi_14":52.75,"sma_20":25.94,"sma_60":25.99,"sma_120":27.39},{"date":"2025-03-20","open":23.25,"high":23.34,"low":23.02,"close":23.23,"volume":6269334,"rsi_14":53.02,"sma_20":25.99,"sma_60":25.97,"sma_120":27.33},{"date":"2025-03-21","open":23.2,"high":23.56,"low":22.89,"close":23.03,"volume":21562786,"rsi_14":46.74,"sma_20":25.99,"sma_60":25.95,"sma_120":27.28},{"date":"2025-03-24","open":23.0,"high":23.18,"low":22.84,"close":23.08,"volume":5538599,"rsi_14":52.53,"sma_20":25.98,"sma_60":25.92,"sma_120":27.22},{"date":"2025-03-25","open":23.09,"high":23.09,"low":22.6,"close":22.74,"volume":4627599,"rsi_14":49.63,"sma_20":25.95,"sma_60":25.88,"sma_120":27.16},{"date":"2025-03-26","open":22.74,"high":23.37,"low":22.74,"close":23.25,"volume":5376830,"rsi_14":49.45,"sma_20":25.97,"sma_60":25.85,"sma_120":27.1},{"date":"2025-03-27","open":23.49,"high":23.83,"low":23.33,"close":23.73,"volume":4507958,"rsi_14":41.83,"sma_20":26.02,"sma_60":25.83,"sma_120":27.07},{"date":"2025-03-28","open":23.97,"high":24.01,"low":23.65,"close":23.81,"volume":5048276,"rsi_14":37.87,"sma_20":26.07,"sma_60":25.82,"sma_120":27.05},{"date":"2025-03-31","open":23.96,"high":24.29,"low":23.8,"close":23.92,"volume":7741897,"rsi_14":49.45,"sma_20":26.1,"sma_60":25.8,"sma_120":27.03},{"date":"2025-04-01","open":24.11,"high":24.11,"low":23.56,"close":23.86,"volume":5862301,"rsi_14":61.94,"sma_20":26.16,"sma_60":25.78,"sma_120":27.01},{"date":"2025-04-02","open":23.95,"high":23.98,"low":23.35,"close":23.66,"volume":8200725,"rsi_14":59.47,"sma_20":26.21,"sma_60":25.76,"sma_120":26.98},{"date":"2025-04-03","open":24.22,"high":24.8,"low":23.5,"close":24.02,"volume":11473418,"rsi_14":67.38,"sma_20":26.25,"sma_60":25.76,"sma_120":26.96},{"date":"2025-04-04","open":23.95,"high":24.83,"low":23.8,"close":23.93,"volume":11257602,"rsi_14":60.41,"sma_20":26.22,"sma_60":25.76,"sma_120":26.94},{"date":"2025-04-07","open":23.63,"high":24.16,"low":23.28,"close":23.31,"volume":9648028,"rsi_14":49.86,"sma_20":26.14,"sma_60":25.75,"sma_120":26.91},{"date":"2025-04-08","open":23.49,"high":23.54,"low":22.29,"close":22.41,"volume":7551198,"rsi_14":39.78,"sma_20":26.05,"sma_60":25.73,"sma_120":26.87},{"date":"2025-04-09","open":22.17,"high":23.24,"low":21.98,"close":23.04,"volume":6987771,"rsi_14":47.96,"sma_20":26.04,"sma_60":25.72,"sma_120":26.84},{"date":"2025-04-10","open":22.96,"high":23.4,"low":22.53,"close":22.85,"volume":6897848,"rsi_14":48.05,"sma_20":26.02,"sma_60":25.71,"sma_120":26.81},{"date":"2025-04-11","open":22.84,"high":23.39,"low":22.7,"close":23.3,"volume":7995380,"rsi_14":52.24,"sma_20":26.04,"sma_60":25.72,"sma_120":26.77},{"date":"2025-04-14","open":23.32,"high":23.62,"low":23.11,"close":23.49,"volume":4698764,"rsi_14":57.75,"sma_20":26.05,"sma_60":25.73,"sma_120":26.73},{"date":"2025-04-15","open":23.45,"high":23.58,"low":22.87,"close":22.92,"volume":4372743,"rsi_14":46.63,"sma_20":26.02,"sma_60":25.72,"sma_120":26.7},{"date":"2025-04-16","open":23.09,"high":23.1,"low":22.26,"close":22.33,"volume":4362611,"rsi_14":36.07,"sma_20":25.97,"sma_60":25.71,"sma_120":26.66},{"date":"2025-04-17","open":22.32,"high":22.78,"low":22.3,"close":22.72,"volume":4787919,"rsi_14":39.73,"sma_20":25.95,"sma_60":25.71,"sma_120":26.63},{"date":"2025-04-21","open":22.6,"high":22.82,"low":22.56,"close":22.77,"volume":4696548,"rsi_14":39.12,"sma_20":25.93,"sma_60":25.71,"sma_120":26.6},{"date":"2025-04-22","open":22.79,"high":23.12,"low":22.63,"close":22.85,"volume":4472114,"rsi_14":40.51,"sma_20":25.92,"sma_60":25.71,"sma_120":26.56},{"date":"2025-04-23","open":22.88,"high":22.94,"low":22.45,"close":22.62,"volume":4535814,"rsi_14":40.24,"sma_20":25.91,"sma_60":25.69,"sma_120":26.53},{"date":"2025-04-24","open":22.66,"high":22.67,"low":22.25,"close":22.35,"volume":4307470,"rsi_14":34.08,"sma_20":25.86,"sma_60":25.68,"sma_120":26.49},{"date":"2025-04-25","open":22.41,"high":22.53,"low":21.74,"close":21.93,"volume":6447573,"rsi_14":32.05,"sma_20":25.76,"sma_60":25.66,"sma_120":26.45},{"date":"2025-04-28","open":22.01,"high":22.13,"low":21.86,"close":21.91,"volume":5937405,"rsi_14":33.79,"sma_20":25.64,"sma_60":25.62,"sma_120":26.41},{"date":"2025-04-29","open":21.85,"high":22.19,"low":21.68,"close":22.15,"volume":5255395,"rsi_14":43.69,"sma_20":25.52,"sma_60":25.59,"sma_120":26.37},{"date":"2025-04-30","open":22.37,"high":22.57,"low":22.14,"close":22.48,"volume":6130285,"rsi_14":39.83,"sma_20":25.43,"sma_60":25.58,"sma_120":26.33},{"date":"2025-05-01","open":22.23,"high":22.42,"low":21.98,"close":22.0,"volume":4385954,"rsi_14":37.35,"sma_20":25.32,"sma_60":25.57,"sma_120":26.29},{"date":"2025-05-02","open":22.07,"high":22.11,"low":21.54,"close":21.71,"volume":5310474,"rsi_14":28.63,"sma_20":25.17,"sma_60":25.55,"sma_120":26.25},{"date":"2025-05-05","open":21.62,"high":21.64,"low":21.22,"close":21.39,"volume":5285491,"rsi_14":23.73,"sma_20":25.01,"sma_60":25.52,"sma_120":26.21},{"date":"2025-05-06","open":21.31,"high":21.44,"low":21.18,"close":21.25,"volume":4542363,"rsi_14":26.19,"sma_20":24.88,"sma_60":25.5,"sma_120":26.17},{"date":"2025-05-07","open":21.26,"high":21.28,"low":20.81,"close":20.93,"volume":10012210,"rsi_14":28.01,"sma_20":24.78,"sma_60":25.47,"sma_120":26.13},{"date":"2025-05-08","open":20.88,"high":21.27,"low":20.73,"close":21.13,"volume":8711997,"rsi_14":24.33,"sma_20":24.66,"sma_60":25.44,"sma_120":26.09},{"date":"2025-05-09","open":21.16,"high":21.29,"low":20.98,"close":21.01,"volume":7697759,"rsi_14":22.49,"sma_20":24.54,"sma_60":25.41,"sma_120":26.05},{"date":"2025-05-12","open":21.07,"high":21.36,"low":20.9,"close":21.21,"volume":8948892,"rsi_14":24.83,"sma_20":24.4,"sma_60":25.39,"sma_120":26.02},{"date":"2025-05-13","open":21.16,"high":21.22,"low":20.59,"close":20.77,"volume":7362359,"rsi_14":23.62,"sma_20":24.24,"sma_60":25.35,"sma_120":25.99},{"date":"2025-05-14","open":20.7,"high":20.76,"low":20.36,"close":20.43,"volume":6485884,"rsi_14":23.21,"sma_20":24.08,"sma_60":25.32,"sma_120":25.95},{"date":"2025-05-15","open":20.58,"high":20.74,"low":20.43,"close":20.72,"volume":5394958,"rsi_14":31.17,"sma_20":23.97,"sma_60":25.3,"sma_120":25.92},{"date":"2025-05-16","open":20.74,"high":20.92,"low":20.62,"close":20.91,"volume":7923140,"rsi_14":37.21,"sma_20":23.86,"sma_60":25.27,"sma_120":25.89},{"date":"2025-05-19","open":20.85,"high":21.02,"low":20.71,"close":20.94,"volume":6219545,"rsi_14":33.66,"sma_20":23.74,"sma_60":25.22,"sma_120":25.85},{"date":"2025-05-20","open":20.96,"high":21.27,"low":20.92,"close":21.01,"volume":6110089,"rsi_14":28.57,"sma_20":23.62,"sma_60":25.17,"sma_120":25.82},{"date":"2025-05-21","open":20.98,"high":20.98,"low":20.38,"close":20.46,"volume":7625251,"rsi_14":27.98,"sma_20":23.48,"sma_60":25.11,"sma_120":25.77},{"date":"2025-05-22","open":20.37,"high":20.39,"low":20.0,"close":20.3,"volume":9762450,"rsi_14":29.11,"sma_20":23.35,"sma_60":25.06,"sma_120":25.73},{"date":"2025-05-23","open":20.34,"high":20.44,"low":20.02,"close":20.38,"volume":6785070,"rsi_14":33.91,"sma_20":23.25,"sma_60":25.01,"sma_120":25.69},{"date":"2025-05-27","open":20.55,"high":20.87,"low":20.46,"close":20.84,"volume":6351461,"rsi_14":44.06,"sma_20":23.19,"sma_60":24.97,"sma_120":25.65},{"date":"2025-05-28","open":20.83,"high":21.01,"low":20.61,"close":20.66,"volume":5788403,"rsi_14":46.01,"sma_20":23.11,"sma_60":24.91,"sma_120":25.61},{"date":"2025-05-29","open":20.58,"high":20.85,"low":20.42,"close":20.63,"volume":6821588,"rsi_14":42.03,"sma_20":23.01,"sma_60":24.86,"sma_120":25.57},{"date":"2025-05-30","open":20.63,"high":20.91,"low":20.51,"close":20.83,"volume":8306645,"rsi_14":47.18,"sma_20":22.94,"sma_60":24.82,"sma_120":25.53},{"date":"2025-06-02","open":20.64,"high":20.75,"low":20.45,"close":20.71,"volume":5715583,"rsi_14":42.03,"sma_20":22.89,"sma_60":24.77,"sma_120":25.49},{"date":"2025-06-03","open":20.59,"high":20.72,"low":20.29,"close":20.64,"volume":4836618,"rsi_14":47.54,"sma_20":22.84,"sma_60":24.69,"sma_120":25.45},{"date":"2025-06-04","open":20.67,"high":20.76,"low":20.46,"close":20.47,"volume":3970722,"rsi_14":50.88,"sma_20":22.8,"sma_60":24.61,"sma_120":25.41},{"date":"2025-06-05","open":20.38,"high":20.42,"low":20.13,"close":20.26,"volume":4414328,"rsi_14":40.79,"sma_20":22.77,"sma_60":24.53,"sma_120":25.36},{"date":"2025-06-06","open":20.33,"high":20.45,"low":20.16,"close":20.37,"volume":4738353,"rsi_14":39.03,"sma_20":22.72,"sma_60":24.47,"sma_120":25.31},{"date":"2025-06-09","open":20.12,"high":20.48,"low":20.08,"close":20.38,"volume":8563935,"rsi_14":38.58,"sma_20":22.69,"sma_60":24.42,"sma_120":25.27},{"date":"2025-06-10","open":20.45,"high":20.55,"low":20.12,"close":20.42,"volume":8689713,"rsi_14":37.64,"sma_20":22.65,"sma_60":24.36,"sma_120":25.22},{"date":"2025-06-11","open":20.47,"high":20.52,"low":20.2,"close":20.36,"volume":5945637,"rsi_14":47.37,"sma_20":22.62,"sma_60":24.3,"sma_120":25.17},{"date":"2025-06-12","open":20.04,"high":20.3,"low":19.85,"close":20.27,"volume":8867164,"rsi_14":49.25,"sma_20":22.61,"sma_60":24.24,"sma_120":25.13},{"date":"2025-06-13","open":20.33,"high":20.47,"low":19.57,"close":19.63,"volume":10715400,"rsi_14":34.22,"sma_20":22.55,"sma_60":24.17,"sma_120":25.08},{"date":"2025-06-16","open":19.67,"high":19.74,"low":19.27,"close":19.65,"volume":9917857,"rsi_14":19.91,"sma_20":22.49,"sma_60":24.1,"sma_120":25.03},{"date":"2025-06-17","open":19.65,"high":19.92,"low":19.54,"close":19.61,"volume":6165694,"rsi_14":21.29,"sma_20":22.41,"sma_60":24.03,"sma_120":24.99},{"date":"2025-06-18","open":19.61,"high":19.77,"low":19.52,"close":19.56,"volume":5856343,"rsi_14":21.18,"sma_20":22.33,"sma_60":23.96,"sma_120":24.94},{"date":"2025-06-20","open":19.55,"high":19.7,"low":19.4,"close":19.55,"volume":14392866,"rsi_14":11.54,"sma_20":22.28,"sma_60":23.89,"sma_120":24.89},{"date":"2025-06-23","open":19.56,"high":19.82,"low":19.35,"close":19.66,"volume":7884658,"rsi_14":18.23,"sma_20":22.25,"sma_60":23.82,"sma_120":24.84},{"date":"2025-06-24","open":19.59,"high":19.69,"low":19.38,"close":19.53,"volume":9400322,"rsi_14":17.55,"sma_20":22.2,"sma_60":23.74,"sma_120":24.79},{"date":"2025-06-25","open":19.27,"high":19.28,"low":18.61,"close":18.61,"volume":11487348,"rsi_14":12.18,"sma_20":22.08,"sma_60":23.64,"sma_120":24.73},{"date":"2025-06-26","open":18.79,"high":18.98,"low":18.56,"close":18.65,"volume":7917988,"rsi_14":15.08,"sma_20":21.97,"sma_60":23.53,"sma_120":24.67},{"date":"2025-06-27","open":18.67,"high":18.81,"low":18.43,"close":18.56,"volume":11428076,"rsi_14":10.04,"sma_20":21.85,"sma_60":23.43,"sma_120":24.61},{"date":"2025-06-30","open":18.54,"high":18.67,"low":18.44,"close":18.63,"volume":9555368,"rsi_14":12.16,"sma_20":21.73,"sma_60":23.33,"sma_120":24.55},{"date":"2025-07-01","open":18.54,"high":19.45,"low":18.54,"close":19.15,"volume":11289358,"rsi_14":27.51,"sma_20":21.65,"sma_60":23.24,"sma_120":24.5},{"date":"2025-07-02","open":19.15,"high":19.38,"low":19.08,"close":19.24,"volume":7516045,"rsi_14":30.23,"sma_20":21.57,"sma_60":23.14,"sma_120":24.45},{"date":"2025-07-03","open":19.32,"high":19.35,"low":19.05,"close":19.1,"volume":6100811,"rsi_14":29.65,"sma_20":21.5,"sma_60":23.06,"sma_120":24.4},{"date":"2025-07-07","open":19.1,"high":19.1,"low":18.5,"close":18.57,"volume":9271528,"rsi_14":30.92,"sma_20":21.4,"sma_60":22.98,"sma_120":24.36},{"date":"2025-07-08","open":18.48,"high":18.94,"low":18.41,"close":18.79,"volume":9907499,"rsi_14":35.38,"sma_20":21.32,"sma_60":22.9,"sma_120":24.31},{"date":"2025-07-09","open":18.85,"high":18.93,"low":18.4,"close":18.54,"volume":12752762,"rsi_14":33.14,"sma_20":21.22,"sma_60":22.81,"sma_120":24.26},{"date":"2025-07-10","open":17.59,"high":18.34,"low":17.13,"close":17.73,"volume":29505242,"rsi_14":26.68,"sma_20":21.07,"sma_60":22.71,"sma_120":24.21},{"date":"2025-07-11","open":17.77,"high":17.77,"low":17.14,"close":17.65,"volume":20159777,"rsi_14":26.2,"sma_20":20.92,"sma_60":22.59,"sma_120":24.16},{"date":"2025-07-14","open":17.73,"high":17.83,"low":17.5,"close":17.63,"volume":12651319,"rsi_14":24.01,"sma_20":20.77,"sma_60":22.49,"sma_120":24.11},{"date":"2025-07-15","open":17.57,"high":17.79,"low":17.25,"close":17.29,"volume":14794636,"rsi_14":22.79,"sma_20":20.65,"sma_60":22.39,"sma_120":24.05},{"date":"2025-07-16","open":17.29,"high":17.44,"low":17.11,"close":17.33,"volume":9607922,"rsi_14":30.14,"sma_20":20.52,"sma_60":22.29,"sma_120":24.0},{"date":"2025-07-17","open":17.33,"high":17.49,"low":17.14,"close":17.26,"volume":10255181,"rsi_14":28.57,"sma_20":20.39,"sma_60":22.18,"sma_120":23.95},{"date":"2025-07-18","open":17.34,"high":17.5,"low":17.23,"close":17.35,"volume":9688330,"rsi_14":31.37,"sma_20":20.27,"sma_60":22.07,"sma_120":23.89},{"date":"2025-07-21","open":17.42,"high":17.52,"low":16.98,"close":17.06,"volume":14163384,"rsi_14":27.49,"sma_20":20.13,"sma_60":21.97,"sma_120":23.83},{"date":"2025-07-22","open":17.08,"high":17.78,"low":17.03,"close":17.65,"volume":11940042,"rsi_14":28.79,"sma_20":20.02,"sma_60":21.87,"sma_120":23.78},{"date":"2025-07-23","open":17.79,"high":18.09,"low":17.73,"close":17.86,"volume":12714274,"rsi_14":31.27,"sma_20":19.93,"sma_60":21.79,"sma_120":23.72},{"date":"2025-07-24","open":17.7,"high":17.81,"low":17.56,"close":17.56,"volume":9928064,"rsi_14":29.93,"sma_20":19.87,"sma_60":21.71,"sma_120":23.67},{"date":"2025-07-25","open":17.55,"high":17.58,"low":17.34,"close":17.48,"volume":8409598,"rsi_14":33.87,"sma_20":19.81,"sma_60":21.63,"sma_120":23.61},{"date":"2025-07-28","open":17.35,"high":17.68,"low":17.25,"close":17.47,"volume":10824495,"rsi_14":29.23,"sma_20":19.75,"sma_60":21.54,"sma_120":23.56},{"date":"2025-07-29","open":17.46,"high":17.68,"low":17.27,"close":17.65,"volume":12525097,"rsi_14":35.29,"sma_20":19.69,"sma_60":21.46,"sma_120":23.51},{"date":"2025-07-30","open":17.66,"high":17.72,"low":17.06,"close":17.19,"volume":14813979,"rsi_14":35.71,"sma_20":19.57,"sma_60":21.37,"sma_120":23.46},{"date":"2025-07-31","open":17.04,"high":17.23,"low":16.87,"close":16.94,"volume":20194813,"rsi_14":33.9,"sma_20":19.42,"sma_60":21.28,"sma_120":23.4},{"date":"2025-08-01","open":17.11,"high":17.25,"low":16.94,"close":17.17,"volume":11514674,"rsi_14":38.46,"sma_20":19.3,"sma_60":21.2,"sma_120":23.35},{"date":"2025-08-04","open":17.14,"high":17.41,"low":17.11,"close":17.34,"volume":10954590,"rsi_14":45.66,"sma_20":19.21,"sma_60":21.13,"sma_120":23.3},{"date":"2025-08-05","open":17.34,"high":17.55,"low":17.28,"close":17.44,"volume":9406078,"rsi_14":46.7,"sma_20":19.12,"sma_60":21.05,"sma_120":23.25},{"date":"2025-08-06","open":17.51,"high":17.74,"low":17.38,"close":17.56,"volume":12164611,"rsi_14":49.46,"sma_20":19.05,"sma_60":20.98,"sma_120":23.2},{"date":"2025-08-07","open":17.67,"high":17.98,"low":17.48,"close":17.86,"volume":13498128,"rsi_14":52.3,"sma_20":19.04,"sma_60":20.92,"sma_120":23.15},{"date":"2025-08-08","open":17.85,"high":17.95,"low":17.71,"close":17.86,"volume":9649041,"rsi_14":56.94,"sma_20":19.03,"sma_60":20.86,"sma_120":23.1},{"date":"2025-08-11","open":17.94,"high":18.14,"low":17.68,"close":17.88,"volume":9734760,"rsi_14":47.81,"sma_20":19.02,"sma_60":20.8,"sma_120":23.06},{"date":"2025-08-12","open":17.94,"high":18.26,"low":17.88,"close":18.09,"volume":12511833,"rsi_14":47.81,"sma_20":19.05,"sma_60":20.75,"sma_120":23.02},{"date":"2025-08-13","open":18.04,"high":18.27,"low":17.91,"close":18.11,"volume":8181097,"rsi_14":54.14,"sma_20":19.07,"sma_60":20.69,"sma_120":22.98},{"date":"2025-08-14","open":18.0,"high":18.07,"low":17.74,"close":18.05,"volume":6183398,"rsi_14":54.55,"sma_20":19.09,"sma_60":20.63,"sma_120":22.93},{"date":"2025-08-15","open":18.08,"high":18.12,"low":17.62,"close":17.79,"volume":8385455,"rsi_14":49.48,"sma_20":19.1,"sma_60":20.57,"sma_120":22.87},{"date":"2025-08-18","open":17.81,"high":17.85,"low":17.61,"close":17.61,"volume":9453857,"rsi_14":43.15,"sma_20":19.11,"sma_60":20.51,"sma_120":22.81},{"date":"2025-08-19","open":17.72,"high":18.07,"low":17.69,"close":17.88,"volume":8492772,"rsi_14":65.68,"sma_20":19.11,"sma_60":20.46,"sma_120":22.76},{"date":"2025-08-20","open":18.02,"high":18.24,"low":17.82,"close":17.86,"volume":7634217,"rsi_14":73.46,"sma_20":19.09,"sma_60":20.41,"sma_120":22.71},{"date":"2025-08-21","open":17.81,"high":17.95,"low":17.64,"close":17.91,"volume":7468103,"rsi_14":70.68,"sma_20":19.09,"sma_60":20.35,"sma_120":22.66},{"date":"2025-08-22","open":18.02,"high":18.35,"low":18.01,"close":18.24,"volume":12182016,"rsi_14":73.21,"sma_20":19.11,"sma_60":20.29,"sma_120":22.6},{"date":"2025-08-25","open":18.24,"high":18.24,"low":17.72,"close":17.78,"volume":8461323,"rsi_14":57.26,"sma_20":19.11,"sma_60":20.24,"sma_120":22.55},{"date":"2025-08-26","open":17.67,"high":17.68,"low":17.35,"close":17.43,"volume":55005636,"rsi_14":47.43,"sma_20":19.08,"sma_60":20.17,"sma_120":22.49},{"date":"2025-08-27","open":17.4,"high":17.82,"low":17.32,"close":17.78,"volume":11846391,"rsi_14":48.38,"sma_20":19.11,"sma_60":20.11,"sma_120":22.44},{"date":"2025-08-28","open":17.76,"high":17.81,"low":17.19,"close":17.43,"volume":10725840,"rsi_14":42.68,"sma_20":19.14,"sma_60":20.04,"sma_120":22.37},{"date":"2025-08-29","open":17.46,"high":17.79,"low":17.45,"close":17.75,"volume":8268535,"rsi_14":47.98,"sma_20":19.17,"sma_60":19.99,"sma_120":22.3},{"date":"2025-09-02","open":17.69,"high":17.84,"low":17.38,"close":17.42,"volume":10793018,"rsi_14":39.83,"sma_20":19.17,"sma_60":19.93,"sma_120":22.23},{"date":"2025-09-03","open":17.3,"high":17.84,"low":17.26,"close":17.81,"volume":9409176,"rsi_14":46.0,"sma_20":19.19,"sma_60":19.88,"sma_120":22.17},{"date":"2025-09-04","open":17.83,"high":17.9,"low":17.51,"close":17.57,"volume":9507730,"rsi_14":43.91,"sma_20":19.19,"sma_60":19.82,"sma_120":22.12},{"date":"2025-09-05","open":17.61,"high":17.98,"low":17.54,"close":17.89,"volume":8234593,"rsi_14":51.29,"sma_20":19.19,"sma_60":19.76,"sma_120":22.06},{"date":"2025-09-08","open":18.0,"high":18.1,"low":17.75,"close":18.06,"volume":9343306,"rsi_14":55.66,"sma_20":19.2,"sma_60":19.72,"sma_120":22.01},{"date":"2025-09-09","open":18.02,"high":18.14,"low":17.92,"close":18.02,"volume":7833827,"rsi_14":51.88,"sma_20":19.21,"sma_60":19.67,"sma_120":21.95},{"date":"2025-09-10","open":17.89,"high":18.03,"low":17.66,"close":17.96,"volume":8977980,"rsi_14":51.36,"sma_20":19.2,"sma_60":19.63,"sma_120":21.9},{"date":"2025-09-11","open":18.0,"high":18.18,"low":17.88,"close":18.04,"volume":8060772,"rsi_14":51.72,"sma_20":19.2,"sma_60":19.6,"sma_120":21.85},{"date":"2025-09-12","open":17.97,"high":18.02,"low":17.79,"close":17.79,"volume":5349974,"rsi_14":43.83,"sma_20":19.18,"sma_60":19.56,"sma_120":21.79},{"date":"2025-09-15","open":17.82,"high":17.94,"low":17.32,"close":17.32,"volume":9688606,"rsi_14":43.83,"sma_20":19.16,"sma_60":19.51,"sma_120":21.73},{"date":"2025-09-16","open":17.39,"high":17.68,"low":17.3,"close":17.57,"volume":9307267,"rsi_14":51.94,"sma_20":19.16,"sma_60":19.47,"sma_120":21.68},{"date":"2025-09-17","open":17.56,"high":17.85,"low":17.48,"close":17.53,"volume":8078017,"rsi_14":46.2,"sma_20":19.14,"sma_60":19.42,"sma_120":21.62},{"date":"2025-09-18","open":17.49,"high":17.53,"low":17.32,"close":17.4,"volume":11558165,"rsi_14":49.4,"sma_20":19.11,"sma_60":19.38,"sma_120":21.56},{"date":"2025-09-19","open":17.45,"high":17.54,"low":17.12,"close":17.2,"volume":20476660,"rsi_14":40.75,"sma_20":19.08,"sma_60":19.34,"sma_120":21.49},{"date":"2025-09-22","open":17.17,"high":17.28,"low":16.98,"close":17.0,"volume":9705817,"rsi_14":42.62,"sma_20":19.01,"sma_60":19.31,"sma_120":21.42},{"date":"2025-09-23","open":17.07,"high":17.15,"low":16.81,"close":16.89,"volume":10960187,"rsi_14":31.75,"sma_20":18.96,"sma_60":19.27,"sma_120":21.35},{"date":"2025-09-24","open":16.91,"high":17.29,"low":16.87,"close":17.19,"volume":10592592,"rsi_14":42.7,"sma_20":18.95,"sma_60":19.24,"sma_120":21.28},{"date":"2025-09-25","open":17.23,"high":17.29,"low":16.76,"close":16.78,"volume":11014664,"rsi_14":29.45,"sma_20":18.89,"sma_60":19.19,"sma_120":21.21},{"date":"2025-09-26","open":16.86,"high":17.03,"low":16.81,"close":16.87,"volume":11979236,"rsi_14":27.46,"sma_20":18.86,"sma_60":19.14,"sma_120":21.14},{"date":"2025-09-29","open":16.89,"high":16.9,"low":16.59,"close":16.74,"volume":12165367,"rsi_14":26.53,"sma_20":18.81,"sma_60":19.09,"sma_120":21.08},{"date":"2025-09-30","open":16.7,"high":17.05,"low":16.61,"close":16.99,"volume":22230695,"rsi_14":33.33,"sma_20":18.79,"sma_60":19.06,"sma_120":21.02},{"date":"2025-10-01","open":17.48,"high":17.96,"low":17.1,"close":17.91,"volume":23515930,"rsi_14":48.28,"sma_20":18.79,"sma_60":19.03,"sma_120":20.97},{"date":"2025-10-02","open":17.71,"high":17.85,"low":17.48,"close":17.8,"volume":11204115,"rsi_14":50.13,"sma_20":18.8,"sma_60":19.01,"sma_120":20.91},{"date":"2025-10-03","open":17.79,"high":17.94,"low":17.62,"close":17.73,"volume":7714623,"rsi_14":56.32,"sma_20":18.79,"sma_60":19.01,"sma_120":20.86},{"date":"2025-10-06","open":17.73,"high":17.77,"low":17.31,"close":17.37,"volume":11397269,"rsi_14":46.94,"sma_20":18.76,"sma_60":19.0,"sma_120":20.79},{"date":"2025-10-07","open":17.42,"high":17.7,"low":17.3,"close":17.55,"volume":13204439,"rsi_14":50.27,"sma_20":18.73,"sma_60":18.99,"sma_120":20.74},{"date":"2025-10-08","open":17.52,"high":17.6,"low":17.31,"close":17.36,"volume":8467448,"rsi_14":49.47,"sma_20":18.7,"sma_60":18.98,"sma_120":20.69},{"date":"2025-10-09","open":17.44,"high":17.44,"low":17.12,"close":17.17,"volume":7238406,"rsi_14":49.47,"sma_20":18.65,"sma_60":18.97,"sma_120":20.63},{"date":"2025-10-10","open":17.31,"high":17.35,"low":16.99,"close":17.24,"volume":14977182,"rsi_14":53.55,"sma_20":18.62,"sma_60":18.97,"sma_120":20.57},{"date":"2025-10-13","open":17.18,"high":17.2,"low":16.64,"close":16.88,"volume":12938724,"rsi_14":49.87,"sma_20":18.6,"sma_60":18.95,"sma_120":20.51},{"date":"2025-10-14","open":16.84,"high":17.18,"low":16.77,"close":17.17,"volume":16330611,"rsi_14":49.62,"sma_20":18.58,"sma_60":18.95,"sma_120":20.46},{"date":"2025-10-15","open":17.17,"high":17.33,"low":16.95,"close":17.02,"volume":13431848,"rsi_14":53.59,"sma_20":18.55,"sma_60":18.93,"sma_120":20.4},{"date":"2025-10-16","open":17.16,"high":17.34,"low":16.86,"close":16.95,"volume":14701800,"rsi_14":51.25,"sma_20":18.53,"sma_60":18.91,"sma_120":20.35},{"date":"2025-10-17","open":17.03,"high":17.29,"low":16.98,"close":17.22,"volume":8973990,"rsi_14":56.95,"sma_20":18.53,"sma_60":18.9,"sma_120":20.3},{"date":"2025-10-20","open":17.23,"high":17.29,"low":17.14,"close":17.17,"volume":7299973,"rsi_14":52.69,"sma_20":18.54,"sma_60":18.88,"sma_120":20.26},{"date":"2025-10-21","open":17.28,"high":17.32,"low":17.1,"close":17.28,"volume":7466330,"rsi_14":37.22,"sma_20":18.56,"sma_60":18.87,"sma_120":20.21},{"date":"2025-10-22","open":17.3,"high":17.62,"low":17.17,"close":17.43,"volume":9936299,"rsi_14":42.59,"sma_20":18.57,"sma_60":18.86,"sma_120":20.16},{"date":"2025-10-23","open":17.5,"high":17.5,"low":17.11,"close":17.14,"volume":8562579,"rsi_14":39.12,"sma_20":18.59,"sma_60":18.86,"sma_120":20.12},{"date":"2025-10-24","open":17.17,"high":17.27,"low":16.94,"close":16.97,"volume":7146809,"rsi_14":42.12,"sma_20":18.59,"sma_60":18.86,"sma_120":20.07},{"date":"2025-10-27","open":16.98,"high":17.17,"low":16.95,"close":17.17,"volume":8998603,"rsi_14":42.55,"sma_20":18.62,"sma_60":18.86,"sma_120":20.03},{"date":"2025-10-28","open":17.06,"high":17.08,"low":16.75,"close":16.78,"volume":14629165,"rsi_14":39.39,"sma_20":18.61,"sma_60":18.85,"sma_120":19.99},{"date":"2025-10-29","open":16.7,"high":16.74,"low":16.1,"close":16.13,"volume":20897533,"rsi_14":33.82,"sma_20":18.51,"sma_60":18.83,"sma_120":19.94},{"date":"2025-10-30","open":16.06,"high":16.54,"low":16.03,"close":16.49,"volume":15512734,"rsi_14":33.04,"sma_20":18.42,"sma_60":18.8,"sma_120":19.89},{"date":"2025-10-31","open":16.34,"high":16.39,"low":16.18,"close":16.27,"volume":12966378,"rsi_14":34.66,"sma_20":18.33,"sma_60":18.77,"sma_120":19.84},{"date":"2025-11-03","open":16.25,"high":16.51,"low":16.1,"close":16.36,"volume":12535210,"rsi_14":30.16,"sma_20":18.25,"sma_60":18.74,"sma_120":19.8},{"date":"2025-11-04","open":16.4,"high":16.44,"low":16.14,"close":16.19,"volume":9363548,"rsi_14":29.97,"sma_20":18.16,"sma_60":18.7,"sma_120":19.75},{"date":"2025-11-05","open":16.17,"high":16.3,"low":16.09,"close":16.18,"volume":10968096,"rsi_14":30.46,"sma_20":18.08,"sma_60":18.66,"sma_120":19.71},{"date":"2025-11-06","open":16.09,"high":16.25,"low":15.71,"close":15.81,"volume":10641552,"rsi_14":20.19,"sma_20":17.99,"sma_60":18.61,"sma_120":19.65},{"date":"2025-11-07","open":15.84,"high":16.36,"low":15.8,"close":16.22,"volume":10833067,"rsi_14":30.57,"sma_20":17.92,"sma_60":18.58,"sma_120":19.6},{"date":"2025-11-10","open":16.35,"high":16.36,"low":16.0,"close":16.07,"volume":9212476,"rsi_14":26.84,"sma_20":17.86,"sma_60":18.54,"sma_120":19.55},{"date":"2025-11-11","open":16.2,"high":16.44,"low":16.16,"close":16.37,"volume":9691431,"rsi_14":30.0,"sma_20":17.8,"sma_60":18.51,"sma_120":19.51},{"date":"2025-11-12","open":16.44,"high":16.56,"low":16.33,"close":16.41,"volume":8059844,"rsi_14":33.53,"sma_20":17.75,"sma_60":18.48,"sma_120":19.47},{"date":"2025-11-13","open":16.44,"high":16.71,"low":16.39,"close":16.5,"volume":9838661,"rsi_14":37.13,"sma_20":17.71,"sma_60":18.45,"sma_120":19.43},{"date":"2025-11-14","open":16.56,"high":16.72,"low":16.33,"close":16.52,"volume":8036576,"rsi_14":33.33,"sma_20":17.65,"sma_60":18.42,"sma_120":19.38},{"date":"2025-11-17","open":16.49,"high":16.54,"low":16.19,"close":16.2,"volume":10891121,"rsi_14":34.31,"sma_20":17.58,"sma_60":18.38,"sma_120":19.34},{"date":"2025-11-18","open":16.21,"high":16.5,"low":16.15,"close":16.45,"volume":9522017,"rsi_14":50.0,"sma_20":17.52,"sma_60":18.35,"sma_120":19.29},{"date":"2025-11-19","open":16.42,"high":16.64,"low":16.32,"close":16.47,"volume":10219231,"rsi_14":49.62,"sma_20":17.45,"sma_60":18.32,"sma_120":19.25},{"date":"2025-11-20","open":16.42,"high":16.57,"low":16.35,"close":16.45,"volume":8232405,"rsi_14":53.97,"sma_20":17.4,"sma_60":18.29,"sma_120":19.2},{"date":"2025-11-21","open":16.66,"high":17.07,"low":16.59,"close":16.82,"volume":14288291,"rsi_14":58.96,"sma_20":17.37,"sma_60":18.28,"sma_120":19.16},{"date":"2025-11-24","open":16.78,"high":16.84,"low":16.57,"close":16.58,"volume":12973296,"rsi_14":57.45,"sma_20":17.32,"sma_60":18.25,"sma_120":19.12},{"date":"2025-11-25","open":16.65,"high":16.9,"low":16.63,"close":16.79,"volume":8208801,"rsi_14":61.02,"sma_20":17.31,"sma_60":18.23,"sma_120":19.08},{"date":"2025-11-26","open":16.75,"high":17.02,"low":16.75,"close":16.87,"volume":8629894,"rsi_14":71.21,"sma_20":17.33,"sma_60":18.21,"sma_120":19.04},{"date":"2025-11-28","open":16.89,"high":17.01,"low":16.88,"close":16.9,"volume":3764759,"rsi_14":65.92,"sma_20":17.35,"sma_60":18.19,"sma_120":19.0},{"date":"2025-12-01","open":16.85,"high":16.92,"low":16.6,"close":16.72,"volume":8595491,"rsi_14":65.33,"sma_20":17.37,"sma_60":18.16,"sma_120":18.96},{"date":"2025-12-02","open":16.73,"high":16.73,"low":16.23,"close":16.3,"volume":10588633,"rsi_14":48.32,"sma_20":17.37,"sma_60":18.13,"sma_120":18.92},{"date":"2025-12-03","open":16.38,"high":16.66,"low":16.24,"close":16.24,"volume":7098952,"rsi_14":46.25,"sma_20":17.37,"sma_60":18.09,"sma_120":18.88},{"date":"2025-12-04","open":16.3,"high":16.36,"low":16.01,"close":16.04,"volume":8758056,"rsi_14":40.48,"sma_20":17.37,"sma_60":18.05,"sma_120":18.84},{"date":"2025-12-05","open":16.01,"high":16.22,"low":15.96,"close":16.14,"volume":8210868,"rsi_14":42.31,"sma_20":17.38,"sma_60":18.01,"sma_120":18.8},{"date":"2025-12-08","open":16.07,"high":16.42,"low":15.98,"close":16.19,"volume":12326919,"rsi_14":49.79,"sma_20":17.38,"sma_60":17.98,"sma_120":18.77},{"date":"2025-12-09","open":16.21,"high":16.35,"low":16.04,"close":16.2,"volume":10495005,"rsi_14":43.75,"sma_20":17.39,"sma_60":17.95,"sma_120":18.73},{"date":"2025-12-10","open":16.26,"high":16.54,"low":16.19,"close":16.51,"volume":14148699,"rsi_14":50.84,"sma_20":17.4,"sma_60":17.92,"sma_120":18.7},{"date":"2025-12-11","open":16.51,"high":16.75,"low":16.5,"close":16.66,"volume":7955024,"rsi_14":54.37,"sma_20":17.41,"sma_60":17.9,"sma_120":18.66},{"date":"2025-12-12","open":16.74,"high":16.91,"low":16.73,"close":16.8,"volume":7071134,"rsi_14":49.56,"sma_20":17.42,"sma_60":17.89,"sma_120":18.63},{"date":"2025-12-15","open":16.87,"high":17.08,"low":16.87,"close":16.98,"volume":8856628,"rsi_14":59.46,"sma_20":17.45,"sma_60":17.88,"sma_120":18.61},{"date":"2025-12-16","open":16.99,"high":17.04,"low":16.76,"close":16.79,"volume":7997759,"rsi_14":50.0,"sma_20":17.48,"sma_60":17.87,"sma_120":18.59},{"date":"2025-12-17","open":16.88,"high":17.06,"low":16.84,"close":16.96,"volume":8249532,"rsi_14":52.17,"sma_20":17.51,"sma_60":17.86,"sma_120":18.57},{"date":"2025-12-18","open":16.89,"high":17.01,"low":16.82,"close":16.85,"volume":12186418,"rsi_14":48.95,"sma_20":17.53,"sma_60":17.85,"sma_120":18.54},{"date":"2025-12-19","open":16.86,"high":17.08,"low":16.14,"close":16.42,"volume":22998070,"rsi_14":43.98,"sma_20":17.53,"sma_60":17.84,"sma_120":18.51},{"date":"2025-12-22","open":16.27,"high":16.5,"low":16.16,"close":16.34,"volume":11410698,"rsi_14":50.87,"sma_20":17.5,"sma_60":17.82,"sma_120":18.48},{"date":"2025-12-23","open":16.3,"high":16.33,"low":16.04,"close":16.07,"volume":9443124,"rsi_14":46.43,"sma_20":17.47,"sma_60":17.8,"sma_120":18.45},{"date":"2025-12-24","open":16.04,"high":16.17,"low":15.98,"close":16.17,"volume":3755557,"rsi_14":52.7,"sma_20":17.44,"sma_60":17.78,"sma_120":18.42},{"date":"2025-12-26","open":16.15,"high":16.35,"low":16.11,"close":16.32,"volume":6941421,"rsi_14":53.85,"sma_20":17.41,"sma_60":17.75,"sma_120":18.39},{"date":"2025-12-29","open":16.37,"high":16.63,"low":16.36,"close":16.53,"volume":12228471,"rsi_14":56.65,"sma_20":17.39,"sma_60":17.72,"sma_120":18.37},{"date":"2025-12-30","open":16.56,"high":16.68,"low":16.48,"close":16.5,"volume":7742288,"rsi_14":55.85,"sma_20":17.38,"sma_60":17.69,"sma_120":18.35},{"date":"2025-12-31","open":16.47,"high":16.55,"low":16.37,"close":16.38,"volume":5146609,"rsi_14":47.35,"sma_20":17.38,"sma_60":17.67,"sma_120":18.33},{"date":"2026-01-02","open":16.31,"high":16.5,"low":16.18,"close":16.37,"volume":10643572,"rsi_14":43.48,"sma_20":17.39,"sma_60":17.64,"sma_120":18.32},{"date":"2026-01-05","open":16.34,"high":16.37,"low":16.06,"close":16.17,"volume":16341946,"rsi_14":35.86,"sma_20":17.4,"sma_60":17.62,"sma_120":18.3},{"date":"2026-01-06","open":16.14,"high":16.18,"low":15.95,"close":15.95,"volume":13635080,"rsi_14":27.39,"sma_20":17.39,"sma_60":17.59,"sma_120":18.28},{"date":"2026-01-07","open":16.01,"high":16.05,"low":15.22,"close":15.22,"volume":18996560,"rsi_14":22.15,"sma_20":17.34,"sma_60":17.55,"sma_120":18.26},{"date":"2026-01-08","open":15.19,"high":15.77,"low":15.11,"close":15.69,"volume":14491356,"rsi_14":29.7,"sma_20":17.31,"sma_60":17.52,"sma_120":18.24},{"date":"2026-01-09","open":15.83,"high":16.1,"low":15.63,"close":16.03,"volume":11088095,"rsi_14":37.85,"sma_20":17.28,"sma_60":17.49,"sma_120":18.22},{"date":"2026-01-12","open":16.08,"high":16.08,"low":15.75,"close":15.8,"volume":12458987,"rsi_14":40.12,"sma_20":17.24,"sma_60":17.47,"sma_120":18.2},{"date":"2026-01-13","open":15.85,"high":16.15,"low":15.66,"close":15.68,"volume":15794042,"rsi_14":39.76,"sma_20":17.18,"sma_60":17.44,"sma_120":18.17},{"date":"2026-01-14","open":15.74,"high":16.26,"low":15.73,"close":16.2,"volume":15609116,"rsi_14":51.92,"sma_20":17.14,"sma_60":17.41,"sma_120":18.16},{"date":"2026-01-15","open":16.18,"high":16.46,"low":15.98,"close":16.44,"volume":12414092,"rsi_14":53.83,"sma_20":17.12,"sma_60":17.39,"sma_120":18.14},{"date":"2026-01-16","open":16.31,"high":16.37,"low":16.03,"close":16.05,"volume":11734056,"rsi_14":46.53,"sma_20":17.07,"sma_60":17.37,"sma_120":18.12},{"date":"2026-01-20","open":16.05,"high":16.45,"low":15.99,"close":16.25,"volume":11431536,"rsi_14":46.4,"sma_20":17.04,"sma_60":17.34,"sma_120":18.1},{"date":"2026-01-21","open":16.19,"high":16.38,"low":16.08,"close":16.37,"volume":13031857,"rsi_14":48.43,"sma_20":17.04,"sma_60":17.32,"sma_120":18.09},{"date":"2026-01-22","open":16.33,"high":16.72,"low":16.33,"close":16.54,"volume":9997507,"rsi_14":51.91,"sma_20":17.05,"sma_60":17.31,"sma_120":18.09},{"date":"2026-01-23","open":16.53,"high":16.65,"low":16.36,"close":16.56,"volume":9793000,"rsi_14":52.38,"sma_20":17.07,"sma_60":17.29,"sma_120":18.08},{"date":"2026-01-26","open":16.66,"high":17.15,"low":16.66,"close":17.12,"volume":17228500,"rsi_14":61.05,"sma_20":17.13,"sma_60":17.29,"sma_120":18.07},{"date":"2026-01-27","open":17.0,"high":17.36,"low":16.98,"close":17.32,"volume":14828700,"rsi_14":62.28,"sma_20":17.16,"sma_60":17.3,"sma_120":18.07},{"date":"2026-01-28","open":17.37,"high":17.5,"low":16.87,"close":17.06,"volume":11013800,"rsi_14":70.1,"sma_20":17.17,"sma_60":17.3,"sma_120":18.05},{"date":"2026-01-29","open":17.18,"high":17.45,"low":17.14,"close":17.21,"volume":11067800,"rsi_14":67.22,"sma_20":17.19,"sma_60":17.32,"sma_120":18.04},{"date":"2026-01-30","open":17.3,"high":17.86,"low":17.19,"close":17.86,"volume":14674800,"rsi_14":69.87,"sma_20":17.25,"sma_60":17.34,"sma_120":18.04},{"date":"2026-02-02","open":17.83,"high":17.86,"low":17.46,"close":17.74,"volume":11387000,"rsi_14":72.06,"sma_20":17.31,"sma_60":17.36,"sma_120":18.03},{"date":"2026-02-03","open":17.63,"high":18.51,"low":17.57,"close":18.44,"volume":17829100,"rsi_14":78.6,"sma_20":17.41,"sma_60":17.39,"sma_120":18.03},{"date":"2026-02-04","open":18.58,"high":19.3,"low":18.54,"close":19.11,"volume":19915000,"rsi_14":79.26,"sma_20":17.55,"sma_60":17.44,"sma_120":18.03},{"date":"2026-02-05","open":19.28,"high":19.34,"low":18.81,"close":18.86,"volume":13320400,"rsi_14":73.8,"sma_20":17.73,"sma_60":17.48,"sma_120":18.03},{"date":"2026-02-06","open":18.89,"high":19.03,"low":18.67,"close":18.67,"volume":11150400,"rsi_14":77.35,"sma_20":17.87,"sma_60":17.52,"sma_120":18.03},{"date":"2026-02-09","open":18.67,"high":18.79,"low":18.33,"close":18.51,"volume":10983696,"rsi_14":65.99,"sma_20":17.16,"sma_60":17.32,"sma_120":18.09},{"date":"2026-02-10","open":18.57,"high":18.8,"low":18.38,"close":18.65,"volume":11371655,"rsi_14":69.39,"sma_20":17.27,"sma_60":17.34,"sma_120":18.1},{"date":"2026-02-11","open":18.42,"high":19.34,"low":18.19,"close":19.32,"volume":12270688,"rsi_14":75.32,"sma_20":17.41,"sma_60":17.38,"sma_120":18.11},{"date":"2026-02-12","open":19.4,"high":19.61,"low":18.97,"close":19.24,"volume":11783283,"rsi_14":84.46,"sma_20":17.54,"sma_60":17.43,"sma_120":18.12},{"date":"2026-02-13","open":19.23,"high":19.38,"low":18.79,"close":19.07,"volume":10732027,"rsi_14":80.11,"sma_20":17.65,"sma_60":17.47,"sma_120":18.12},{"date":"2026-02-17","open":19.09,"high":19.15,"low":17.68,"close":18.23,"volume":21035406,"rsi_14":66.9,"sma_20":17.73,"sma_60":17.5,"sma_120":18.12},{"date":"2026-02-18","open":18.18,"high":18.19,"low":17.72,"close":18.13,"volume":21772900,"rsi_14":60.9,"sma_20":18.72,"sma_60":17.76,"sma_120":18.04},{"date":"2026-02-19","open":18.23,"high":18.32,"low":17.96,"close":18.04,"volume":9664500,"rsi_14":58.53,"sma_20":18.79,"sma_60":17.79,"sma_120":18.04},{"date":"2026-02-20","open":18.17,"high":18.17,"low":17.76,"close":17.82,"volume":10956446,"rsi_14":49.56,"sma_20":18.84,"sma_60":17.8,"sma_120":18.04},{"date":"2026-02-23","open":17.77,"high":18.33,"low":17.76,"close":18.2,"volume":12205000,"rsi_14":54.96,"sma_20":18.91,"sma_60":17.82,"sma_120":18.03},{"date":"2026-02-24","open":18.31,"high":18.69,"low":18.31,"close":18.43,"volume":12656156,"rsi_14":69.55,"sma_20":17.89,"sma_60":17.55,"sma_120":18.11},{"date":"2026-02-25","open":18.3,"high":18.31,"low":17.66,"close":18.02,"volume":13177172,"rsi_14":62.3,"sma_20":17.98,"sma_60":17.58,"sma_120":18.1},{"date":"2026-02-26","open":18.15,"high":18.32,"low":17.97,"close":18.07,"volume":14245169,"rsi_14":60.92,"sma_20":18.11,"sma_60":17.61,"sma_120":18.09},{"date":"2026-02-27","open":18.14,"high":18.66,"low":18.08,"close":18.58,"volume":12897981,"rsi_14":68.35,"sma_20":18.25,"sma_60":17.65,"sma_120":18.09},{"date":"2026-03-02","open":18.55,"high":18.8,"low":18.33,"close":18.51,"volume":10417811,"rsi_14":66.34,"sma_20":18.36,"sma_60":17.68,"sma_120":18.1},{"date":"2026-03-03","open":18.38,"high":18.55,"low":18.08,"close":18.3,"volume":10483510,"rsi_14":63.39,"sma_20":18.47,"sma_60":17.71,"sma_120":18.09},{"date":"2026-03-04","open":18.39,"high":18.39,"low":18.01,"close":18.19,"volume":10252248,"rsi_14":61.19,"sma_20":18.59,"sma_60":17.73,"sma_120":18.09},{"date":"2026-03-05","open":18.14,"high":18.32,"low":17.93,"close":17.96,"volume":9327568,"rsi_14":43.94,"sma_20":18.66,"sma_60":17.75,"sma_120":18.08},{"date":"2026-03-06","open":17.96,"high":18.38,"low":17.76,"close":18.35,"volume":8897608,"rsi_14":46.85,"sma_20":18.74,"sma_60":17.78,"sma_120":18.08},{"date":"2026-03-09","open":18.32,"high":18.43,"low":17.97,"close":18.01,"volume":11004537,"rsi_14":35.04,"sma_20":18.83,"sma_60":17.8,"sma_120":18.07},{"date":"2026-03-10","open":17.82,"high":17.86,"low":17.44,"close":17.45,"volume":10183573,"rsi_14":31.66,"sma_20":18.87,"sma_60":17.81,"sma_120":18.07},{"date":"2026-03-11","open":17.37,"high":17.39,"low":16.27,"close":16.38,"volume":24248874,"rsi_14":26.84,"sma_20":18.86,"sma_60":17.81,"sma_120":18.05},{"date":"2026-03-12","open":16.08,"high":16.46,"low":15.56,"close":15.6,"volume":24815494,"rsi_14":27.07,"sma_20":18.79,"sma_60":17.78,"sma_120":18.03},{"date":"2026-03-13","open":15.77,"high":16.27,"low":15.77,"close":15.83,"volume":20226699,"rsi_14":32.06,"sma_20":18.65,"sma_60":17.76,"sma_120":18.01},{"date":"2026-03-16","open":15.88,"high":15.96,"low":15.46,"close":15.47,"volume":17215916,"rsi_14":22.04,"sma_20":18.49,"sma_60":17.73,"sma_120":17.98},{"date":"2026-03-17","open":15.51,"high":15.83,"low":15.51,"close":15.62,"volume":14823809,"rsi_14":26.34,"sma_20":18.3,"sma_60":17.71,"sma_120":17.96},{"date":"2026-03-18","open":15.47,"high":15.56,"low":14.82,"close":15.01,"volume":19649361,"rsi_14":23.09,"sma_20":18.08,"sma_60":17.67,"sma_120":17.93},{"date":"2026-03-19","open":15.04,"high":15.19,"low":14.78,"close":14.86,"volume":20714286,"rsi_14":14.71,"sma_20":17.86,"sma_60":17.63,"sma_120":17.9},{"date":"2026-03-20","open":14.87,"high":14.96,"low":14.54,"close":14.63,"volume":24494365,"rsi_14":14.25,"sma_20":17.67,"sma_60":17.6,"sma_120":17.86},{"date":"2026-03-23","open":14.8,"high":15.02,"low":14.54,"close":14.92,"volume":14544729,"rsi_14":19.23,"sma_20":17.52,"sma_60":17.57,"sma_120":17.83},{"date":"2026-03-24","open":14.94,"high":15.28,"low":14.83,"close":15.01,"volume":12026891,"rsi_14":21.11,"sma_20":17.35,"sma_60":17.54,"sma_120":17.8},{"date":"2026-03-25","open":15.03,"high":15.03,"low":14.51,"close":14.78,"volume":17431759,"rsi_14":21.09,"sma_20":17.18,"sma_60":17.52,"sma_120":17.76},{"date":"2026-03-26","open":14.73,"high":14.94,"low":14.58,"close":14.67,"volume":13531847,"rsi_14":14.7,"sma_20":17.0,"sma_60":17.48,"sma_120":17.73},{"date":"2026-03-27","open":14.73,"high":15.23,"low":14.63,"close":15.07,"volume":16966732,"rsi_14":22.14,"sma_20":16.82,"sma_60":17.46,"sma_120":17.7},{"date":"2026-03-30","open":15.04,"high":15.38,"low":14.94,"close":15.18,"volume":20784412,"rsi_14":26.5,"sma_20":16.65,"sma_60":17.43,"sma_120":17.68},{"date":"2026-03-31","open":15.2,"high":15.28,"low":14.88,"close":15.17,"volume":17282344,"rsi_14":33.63,"sma_20":16.49,"sma_60":17.4,"sma_120":17.65},{"date":"2026-04-01","open":15.32,"high":15.51,"low":14.55,"close":14.98,"volume":31215208,"rsi_14":39.85,"sma_20":16.32,"sma_60":17.36,"sma_120":17.62},{"date":"2026-04-02","open":14.81,"high":15.19,"low":14.71,"close":15.17,"volume":16993739,"rsi_14":39.08,"sma_20":16.18,"sma_60":17.33,"sma_120":17.6},{"date":"2026-04-06","open":15.15,"high":15.34,"low":15.08,"close":15.23,"volume":11022943,"rsi_14":45.58,"sma_20":16.01,"sma_60":17.29,"sma_120":17.58},{"date":"2026-04-07","open":15.23,"high":15.38,"low":14.94,"close":14.95,"volume":10036320,"rsi_14":38.57,"sma_20":15.86,"sma_60":17.25,"sma_120":17.56},{"date":"2026-04-08","open":15.01,"high":15.11,"low":14.87,"close":15.03,"volume":10216811,"rsi_14":50.68,"sma_20":15.73,"sma_60":17.21,"sma_120":17.53},{"date":"2026-04-09","open":14.73,"high":15.02,"low":14.6,"close":15.01,"volume":10953347,"rsi_14":52.78,"sma_20":15.66,"sma_60":17.18,"sma_120":17.51},{"date":"2026-04-10","open":14.99,"high":15.04,"low":14.58,"close":14.65,"volume":9967806,"rsi_14":50.29,"sma_20":15.61,"sma_60":17.15,"sma_120":17.49},{"date":"2026-04-13","open":14.58,"high":14.61,"low":13.72,"close":14.0,"volume":26903225,"rsi_14":33.68,"sma_20":15.51,"sma_60":17.11,"sma_120":17.46},{"date":"2026-04-14","open":13.9,"high":14.1,"low":13.78,"close":13.78,"volume":17633651,"rsi_14":29.0,"sma_20":15.43,"sma_60":17.06,"sma_120":17.42},{"date":"2026-04-15","open":13.8,"high":13.83,"low":13.55,"close":13.6,"volume":19305773,"rsi_14":29.38,"sma_20":15.32,"sma_60":17.01,"sma_120":17.38},{"date":"2026-04-16","open":13.82,"high":14.22,"low":13.81,"close":14.18,"volume":18587412,"rsi_14":42.65,"sma_20":15.28,"sma_60":16.96,"sma_120":17.34},{"date":"2026-04-17","open":14.15,"high":14.41,"low":14.11,"close":14.34,"volume":12689991,"rsi_14":38.1,"sma_20":15.25,"sma_60":16.92,"sma_120":17.31},{"date":"2026-04-20","open":14.24,"high":14.44,"low":14.1,"close":14.32,"volume":11134979,"rsi_14":35.73,"sma_20":15.24,"sma_60":16.88,"sma_120":17.27},{"date":"2026-04-21","open":14.36,"high":14.41,"low":14.06,"close":14.16,"volume":12382642,"rsi_14":33.99,"sma_20":15.2,"sma_60":16.84,"sma_120":17.24},{"date":"2026-04-22","open":14.16,"high":14.29,"low":13.92,"close":14.02,"volume":12281229,"rsi_14":34.46,"sma_20":15.14,"sma_60":16.79,"sma_120":17.2},{"date":"2026-04-23","open":14.02,"high":14.04,"low":13.7,"close":13.91,"volume":12852350,"rsi_14":29.11,"sma_20":15.1,"sma_60":16.75,"sma_120":17.17},{"date":"2026-04-24","open":13.92,"high":13.99,"low":13.57,"close":13.67,"volume":12561275,"rsi_14":25.71,"sma_20":15.05,"sma_60":16.72,"sma_120":17.13},{"date":"2026-04-27","open":13.7,"high":13.81,"low":13.6,"close":13.63,"volume":16524076,"rsi_14":27.79,"sma_20":14.97,"sma_60":16.68,"sma_120":17.1},{"date":"2026-04-28","open":13.85,"high":13.91,"low":13.63,"close":13.77,"volume":13606812,"rsi_14":29.43,"sma_20":14.9,"sma_60":16.64,"sma_120":17.06},{"date":"2026-04-29","open":13.75,"high":13.93,"low":13.65,"close":13.73,"volume":14518259,"rsi_14":29.07,"sma_20":14.82,"sma_60":16.59,"sma_120":17.03},{"date":"2026-04-30","open":13.71,"high":14.19,"low":13.7,"close":14.18,"volume":16423834,"rsi_14":35.63,"sma_20":14.77,"sma_60":16.56,"sma_120":17.0},{"date":"2026-05-01","open":14.22,"high":14.39,"low":13.78,"close":13.9,"volume":10354646,"rsi_14":41.11,"sma_20":14.68,"sma_60":16.51,"sma_120":16.96},{"date":"2026-05-04","open":13.92,"high":13.92,"low":13.62,"close":13.69,"volume":12769038,"rsi_14":41.68,"sma_20":14.59,"sma_60":16.45,"sma_120":16.92},{"date":"2026-05-05","open":13.62,"high":13.94,"low":13.45,"close":13.84,"volume":13838697,"rsi_14":48.18,"sma_20":14.51,"sma_60":16.4,"sma_120":16.88},{"date":"2026-05-06","open":13.88,"high":14.05,"low":13.84,"close":13.91,"volume":12445425,"rsi_14":33.51,"sma_20":14.44,"sma_60":16.35,"sma_120":16.84},{"date":"2026-05-07","open":13.9,"high":14.31,"low":13.8,"close":14.19,"volume":14789406,"rsi_14":37.56,"sma_20":14.38,"sma_60":16.3,"sma_120":16.81},{"date":"2026-05-08","open":14.19,"high":14.24,"low":13.92,"close":13.97,"volume":10376054,"rsi_14":34.29,"sma_20":14.32,"sma_60":16.24,"sma_120":16.77},{"date":"2026-05-11","open":14.01,"high":14.16,"low":13.54,"close":13.77,"volume":13751700,"rsi_14":33.84,"sma_20":14.3,"sma_60":16.15,"sma_120":16.74},{"date":"2026-05-12","open":13.89,"high":14.07,"low":13.68,"close":13.84,"volume":12678086,"rsi_14":37.84,"sma_20":14.28,"sma_60":16.07,"sma_120":16.7},{"date":"2026-05-13","open":13.81,"high":13.97,"low":13.67,"close":13.93,"volume":12489732,"rsi_14":42.6,"sma_20":14.28,"sma_60":15.97,"sma_120":16.68},{"date":"2026-05-14","open":14.04,"high":14.15,"low":13.48,"close":13.51,"volume":16532966,"rsi_14":39.66,"sma_20":14.23,"sma_60":15.86,"sma_120":16.64},{"date":"2026-05-15","open":13.64,"high":13.74,"low":13.27,"close":13.28,"volume":16025524,"rsi_14":36.58,"sma_20":14.16,"sma_60":15.76,"sma_120":16.61},{"date":"2026-05-18","open":13.29,"high":13.64,"low":13.29,"close":13.63,"volume":14183069,"rsi_14":41.58,"sma_20":14.11,"sma_60":15.67,"sma_120":16.58},{"date":"2026-05-19","open":13.74,"high":14.0,"low":13.54,"close":13.77,"volume":14952003,"rsi_14":44.98,"sma_20":14.07,"sma_60":15.6,"sma_120":16.56},{"date":"2026-05-20","open":13.8,"high":13.81,"low":13.46,"close":13.6,"volume":11236953,"rsi_14":39.93,"sma_20":14.03,"sma_60":15.51,"sma_120":16.53},{"date":"2026-05-21","open":13.49,"high":13.5,"low":12.99,"close":13.23,"volume":22417937,"rsi_14":38.68,"sma_20":13.98,"sma_60":15.42,"sma_120":16.5},{"date":"2026-05-22","open":13.25,"high":13.5,"low":13.24,"close":13.4,"volume":11621997,"rsi_14":45.06,"sma_20":13.95,"sma_60":15.33,"sma_120":16.47},{"date":"2026-05-26","open":13.31,"high":13.37,"low":13.0,"close":13.0,"volume":16005993,"rsi_14":36.98,"sma_20":13.9,"sma_60":15.23,"sma_120":16.44},{"date":"2026-05-27","open":13.02,"high":13.42,"low":13.02,"close":13.18,"volume":18433099,"rsi_14":38.9,"sma_20":13.85,"sma_60":15.13,"sma_120":16.41},{"date":"2026-05-28","open":13.1,"high":13.43,"low":12.99,"close":13.23,"volume":11870374,"rsi_14":34.29,"sma_20":13.81,"sma_60":15.04,"sma_120":16.37},{"date":"2026-05-29","open":13.17,"high":13.31,"low":12.98,"close":13.13,"volume":13936195,"rsi_14":35.79,"sma_20":13.76,"sma_60":14.95,"sma_120":16.34},{"date":"2026-06-01","open":12.99,"high":13.23,"low":12.95,"close":12.96,"volume":12686470,"rsi_14":36.09,"sma_20":13.71,"sma_60":14.86,"sma_120":16.3},{"date":"2026-06-02","open":12.95,"high":12.95,"low":12.61,"close":12.71,"volume":16202194,"rsi_14":31.85,"sma_20":13.66,"sma_60":14.75,"sma_120":16.27},{"date":"2026-06-03","open":12.49,"high":12.85,"low":12.41,"close":12.44,"volume":17916926,"rsi_14":27.29,"sma_20":13.59,"sma_60":14.65,"sma_120":16.23},{"date":"2026-06-04","open":12.7,"high":12.85,"low":12.39,"close":12.53,"volume":13195192,"rsi_14":33.22,"sma_20":13.52,"sma_60":14.56,"sma_120":16.19},{"date":"2026-06-05","open":12.56,"high":13.0,"low":12.56,"close":12.86,"volume":14766852,"rsi_14":42.95,"sma_20":13.45,"sma_60":14.5,"sma_120":16.15},{"date":"2026-06-08","open":12.76,"high":13.1,"low":12.69,"close":13.0,"volume":19078341,"rsi_14":38.89,"sma_20":13.4,"sma_60":14.45,"sma_120":16.11},{"date":"2026-06-09","open":13.11,"high":13.25,"low":12.71,"close":12.99,"volume":17453339,"rsi_14":35.51,"sma_20":13.36,"sma_60":14.39,"sma_120":16.08},{"date":"2026-06-10","open":13.02,"high":13.28,"low":12.93,"close":13.19,"volume":15180457,"rsi_14":42.13,"sma_20":13.33,"sma_60":14.35,"sma_120":16.04},{"date":"2026-06-11","open":13.15,"high":13.38,"low":13.13,"close":13.3,"volume":9915743,"rsi_14":51.0,"sma_20":13.3,"sma_60":14.3,"sma_120":16.0},{"date":"2026-06-12","open":13.29,"high":13.6,"low":13.14,"close":13.58,"volume":15325421,"rsi_14":53.26,"sma_20":13.3,"sma_60":14.27,"sma_120":15.97},{"date":"2026-06-15","open":13.5,"high":13.89,"low":13.43,"close":13.45,"volume":24640379,"rsi_14":59.83,"sma_20":13.31,"sma_60":14.24,"sma_120":15.94},{"date":"2026-06-16","open":13.43,"high":13.68,"low":13.26,"close":13.4,"volume":15601678,"rsi_14":55.45,"sma_20":13.3,"sma_60":14.21,"sma_120":15.91},{"date":"2026-06-17","open":13.37,"high":13.56,"low":12.87,"close":13.01,"volume":11641084,"rsi_14":46.15,"sma_20":13.26,"sma_60":14.18,"sma_120":15.87},{"date":"2026-06-18","open":12.96,"high":13.16,"low":12.88,"close":13.05,"volume":22362834,"rsi_14":48.4,"sma_20":13.23,"sma_60":14.14,"sma_120":15.84},{"date":"2026-06-22","open":13.0,"high":13.14,"low":12.67,"close":12.7,"volume":11706533,"rsi_14":45.07,"sma_20":13.21,"sma_60":14.1,"sma_120":15.81},{"date":"2026-06-23","open":12.95,"high":13.44,"low":12.91,"close":13.28,"volume":18120682,"rsi_14":59.47,"sma_20":13.2,"sma_60":14.07,"sma_120":15.77},{"date":"2026-06-24","open":13.3,"high":13.5,"low":13.08,"close":13.45,"volume":21467479,"rsi_14":67.64,"sma_20":13.22,"sma_60":14.03,"sma_120":15.75},{"date":"2026-06-25","open":13.5,"high":13.84,"low":13.49,"close":13.62,"volume":18657258,"rsi_14":68.61,"sma_20":13.25,"sma_60":14.0,"sma_120":15.72},{"date":"2026-06-26","open":13.7,"high":13.92,"low":13.62,"close":13.92,"volume":18550419,"rsi_14":67.86,"sma_20":13.28,"sma_60":13.97,"sma_120":15.69},{"date":"2026-06-29","open":13.84,"high":14.08,"low":13.72,"close":13.82,"volume":158883757,"rsi_14":64.15,"sma_20":13.32,"sma_60":13.95,"sma_120":15.65},{"date":"2026-06-30","open":13.74,"high":13.8,"low":13.24,"close":13.31,"volume":21717749,"rsi_14":54.44,"sma_20":13.33,"sma_60":13.91,"sma_120":15.62},{"date":"2026-07-01","open":13.74,"high":14.25,"low":13.74,"close":14.14,"volume":22977145,"rsi_14":61.73,"sma_20":13.41,"sma_60":13.88,"sma_120":15.59},{"date":"2026-07-02","open":14.24,"high":14.38,"low":14.0,"close":14.17,"volume":14564713,"rsi_14":61.1,"sma_20":13.49,"sma_60":13.87,"sma_120":15.56},{"date":"2026-07-06","open":14.16,"high":14.21,"low":13.5,"close":13.63,"volume":16522418,"rsi_14":50.59,"sma_20":13.55,"sma_60":13.84,"sma_120":15.53},{"date":"2026-07-07","open":13.87,"high":14.23,"low":13.86,"close":13.87,"volume":10872923,"rsi_14":54.82,"sma_20":13.6,"sma_60":13.81,"sma_120":15.5},{"date":"2026-07-08","open":13.88,"high":13.94,"low":13.61,"close":13.61,"volume":9101408,"rsi_14":52.3,"sma_20":13.63,"sma_60":13.79,"sma_120":15.47},{"date":"2026-07-09","open":13.42,"high":13.53,"low":13.18,"close":13.22,"volume":15346934,"rsi_14":52.24,"sma_20":13.64,"sma_60":13.77,"sma_120":15.44},{"date":"2026-07-10","open":13.31,"high":13.73,"low":13.23,"close":13.67,"volume":11361505,"rsi_14":56.36,"sma_20":13.67,"sma_60":13.76,"sma_120":15.41},{"date":"2026-07-13","open":13.84,"high":14.39,"low":13.82,"close":14.17,"volume":12832620,"rsi_14":64.36,"sma_20":13.71,"sma_60":13.76,"sma_120":15.39},{"date":"2026-07-14","open":14.04,"high":14.14,"low":13.88,"close":13.99,"volume":16852272,"rsi_14":57.23,"sma_20":13.73,"sma_60":13.75,"sma_120":15.36},{"date":"2026-07-15","open":13.53,"high":14.27,"low":13.41,"close":13.93,"volume":32572135,"rsi_14":55.19,"sma_20":13.76,"sma_60":13.74,"sma_120":15.33},{"date":"2026-07-16","open":14.07,"high":14.43,"low":13.85,"close":14.3,"volume":22378729,"rsi_14":57.23,"sma_20":13.8,"sma_60":13.74,"sma_120":15.31},{"date":"2026-07-17","open":14.53,"high":14.7,"low":14.06,"close":14.12,"volume":14029635,"rsi_14":52.06,"sma_20":13.86,"sma_60":13.73,"sma_120":15.28},{"date":"2026-07-20","open":14.12,"high":14.53,"low":13.85,"close":14.47,"volume":15883947,"rsi_14":56.89,"sma_20":13.93,"sma_60":13.73,"sma_120":15.26},{"date":"2026-07-21","open":14.26,"high":14.83,"low":14.22,"close":14.68,"volume":18163943,"rsi_14":64.99,"sma_20":14.03,"sma_60":13.74,"sma_120":15.25},{"date":"2026-07-22","open":15.0,"high":15.17,"low":14.47,"close":14.66,"volume":13660713,"rsi_14":56.66,"sma_20":14.1,"sma_60":13.75,"sma_120":15.24},{"date":"2026-07-23","open":14.53,"high":14.66,"low":14.03,"close":14.2,"volume":15465096,"rsi_14":50.29,"sma_20":14.14,"sma_60":13.75,"sma_120":15.22},{"date":"2026-07-24","open":14.29,"high":14.64,"low":14.29,"close":14.6,"volume":10276866,"rsi_14":62.03,"sma_20":14.19,"sma_60":13.76,"sma_120":15.2},{"date":"2026-07-27","open":14.68,"high":15.16,"low":14.63,"close":15.06,"volume":15857543,"rsi_14":63.95,"sma_20":14.24,"sma_60":13.78,"sma_120":15.19},{"date":"2026-07-28","open":15.23,"high":15.5,"low":15.05,"close":15.25,"volume":16183919,"rsi_14":69.43,"sma_20":14.32,"sma_60":13.8,"sma_120":15.18},{"date":"2026-07-29","open":15.16,"high":15.52,"low":15.16,"close":15.32,"volume":17174516,"rsi_14":76.84,"sma_20":14.42,"sma_60":13.82,"sma_120":15.16},{"date":"2026-07-30","open":14.99,"high":15.09,"low":14.75,"close":15.03,"volume":15909137,"rsi_14":65.48,"sma_20":14.46,"sma_60":13.84,"sma_120":15.14},{"date":"2026-07-31","open":14.84,"high":14.91,"low":14.49,"close":14.51,"volume":12974892,"rsi_14":52.33,"sma_20":14.46,"sma_60":13.85,"sma_120":15.12},{"date":"2026-08-03","open":14.54,"high":14.98,"low":14.54,"close":14.91,"volume":15427237,"rsi_14":59.14,"sma_20":14.52,"sma_60":13.86,"sma_120":15.13},{"date":"2026-08-04","open":14.69,"high":15.05,"low":14.65,"close":15.0,"volume":12085885,"rsi_14":60.76,"sma_20":14.57,"sma_60":13.87,"sma_120":15.09},{"date":"2026-08-05","open":15.02,"high":15.11,"low":14.87,"close":15.01,"volume":11141146,"rsi_14":57.11,"sma_20":14.63,"sma_60":13.89,"sma_120":15.05},{"date":"2026-08-06","open":15.1,"high":15.18,"low":14.73,"close":14.85,"volume":12901807,"rsi_14":57.44,"sma_20":14.7,"sma_60":13.9,"sma_120":15.0},{"date":"2026-08-07","open":14.79,"high":15.14,"low":14.77,"close":15.11,"volume":6928236,"rsi_14":56.24,"sma_20":14.77,"sma_60":13.92,"sma_120":14.97},{"date":"2026-08-10","open":14.94,"high":15.02,"low":14.66,"close":14.77,"volume":8929295,"rsi_14":49.09,"sma_20":14.79,"sma_60":13.93,"sma_120":14.93},{"date":"2026-08-11","open":14.58,"high":15.04,"low":14.57,"close":14.93,"volume":7935734,"rsi_14":51.25,"sma_20":14.83,"sma_60":13.95,"sma_120":14.9},{"date":"2026-08-12","open":14.81,"high":15.07,"low":14.66,"close":14.96,"volume":7796262,"rsi_14":58.26,"sma_20":14.87,"sma_60":13.98,"sma_120":14.87},{"date":"2026-08-13","open":15.1,"high":15.43,"low":15.05,"close":15.39,"volume":8330110},{"date":"2026-08-14","open":15.42,"high":15.66,"low":15.39,"close":15.62,"volume":9068213,"rsi_14":55.65,"sma_20":14.99,"sma_60":14.03,"sma_120":14.82},{"date":"2026-08-17","open":15.42,"high":15.66,"low":15.37,"close":15.54,"volume":11500734},{"date":"2026-08-18","open":15.75,"high":15.81,"low":15.52,"close":15.52,"volume":10603161,"rsi_14":50.63,"sma_20":15.07,"sma_60":14.1,"sma_120":14.76},{"date":"2026-08-19","open":15.56,"high":16.41,"low":15.56,"close":16.22,"volume":13306658,"rsi_14":67.35,"sma_20":15.13,"sma_60":14.14,"sma_120":14.74},{"date":"2026-08-20","open":16.09,"high":16.37,"low":15.94,"close":16.27,"volume":8713779,"rsi_14":79.73,"sma_20":15.23,"sma_60":14.2,"sma_120":14.71},{"date":"2026-08-21","open":16.22,"high":16.45,"low":16.04,"close":16.43,"volume":10018623,"rsi_14":77.94,"sma_20":15.31,"sma_60":14.25,"sma_120":14.69},{"date":"2026-08-24","open":16.43,"high":16.73,"low":16.43,"close":16.67,"volume":12040590,"rsi_14":79.02,"sma_20":15.38,"sma_60":14.3,"sma_120":14.67},{"date":"2026-08-25","open":16.48,"high":16.59,"low":16.16,"close":16.27,"volume":7067754,"rsi_14":69.22,"sma_20":15.43,"sma_60":14.35,"sma_120":14.65},{"date":"2026-08-26","open":16.13,"high":16.28,"low":15.98,"close":16.19,"volume":7372384,"rsi_14":71.29,"sma_20":15.46,"sma_60":14.4,"sma_120":14.63},{"date":"2026-08-27","open":15.96,"high":16.11,"low":15.74,"close":16.02,"volume":8307330,"rsi_14":64.72,"sma_20":15.51,"sma_60":14.46,"sma_120":14.61},{"date":"2026-08-28","open":16.11,"high":16.23,"low":15.97,"close":16.09,"volume":7808283,"rsi_14":73.36,"sma_20":15.59,"sma_60":14.52,"sma_120":14.58},{"date":"2026-08-31","open":16.0,"high":16.16,"low":15.92,"close":16.02,"volume":12372626,"rsi_14":69.84,"sma_20":15.64,"sma_60":14.57,"sma_120":14.57},{"date":"2026-09-01","open":15.92,"high":16.32,"low":15.92,"close":16.11,"volume":11953077},{"date":"2026-09-02","open":16.16,"high":16.36,"low":16.06,"close":16.18,"volume":8489402,"rsi_14":66.26,"sma_20":15.76,"sma_60":14.67,"sma_120":14.56},{"date":"2026-09-03","open":16.02,"high":16.05,"low":15.58,"close":15.62,"volume":13056995,"rsi_14":50.0,"sma_20":15.8,"sma_60":14.71,"sma_120":14.55},{"date":"2026-09-04","open":15.5,"high":15.78,"low":15.4,"close":15.48,"volume":7716818,"rsi_14":48.94,"sma_20":15.82,"sma_60":14.75,"sma_120":14.55},{"date":"2026-09-08","open":15.46,"high":15.46,"low":15.15,"close":15.26,"volume":11090931,"rsi_14":45.7,"sma_20":15.84,"sma_60":14.78,"sma_120":14.54},{"date":"2026-09-09","open":15.27,"high":15.47,"low":15.07,"close":15.11,"volume":7595229},{"date":"2026-09-10","open":15.2,"high":15.22,"low":14.62,"close":14.7,"volume":8655733,"rsi_14":22.34,"sma_20":15.84,"sma_60":14.82,"sma_120":14.53},{"date":"2026-09-11","open":14.82,"high":14.87,"low":14.3,"close":14.6,"volume":16957772,"rsi_14":16.97,"sma_20":15.8,"sma_60":14.84,"sma_120":14.53},{"date":"2026-09-14","open":14.8,"high":15.03,"low":14.73,"close":14.79,"volume":11261181,"rsi_14":15.13,"sma_20":15.75,"sma_60":14.87,"sma_120":14.52},{"date":"2026-09-15","open":14.69,"high":15.08,"low":14.62,"close":15.02,"volume":11490884,"rsi_14":25.49,"sma_20":15.73,"sma_60":14.9,"sma_120":14.52},{"date":"2026-09-16","open":15.07,"high":15.29,"low":15.02,"close":15.18,"volume":11937553},{"date":"2026-09-17","open":15.24,"high":15.35,"low":15.13,"close":15.18,"volume":7536517,"rsi_14":32.93,"sma_20":15.66,"sma_60":14.96,"sma_120":14.51},{"date":"2026-09-18","open":15.07,"high":15.25,"low":14.96,"close":15.13,"volume":22687669,"rsi_14":30.33,"sma_20":15.6,"sma_60":14.99,"sma_120":14.51},{"date":"2026-09-21","open":15.15,"high":15.21,"low":14.78,"close":14.86,"volume":8833672,"rsi_14":28.03,"sma_20":15.52,"sma_60":15.01,"sma_120":14.5},{"date":"2026-09-22","open":14.95,"high":15.04,"low":14.72,"close":14.78,"volume":7654269,"rsi_14":24.71,"sma_20":15.43,"sma_60":15.02,"sma_120":14.5},{"date":"2026-09-23","open":14.81,"high":14.93,"low":14.51,"close":14.78,"volume":12685279},{"date":"2026-09-24","open":14.97,"high":14.98,"low":14.61,"close":14.67,"volume":11118000,"rsi_14":27.49,"sma_20":15.28,"sma_60":15.05,"sma_120":14.48},{"date":"2026-09-25","open":14.66,"high":14.69,"low":14.22,"close":14.32,"volume":9264721,"rsi_14":25.0,"sma_20":15.19,"sma_60":15.05,"sma_120":14.47},{"date":"2026-09-28","open":14.26,"high":14.46,"low":14.09,"close":14.16,"volume":14645902,"rsi_14":25.66,"sma_20":15.1,"sma_60":15.05,"sma_120":14.46},{"date":"2026-09-29","open":14.07,"high":14.23,"low":13.94,"close":14.13,"volume":14347138,"rsi_14":27.1,"sma_20":15.0,"sma_60":15.06,"sma_120":14.45},{"date":"2026-09-30","open":13.99,"high":14.31,"low":13.27,"close":13.44,"volume":37449537,"rsi_14":23.97,"sma_20":14.87,"sma_60":15.05,"sma_120":14.43},{"date":"2026-10-01","open":13.25,"high":13.34,"low":12.88,"close":13.2,"volume":27196604},{"date":"2026-10-02","open":13.17,"high":13.5,"low":13.05,"close":13.36,"volume":19866949,"rsi_14":21.74,"sma_20":14.61,"sma_60":15.04,"sma_120":14.4},{"date":"2026-10-05","open":13.36,"high":13.45,"low":13.08,"close":13.19,"volume":15428304},{"date":"2026-10-06","open":13.23,"high":13.69,"low":13.19,"close":13.45,"volume":14387464,"rsi_14":16.34,"sma_20":14.4,"sma_60":15.01,"sma_120":14.39},{"date":"2026-10-07","open":13.51,"high":13.61,"low":13.19,"close":13.25,"volume":15023916},{"date":"2026-10-08","open":13.26,"high":13.63,"low":13.19,"close":13.57,"volume":18226473,"rsi_14":24.71,"sma_20":14.25,"sma_60":14.99,"sma_120":14.36},{"date":"2026-10-09","open":13.5,"high":13.55,"low":13.34,"close":13.49,"volume":9144751,"rsi_14":25.96,"sma_20":14.2,"sma_60":14.97,"sma_120":14.35},{"date":"2026-10-12","open":13.51,"high":13.72,"low":13.45,"close":13.68,"volume":8959663,"rsi_14":31.53,"sma_20":14.14,"sma_60":14.96,"sma_120":14.35},{"date":"2026-10-13","open":13.86,"high":13.97,"low":13.56,"close":13.7,"volume":8062235,"rsi_14":32.22,"sma_20":14.08,"sma_60":14.95,"sma_120":14.34},{"date":"2026-10-14","open":13.84,"high":13.9,"low":13.61,"close":13.84,"volume":12116305,"rsi_14":36.84,"sma_20":14.01,"sma_60":14.93,"sma_120":14.33},{"date":"2026-10-15","open":14.18,"high":14.7,"low":14.15,"close":14.18,"volume":11844391,"rsi_14":47.67,"sma_20":13.96,"sma_60":14.92,"sma_120":14.33},{"date":"2026-10-16","open":14.34,"high":14.49,"low":14.19,"close":14.47,"volume":9267019,"rsi_14":55.02,"sma_20":13.93,"sma_60":14.92,"sma_120":14.34},{"date":"2026-10-19","open":14.31,"high":14.32,"low":13.94,"close":14.03,"volume":6796013,"rsi_14":48.45,"sma_20":13.88,"sma_60":14.91,"sma_120":14.33},{"date":"2026-10-20","open":14.15,"high":14.47,"low":14.12,"close":14.44,"volume":8255950,"rsi_14":65.39,"sma_20":13.87,"sma_60":14.89,"sma_120":14.34},{"date":"2026-10-21","open":14.35,"high":14.38,"low":13.94,"close":14.04,"volume":7100087,"rsi_14":62.19,"sma_20":13.83,"sma_60":14.87,"sma_120":14.33},{"date":"2026-10-22","open":14.2,"high":15.15,"low":14.15,"close":15.07,"volume":15834220,"rsi_14":69.79,"sma_20":13.85,"sma_60":14.86,"sma_120":14.34}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.13618786083771484,"pbr":0.9,"per":null,"roa":1.04,"roe":2.45,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":11234500000.0,"analysis":"ROE 2.5%입니다. 시가총액 72.02억. 매출 112.34억, 영업이익 13.60억.","eps_basis":"TTM","debt_ratio":0.8029421491652479,"market_cap":7211989620,"net_income":-98000000.0,"total_debt":6555300000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":23.59,"total_assets":19212300000.0,"total_equity":8164100000.0,"profit_margin":-0.87,"revenue_basis":"TTM","dividend_yield":9.96,"net_income_basis":"TTM","operating_income":1359500000.0,"operating_margin":12.1,"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":15.07,"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":47.69},{"date":"2016-10-25","close":47.84},{"date":"2016-10-26","close":48.05},{"date":"2016-10-27","close":47.46},{"date":"2016-10-28","close":48.09},{"date":"2016-10-31","close":48.18},{"date":"2016-11-01","close":47.59},{"date":"2016-11-02","close":47.63},{"date":"2016-11-03","close":47.08},{"date":"2016-11-04","close":46.56},{"date":"2016-11-07","close":48.06},{"date":"2016-11-08","close":48.68},{"date":"2016-11-09","close":47.84},{"date":"2016-11-10","close":34.3},{"date":"2016-11-11","close":34.93},{"date":"2016-11-14","close":35.49},{"date":"2016-11-15","close":35.82},{"date":"2016-11-16","close":36.27},{"date":"2016-11-17","close":36.52},{"date":"2016-11-18","close":36.8},{"date":"2016-11-21","close":37.04},{"date":"2016-11-22","close":37.55},{"date":"2016-11-23","close":37.17},{"date":"2016-11-25","close":37.71},{"date":"2016-11-28","close":37.66},{"date":"2016-11-29","close":37.72},{"date":"2016-11-30","close":36.69},{"date":"2016-12-01","close":36.47},{"date":"2016-12-02","close":36.89},{"date":"2016-12-05","close":37.15},{"date":"2016-12-06","close":37.62},{"date":"2016-12-07","close":37.79},{"date":"2016-12-08","close":37.68},{"date":"2016-12-09","close":38.44},{"date":"2016-12-12","close":38.62},{"date":"2016-12-13","close":38.41},{"date":"2016-12-14","close":37.74},{"date":"2016-12-15","close":38.42},{"date":"2016-12-16","close":38.41},{"date":"2016-12-19","close":38.36},{"date":"2016-12-20","close":38.23},{"date":"2016-12-21","close":38.0},{"date":"2016-12-22","close":39.29},{"date":"2016-12-23","close":39.77},{"date":"2016-12-27","close":39.85},{"date":"2016-12-28","close":39.54},{"date":"2016-12-29","close":39.78},{"date":"2016-12-30","close":39.55},{"date":"2017-01-03","close":39.76},{"date":"2017-01-04","close":39.09},{"date":"2017-01-05","close":38.95},{"date":"2017-01-06","close":38.74},{"date":"2017-01-09","close":38.44},{"date":"2017-01-10","close":38.29},{"date":"2017-01-11","close":38.64},{"date":"2017-01-12","close":38.51},{"date":"2017-01-13","close":38.51},{"date":"2017-01-17","close":38.61},{"date":"2017-01-18","close":38.72},{"date":"2017-01-19","close":38.69},{"date":"2017-01-20","close":39.13},{"date":"2017-01-23","close":38.89},{"date":"2017-01-24","close":39.21},{"date":"2017-01-25","close":39.22},{"date":"2017-01-26","close":38.95},{"date":"2017-01-27","close":38.99},{"date":"2017-01-30","close":39.02},{"date":"2017-01-31","close":39.09},{"date":"2017-02-01","close":38.94},{"date":"2017-02-02","close":39.24},{"date":"2017-02-03","close":39.37},{"date":"2017-02-06","close":39.23},{"date":"2017-02-07","close":39.54},{"date":"2017-02-08","close":39.52},{"date":"2017-02-09","close":39.73},{"date":"2017-02-10","close":39.84},{"date":"2017-02-13","close":39.76},{"date":"2017-02-14","close":39.79},{"date":"2017-02-15","close":39.94},{"date":"2017-02-16","close":39.93},{"date":"2017-02-17","close":39.61},{"date":"2017-02-21","close":40.2},{"date":"2017-02-22","close":40.48},{"date":"2017-02-23","close":40.5},{"date":"2017-02-24","close":41.16},{"date":"2017-02-27","close":40.89},{"date":"2017-02-28","close":41.21},{"date":"2017-03-01","close":41.21},{"date":"2017-03-02","close":41.07},{"date":"2017-03-03","close":41.15},{"date":"2017-03-06","close":41.25},{"date":"2017-03-07","close":40.75},{"date":"2017-03-08","close":40.31},{"date":"2017-03-09","close":40.57},{"date":"2017-03-10","close":40.91},{"date":"2017-03-13","close":41.02},{"date":"2017-03-14","close":41.24},{"date":"2017-03-15","close":41.5},{"date":"2017-03-16","close":41.48},{"date":"2017-03-17","close":41.42},{"date":"2017-03-20","close":40.82},{"date":"2017-03-21","close":40.79},{"date":"2017-03-22","close":40.48},{"date":"2017-03-23","close":40.35},{"date":"2017-03-24","close":40.47},{"date":"2017-03-27","close":40.14},{"date":"2017-03-28","close":40.2},{"date":"2017-03-29","close":40.59},{"date":"2017-03-30","close":40.28},{"date":"2017-03-31","close":40.34},{"date":"2017-04-03","close":40.35},{"date":"2017-04-04","close":40.22},{"date":"2017-04-05","close":40.4},{"date":"2017-04-06","close":40.48},{"date":"2017-04-07","close":40.49},{"date":"2017-04-10","close":40.57},{"date":"2017-04-11","close":40.5},{"date":"2017-04-12","close":40.62},{"date":"2017-04-13","close":40.32},{"date":"2017-04-17","close":40.46},{"date":"2017-04-18","close":40.79},{"date":"2017-04-19","close":40.48},{"date":"2017-04-20","close":40.72},{"date":"2017-04-21","close":40.66},{"date":"2017-04-24","close":40.93},{"date":"2017-04-25","close":39.33},{"date":"2017-04-26","close":39.01},{"date":"2017-04-27","close":38.81},{"date":"2017-04-28","close":38.78},{"date":"2017-05-01","close":38.29},{"date":"2017-05-02","close":37.95},{"date":"2017-05-03","close":37.76},{"date":"2017-05-04","close":37.7},{"date":"2017-05-05","close":37.74},{"date":"2017-05-08","close":37.65},{"date":"2017-05-09","close":37.29},{"date":"2017-05-10","close":37.6},{"date":"2017-05-11","close":37.49},{"date":"2017-05-12","close":37.46},{"date":"2017-05-15","close":37.85},{"date":"2017-05-16","close":37.57},{"date":"2017-05-17","close":37.62},{"date":"2017-05-18","close":37.68},{"date":"2017-05-19","close":37.72},{"date":"2017-05-22","close":38.06},{"date":"2017-05-23","close":38.38},{"date":"2017-05-24","close":38.54},{"date":"2017-05-25","close":38.82},{"date":"2017-05-26","close":39.03},{"date":"2017-05-30","close":38.52},{"date":"2017-05-31","close":38.54},{"date":"2017-06-01","close":39.95},{"date":"2017-06-02","close":39.59},{"date":"2017-06-05","close":39.79},{"date":"2017-06-06","close":39.44},{"date":"2017-06-07","close":39.43},{"date":"2017-06-08","close":39.11},{"date":"2017-06-09","close":38.76},{"date":"2017-06-12","close":38.7},{"date":"2017-06-13","close":38.98},{"date":"2017-06-14","close":38.96},{"date":"2017-06-15","close":39.26},{"date":"2017-06-16","close":38.01},{"date":"2017-06-19","close":37.52},{"date":"2017-06-20","close":37.77},{"date":"2017-06-21","close":37.68},{"date":"2017-06-22","close":37.09},{"date":"2017-06-23","close":37.23},{"date":"2017-06-26","close":37.65},{"date":"2017-06-27","close":37.0},{"date":"2017-06-28","close":37.37},{"date":"2017-06-29","close":36.08},{"date":"2017-06-30","close":35.76},{"date":"2017-07-03","close":35.5},{"date":"2017-07-05","close":34.91},{"date":"2017-07-06","close":34.13},{"date":"2017-07-07","close":33.42},{"date":"2017-07-10","close":33.23},{"date":"2017-07-11","close":33.07},{"date":"2017-07-12","close":33.38},{"date":"2017-07-13","close":33.52},{"date":"2017-07-14","close":33.58},{"date":"2017-07-17","close":33.48},{"date":"2017-07-18","close":33.32},{"date":"2017-07-19","close":33.85},{"date":"2017-07-20","close":33.75},{"date":"2017-07-21","close":33.88},{"date":"2017-07-24","close":33.84},{"date":"2017-07-25","close":34.16},{"date":"2017-07-26","close":33.83},{"date":"2017-07-27","close":34.35},{"date":"2017-07-28","close":34.24},{"date":"2017-07-31","close":34.24},{"date":"2017-08-01","close":33.83},{"date":"2017-08-02","close":34.21},{"date":"2017-08-03","close":34.31},{"date":"2017-08-04","close":33.98},{"date":"2017-08-07","close":34.17},{"date":"2017-08-08","close":34.19},{"date":"2017-08-09","close":34.39},{"date":"2017-08-10","close":34.06},{"date":"2017-08-11","close":34.8},{"date":"2017-08-14","close":34.89},{"date":"2017-08-15","close":34.9},{"date":"2017-08-16","close":35.14},{"date":"2017-08-17","close":34.72},{"date":"2017-08-18","close":34.46},{"date":"2017-08-21","close":34.5},{"date":"2017-08-22","close":34.51},{"date":"2017-08-23","close":34.22},{"date":"2017-08-24","close":33.23},{"date":"2017-08-25","close":33.14},{"date":"2017-08-28","close":32.53},{"date":"2017-08-29","close":32.43},{"date":"2017-08-30","close":32.74},{"date":"2017-08-31","close":32.46},{"date":"2017-09-01","close":32.88},{"date":"2017-09-05","close":33.69},{"date":"2017-09-06","close":34.24},{"date":"2017-09-07","close":34.38},{"date":"2017-09-08","close":34.5},{"date":"2017-09-11","close":34.75},{"date":"2017-09-12","close":34.82},{"date":"2017-09-13","close":34.73},{"date":"2017-09-14","close":34.48},{"date":"2017-09-15","close":35.01},{"date":"2017-09-18","close":34.89},{"date":"2017-09-19","close":34.17},{"date":"2017-09-20","close":33.7},{"date":"2017-09-21","close":33.42},{"date":"2017-09-22","close":33.15},{"date":"2017-09-25","close":33.47},{"date":"2017-09-26","close":33.36},{"date":"2017-09-27","close":33.34},{"date":"2017-09-28","close":33.95},{"date":"2017-09-29","close":33.74},{"date":"2017-10-02","close":33.34},{"date":"2017-10-03","close":33.41},{"date":"2017-10-04","close":33.96},{"date":"2017-10-05","close":34.1},{"date":"2017-10-06","close":34.08},{"date":"2017-10-09","close":33.46},{"date":"2017-10-10","close":33.72},{"date":"2017-10-11","close":33.79},{"date":"2017-10-12","close":34.59},{"date":"2017-10-13","close":34.33},{"date":"2017-10-16","close":34.5},{"date":"2017-10-17","close":34.21},{"date":"2017-10-18","close":34.1},{"date":"2017-10-19","close":33.76},{"date":"2017-10-20","close":33.91},{"date":"2017-10-23","close":34.21},{"date":"2017-10-24","close":34.17},{"date":"2017-10-25","close":33.93},{"date":"2017-10-26","close":33.38},{"date":"2017-10-27","close":33.69},{"date":"2017-10-30","close":33.53},{"date":"2017-10-31","close":34.16},{"date":"2017-11-01","close":34.13},{"date":"2017-11-02","close":33.86},{"date":"2017-11-03","close":33.91},{"date":"2017-11-06","close":33.32},{"date":"2017-11-07","close":33.76},{"date":"2017-11-08","close":34.31},{"date":"2017-11-09","close":33.96},{"date":"2017-11-10","close":34.8},{"date":"2017-11-13","close":34.84},{"date":"2017-11-14","close":35.87},{"date":"2017-11-15","close":35.18},{"date":"2017-11-16","close":35.62},{"date":"2017-11-17","close":35.71},{"date":"2017-11-20","close":35.77},{"date":"2017-11-21","close":35.54},{"date":"2017-11-22","close":35.51},{"date":"2017-11-24","close":35.46},{"date":"2017-11-27","close":35.94},{"date":"2017-11-28","close":36.44},{"date":"2017-11-29","close":37.2},{"date":"2017-11-30","close":37.33},{"date":"2017-12-01","close":37.47},{"date":"2017-12-04","close":37.93},{"date":"2017-12-05","close":37.17},{"date":"2017-12-06","close":37.08},{"date":"2017-12-07","close":37.25},{"date":"2017-12-08","close":37.25},{"date":"2017-12-11","close":37.24},{"date":"2017-12-12","close":37.55},{"date":"2017-12-13","close":37.34},{"date":"2017-12-14","close":37.01},{"date":"2017-12-15","close":37.76},{"date":"2017-12-18","close":37.77},{"date":"2017-12-19","close":37.98},{"date":"2017-12-20","close":38.14},{"date":"2017-12-21","close":37.85},{"date":"2017-12-22","close":38.08},{"date":"2017-12-26","close":38.21},{"date":"2017-12-27","close":38.07},{"date":"2017-12-28","close":38.05},{"date":"2017-12-29","close":37.67},{"date":"2018-01-02","close":26.1245},{"date":"2018-01-03","close":25.9922},{"date":"2018-01-04","close":26.4169},{"date":"2018-01-05","close":26.5005},{"date":"2018-01-08","close":26.1245},{"date":"2018-01-09","close":26.034},{"date":"2018-01-10","close":25.6441},{"date":"2018-01-11","close":25.5953},{"date":"2018-01-12","close":25.5605},{"date":"2018-01-16","close":25.6023},{"date":"2018-01-17","close":25.9435},{"date":"2018-01-18","close":25.8738},{"date":"2018-01-19","close":26.2986},{"date":"2018-01-22","close":26.2986},{"date":"2018-01-23","close":26.2638},{"date":"2018-01-24","close":26.1802},{"date":"2018-01-25","close":26.4866},{"date":"2018-01-26","close":26.8069},{"date":"2018-01-29","close":26.7529},{"date":"2018-01-30","close":26.5079},{"date":"2018-01-31","close":26.6059},{"date":"2018-02-01","close":26.3329},{"date":"2018-02-02","close":25.7027},{"date":"2018-02-05","close":24.9606},{"date":"2018-02-06","close":25.0026},{"date":"2018-02-07","close":25.1286},{"date":"2018-02-08","close":24.8485},{"date":"2018-02-09","close":24.8975},{"date":"2018-02-12","close":24.9956},{"date":"2018-02-13","close":24.8345},{"date":"2018-02-14","close":24.8835},{"date":"2018-02-15","close":25.4577},{"date":"2018-02-16","close":25.3806},{"date":"2018-02-20","close":25.2616},{"date":"2018-02-21","close":24.9886},{"date":"2018-02-22","close":25.1636},{"date":"2018-02-23","close":25.4016},{"date":"2018-02-26","close":25.5767},{"date":"2018-02-27","close":25.3456},{"date":"2018-02-28","close":25.2966},{"date":"2018-03-01","close":25.4857},{"date":"2018-03-02","close":25.8147},{"date":"2018-03-05","close":26.4589},{"date":"2018-03-06","close":26.809},{"date":"2018-03-07","close":26.4449},{"date":"2018-03-08","close":26.5919},{"date":"2018-03-09","close":26.6479},{"date":"2018-03-12","close":26.6409},{"date":"2018-03-13","close":26.6269},{"date":"2018-03-14","close":26.2278},{"date":"2018-03-15","close":25.4717},{"date":"2018-03-16","close":25.6327},{"date":"2018-03-19","close":25.4437},{"date":"2018-03-20","close":25.4927},{"date":"2018-03-21","close":24.7435},{"date":"2018-03-22","close":24.8205},{"date":"2018-03-23","close":24.8555},{"date":"2018-03-26","close":25.4577},{"date":"2018-03-27","close":25.4157},{"date":"2018-03-28","close":25.4297},{"date":"2018-03-29","close":25.8217},{"date":"2018-04-02","close":25.1286},{"date":"2018-04-03","close":25.3316},{"date":"2018-04-04","close":25.9128},{"date":"2018-04-05","close":25.7727},{"date":"2018-04-06","close":25.7237},{"date":"2018-04-09","close":25.7447},{"date":"2018-04-10","close":25.8007},{"date":"2018-04-11","close":25.7237},{"date":"2018-04-12","close":25.7517},{"date":"2018-04-13","close":25.7657},{"date":"2018-04-16","close":26.0528},{"date":"2018-04-17","close":26.2628},{"date":"2018-04-18","close":26.0248},{"date":"2018-04-19","close":25.6677},{"date":"2018-04-20","close":25.5067},{"date":"2018-04-23","close":25.5557},{"date":"2018-04-24","close":25.7797},{"date":"2018-04-25","close":26.0108},{"date":"2018-04-26","close":26.1928},{"date":"2018-04-27","close":26.2935},{"date":"2018-04-30","close":26.1034},{"date":"2018-05-01","close":25.7443},{"date":"2018-05-02","close":25.3077},{"date":"2018-05-03","close":25.2232},{"date":"2018-05-04","close":25.9978},{"date":"2018-05-07","close":26.3146},{"date":"2018-05-08","close":26.3358},{"date":"2018-05-09","close":26.5259},{"date":"2018-05-10","close":26.5893},{"date":"2018-05-11","close":26.6527},{"date":"2018-05-14","close":26.5822},{"date":"2018-05-15","close":26.5611},{"date":"2018-05-16","close":26.6034},{"date":"2018-05-17","close":26.5611},{"date":"2018-05-18","close":26.3499},{"date":"2018-05-21","close":25.9907},{"date":"2018-05-22","close":25.9626},{"date":"2018-05-23","close":26.0189},{"date":"2018-05-24","close":26.0964},{"date":"2018-05-25","close":26.3428},{"date":"2018-05-29","close":26.3076},{"date":"2018-05-30","close":26.5822},{"date":"2018-05-31","close":26.0964},{"date":"2018-06-01","close":26.0119},{"date":"2018-06-04","close":26.4625},{"date":"2018-06-05","close":26.3146},{"date":"2018-06-06","close":26.0893},{"date":"2018-06-07","close":26.1809},{"date":"2018-06-08","close":26.5752},{"date":"2018-06-11","close":26.5188},{"date":"2018-06-12","close":26.547},{"date":"2018-06-13","close":26.7231},{"date":"2018-06-14","close":26.8991},{"date":"2018-06-15","close":27.1104},{"date":"2018-06-18","close":26.716},{"date":"2018-06-19","close":26.9695},{"date":"2018-06-20","close":27.0751},{"date":"2018-06-21","close":26.9554},{"date":"2018-06-22","close":27.1456},{"date":"2018-06-25","close":27.4202},{"date":"2018-06-26","close":26.9202},{"date":"2018-06-27","close":24.9627},{"date":"2018-06-28","close":25.2302},{"date":"2018-06-29","close":25.1598},{"date":"2018-07-02","close":24.6669},{"date":"2018-07-03","close":24.3923},{"date":"2018-07-05","close":25.2936},{"date":"2018-07-06","close":25.1598},{"date":"2018-07-09","close":25.6598},{"date":"2018-07-10","close":25.7865},{"date":"2018-07-11","close":25.7302},{"date":"2018-07-12","close":25.3922},{"date":"2018-07-13","close":25.3992},{"date":"2018-07-16","close":25.1317},{"date":"2018-07-17","close":25.4274},{"date":"2018-07-18","close":25.1317},{"date":"2018-07-19","close":25.5471},{"date":"2018-07-20","close":25.4556},{"date":"2018-07-23","close":25.2795},{"date":"2018-07-24","close":25.0683},{"date":"2018-07-25","close":25.5049},{"date":"2018-07-26","close":26.1175},{"date":"2018-07-27","close":26.2583},{"date":"2018-07-30","close":25.8568},{"date":"2018-07-31","close":25.9984},{"date":"2018-08-01","close":25.7505},{"date":"2018-08-02","close":26.1046},{"date":"2018-08-03","close":26.6287},{"date":"2018-08-06","close":26.5296},{"date":"2018-08-07","close":26.14},{"date":"2018-08-08","close":25.9417},{"date":"2018-08-09","close":26.048},{"date":"2018-08-10","close":25.9559},{"date":"2018-08-13","close":25.8922},{"date":"2018-08-14","close":26.1117},{"date":"2018-08-15","close":26.2463},{"date":"2018-08-16","close":26.3313},{"date":"2018-08-17","close":26.5437},{"date":"2018-08-20","close":26.565},{"date":"2018-08-21","close":26.572},{"date":"2018-08-22","close":26.3596},{"date":"2018-08-23","close":25.9984},{"date":"2018-08-24","close":26.0975},{"date":"2018-08-27","close":25.8355},{"date":"2018-08-28","close":25.7293},{"date":"2018-08-29","close":25.963},{"date":"2018-08-30","close":25.8497},{"date":"2018-08-31","close":26.0267},{"date":"2018-09-04","close":25.5806},{"date":"2018-09-05","close":25.5664},{"date":"2018-09-06","close":25.6726},{"date":"2018-09-07","close":25.7293},{"date":"2018-09-10","close":25.9347},{"date":"2018-09-11","close":26.1684},{"date":"2018-09-12","close":26.6216},{"date":"2018-09-13","close":26.8978},{"date":"2018-09-14","close":27.089},{"date":"2018-09-17","close":27.0466},{"date":"2018-09-18","close":26.7349},{"date":"2018-09-19","close":26.2179},{"date":"2018-09-20","close":26.3313},{"date":"2018-09-21","close":26.5225},{"date":"2018-09-24","close":26.0409},{"date":"2018-09-25","close":25.6372},{"date":"2018-09-26","close":25.5381},{"date":"2018-09-27","close":23.3568},{"date":"2018-09-28","close":24.0579},{"date":"2018-10-01","close":23.6896},{"date":"2018-10-02","close":23.6613},{"date":"2018-10-03","close":23.6755},{"date":"2018-10-04","close":23.7534},{"date":"2018-10-05","close":23.7888},{"date":"2018-10-08","close":24.5395},{"date":"2018-10-09","close":25.191},{"date":"2018-10-10","close":24.9786},{"date":"2018-10-11","close":24.6953},{"date":"2018-10-12","close":25.0282},{"date":"2018-10-15","close":25.531},{"date":"2018-10-16","close":25.4049},{"date":"2018-10-17","close":25.1484},{"date":"2018-10-18","close":25.241},{"date":"2018-10-19","close":25.5331},{"date":"2018-10-22","close":25.811},{"date":"2018-10-23","close":25.9392},{"date":"2018-10-24","close":26.4664},{"date":"2018-10-25","close":25.9107},{"date":"2018-10-26","close":25.2339},{"date":"2018-10-29","close":25.6186},{"date":"2018-10-30","close":25.9178},{"date":"2018-10-31","close":25.3621},{"date":"2018-11-01","close":25.3764},{"date":"2018-11-02","close":24.9347},{"date":"2018-11-05","close":24.9347},{"date":"2018-11-06","close":24.9774},{"date":"2018-11-07","close":24.778},{"date":"2018-11-08","close":24.55},{"date":"2018-11-09","close":24.5001},{"date":"2018-11-12","close":25.1128},{"date":"2018-11-13","close":25.07},{"date":"2018-11-14","close":23.2534},{"date":"2018-11-15","close":23.0966},{"date":"2018-11-16","close":23.5597},{"date":"2018-11-19","close":23.8091},{"date":"2018-11-20","close":23.6737},{"date":"2018-11-21","close":23.4315},{"date":"2018-11-23","close":23.6452},{"date":"2018-11-26","close":23.2249},{"date":"2018-11-27","close":22.9898},{"date":"2018-11-28","close":23.1038},{"date":"2018-11-29","close":22.9898},{"date":"2018-11-30","close":23.0397},{"date":"2018-12-03","close":23.1038},{"date":"2018-12-04","close":22.8544},{"date":"2018-12-06","close":22.5267},{"date":"2018-12-07","close":21.971},{"date":"2018-12-10","close":21.6647},{"date":"2018-12-11","close":21.8072},{"date":"2018-12-12","close":21.7929},{"date":"2018-12-13","close":21.6433},{"date":"2018-12-14","close":21.2942},{"date":"2018-12-17","close":20.6673},{"date":"2018-12-18","close":20.3467},{"date":"2018-12-19","close":20.7243},{"date":"2018-12-20","close":17.2975},{"date":"2018-12-21","close":15.7801},{"date":"2018-12-24","close":14.9323},{"date":"2018-12-26","close":15.2671},{"date":"2018-12-27","close":15.1175},{"date":"2018-12-28","close":15.089},{"date":"2018-12-31","close":15.2173},{"date":"2019-01-02","close":15.1959},{"date":"2019-01-03","close":15.3598},{"date":"2019-01-04","close":15.5735},{"date":"2019-01-07","close":15.8941},{"date":"2019-01-08","close":15.2743},{"date":"2019-01-09","close":15.2315},{"date":"2019-01-10","close":15.2957},{"date":"2019-01-11","close":15.3954},{"date":"2019-01-14","close":14.8539},{"date":"2019-01-15","close":15.0463},{"date":"2019-01-16","close":15.0819},{"date":"2019-01-17","close":15.1318},{"date":"2019-01-18","close":15.3669},{"date":"2019-01-22","close":15.2814},{"date":"2019-01-23","close":15.2957},{"date":"2019-01-24","close":15.0677},{"date":"2019-01-25","close":14.9679},{"date":"2019-01-28","close":15.1674},{"date":"2019-01-29","close":15.3927},{"date":"2019-01-30","close":15.4286},{"date":"2019-01-31","close":15.5726},{"date":"2019-02-01","close":15.3998},{"date":"2019-02-04","close":15.5942},{"date":"2019-02-05","close":15.8964},{"date":"2019-02-06","close":15.7741},{"date":"2019-02-07","close":15.9899},{"date":"2019-02-08","close":15.9684},{"date":"2019-02-11","close":16.4145},{"date":"2019-02-12","close":17.0766},{"date":"2019-02-13","close":16.947},{"date":"2019-02-14","close":17.0694},{"date":"2019-02-15","close":17.6307},{"date":"2019-02-19","close":17.2781},{"date":"2019-02-20","close":17.2924},{"date":"2019-02-21","close":17.3212},{"date":"2019-02-22","close":16.8247},{"date":"2019-02-25","close":16.7743},{"date":"2019-02-26","close":16.8103},{"date":"2019-02-27","close":16.616},{"date":"2019-02-28","close":16.8175},{"date":"2019-03-01","close":16.7383},{"date":"2019-03-04","close":16.6736},{"date":"2019-03-05","close":16.4577},{"date":"2019-03-06","close":16.4721},{"date":"2019-03-07","close":16.0979},{"date":"2019-03-08","close":16.1698},{"date":"2019-03-11","close":16.4793},{"date":"2019-03-12","close":16.4001},{"date":"2019-03-13","close":16.58},{"date":"2019-03-14","close":16.616},{"date":"2019-03-15","close":16.616},{"date":"2019-03-18","close":16.6016},{"date":"2019-03-19","close":16.4145},{"date":"2019-03-20","close":16.4793},{"date":"2019-03-21","close":18.5806},{"date":"2019-03-22","close":19.0339},{"date":"2019-03-25","close":19.6888},{"date":"2019-03-26","close":19.5161},{"date":"2019-03-27","close":19.5161},{"date":"2019-03-28","close":19.9622},{"date":"2019-03-29","close":19.9622},{"date":"2019-04-01","close":19.8831},{"date":"2019-04-02","close":19.7104},{"date":"2019-04-03","close":19.7679},{"date":"2019-04-04","close":19.9982},{"date":"2019-04-05","close":20.358},{"date":"2019-04-08","close":20.3652},{"date":"2019-04-09","close":19.8183},{"date":"2019-04-10","close":21.1496},{"date":"2019-04-11","close":21.4303},{"date":"2019-04-12","close":21.4087},{"date":"2019-04-15","close":21.6461},{"date":"2019-04-16","close":21.6533},{"date":"2019-04-17","close":21.6749},{"date":"2019-04-18","close":21.9628},{"date":"2019-04-22","close":22.2218},{"date":"2019-04-23","close":22.229},{"date":"2019-04-24","close":22.5097},{"date":"2019-04-25","close":22.2722},{"date":"2019-04-26","close":22.301},{"date":"2019-04-29","close":21.9988},{"date":"2019-04-30","close":22.3032},{"date":"2019-05-01","close":21.8394},{"date":"2019-05-02","close":21.7018},{"date":"2019-05-03","close":21.7452},{"date":"2019-05-06","close":21.5931},{"date":"2019-05-07","close":21.1583},{"date":"2019-05-08","close":21.4409},{"date":"2019-05-09","close":21.18},{"date":"2019-05-10","close":20.8105},{"date":"2019-05-13","close":20.3685},{"date":"2019-05-14","close":20.7235},{"date":"2019-05-15","close":21.0134},{"date":"2019-05-16","close":21.0858},{"date":"2019-05-17","close":21.0714},{"date":"2019-05-20","close":20.6366},{"date":"2019-05-21","close":20.6946},{"date":"2019-05-22","close":20.6149},{"date":"2019-05-23","close":20.9337},{"date":"2019-05-24","close":20.8902},{"date":"2019-05-28","close":20.6221},{"date":"2019-05-29","close":19.7453},{"date":"2019-05-30","close":19.4627},{"date":"2019-05-31","close":19.3975},{"date":"2019-06-03","close":19.941},{"date":"2019-06-04","close":20.738},{"date":"2019-06-05","close":21.1945},{"date":"2019-06-06","close":21.4844},{"date":"2019-06-07","close":21.4699},{"date":"2019-06-10","close":21.267},{"date":"2019-06-11","close":21.5931},{"date":"2019-06-12","close":21.4119},{"date":"2019-06-13","close":21.5931},{"date":"2019-06-14","close":21.651},{"date":"2019-06-17","close":21.2598},{"date":"2019-06-18","close":20.9989},{"date":"2019-06-19","close":21.1873},{"date":"2019-06-20","close":21.1583},{"date":"2019-06-21","close":20.8105},{"date":"2019-06-24","close":20.3612},{"date":"2019-06-25","close":20.9337},{"date":"2019-06-26","close":20.9627},{"date":"2019-06-27","close":18.4266},{"date":"2019-06-28","close":19.2164},{"date":"2019-07-01","close":19.4917},{"date":"2019-07-02","close":19.3251},{"date":"2019-07-03","close":20.4772},{"date":"2019-07-05","close":20.3323},{"date":"2019-07-08","close":20.6293},{"date":"2019-07-09","close":20.2888},{"date":"2019-07-10","close":20.5352},{"date":"2019-07-11","close":19.912},{"date":"2019-07-12","close":20.0062},{"date":"2019-07-15","close":19.941},{"date":"2019-07-16","close":20.3902},{"date":"2019-07-17","close":20.9844},{"date":"2019-07-18","close":21.0931},{"date":"2019-07-19","close":20.9409},{"date":"2019-07-22","close":20.4699},{"date":"2019-07-23","close":21.1583},{"date":"2019-07-24","close":20.7453},{"date":"2019-07-25","close":20.6801},{"date":"2019-07-26","close":21.1293},{"date":"2019-07-29","close":21.1826},{"date":"2019-07-30","close":21.241},{"date":"2019-07-31","close":21.0731},{"date":"2019-08-01","close":21.2702},{"date":"2019-08-02","close":20.6352},{"date":"2019-08-05","close":20.4381},{"date":"2019-08-06","close":20.1753},{"date":"2019-08-07","close":20.4162},{"date":"2019-08-08","close":20.5841},{"date":"2019-08-09","close":20.9125},{"date":"2019-08-12","close":20.9344},{"date":"2019-08-13","close":21.1023},{"date":"2019-08-14","close":20.5111},{"date":"2019-08-15","close":21.0585},{"date":"2019-08-16","close":21.5111},{"date":"2019-08-19","close":21.9271},{"date":"2019-08-20","close":20.9344},{"date":"2019-08-21","close":20.7301},{"date":"2019-08-22","close":21.022},{"date":"2019-08-23","close":20.387},{"date":"2019-08-26","close":20.8833},{"date":"2019-08-27","close":20.3724},{"date":"2019-08-28","close":20.7665},{"date":"2019-08-29","close":20.8687},{"date":"2019-08-30","close":20.7009},{"date":"2019-09-03","close":20.803},{"date":"2019-09-04","close":21.0877},{"date":"2019-09-05","close":20.7665},{"date":"2019-09-06","close":20.9198},{"date":"2019-09-09","close":21.2483},{"date":"2019-09-10","close":21.4965},{"date":"2019-09-11","close":21.533},{"date":"2019-09-12","close":21.7228},{"date":"2019-09-13","close":21.8031},{"date":"2019-09-16","close":22.2191},{"date":"2019-09-17","close":21.876},{"date":"2019-09-18","close":21.533},{"date":"2019-09-19","close":21.6498},{"date":"2019-09-20","close":21.7593},{"date":"2019-09-23","close":21.095},{"date":"2019-09-24","close":21.5768},{"date":"2019-09-25","close":21.8249},{"date":"2019-09-26","close":22.6279},{"date":"2019-09-27","close":22.1023},{"date":"2019-09-30","close":22.3943},{"date":"2019-10-01","close":21.5184},{"date":"2019-10-02","close":20.6644},{"date":"2019-10-03","close":20.4162},{"date":"2019-10-04","close":21.0658},{"date":"2019-10-07","close":20.8979},{"date":"2019-10-08","close":20.3578},{"date":"2019-10-09","close":20.5038},{"date":"2019-10-10","close":20.6936},{"date":"2019-10-11","close":20.7374},{"date":"2019-10-14","close":20.2775},{"date":"2019-10-15","close":19.7665},{"date":"2019-10-16","close":19.6498},{"date":"2019-10-17","close":19.9928},{"date":"2019-10-18","close":19.8176},{"date":"2019-10-21","close":20.0439},{"date":"2019-10-22","close":19.9782},{"date":"2019-10-23","close":20.1534},{"date":"2019-10-24","close":19.7738},{"date":"2019-10-25","close":19.6498},{"date":"2019-10-28","close":19.9271},{"date":"2019-10-29","close":20.0658},{"date":"2019-10-30","close":20.2848},{"date":"2019-10-31","close":19.8971},{"date":"2019-11-01","close":20.2061},{"date":"2019-11-04","close":20.4194},{"date":"2019-11-05","close":20.3091},{"date":"2019-11-06","close":20.4782},{"date":"2019-11-07","close":20.4488},{"date":"2019-11-08","close":20.184},{"date":"2019-11-11","close":20.2649},{"date":"2019-11-12","close":20.287},{"date":"2019-11-13","close":20.824},{"date":"2019-11-14","close":20.9196},{"date":"2019-11-15","close":21.1917},{"date":"2019-11-18","close":21.3683},{"date":"2019-11-19","close":21.5669},{"date":"2019-11-20","close":21.6919},{"date":"2019-11-21","close":20.7578},{"date":"2019-11-22","close":21.1329},{"date":"2019-11-25","close":21.2212},{"date":"2019-11-26","close":21.3756},{"date":"2019-11-27","close":21.4639},{"date":"2019-11-29","close":21.2359},{"date":"2019-12-02","close":21.155},{"date":"2019-12-03","close":21.0373},{"date":"2019-12-04","close":21.6184},{"date":"2019-12-05","close":21.1697},{"date":"2019-12-06","close":21.258},{"date":"2019-12-09","close":21.5522},{"date":"2019-12-10","close":21.4933},{"date":"2019-12-11","close":21.0593},{"date":"2019-12-12","close":20.7651},{"date":"2019-12-13","close":20.8755},{"date":"2019-12-16","close":21.1844},{"date":"2019-12-17","close":21.4713},{"date":"2019-12-18","close":21.3683},{"date":"2019-12-19","close":24.7593},{"date":"2019-12-20","close":25.7964},{"date":"2019-12-23","close":25.0241},{"date":"2019-12-24","close":25.0461},{"date":"2019-12-26","close":24.7813},{"date":"2019-12-27","close":25.1418},{"date":"2019-12-30","close":25.0388},{"date":"2019-12-31","close":25.1859},{"date":"2020-01-02","close":24.7372},{"date":"2020-01-03","close":24.5239},{"date":"2020-01-06","close":24.6563},{"date":"2020-01-07","close":23.7736},{"date":"2020-01-08","close":23.4426},{"date":"2020-01-09","close":23.6927},{"date":"2020-01-10","close":23.4132},{"date":"2020-01-13","close":23.5603},{"date":"2020-01-14","close":23.6486},{"date":"2020-01-15","close":23.4867},{"date":"2020-01-16","close":23.7589},{"date":"2020-01-17","close":24.5165},{"date":"2020-01-21","close":24.0972},{"date":"2020-01-22","close":23.7515},{"date":"2020-01-23","close":24.0458},{"date":"2020-01-24","close":23.7442},{"date":"2020-01-27","close":23.9281},{"date":"2020-01-28","close":24.5092},{"date":"2020-01-29","close":24.4209},{"date":"2020-01-30","close":24.6156},{"date":"2020-01-31","close":24.3713},{"date":"2020-02-03","close":24.3861},{"date":"2020-02-04","close":23.631},{"date":"2020-02-05","close":24.1862},{"date":"2020-02-06","close":23.7568},{"date":"2020-02-07","close":23.6532},{"date":"2020-02-10","close":23.8679},{"date":"2020-02-11","close":24.2825},{"date":"2020-02-12","close":24.1566},{"date":"2020-02-13","close":24.1196},{"date":"2020-02-14","close":24.201},{"date":"2020-02-18","close":22.713},{"date":"2020-02-19","close":22.0615},{"date":"2020-02-20","close":22.1207},{"date":"2020-02-21","close":21.906},{"date":"2020-02-24","close":21.6395},{"date":"2020-02-25","close":21.0103},{"date":"2020-02-26","close":19.9442},{"date":"2020-02-27","close":19.5222},{"date":"2020-02-28","close":19.7591},{"date":"2020-03-02","close":20.9066},{"date":"2020-03-03","close":20.4846},{"date":"2020-03-04","close":21.3138},{"date":"2020-03-05","close":21.0769},{"date":"2020-03-06","close":20.914},{"date":"2020-03-09","close":20.3736},{"date":"2020-03-10","close":20.6253},{"date":"2020-03-11","close":19.8479},{"date":"2020-03-12","close":17.8713},{"date":"2020-03-13","close":18.3525},{"date":"2020-03-16","close":20.1441},{"date":"2020-03-17","close":22.0615},{"date":"2020-03-18","close":20.1811},{"date":"2020-03-19","close":19.4778},{"date":"2020-03-20","close":19.2853},{"date":"2020-03-23","close":19.0706},{"date":"2020-03-24","close":19.6407},{"date":"2020-03-25","close":19.3075},{"date":"2020-03-26","close":20.6179},{"date":"2020-03-27","close":20.6697},{"date":"2020-03-30","close":20.8992},{"date":"2020-03-31","close":21.721},{"date":"2020-04-01","close":22.0319},{"date":"2020-04-02","close":22.1577},{"date":"2020-04-03","close":23.1054},{"date":"2020-04-06","close":23.172},{"date":"2020-04-07","close":22.5427},{"date":"2020-04-08","close":23.1794},{"date":"2020-04-09","close":24.0308},{"date":"2020-04-13","close":23.6606},{"date":"2020-04-14","close":24.6822},{"date":"2020-04-15","close":24.3343},{"date":"2020-04-16","close":24.7785},{"date":"2020-04-17","close":24.8599},{"date":"2020-04-20","close":25.082},{"date":"2020-04-21","close":25.045},{"date":"2020-04-22","close":25.3929},{"date":"2020-04-23","close":25.156},{"date":"2020-04-24","close":25.3041},{"date":"2020-04-27","close":25.615},{"date":"2020-04-28","close":25.6224},{"date":"2020-04-29","close":25.4831},{"date":"2020-04-30","close":24.9096},{"date":"2020-05-01","close":24.7904},{"date":"2020-05-04","close":24.8947},{"date":"2020-05-05","close":24.8723},{"date":"2020-05-06","close":24.8872},{"date":"2020-05-07","close":24.7084},{"date":"2020-05-08","close":24.9692},{"date":"2020-05-11","close":24.8872},{"date":"2020-05-12","close":25.4086},{"date":"2020-05-13","close":25.364},{"date":"2020-05-14","close":25.2001},{"date":"2020-05-15","close":25.4533},{"date":"2020-05-18","close":25.3342},{"date":"2020-05-19","close":24.6116},{"date":"2020-05-20","close":24.3807},{"date":"2020-05-21","close":24.0231},{"date":"2020-05-22","close":24.3434},{"date":"2020-05-26","close":24.5446},{"date":"2020-05-27","close":25.1256},{"date":"2020-05-28","close":25.2597},{"date":"2020-05-29","close":25.9152},{"date":"2020-06-01","close":25.863},{"date":"2020-06-02","close":25.6768},{"date":"2020-06-03","close":25.066},{"date":"2020-06-04","close":24.8127},{"date":"2020-06-05","close":24.8947},{"date":"2020-06-08","close":25.2746},{"date":"2020-06-09","close":25.0064},{"date":"2020-06-10","close":24.7308},{"date":"2020-06-11","close":23.7028},{"date":"2020-06-12","close":24.1423},{"date":"2020-06-15","close":24.8276},{"date":"2020-06-16","close":25.5129},{"date":"2020-06-17","close":25.5502},{"date":"2020-06-18","close":25.5055},{"date":"2020-06-19","close":24.9915},{"date":"2020-06-22","close":25.6247},{"date":"2020-06-23","close":25.4906},{"date":"2020-06-24","close":25.1703},{"date":"2020-06-25","close":25.0958},{"date":"2020-06-26","close":24.3136},{"date":"2020-06-29","close":25.1032},{"date":"2020-06-30","close":26.1982},{"date":"2020-07-01","close":26.5707},{"date":"2020-07-02","close":26.377},{"date":"2020-07-06","close":26.4739},{"date":"2020-07-07","close":26.7271},{"date":"2020-07-08","close":26.593},{"date":"2020-07-09","close":26.5186},{"date":"2020-07-10","close":27.0474},{"date":"2020-07-13","close":26.5483},{"date":"2020-07-14","close":27.3901},{"date":"2020-07-15","close":27.2635},{"date":"2020-07-16","close":27.2635},{"date":"2020-07-17","close":27.2486},{"date":"2020-07-20","close":26.9655},{"date":"2020-07-21","close":27.0698},{"date":"2020-07-22","close":27.1964},{"date":"2020-07-23","close":27.4273},{"date":"2020-07-24","close":27.2709},{"date":"2020-07-27","close":27.5391},{"date":"2020-07-28","close":27.7774},{"date":"2020-07-29","close":28.0307},{"date":"2020-07-30","close":27.837},{"date":"2020-07-31","close":27.8966},{"date":"2020-08-03","close":28.1386},{"date":"2020-08-04","close":28.5132},{"date":"2020-08-05","close":28.1536},{"date":"2020-08-06","close":28.0712},{"date":"2020-08-07","close":28.3484},{"date":"2020-08-10","close":28.2735},{"date":"2020-08-11","close":27.9064},{"date":"2020-08-12","close":28.3484},{"date":"2020-08-13","close":28.2435},{"date":"2020-08-14","close":28.3034},{"date":"2020-08-17","close":28.5057},{"date":"2020-08-18","close":28.6031},{"date":"2020-08-19","close":28.4233},{"date":"2020-08-20","close":28.4458},{"date":"2020-08-21","close":28.3334},{"date":"2020-08-24","close":28.663},{"date":"2020-08-25","close":29.0226},{"date":"2020-08-26","close":29.0151},{"date":"2020-08-27","close":29.0451},{"date":"2020-08-28","close":28.5881},{"date":"2020-08-31","close":28.7379},{"date":"2020-09-01","close":28.3409},{"date":"2020-09-02","close":28.6555},{"date":"2020-09-03","close":28.0262},{"date":"2020-09-04","close":27.8165},{"date":"2020-09-08","close":26.3331},{"date":"2020-09-09","close":26.8276},{"date":"2020-09-10","close":25.996},{"date":"2020-09-11","close":25.8237},{"date":"2020-09-14","close":25.9136},{"date":"2020-09-15","close":25.8986},{"date":"2020-09-16","close":26.0634},{"date":"2020-09-17","close":26.0709},{"date":"2020-09-18","close":25.8836},{"date":"2020-09-21","close":26.2507},{"date":"2020-09-22","close":26.3331},{"date":"2020-09-23","close":25.3667},{"date":"2020-09-24","close":25.9436},{"date":"2020-09-25","close":26.3106},{"date":"2020-09-28","close":26.5654},{"date":"2020-09-29","close":26.5803},{"date":"2020-09-30","close":26.7527},{"date":"2020-10-01","close":26.8725},{"date":"2020-10-02","close":27.6292},{"date":"2020-10-05","close":27.794},{"date":"2020-10-06","close":27.6067},{"date":"2020-10-07","close":28.0038},{"date":"2020-10-08","close":27.9064},{"date":"2020-10-09","close":27.9588},{"date":"2020-10-12","close":28.4757},{"date":"2020-10-13","close":28.4233},{"date":"2020-10-14","close":28.236},{"date":"2020-10-15","close":28.3109},{"date":"2020-10-16","close":28.4008},{"date":"2020-10-19","close":28.0712},{"date":"2020-10-20","close":27.809},{"date":"2020-10-21","close":27.7865},{"date":"2020-10-22","close":28.206},{"date":"2020-10-23","close":28.4682},{"date":"2020-10-26","close":28.1311},{"date":"2020-10-27","close":27.6891},{"date":"2020-10-28","close":26.865},{"date":"2020-10-29","close":26.5953},{"date":"2020-10-30","close":26.4934},{"date":"2020-11-02","close":26.8785},{"date":"2020-11-03","close":27.3692},{"date":"2020-11-04","close":27.3994},{"date":"2020-11-05","close":27.3013},{"date":"2020-11-06","close":27.2333},{"date":"2020-11-09","close":25.9573},{"date":"2020-11-10","close":26.4103},{"date":"2020-11-11","close":26.8105},{"date":"2020-11-12","close":26.735},{"date":"2020-11-13","close":27.2031},{"date":"2020-11-16","close":27.5882},{"date":"2020-11-17","close":26.9842},{"date":"2020-11-18","close":26.7879},{"date":"2020-11-19","close":27.3239},{"date":"2020-11-20","close":27.0748},{"date":"2020-11-23","close":26.954},{"date":"2020-11-24","close":26.6973},{"date":"2020-11-25","close":26.9993},{"date":"2020-11-27","close":27.1352},{"date":"2020-11-30","close":27.6033},{"date":"2020-12-01","close":27.3994},{"date":"2020-12-02","close":26.5538},{"date":"2020-12-03","close":26.7124},{"date":"2020-12-04","close":26.7954},{"date":"2020-12-07","close":26.7048},{"date":"2020-12-08","close":26.954},{"date":"2020-12-09","close":26.9615},{"date":"2020-12-10","close":26.7048},{"date":"2020-12-11","close":26.6897},{"date":"2020-12-14","close":26.9011},{"date":"2020-12-15","close":26.9313},{"date":"2020-12-16","close":26.8634},{"date":"2020-12-17","close":27.3088},{"date":"2020-12-18","close":27.2711},{"date":"2020-12-21","close":27.1578},{"date":"2020-12-22","close":27.1729},{"date":"2020-12-23","close":27.49},{"date":"2020-12-24","close":27.4674},{"date":"2020-12-28","close":27.6486},{"date":"2020-12-29","close":27.4976},{"date":"2020-12-30","close":27.2786},{"date":"2020-12-31","close":27.3768},{"date":"2021-01-04","close":27.1729},{"date":"2021-01-05","close":26.8483},{"date":"2021-01-06","close":26.9766},{"date":"2021-01-07","close":25.5043},{"date":"2021-01-08","close":25.7233},{"date":"2021-01-11","close":24.9909},{"date":"2021-01-12","close":24.8475},{"date":"2021-01-13","close":25.2023},{"date":"2021-01-14","close":25.7082},{"date":"2021-01-15","close":25.5647},{"date":"2021-01-19","close":25.3911},{"date":"2021-01-20","close":25.4892},{"date":"2021-01-21","close":25.7157},{"date":"2021-01-22","close":25.9573},{"date":"2021-01-25","close":26.3953},{"date":"2021-01-26","close":26.7954},{"date":"2021-01-27","close":27.0068},{"date":"2021-01-28","close":26.4019},{"date":"2021-01-29","close":26.3258},{"date":"2021-02-01","close":26.0215},{"date":"2021-02-02","close":26.3791},{"date":"2021-02-03","close":26.341},{"date":"2021-02-04","close":26.3182},{"date":"2021-02-05","close":26.341},{"date":"2021-02-08","close":26.478},{"date":"2021-02-09","close":26.4628},{"date":"2021-02-10","close":26.8737},{"date":"2021-02-11","close":26.1965},{"date":"2021-02-12","close":26.2878},{"date":"2021-02-16","close":25.7932},{"date":"2021-02-17","close":25.8465},{"date":"2021-02-18","close":26.4019},{"date":"2021-02-19","close":25.9454},{"date":"2021-02-22","close":26.2345},{"date":"2021-02-23","close":26.6074},{"date":"2021-02-24","close":26.8128},{"date":"2021-02-25","close":26.303},{"date":"2021-02-26","close":25.8161},{"date":"2021-03-01","close":25.9834},{"date":"2021-03-02","close":26.1052},{"date":"2021-03-03","close":26.4704},{"date":"2021-03-04","close":26.3791},{"date":"2021-03-05","close":27.0106},{"date":"2021-03-08","close":27.7943},{"date":"2021-03-09","close":27.4215},{"date":"2021-03-10","close":28.0073},{"date":"2021-03-11","close":27.7715},{"date":"2021-03-12","close":28.2128},{"date":"2021-03-15","close":28.403},{"date":"2021-03-16","close":28.3954},{"date":"2021-03-17","close":28.19},{"date":"2021-03-18","close":28.2432},{"date":"2021-03-19","close":28.7986},{"date":"2021-03-22","close":29.1182},{"date":"2021-03-23","close":28.9128},{"date":"2021-03-24","close":28.0758},{"date":"2021-03-25","close":28.8215},{"date":"2021-03-26","close":29.2932},{"date":"2021-03-29","close":29.4378},{"date":"2021-03-30","close":29.1562},{"date":"2021-03-31","close":28.6084},{"date":"2021-04-01","close":28.3726},{"date":"2021-04-05","close":28.5247},{"date":"2021-04-06","close":28.6236},{"date":"2021-04-07","close":28.3345},{"date":"2021-04-08","close":28.3802},{"date":"2021-04-09","close":27.5356},{"date":"2021-04-12","close":28.5552},{"date":"2021-04-13","close":28.3193},{"date":"2021-04-14","close":28.3421},{"date":"2021-04-15","close":28.5932},{"date":"2021-04-16","close":28.5704},{"date":"2021-04-19","close":28.7986},{"date":"2021-04-20","close":29.1182},{"date":"2021-04-21","close":29.3312},{"date":"2021-04-22","close":29.0421},{"date":"2021-04-23","close":28.616},{"date":"2021-04-26","close":28.3041},{"date":"2021-04-27","close":28.1976},{"date":"2021-04-28","close":28.1443},{"date":"2021-04-29","close":28.3321},{"date":"2021-04-30","close":28.4318},{"date":"2021-05-03","close":28.746},{"date":"2021-05-04","close":28.815},{"date":"2021-05-05","close":28.953},{"date":"2021-05-06","close":29.2443},{"date":"2021-05-07","close":29.091},{"date":"2021-05-10","close":29.321},{"date":"2021-05-11","close":29.091},{"date":"2021-05-12","close":28.746},{"date":"2021-05-13","close":29.229},{"date":"2021-05-14","close":28.792},{"date":"2021-05-17","close":28.9147},{"date":"2021-05-18","close":28.838},{"date":"2021-05-19","close":28.8457},{"date":"2021-05-20","close":29.1523},{"date":"2021-05-21","close":29.2596},{"date":"2021-05-24","close":29.3056},{"date":"2021-05-25","close":29.2137},{"date":"2021-05-26","close":29.0603},{"date":"2021-05-27","close":29.068},{"date":"2021-05-28","close":29.206},{"date":"2021-06-01","close":29.2673},{"date":"2021-06-02","close":29.7962},{"date":"2021-06-03","close":29.7502},{"date":"2021-06-04","close":29.8346},{"date":"2021-06-07","close":29.7349},{"date":"2021-06-08","close":29.4896},{"date":"2021-06-09","close":28.6004},{"date":"2021-06-10","close":28.4931},{"date":"2021-06-11","close":28.6157},{"date":"2021-06-14","close":28.7231},{"date":"2021-06-15","close":28.5544},{"date":"2021-06-16","close":28.3858},{"date":"2021-06-17","close":27.8875},{"date":"2021-06-18","close":27.3509},{"date":"2021-06-21","close":27.4736},{"date":"2021-06-22","close":27.3892},{"date":"2021-06-23","close":27.0366},{"date":"2021-06-24","close":27.1516},{"date":"2021-06-25","close":27.3279},{"date":"2021-06-28","close":27.4659},{"date":"2021-06-29","close":27.5655},{"date":"2021-06-30","close":27.8875},{"date":"2021-07-01","close":27.5962},{"date":"2021-07-02","close":27.4889},{"date":"2021-07-06","close":27.5119},{"date":"2021-07-07","close":27.7265},{"date":"2021-07-08","close":27.6652},{"date":"2021-07-09","close":27.6882},{"date":"2021-07-12","close":27.5425},{"date":"2021-07-13","close":26.0478},{"date":"2021-07-14","close":25.9788},{"date":"2021-07-15","close":26.5843},{"date":"2021-07-16","close":26.7223},{"date":"2021-07-19","close":27.1363},{"date":"2021-07-20","close":26.8373},{"date":"2021-07-21","close":26.4617},{"date":"2021-07-22","close":26.1627},{"date":"2021-07-23","close":26.2547},{"date":"2021-07-26","close":26.2547},{"date":"2021-07-27","close":26.2317},{"date":"2021-07-28","close":25.8791},{"date":"2021-07-29","close":25.7871},{"date":"2021-07-30","close":25.6721},{"date":"2021-08-02","close":25.8292},{"date":"2021-08-03","close":25.628},{"date":"2021-08-04","close":25.0632},{"date":"2021-08-05","close":24.9703},{"date":"2021-08-06","close":25.3495},{"date":"2021-08-09","close":25.6512},{"date":"2021-08-10","close":25.8447},{"date":"2021-08-11","close":26.1619},{"date":"2021-08-12","close":25.984},{"date":"2021-08-13","close":26.3477},{"date":"2021-08-16","close":26.2858},{"date":"2021-08-17","close":26.3631},{"date":"2021-08-18","close":25.7364},{"date":"2021-08-19","close":25.953},{"date":"2021-08-20","close":26.1},{"date":"2021-08-23","close":25.9608},{"date":"2021-08-24","close":25.6126},{"date":"2021-08-25","close":25.4268},{"date":"2021-08-26","close":25.4036},{"date":"2021-08-27","close":25.5739},{"date":"2021-08-30","close":25.2489},{"date":"2021-08-31","close":25.628},{"date":"2021-09-01","close":25.8679},{"date":"2021-09-02","close":25.8989},{"date":"2021-09-03","close":25.9143},{"date":"2021-09-07","close":25.6745},{"date":"2021-09-08","close":25.9762},{"date":"2021-09-09","close":25.7054},{"date":"2021-09-10","close":25.6048},{"date":"2021-09-13","close":25.837},{"date":"2021-09-14","close":25.6822},{"date":"2021-09-15","close":25.8756},{"date":"2021-09-16","close":25.8679},{"date":"2021-09-17","close":25.8989},{"date":"2021-09-20","close":25.7131},{"date":"2021-09-21","close":25.512},{"date":"2021-09-22","close":25.7673},{"date":"2021-09-23","close":25.6822},{"date":"2021-09-24","close":25.806},{"date":"2021-09-27","close":26.1465},{"date":"2021-09-28","close":26.0304},{"date":"2021-09-29","close":26.8197},{"date":"2021-09-30","close":26.2084},{"date":"2021-10-01","close":26.0768},{"date":"2021-10-04","close":26.3244},{"date":"2021-10-05","close":26.5179},{"date":"2021-10-06","close":26.6804},{"date":"2021-10-07","close":26.4792},{"date":"2021-10-08","close":26.0923},{"date":"2021-10-11","close":25.9608},{"date":"2021-10-12","close":25.8524},{"date":"2021-10-13","close":25.659},{"date":"2021-10-14","close":26.1542},{"date":"2021-10-15","close":25.7286},{"date":"2021-10-18","close":25.6512},{"date":"2021-10-19","close":25.7054},{"date":"2021-10-20","close":26.0768},{"date":"2021-10-21","close":25.7983},{"date":"2021-10-22","close":25.7983},{"date":"2021-10-25","close":25.4501},{"date":"2021-10-26","close":25.5584},{"date":"2021-10-27","close":25.2411},{"date":"2021-10-28","close":25.3649},{"date":"2021-10-29","close":25.1563},{"date":"2021-11-01","close":25.3282},{"date":"2021-11-02","close":25.6485},{"date":"2021-11-03","close":25.7813},{"date":"2021-11-04","close":25.5079},{"date":"2021-11-05","close":25.461},{"date":"2021-11-08","close":25.2267},{"date":"2021-11-09","close":25.422},{"date":"2021-11-10","close":25.3751},{"date":"2021-11-11","close":25.0626},{"date":"2021-11-12","close":25.1954},{"date":"2021-11-15","close":25.2345},{"date":"2021-11-16","close":24.9923},{"date":"2021-11-17","close":24.8517},{"date":"2021-11-18","close":24.3126},{"date":"2021-11-19","close":24.0001},{"date":"2021-11-22","close":24.5079},{"date":"2021-11-23","close":24.6329},{"date":"2021-11-24","close":24.6876},{"date":"2021-11-26","close":24.6876},{"date":"2021-11-29","close":24.6173},{"date":"2021-11-30","close":23.8673},{"date":"2021-12-01","close":23.7892},{"date":"2021-12-02","close":24.2032},{"date":"2021-12-03","close":24.5079},{"date":"2021-12-06","close":24.8204},{"date":"2021-12-07","close":24.8438},{"date":"2021-12-08","close":24.7735},{"date":"2021-12-09","close":24.8985},{"date":"2021-12-10","close":25.0626},{"date":"2021-12-13","close":25.3673},{"date":"2021-12-14","close":25.3907},{"date":"2021-12-15","close":25.7267},{"date":"2021-12-16","close":26.8751},{"date":"2021-12-17","close":27.0157},{"date":"2021-12-20","close":26.8126},{"date":"2021-12-21","close":26.4298},{"date":"2021-12-22","close":26.1407},{"date":"2021-12-23","close":26.0392},{"date":"2021-12-27","close":26.1095},{"date":"2021-12-28","close":26.5157},{"date":"2021-12-29","close":26.4689},{"date":"2021-12-30","close":26.4689},{"date":"2021-12-31","close":26.6798},{"date":"2022-01-03","close":26.6095},{"date":"2022-01-04","close":26.7188},{"date":"2022-01-05","close":26.6798},{"date":"2022-01-06","close":26.1954},{"date":"2022-01-07","close":27.1485},{"date":"2022-01-10","close":26.6954},{"date":"2022-01-11","close":26.547},{"date":"2022-01-12","close":26.2032},{"date":"2022-01-13","close":26.8517},{"date":"2022-01-14","close":27.4298},{"date":"2022-01-18","close":27.5782},{"date":"2022-01-19","close":27.7814},{"date":"2022-01-20","close":27.6954},{"date":"2022-01-21","close":27.5392},{"date":"2022-01-24","close":27.586},{"date":"2022-01-25","close":27.3751},{"date":"2022-01-26","close":27.2189},{"date":"2022-01-27","close":27.6329},{"date":"2022-01-28","close":27.856},{"date":"2022-01-31","close":27.3988},{"date":"2022-02-01","close":27.5643},{"date":"2022-02-02","close":27.7772},{"date":"2022-02-03","close":27.8008},{"date":"2022-02-04","close":27.3752},{"date":"2022-02-07","close":27.5722},{"date":"2022-02-08","close":27.785},{"date":"2022-02-09","close":27.7378},{"date":"2022-02-10","close":27.5249},{"date":"2022-02-11","close":28.1319},{"date":"2022-02-14","close":27.8245},{"date":"2022-02-15","close":27.919},{"date":"2022-02-16","close":27.9269},{"date":"2022-02-17","close":28.2816},{"date":"2022-02-18","close":28.392},{"date":"2022-02-22","close":28.2501},{"date":"2022-02-23","close":28.1713},{"date":"2022-02-24","close":27.0441},{"date":"2022-02-25","close":27.8639},{"date":"2022-02-28","close":27.5643},{"date":"2022-03-01","close":27.186},{"date":"2022-03-02","close":27.2727},{"date":"2022-03-03","close":27.2885},{"date":"2022-03-04","close":27.1151},{"date":"2022-03-07","close":26.5633},{"date":"2022-03-08","close":24.3799},{"date":"2022-03-09","close":24.577},{"date":"2022-03-10","close":24.175},{"date":"2022-03-11","close":23.7257},{"date":"2022-03-14","close":24.8844},{"date":"2022-03-15","close":25.0893},{"date":"2022-03-16","close":24.9868},{"date":"2022-03-17","close":25.2706},{"date":"2022-03-18","close":25.0184},{"date":"2022-03-21","close":25.1918},{"date":"2022-03-22","close":25.4677},{"date":"2022-03-23","close":25.3337},{"date":"2022-03-24","close":25.444},{"date":"2022-03-25","close":25.9248},{"date":"2022-03-28","close":25.8775},{"date":"2022-03-29","close":26.3268},{"date":"2022-03-30","close":26.3268},{"date":"2022-03-31","close":26.4608},{"date":"2022-04-01","close":26.8628},{"date":"2022-04-04","close":26.8943},{"date":"2022-04-05","close":26.8786},{"date":"2022-04-06","close":27.0678},{"date":"2022-04-07","close":27.1387},{"date":"2022-04-08","close":27.1939},{"date":"2022-04-11","close":27.588},{"date":"2022-04-12","close":27.6589},{"date":"2022-04-13","close":28.1082},{"date":"2022-04-14","close":28.0767},{"date":"2022-04-18","close":27.8954},{"date":"2022-04-19","close":28.5575},{"date":"2022-04-20","close":28.8019},{"date":"2022-04-21","close":28.8176},{"date":"2022-04-22","close":28.4708},{"date":"2022-04-25","close":28.4629},{"date":"2022-04-26","close":27.9112},{"date":"2022-04-27","close":28.0846},{"date":"2022-04-28","close":28.5641},{"date":"2022-04-29","close":27.7768},{"date":"2022-05-02","close":27.2122},{"date":"2022-05-03","close":27.7132},{"date":"2022-05-04","close":28.3812},{"date":"2022-05-05","close":28.1665},{"date":"2022-05-06","close":28.3017},{"date":"2022-05-09","close":28.8583},{"date":"2022-05-10","close":28.3971},{"date":"2022-05-11","close":28.3812},{"date":"2022-05-12","close":28.3653},{"date":"2022-05-13","close":28.5402},{"date":"2022-05-16","close":28.3414},{"date":"2022-05-17","close":28.079},{"date":"2022-05-18","close":25.7093},{"date":"2022-05-19","close":25.2401},{"date":"2022-05-20","close":25.2242},{"date":"2022-05-23","close":25.7172},{"date":"2022-05-24","close":26.1466},{"date":"2022-05-25","close":26.0592},{"date":"2022-05-26","close":26.2262},{"date":"2022-05-27","close":26.3613},{"date":"2022-05-31","close":26.1546},{"date":"2022-06-01","close":25.8604},{"date":"2022-06-02","close":25.7013},{"date":"2022-06-03","close":25.4468},{"date":"2022-06-06","close":25.6138},{"date":"2022-06-07","close":25.924},{"date":"2022-06-08","close":25.9717},{"date":"2022-06-09","close":25.6457},{"date":"2022-06-10","close":25.9001},{"date":"2022-06-13","close":25.4468},{"date":"2022-06-14","close":25.2878},{"date":"2022-06-15","close":25.4309},{"date":"2022-06-16","close":25.248},{"date":"2022-06-17","close":24.9459},{"date":"2022-06-21","close":25.7172},{"date":"2022-06-22","close":25.8126},{"date":"2022-06-23","close":26.4886},{"date":"2022-06-24","close":27.1168},{"date":"2022-06-27","close":27.077},{"date":"2022-06-28","close":26.9896},{"date":"2022-06-29","close":27.2997},{"date":"2022-06-30","close":27.2281},{"date":"2022-07-01","close":27.4826},{"date":"2022-07-05","close":27.3315},{"date":"2022-07-06","close":27.6655},{"date":"2022-07-07","close":27.9915},{"date":"2022-07-08","close":28.079},{"date":"2022-07-11","close":28.2778},{"date":"2022-07-12","close":28.3096},{"date":"2022-07-13","close":28.4209},{"date":"2022-07-14","close":26.3613},{"date":"2022-07-15","close":26.8226},{"date":"2022-07-18","close":26.5681},{"date":"2022-07-19","close":26.5999},{"date":"2022-07-20","close":26.3454},{"date":"2022-07-21","close":26.3852},{"date":"2022-07-22","close":26.743},{"date":"2022-07-25","close":26.9339},{"date":"2022-07-26","close":26.8941},{"date":"2022-07-27","close":26.5442},{"date":"2022-07-28","close":27.0293},{"date":"2022-07-29","close":27.2043},{"date":"2022-08-01","close":27.6973},{"date":"2022-08-02","close":27.3922},{"date":"2022-08-03","close":27.5367},{"date":"2022-08-04","close":27.2798},{"date":"2022-08-05","close":27.6411},{"date":"2022-08-08","close":27.5127},{"date":"2022-08-09","close":27.5448},{"date":"2022-08-10","close":27.625},{"date":"2022-08-11","close":27.6491},{"date":"2022-08-12","close":27.609},{"date":"2022-08-15","close":28.0184},{"date":"2022-08-16","close":28.2914},{"date":"2022-08-17","close":28.2834},{"date":"2022-08-18","close":28.3315},{"date":"2022-08-19","close":28.4198},{"date":"2022-08-22","close":28.2191},{"date":"2022-08-23","close":28.2512},{"date":"2022-08-24","close":28.5403},{"date":"2022-08-25","close":28.5643},{"date":"2022-08-26","close":28.0265},{"date":"2022-08-29","close":28.1308},{"date":"2022-08-30","close":27.898},{"date":"2022-08-31","close":27.601},{"date":"2022-09-01","close":27.5367},{"date":"2022-09-02","close":27.4725},{"date":"2022-09-06","close":27.1674},{"date":"2022-09-07","close":27.8579},{"date":"2022-09-08","close":27.5528},{"date":"2022-09-09","close":27.5929},{"date":"2022-09-12","close":27.8258},{"date":"2022-09-13","close":27.0149},{"date":"2022-09-14","close":26.7741},{"date":"2022-09-15","close":26.9908},{"date":"2022-09-16","close":27.1594},{"date":"2022-09-19","close":27.4886},{"date":"2022-09-20","close":27.2798},{"date":"2022-09-21","close":27.5528},{"date":"2022-09-22","close":27.906},{"date":"2022-09-23","close":27.5769},{"date":"2022-09-26","close":27.2959},{"date":"2022-09-27","close":26.5894},{"date":"2022-09-28","close":26.8704},{"date":"2022-09-29","close":26.7018},{"date":"2022-09-30","close":26.196},{"date":"2022-10-03","close":26.4208},{"date":"2022-10-04","close":27.2236},{"date":"2022-10-05","close":27.1353},{"date":"2022-10-06","close":26.1398},{"date":"2022-10-07","close":26.3726},{"date":"2022-10-10","close":26.9507},{"date":"2022-10-11","close":27.2076},{"date":"2022-10-12","close":26.9587},{"date":"2022-10-13","close":27.601},{"date":"2022-10-14","close":27.5287},{"date":"2022-10-17","close":27.4966},{"date":"2022-10-18","close":28.0425},{"date":"2022-10-19","close":28.0425},{"date":"2022-10-20","close":27.5849},{"date":"2022-10-21","close":27.8498},{"date":"2022-10-24","close":28.0987},{"date":"2022-10-25","close":28.1308},{"date":"2022-10-26","close":28.2914},{"date":"2022-10-27","close":28.7249},{"date":"2022-10-28","close":29.4153},{"date":"2022-10-31","close":29.4635},{"date":"2022-11-01","close":29.1745},{"date":"2022-11-02","close":29.0935},{"date":"2022-11-03","close":28.98},{"date":"2022-11-04","close":29.1502},{"date":"2022-11-07","close":29.2474},{"date":"2022-11-08","close":28.9152},{"date":"2022-11-09","close":28.7856},{"date":"2022-11-10","close":28.5101},{"date":"2022-11-11","close":27.9997},{"date":"2022-11-14","close":27.5136},{"date":"2022-11-15","close":27.8539},{"date":"2022-11-16","close":28.3886},{"date":"2022-11-17","close":28.3076},{"date":"2022-11-18","close":29.1259},{"date":"2022-11-21","close":29.4905},{"date":"2022-11-22","close":29.6363},{"date":"2022-11-23","close":29.8712},{"date":"2022-11-25","close":30.0738},{"date":"2022-11-28","close":30.009},{"date":"2022-11-29","close":29.9442},{"date":"2022-11-30","close":30.7705},{"date":"2022-12-01","close":30.649},{"date":"2022-12-02","close":30.884},{"date":"2022-12-05","close":30.9893},{"date":"2022-12-06","close":30.4303},{"date":"2022-12-07","close":30.9731},{"date":"2022-12-08","close":31.1837},{"date":"2022-12-09","close":30.8029},{"date":"2022-12-12","close":31.1675},{"date":"2022-12-13","close":30.9731},{"date":"2022-12-14","close":31.1756},{"date":"2022-12-15","close":31.0379},{"date":"2022-12-16","close":30.7948},{"date":"2022-12-19","close":30.8921},{"date":"2022-12-20","close":31.1837},{"date":"2022-12-21","close":31.4187},{"date":"2022-12-22","close":31.4025},{"date":"2022-12-23","close":31.4673},{"date":"2022-12-27","close":31.6131},{"date":"2022-12-28","close":31.3134},{"date":"2022-12-29","close":31.4106},{"date":"2022-12-30","close":31.3539},{"date":"2023-01-03","close":31.4592},{"date":"2023-01-04","close":31.3134},{"date":"2023-01-05","close":32.3828},{"date":"2023-01-06","close":33.1849},{"date":"2023-01-09","close":32.7474},{"date":"2023-01-10","close":32.7636},{"date":"2023-01-11","close":32.8284},{"date":"2023-01-12","close":32.5124},{"date":"2023-01-13","close":32.3342},{"date":"2023-01-17","close":32.4314},{"date":"2023-01-18","close":31.1513},{"date":"2023-01-19","close":31.0055},{"date":"2023-01-20","close":30.7705},{"date":"2023-01-23","close":30.3249},{"date":"2023-01-24","close":30.1872},{"date":"2023-01-25","close":30.09},{"date":"2023-01-26","close":29.8469},{"date":"2023-01-27","close":29.8061},{"date":"2023-01-30","close":30.223},{"date":"2023-01-31","close":30.4028},{"date":"2023-02-01","close":30.1739},{"date":"2023-02-02","close":29.6426},{"date":"2023-02-03","close":29.7979},{"date":"2023-02-06","close":30.1739},{"date":"2023-02-07","close":29.6426},{"date":"2023-02-08","close":29.6671},{"date":"2023-02-09","close":29.3973},{"date":"2023-02-10","close":29.7325},{"date":"2023-02-13","close":30.0677},{"date":"2023-02-14","close":29.4791},{"date":"2023-02-15","close":29.3319},{"date":"2023-02-16","close":29.2829},{"date":"2023-02-17","close":29.7652},{"date":"2023-02-21","close":29.7243},{"date":"2023-02-22","close":29.6344},{"date":"2023-02-23","close":29.7488},{"date":"2023-02-24","close":29.8633},{"date":"2023-02-27","close":30.0513},{"date":"2023-02-28","close":29.7652},{"date":"2023-03-01","close":29.2175},{"date":"2023-03-02","close":29.3074},{"date":"2023-03-03","close":29.2992},{"date":"2023-03-06","close":29.3564},{"date":"2023-03-07","close":29.291},{"date":"2023-03-08","close":29.3483},{"date":"2023-03-09","close":28.6779},{"date":"2023-03-10","close":28.6207},{"date":"2023-03-13","close":28.6943},{"date":"2023-03-14","close":29.0049},{"date":"2023-03-15","close":29.1602},{"date":"2023-03-16","close":29.3319},{"date":"2023-03-17","close":29.0376},{"date":"2023-03-20","close":29.5526},{"date":"2023-03-21","close":29.7734},{"date":"2023-03-22","close":29.6916},{"date":"2023-03-23","close":29.896},{"date":"2023-03-24","close":30.4192},{"date":"2023-03-27","close":30.4028},{"date":"2023-03-28","close":30.4764},{"date":"2023-03-29","close":30.7053},{"date":"2023-03-30","close":30.5663},{"date":"2023-03-31","close":30.7053},{"date":"2023-04-03","close":30.6072},{"date":"2023-04-04","close":30.7217},{"date":"2023-04-05","close":31.2857},{"date":"2023-04-06","close":31.3757},{"date":"2023-04-10","close":30.7135},{"date":"2023-04-11","close":30.9914},{"date":"2023-04-12","close":30.7544},{"date":"2023-04-13","close":30.689},{"date":"2023-04-14","close":30.223},{"date":"2023-04-17","close":30.4682},{"date":"2023-04-18","close":30.411},{"date":"2023-04-19","close":30.5336},{"date":"2023-04-20","close":30.5745},{"date":"2023-04-21","close":30.6154},{"date":"2023-04-24","close":30.8361},{"date":"2023-04-25","close":31.1795},{"date":"2023-04-26","close":30.9179},{"date":"2023-04-27","close":31.256},{"date":"2023-04-28","close":31.3055},{"date":"2023-05-01","close":31.5199},{"date":"2023-05-02","close":31.7096},{"date":"2023-05-03","close":31.4127},{"date":"2023-05-04","close":31.0251},{"date":"2023-05-05","close":31.19},{"date":"2023-05-08","close":31.124},{"date":"2023-05-09","close":31.1818},{"date":"2023-05-10","close":30.3076},{"date":"2023-05-11","close":30.1014},{"date":"2023-05-12","close":30.3076},{"date":"2023-05-15","close":30.1344},{"date":"2023-05-16","close":30.0519},{"date":"2023-05-17","close":30.2581},{"date":"2023-05-18","close":29.5241},{"date":"2023-05-19","close":29.5571},{"date":"2023-05-22","close":29.186},{"date":"2023-05-23","close":29.0458},{"date":"2023-05-24","close":28.9139},{"date":"2023-05-25","close":28.6417},{"date":"2023-05-26","close":28.7324},{"date":"2023-05-30","close":28.2788},{"date":"2023-05-31","close":28.7572},{"date":"2023-06-01","close":28.386},{"date":"2023-06-02","close":28.9716},{"date":"2023-06-05","close":28.8809},{"date":"2023-06-06","close":28.3036},{"date":"2023-06-07","close":28.1221},{"date":"2023-06-08","close":28.419},{"date":"2023-06-09","close":28.3531},{"date":"2023-06-12","close":28.3036},{"date":"2023-06-13","close":28.4438},{"date":"2023-06-14","close":28.8231},{"date":"2023-06-15","close":28.6912},{"date":"2023-06-16","close":28.5675},{"date":"2023-06-20","close":28.2376},{"date":"2023-06-21","close":28.3613},{"date":"2023-06-22","close":28.3613},{"date":"2023-06-23","close":28.1139},{"date":"2023-06-26","close":28.2706},{"date":"2023-06-27","close":28.2376},{"date":"2023-06-28","close":27.2562},{"date":"2023-06-29","close":27.4706},{"date":"2023-06-30","close":27.8088},{"date":"2023-07-03","close":28.1139},{"date":"2023-07-05","close":27.7675},{"date":"2023-07-06","close":27.5696},{"date":"2023-07-07","close":27.3964},{"date":"2023-07-10","close":27.1408},{"date":"2023-07-11","close":27.3139},{"date":"2023-07-12","close":27.1985},{"date":"2023-07-13","close":27.3469},{"date":"2023-07-14","close":27.1325},{"date":"2023-07-17","close":26.6212},{"date":"2023-07-18","close":26.547},{"date":"2023-07-19","close":26.8604},{"date":"2023-07-20","close":27.2974},{"date":"2023-07-21","close":27.4541},{"date":"2023-07-24","close":27.4294},{"date":"2023-07-25","close":27.4871},{"date":"2023-07-26","close":27.3552},{"date":"2023-07-27","close":27.3057},{"date":"2023-07-28","close":27.5307},{"date":"2023-07-31","close":27.3474},{"date":"2023-08-01","close":27.1473},{"date":"2023-08-02","close":27.3724},{"date":"2023-08-03","close":27.0973},{"date":"2023-08-04","close":26.9306},{"date":"2023-08-07","close":26.7556},{"date":"2023-08-08","close":26.0221},{"date":"2023-08-09","close":26.0721},{"date":"2023-08-10","close":25.8887},{"date":"2023-08-11","close":26.0721},{"date":"2023-08-14","close":25.7554},{"date":"2023-08-15","close":25.2469},{"date":"2023-08-16","close":25.0302},{"date":"2023-08-17","close":24.9635},{"date":"2023-08-18","close":25.1636},{"date":"2023-08-21","close":24.8302},{"date":"2023-08-22","close":24.8052},{"date":"2023-08-23","close":24.6801},{"date":"2023-08-24","close":24.7218},{"date":"2023-08-25","close":25.0219},{"date":"2023-08-28","close":25.2636},{"date":"2023-08-29","close":25.2386},{"date":"2023-08-30","close":25.0969},{"date":"2023-08-31","close":24.9052},{"date":"2023-09-01","close":24.4384},{"date":"2023-09-05","close":24.2967},{"date":"2023-09-06","close":24.2134},{"date":"2023-09-07","close":24.0717},{"date":"2023-09-08","close":24.2551},{"date":"2023-09-11","close":24.205},{"date":"2023-09-12","close":23.8633},{"date":"2023-09-13","close":23.8133},{"date":"2023-09-14","close":24.2217},{"date":"2023-09-15","close":24.1217},{"date":"2023-09-18","close":23.9383},{"date":"2023-09-19","close":23.9133},{"date":"2023-09-20","close":24.105},{"date":"2023-09-21","close":24.1967},{"date":"2023-09-22","close":24.055},{"date":"2023-09-25","close":23.5799},{"date":"2023-09-26","close":23.3465},{"date":"2023-09-27","close":22.9548},{"date":"2023-09-28","close":22.8714},{"date":"2023-09-29","close":22.8548},{"date":"2023-10-02","close":22.3297},{"date":"2023-10-03","close":22.1129},{"date":"2023-10-04","close":22.1129},{"date":"2023-10-05","close":21.6712},{"date":"2023-10-06","close":22.0129},{"date":"2023-10-09","close":22.9965},{"date":"2023-10-10","close":22.9465},{"date":"2023-10-11","close":22.8048},{"date":"2023-10-12","close":22.1963},{"date":"2023-10-13","close":22.9798},{"date":"2023-10-16","close":23.1382},{"date":"2023-10-17","close":23.0715},{"date":"2023-10-18","close":22.8214},{"date":"2023-10-19","close":22.6297},{"date":"2023-10-20","close":22.4964},{"date":"2023-10-23","close":22.2463},{"date":"2023-10-24","close":22.563},{"date":"2023-10-25","close":23.1298},{"date":"2023-10-26","close":23.0631},{"date":"2023-10-27","close":22.6631},{"date":"2023-10-30","close":22.6964},{"date":"2023-10-31","close":22.8048},{"date":"2023-11-01","close":22.7794},{"date":"2023-11-02","close":23.362},{"date":"2023-11-03","close":23.4802},{"date":"2023-11-06","close":23.1594},{"date":"2023-11-07","close":23.1256},{"date":"2023-11-08","close":23.4295},{"date":"2023-11-09","close":23.59},{"date":"2023-11-10","close":23.4802},{"date":"2023-11-13","close":23.2776},{"date":"2023-11-14","close":23.6575},{"date":"2023-11-15","close":23.7673},{"date":"2023-11-16","close":23.7082},{"date":"2023-11-17","close":23.7926},{"date":"2023-11-20","close":23.7251},{"date":"2023-11-21","close":23.8095},{"date":"2023-11-22","close":23.9192},{"date":"2023-11-24","close":24.0543},{"date":"2023-11-27","close":23.801},{"date":"2023-11-28","close":23.8264},{"date":"2023-11-29","close":23.6575},{"date":"2023-11-30","close":23.8855},{"date":"2023-12-01","close":23.9446},{"date":"2023-12-04","close":24.4512},{"date":"2023-12-05","close":24.2823},{"date":"2023-12-06","close":24.8227},{"date":"2023-12-07","close":25.1519},{"date":"2023-12-08","close":24.924},{"date":"2023-12-11","close":24.8733},{"date":"2023-12-12","close":25.0},{"date":"2023-12-13","close":25.7007},{"date":"2023-12-14","close":25.2617},{"date":"2023-12-15","close":24.7635},{"date":"2023-12-18","close":24.8986},{"date":"2023-12-19","close":24.8227},{"date":"2023-12-20","close":23.9446},{"date":"2023-12-21","close":24.0374},{"date":"2023-12-22","close":24.1979},{"date":"2023-12-26","close":24.105},{"date":"2023-12-27","close":24.0206},{"date":"2023-12-28","close":24.1219},{"date":"2023-12-29","close":24.1979},{"date":"2024-01-02","close":24.9324},{"date":"2024-01-03","close":24.7213},{"date":"2024-01-04","close":24.2485},{"date":"2024-01-05","close":23.8179},{"date":"2024-01-08","close":24.257},{"date":"2024-01-09","close":24.7551},{"date":"2024-01-10","close":24.6791},{"date":"2024-01-11","close":24.2738},{"date":"2024-01-12","close":24.4427},{"date":"2024-01-16","close":24.1303},{"date":"2024-01-17","close":24.4089},{"date":"2024-01-18","close":24.2401},{"date":"2024-01-19","close":24.1641},{"date":"2024-01-22","close":24.257},{"date":"2024-01-23","close":24.8311},{"date":"2024-01-24","close":24.8311},{"date":"2024-01-25","close":25.0591},{"date":"2024-01-26","close":25.0084},{"date":"2024-01-29","close":24.9486},{"date":"2024-01-30","close":25.1536},{"date":"2024-01-31","close":24.9059},{"date":"2024-02-01","close":25.3331},{"date":"2024-02-02","close":25.1707},{"date":"2024-02-05","close":24.4018},{"date":"2024-02-06","close":24.453},{"date":"2024-02-07","close":24.2309},{"date":"2024-02-08","close":24.0087},{"date":"2024-02-09","close":23.4107},{"date":"2024-02-12","close":23.7353},{"date":"2024-02-13","close":23.3167},{"date":"2024-02-14","close":22.8382},{"date":"2024-02-15","close":23.2142},{"date":"2024-02-16","close":23.2483},{"date":"2024-02-20","close":24.3334},{"date":"2024-02-21","close":24.2736},{"date":"2024-02-22","close":24.1625},{"date":"2024-02-23","close":24.1796},{"date":"2024-02-26","close":23.9319},{"date":"2024-02-27","close":23.8977},{"date":"2024-02-28","close":24.0344},{"date":"2024-02-29","close":23.9917},{"date":"2024-03-01","close":23.7353},{"date":"2024-03-04","close":23.667},{"date":"2024-03-05","close":23.667},{"date":"2024-03-06","close":23.8806},{"date":"2024-03-07","close":23.7524},{"date":"2024-03-08","close":24.0344},{"date":"2024-03-11","close":24.3761},{"date":"2024-03-12","close":24.2992},{"date":"2024-03-13","close":24.2223},{"date":"2024-03-14","close":23.8379},{"date":"2024-03-15","close":23.9831},{"date":"2024-03-18","close":24.1113},{"date":"2024-03-19","close":24.6581},{"date":"2024-03-20","close":24.641},{"date":"2024-03-21","close":24.735},{"date":"2024-03-22","close":24.7692},{"date":"2024-03-25","close":24.8546},{"date":"2024-03-26","close":24.7008},{"date":"2024-03-27","close":25.1964},{"date":"2024-03-28","close":25.3245},{"date":"2024-04-01","close":25.3587},{"date":"2024-04-02","close":25.2476},{"date":"2024-04-03","close":24.829},{"date":"2024-04-04","close":26.1789},{"date":"2024-04-05","close":26.5634},{"date":"2024-04-08","close":26.7258},{"date":"2024-04-09","close":26.7258},{"date":"2024-04-10","close":26.1448},{"date":"2024-04-11","close":25.6321},{"date":"2024-04-12","close":25.0426},{"date":"2024-04-15","close":25.4271},{"date":"2024-04-16","close":25.6407},{"date":"2024-04-17","close":25.8372},{"date":"2024-04-18","close":25.9397},{"date":"2024-04-19","close":26.1618},{"date":"2024-04-22","close":26.572},{"date":"2024-04-23","close":26.7172},{"date":"2024-04-24","close":26.9735},{"date":"2024-04-25","close":26.7172},{"date":"2024-04-26","close":26.5549},{"date":"2024-04-29","close":26.7363},{"date":"2024-04-30","close":26.5981},{"date":"2024-05-01","close":26.5635},{"date":"2024-05-02","close":26.6586},{"date":"2024-05-03","close":26.4339},{"date":"2024-05-06","close":26.0882},{"date":"2024-05-07","close":26.5462},{"date":"2024-05-08","close":26.6413},{"date":"2024-05-09","close":26.5981},{"date":"2024-05-10","close":26.9005},{"date":"2024-05-13","close":26.745},{"date":"2024-05-14","close":26.7882},{"date":"2024-05-15","close":26.287},{"date":"2024-05-16","close":26.7795},{"date":"2024-05-17","close":26.5549},{"date":"2024-05-20","close":26.5376},{"date":"2024-05-21","close":26.6067},{"date":"2024-05-22","close":26.5808},{"date":"2024-05-23","close":26.3043},{"date":"2024-05-24","close":26.166},{"date":"2024-05-28","close":25.6907},{"date":"2024-05-29","close":25.25},{"date":"2024-05-30","close":25.1982},{"date":"2024-05-31","close":25.8204},{"date":"2024-06-03","close":25.6907},{"date":"2024-06-04","close":25.9241},{"date":"2024-06-05","close":25.7253},{"date":"2024-06-06","close":25.5266},{"date":"2024-06-07","close":25.6821},{"date":"2024-06-10","close":25.3105},{"date":"2024-06-11","close":25.2673},{"date":"2024-06-12","close":24.818},{"date":"2024-06-13","close":24.6883},{"date":"2024-06-14","close":24.4896},{"date":"2024-06-17","close":24.8007},{"date":"2024-06-18","close":24.7748},{"date":"2024-06-20","close":24.6279},{"date":"2024-06-21","close":24.9044},{"date":"2024-06-24","close":25.3537},{"date":"2024-06-25","close":25.1204},{"date":"2024-06-26","close":24.6192},{"date":"2024-06-27","close":24.4896},{"date":"2024-06-28","close":24.5587},{"date":"2024-07-01","close":24.455},{"date":"2024-07-02","close":24.4809},{"date":"2024-07-03","close":24.3081},{"date":"2024-07-05","close":24.4032},{"date":"2024-07-08","close":24.5414},{"date":"2024-07-09","close":24.8352},{"date":"2024-07-10","close":24.8957},{"date":"2024-07-11","close":24.5242},{"date":"2024-07-12","close":24.4982},{"date":"2024-07-15","close":24.7143},{"date":"2024-07-16","close":25.0513},{"date":"2024-07-17","close":26.0277},{"date":"2024-07-18","close":26.0018},{"date":"2024-07-19","close":25.6043},{"date":"2024-07-22","close":25.6302},{"date":"2024-07-23","close":25.2932},{"date":"2024-07-24","close":25.8031},{"date":"2024-07-25","close":25.5179},{"date":"2024-07-26","close":25.8722},{"date":"2024-07-29","close":26.0623},{"date":"2024-07-30","close":26.2524},{"date":"2024-07-31","close":26.2006},{"date":"2024-08-01","close":26.4454},{"date":"2024-08-02","close":27.0136},{"date":"2024-08-05","close":26.2355},{"date":"2024-08-06","close":26.1656},{"date":"2024-08-07","close":26.0345},{"date":"2024-08-08","close":26.4891},{"date":"2024-08-09","close":26.3579},{"date":"2024-08-12","close":26.0782},{"date":"2024-08-13","close":26.5415},{"date":"2024-08-14","close":26.9437},{"date":"2024-08-15","close":26.3754},{"date":"2024-08-16","close":26.594},{"date":"2024-08-19","close":27.1797},{"date":"2024-08-20","close":26.9},{"date":"2024-08-21","close":26.8737},{"date":"2024-08-22","close":26.6464},{"date":"2024-08-23","close":26.7776},{"date":"2024-08-26","close":27.136},{"date":"2024-08-27","close":27.3371},{"date":"2024-08-28","close":27.5731},{"date":"2024-08-29","close":27.136},{"date":"2024-08-30","close":27.2759},{"date":"2024-09-03","close":27.9053},{"date":"2024-09-04","close":28.3337},{"date":"2024-09-05","close":28.4386},{"date":"2024-09-06","close":28.6222},{"date":"2024-09-09","close":28.7009},{"date":"2024-09-10","close":28.6659},{"date":"2024-09-11","close":27.5119},{"date":"2024-09-12","close":27.7567},{"date":"2024-09-13","close":28.019},{"date":"2024-09-16","close":28.4998},{"date":"2024-09-17","close":28.4648},{"date":"2024-09-18","close":28.6134},{"date":"2024-09-19","close":28.3162},{"date":"2024-09-20","close":28.2375},{"date":"2024-09-23","close":28.2463},{"date":"2024-09-24","close":28.255},{"date":"2024-09-25","close":28.2288},{"date":"2024-09-26","close":28.4036},{"date":"2024-09-27","close":28.3861},{"date":"2024-09-30","close":28.4299},{"date":"2024-10-01","close":28.6047},{"date":"2024-10-02","close":26.2967},{"date":"2024-10-03","close":25.6586},{"date":"2024-10-04","close":25.7984},{"date":"2024-10-07","close":25.44},{"date":"2024-10-08","close":25.5274},{"date":"2024-10-09","close":25.6236},{"date":"2024-10-10","close":25.7372},{"date":"2024-10-11","close":25.676},{"date":"2024-10-14","close":25.746},{"date":"2024-10-15","close":25.8596},{"date":"2024-10-16","close":25.982},{"date":"2024-10-17","close":26.4978},{"date":"2024-10-18","close":26.5066},{"date":"2024-10-21","close":25.7984},{"date":"2024-10-22","close":25.7722},{"date":"2024-10-23","close":25.746},{"date":"2024-10-24","close":25.6586},{"date":"2024-10-25","close":25.7285},{"date":"2024-10-28","close":26.017},{"date":"2024-10-29","close":25.7285},{"date":"2024-10-30","close":25.7285},{"date":"2024-10-31","close":25.6046},{"date":"2024-11-01","close":25.6312},{"date":"2024-11-04","close":25.4542},{"date":"2024-11-05","close":25.7285},{"date":"2024-11-06","close":25.5692},{"date":"2024-11-07","close":25.0472},{"date":"2024-11-08","close":25.1623},{"date":"2024-11-11","close":24.5429},{"date":"2024-11-12","close":24.4898},{"date":"2024-11-13","close":24.4545},{"date":"2024-11-14","close":24.2864},{"date":"2024-11-15","close":23.6228},{"date":"2024-11-18","close":23.5432},{"date":"2024-11-19","close":23.4281},{"date":"2024-11-20","close":23.9944},{"date":"2024-11-21","close":24.0386},{"date":"2024-11-22","close":24.2598},{"date":"2024-11-25","close":24.2864},{"date":"2024-11-26","close":24.3217},{"date":"2024-11-27","close":24.2864},{"date":"2024-11-29","close":24.3748},{"date":"2024-12-02","close":24.6137},{"date":"2024-12-03","close":24.5164},{"date":"2024-12-04","close":24.1713},{"date":"2024-12-05","close":24.6137},{"date":"2024-12-06","close":24.1006},{"date":"2024-12-09","close":24.5429},{"date":"2024-12-10","close":24.6314},{"date":"2024-12-11","close":24.5341},{"date":"2024-12-12","close":24.8349},{"date":"2024-12-13","close":24.9499},{"date":"2024-12-16","close":24.6845},{"date":"2024-12-17","close":24.6668},{"date":"2024-12-18","close":24.2156},{"date":"2024-12-19","close":23.7201},{"date":"2024-12-20","close":23.9855},{"date":"2024-12-23","close":24.3571},{"date":"2024-12-24","close":24.4545},{"date":"2024-12-26","close":24.3748},{"date":"2024-12-27","close":24.4721},{"date":"2024-12-30","close":24.366},{"date":"2024-12-31","close":24.5518},{"date":"2025-01-02","close":24.481},{"date":"2025-01-03","close":24.4633},{"date":"2025-01-06","close":23.7909},{"date":"2025-01-07","close":23.5609},{"date":"2025-01-08","close":23.5343},{"date":"2025-01-10","close":22.9504},{"date":"2025-01-13","close":23.2423},{"date":"2025-01-14","close":23.0477},{"date":"2025-01-15","close":22.5699},{"date":"2025-01-16","close":22.8177},{"date":"2025-01-17","close":22.8442},{"date":"2025-01-21","close":22.738},{"date":"2025-01-22","close":22.393},{"date":"2025-01-23","close":22.4195},{"date":"2025-01-24","close":22.8088},{"date":"2025-01-27","close":23.5084},{"date":"2025-01-28","close":22.9703},{"date":"2025-01-29","close":23.2304},{"date":"2025-01-30","close":23.5802},{"date":"2025-01-31","close":23.2214},{"date":"2025-02-03","close":22.8357},{"date":"2025-02-04","close":22.4501},{"date":"2025-02-05","close":22.5218},{"date":"2025-02-06","close":22.4321},{"date":"2025-02-07","close":22.2617},{"date":"2025-02-10","close":22.0016},{"date":"2025-02-11","close":22.3424},{"date":"2025-02-12","close":22.2079},{"date":"2025-02-13","close":22.4052},{"date":"2025-02-14","close":22.6743},{"date":"2025-02-18","close":21.4365},{"date":"2025-02-19","close":21.7863},{"date":"2025-02-20","close":22.2796},{"date":"2025-02-21","close":23.1317},{"date":"2025-02-24","close":23.1586},{"date":"2025-02-25","close":23.4098},{"date":"2025-02-26","close":22.746},{"date":"2025-02-27","close":22.9344},{"date":"2025-02-28","close":22.9075},{"date":"2025-03-03","close":23.3649},{"date":"2025-03-04","close":22.8447},{"date":"2025-03-05","close":22.7729},{"date":"2025-03-06","close":23.3021},{"date":"2025-03-07","close":24.4233},{"date":"2025-03-10","close":24.7731},{"date":"2025-03-11","close":23.9569},{"date":"2025-03-12","close":23.2393},{"date":"2025-03-13","close":23.1497},{"date":"2025-03-14","close":23.0061},{"date":"2025-03-17","close":23.3829},{"date":"2025-03-18","close":23.3201},{"date":"2025-03-19","close":23.2304},{"date":"2025-03-20","close":23.2304},{"date":"2025-03-21","close":23.0331},{"date":"2025-03-24","close":23.0779},{"date":"2025-03-25","close":22.7371},{"date":"2025-03-26","close":23.2483},{"date":"2025-03-27","close":23.7327},{"date":"2025-03-28","close":23.8134},{"date":"2025-03-31","close":23.921},{"date":"2025-04-01","close":23.8582},{"date":"2025-04-02","close":23.6609},{"date":"2025-04-03","close":24.0197},{"date":"2025-04-04","close":23.93},{"date":"2025-04-07","close":23.3111},{"date":"2025-04-08","close":22.4142},{"date":"2025-04-09","close":23.042},{"date":"2025-04-10","close":22.8537},{"date":"2025-04-11","close":23.3021},{"date":"2025-04-14","close":23.4905},{"date":"2025-04-15","close":22.9164},{"date":"2025-04-16","close":22.3335},{"date":"2025-04-17","close":22.7191},{"date":"2025-04-21","close":22.7729},{"date":"2025-04-22","close":22.8537},{"date":"2025-04-23","close":22.6205},{"date":"2025-04-24","close":22.3514},{"date":"2025-04-25","close":21.9298},{"date":"2025-04-28","close":21.9116},{"date":"2025-04-29","close":22.1482},{"date":"2025-04-30","close":22.4849},{"date":"2025-05-01","close":22.0026},{"date":"2025-05-02","close":21.7114},{"date":"2025-05-05","close":21.393},{"date":"2025-05-06","close":21.2474},{"date":"2025-05-07","close":20.9289},{"date":"2025-05-08","close":21.1291},{"date":"2025-05-09","close":21.0108},{"date":"2025-05-12","close":21.211},{"date":"2025-05-13","close":20.7742},{"date":"2025-05-14","close":20.4284},{"date":"2025-05-15","close":20.7196},{"date":"2025-05-16","close":20.9107},{"date":"2025-05-19","close":20.938},{"date":"2025-05-20","close":21.0108},{"date":"2025-05-21","close":20.4557},{"date":"2025-05-22","close":20.301},{"date":"2025-05-23","close":20.3829},{"date":"2025-05-27","close":20.8379},{"date":"2025-05-28","close":20.665},{"date":"2025-05-29","close":20.6286},{"date":"2025-05-30","close":20.8288},{"date":"2025-06-02","close":20.7105},{"date":"2025-06-03","close":20.6377},{"date":"2025-06-04","close":20.4739},{"date":"2025-06-05","close":20.2555},{"date":"2025-06-06","close":20.3738},{"date":"2025-06-09","close":20.3829},{"date":"2025-06-10","close":20.4193},{"date":"2025-06-11","close":20.3556},{"date":"2025-06-12","close":20.2737},{"date":"2025-06-13","close":19.6277},{"date":"2025-06-16","close":19.655},{"date":"2025-06-17","close":19.6095},{"date":"2025-06-18","close":19.564},{"date":"2025-06-20","close":19.5549},{"date":"2025-06-23","close":19.6641},{"date":"2025-06-24","close":19.5276},{"date":"2025-06-25","close":18.6085},{"date":"2025-06-26","close":18.654},{"date":"2025-06-27","close":18.563},{"date":"2025-06-30","close":18.6267},{"date":"2025-07-01","close":19.1545},{"date":"2025-07-02","close":19.2364},{"date":"2025-07-03","close":19.0999},{"date":"2025-07-07","close":18.5721},{"date":"2025-07-08","close":18.7905},{"date":"2025-07-09","close":18.5448},{"date":"2025-07-10","close":17.735},{"date":"2025-07-11","close":17.6531},{"date":"2025-07-14","close":17.6349},{"date":"2025-07-15","close":17.2891},{"date":"2025-07-16","close":17.3255},{"date":"2025-07-17","close":17.2618},{"date":"2025-07-18","close":17.3528},{"date":"2025-07-21","close":17.0616},{"date":"2025-07-22","close":17.6531},{"date":"2025-07-23","close":17.8623},{"date":"2025-07-24","close":17.5621},{"date":"2025-07-25","close":17.4802},{"date":"2025-07-28","close":17.4711},{"date":"2025-07-29","close":17.6485},{"date":"2025-07-30","close":17.1932},{"date":"2025-07-31","close":16.9427},{"date":"2025-08-01","close":17.1746},{"date":"2025-08-04","close":17.3417},{"date":"2025-08-05","close":17.4437},{"date":"2025-08-06","close":17.5643},{"date":"2025-08-07","close":17.8613},{"date":"2025-08-08","close":17.8613},{"date":"2025-08-11","close":17.8798},{"date":"2025-08-12","close":18.0932},{"date":"2025-08-13","close":18.1118},{"date":"2025-08-14","close":18.0468},{"date":"2025-08-15","close":17.787},{"date":"2025-08-18","close":17.6107},{"date":"2025-08-19","close":17.8798},{"date":"2025-08-20","close":17.8613},{"date":"2025-08-21","close":17.9076},{"date":"2025-08-22","close":18.2417},{"date":"2025-08-25","close":17.7777},{"date":"2025-08-26","close":17.4344},{"date":"2025-08-27","close":17.7777},{"date":"2025-08-28","close":17.4344},{"date":"2025-08-29","close":17.7499},{"date":"2025-09-02","close":17.4159},{"date":"2025-09-03","close":17.8149},{"date":"2025-09-04","close":17.5736},{"date":"2025-09-05","close":17.8891},{"date":"2025-09-08","close":18.0561},{"date":"2025-09-09","close":18.019},{"date":"2025-09-10","close":17.9633},{"date":"2025-09-11","close":18.0375},{"date":"2025-09-12","close":17.787},{"date":"2025-09-15","close":17.3231},{"date":"2025-09-16","close":17.5736},{"date":"2025-09-17","close":17.5272},{"date":"2025-09-18","close":17.3973},{"date":"2025-09-19","close":17.2025},{"date":"2025-09-22","close":16.9983},{"date":"2025-09-23","close":16.887},{"date":"2025-09-24","close":17.1932},{"date":"2025-09-25","close":16.7757},{"date":"2025-09-26","close":16.8684},{"date":"2025-09-29","close":16.7385},{"date":"2025-09-30","close":16.9891},{"date":"2025-10-01","close":17.9076},{"date":"2025-10-02","close":17.7963},{"date":"2025-10-03","close":17.7314},{"date":"2025-10-06","close":17.3695},{"date":"2025-10-07","close":17.5458},{"date":"2025-10-08","close":17.3602},{"date":"2025-10-09","close":17.1654},{"date":"2025-10-10","close":17.2396},{"date":"2025-10-13","close":16.8777},{"date":"2025-10-14","close":17.1654},{"date":"2025-10-15","close":17.0169},{"date":"2025-10-16","close":16.952},{"date":"2025-10-17","close":17.221},{"date":"2025-10-20","close":17.1654},{"date":"2025-10-21","close":17.2767},{"date":"2025-10-22","close":17.4252},{"date":"2025-10-23","close":17.1375},{"date":"2025-10-24","close":16.9705},{"date":"2025-10-27","close":17.1654},{"date":"2025-10-28","close":16.7757},{"date":"2025-10-29","close":16.1262},{"date":"2025-10-30","close":16.488},{"date":"2025-10-31","close":16.2703},{"date":"2025-11-03","close":16.365},{"date":"2025-11-04","close":16.1946},{"date":"2025-11-05","close":16.1757},{"date":"2025-11-06","close":15.8065},{"date":"2025-11-07","close":16.223},{"date":"2025-11-10","close":16.0716},{"date":"2025-11-11","close":16.3744},{"date":"2025-11-12","close":16.4123},{"date":"2025-11-13","close":16.4975},{"date":"2025-11-14","close":16.5164},{"date":"2025-11-17","close":16.2041},{"date":"2025-11-18","close":16.4502},{"date":"2025-11-19","close":16.4691},{"date":"2025-11-20","close":16.4502},{"date":"2025-11-21","close":16.8193},{"date":"2025-11-24","close":16.5827},{"date":"2025-11-25","close":16.7909},{"date":"2025-11-26","close":16.8666},{"date":"2025-11-28","close":16.895},{"date":"2025-12-01","close":16.7246},{"date":"2025-12-02","close":16.2987},{"date":"2025-12-03","close":16.2419},{"date":"2025-12-04","close":16.0432},{"date":"2025-12-05","close":16.1378},{"date":"2025-12-08","close":16.1946},{"date":"2025-12-09","close":16.2041},{"date":"2025-12-10","close":16.507},{"date":"2025-12-11","close":16.6584},{"date":"2025-12-12","close":16.8004},{"date":"2025-12-15","close":16.9802},{"date":"2025-12-16","close":16.7909},{"date":"2025-12-17","close":16.9613},{"date":"2025-12-18","close":16.8477},{"date":"2025-12-19","close":16.4218},{"date":"2025-12-22","close":16.3366},{"date":"2025-12-23","close":16.0716},{"date":"2025-12-24","close":16.1662},{"date":"2025-12-26","close":16.3177},{"date":"2025-12-29","close":16.5259},{"date":"2025-12-30","close":16.4975},{"date":"2025-12-31","close":16.3839},{"date":"2026-01-02","close":16.3744},{"date":"2026-01-05","close":16.1662},{"date":"2026-01-06","close":15.9485},{"date":"2026-01-07","close":15.2197},{"date":"2026-01-08","close":15.693},{"date":"2026-01-09","close":16.0337},{"date":"2026-01-12","close":15.7971},{"date":"2026-01-13","close":15.6835},{"date":"2026-01-14","close":16.2041},{"date":"2026-01-15","close":16.4407},{"date":"2026-01-16","close":16.0526},{"date":"2026-01-20","close":16.2514},{"date":"2026-01-21","close":16.3744},{"date":"2026-01-22","close":16.5353},{"date":"2026-01-23","close":16.5637},{"date":"2026-01-26","close":17.1222},{"date":"2026-01-27","close":17.3209},{"date":"2026-01-28","close":17.0604},{"date":"2026-01-29","close":17.2052},{"date":"2026-01-30","close":17.8613},{"date":"2026-02-02","close":17.7359},{"date":"2026-02-03","close":18.4403},{"date":"2026-02-04","close":19.1061},{"date":"2026-02-05","close":18.8649},{"date":"2026-02-06","close":18.6719},{"date":"2026-02-09","close":18.5078},{"date":"2026-02-10","close":18.6526},{"date":"2026-02-11","close":19.3184},{"date":"2026-02-12","close":19.2412},{"date":"2026-02-13","close":19.0675},{"date":"2026-02-17","close":18.228},{"date":"2026-02-18","close":18.1315},{"date":"2026-02-19","close":18.035},{"date":"2026-02-20","close":17.8227},{"date":"2026-02-23","close":18.1991},{"date":"2026-02-24","close":18.4306},{"date":"2026-02-25","close":18.0157},{"date":"2026-02-26","close":18.0736},{"date":"2026-02-27","close":18.5754},{"date":"2026-03-02","close":18.5078},{"date":"2026-03-03","close":18.2955},{"date":"2026-03-04","close":18.1894},{"date":"2026-03-05","close":17.9578},{"date":"2026-03-06","close":18.3534},{"date":"2026-03-09","close":18.0061},{"date":"2026-03-10","close":17.4464},{"date":"2026-03-11","close":16.3849},{"date":"2026-03-12","close":15.6033},{"date":"2026-03-13","close":15.8349},{"date":"2026-03-16","close":15.4682},{"date":"2026-03-17","close":15.6226},{"date":"2026-03-18","close":15.0147},{"date":"2026-03-19","close":14.8603},{"date":"2026-03-20","close":14.6287},{"date":"2026-03-23","close":14.9182},{"date":"2026-03-24","close":15.0147},{"date":"2026-03-25","close":14.7831},{"date":"2026-03-26","close":14.6673},{"date":"2026-03-27","close":15.0726},{"date":"2026-03-30","close":15.1787},{"date":"2026-03-31","close":15.1691},{"date":"2026-04-01","close":14.9761},{"date":"2026-04-02","close":15.1691},{"date":"2026-04-06","close":15.227},{"date":"2026-04-07","close":14.9472},{"date":"2026-04-08","close":15.034},{"date":"2026-04-09","close":15.0051},{"date":"2026-04-10","close":14.648},{"date":"2026-04-13","close":14.0015},{"date":"2026-04-14","close":13.7796},{"date":"2026-04-15","close":13.5962},{"date":"2026-04-16","close":14.1848},{"date":"2026-04-17","close":14.3392},{"date":"2026-04-20","close":14.3199},{"date":"2026-04-21","close":14.1559},{"date":"2026-04-22","close":14.0208},{"date":"2026-04-23","close":13.905},{"date":"2026-04-24","close":13.6734},{"date":"2026-04-27","close":13.6252},{"date":"2026-04-28","close":13.7699},{"date":"2026-04-29","close":13.7313},{"date":"2026-04-30","close":14.1848},{"date":"2026-05-01","close":13.8982},{"date":"2026-05-04","close":13.6906},{"date":"2026-05-05","close":13.8389},{"date":"2026-05-06","close":13.9081},{"date":"2026-05-07","close":14.1947},{"date":"2026-05-08","close":13.9674},{"date":"2026-05-11","close":13.7697},{"date":"2026-05-12","close":13.8389},{"date":"2026-05-13","close":13.9278},{"date":"2026-05-14","close":13.5127},{"date":"2026-05-15","close":13.2754},{"date":"2026-05-18","close":13.6313},{"date":"2026-05-19","close":13.7697},{"date":"2026-05-20","close":13.6016},{"date":"2026-05-21","close":13.226},{"date":"2026-05-22","close":13.4039},{"date":"2026-05-26","close":12.9987},{"date":"2026-05-27","close":13.1766},{"date":"2026-05-28","close":13.226},{"date":"2026-05-29","close":13.1272},{"date":"2026-06-01","close":12.9591},{"date":"2026-06-02","close":12.712},{"date":"2026-06-03","close":12.4352},{"date":"2026-06-04","close":12.5341},{"date":"2026-06-05","close":12.8603},{"date":"2026-06-08","close":12.9987},{"date":"2026-06-09","close":12.9888},{"date":"2026-06-10","close":13.1865},{"date":"2026-06-11","close":13.2952},{"date":"2026-06-12","close":13.5819},{"date":"2026-06-15","close":13.4534},{"date":"2026-06-16","close":13.4039},{"date":"2026-06-17","close":13.0085},{"date":"2026-06-18","close":13.0481},{"date":"2026-06-22","close":12.7021},{"date":"2026-06-23","close":13.2754},{"date":"2026-06-24","close":13.4534},{"date":"2026-06-25","close":13.6214},{"date":"2026-06-26","close":13.9179},{"date":"2026-06-29","close":13.8191},{"date":"2026-06-30","close":13.3051},{"date":"2026-07-01","close":14.1354},{"date":"2026-07-02","close":14.175},{"date":"2026-07-06","close":13.6313},{"date":"2026-07-07","close":13.8685},{"date":"2026-07-08","close":13.6115},{"date":"2026-07-09","close":13.2161},{"date":"2026-07-10","close":13.6708},{"date":"2026-07-13","close":14.1651},{"date":"2026-07-14","close":13.9871},{"date":"2026-07-15","close":13.9278},{"date":"2026-07-16","close":14.3035},{"date":"2026-07-17","close":14.1156},{"date":"2026-07-20","close":14.4715},{"date":"2026-07-21","close":14.6791},{"date":"2026-07-22","close":14.6593},{"date":"2026-07-23","close":14.2046},{"date":"2026-07-24","close":14.6},{"date":"2026-07-27","close":15.0646},{"date":"2026-07-28","close":15.2524},{"date":"2026-07-29","close":15.3216},{"date":"2026-07-30","close":15.03},{"date":"2026-07-31","close":14.51},{"date":"2026-08-03","close":14.91},{"date":"2026-08-04","close":15.0},{"date":"2026-08-05","close":15.01},{"date":"2026-08-06","close":14.85},{"date":"2026-08-07","close":15.11},{"date":"2026-08-10","close":14.77},{"date":"2026-08-11","close":14.93},{"date":"2026-08-12","close":14.96},{"date":"2026-08-13","close":15.39},{"date":"2026-08-14","close":15.62},{"date":"2026-08-17","close":15.54},{"date":"2026-08-18","close":15.52},{"date":"2026-08-19","close":16.22},{"date":"2026-08-20","close":16.27},{"date":"2026-08-21","close":16.43},{"date":"2026-08-24","close":16.67},{"date":"2026-08-25","close":16.27},{"date":"2026-08-26","close":16.19},{"date":"2026-08-27","close":16.02},{"date":"2026-08-28","close":16.09},{"date":"2026-08-31","close":16.02},{"date":"2026-09-01","close":16.11},{"date":"2026-09-02","close":16.18},{"date":"2026-09-03","close":15.62},{"date":"2026-09-04","close":15.48},{"date":"2026-09-08","close":15.26},{"date":"2026-09-09","close":15.11},{"date":"2026-09-10","close":14.7},{"date":"2026-09-11","close":14.6},{"date":"2026-09-14","close":14.79},{"date":"2026-09-15","close":15.02},{"date":"2026-09-16","close":15.18},{"date":"2026-09-17","close":15.18},{"date":"2026-09-18","close":15.13},{"date":"2026-09-21","close":14.86},{"date":"2026-09-22","close":14.78},{"date":"2026-09-23","close":14.78},{"date":"2026-09-24","close":14.67},{"date":"2026-09-25","close":14.32},{"date":"2026-09-28","close":14.16},{"date":"2026-09-29","close":14.13},{"date":"2026-09-30","close":13.44},{"date":"2026-10-01","close":13.2},{"date":"2026-10-02","close":13.36},{"date":"2026-10-05","close":13.19},{"date":"2026-10-06","close":13.45},{"date":"2026-10-07","close":13.25},{"date":"2026-10-08","close":13.57},{"date":"2026-10-09","close":13.49},{"date":"2026-10-12","close":13.68},{"date":"2026-10-13","close":13.7},{"date":"2026-10-14","close":13.84},{"date":"2026-10-15","close":14.18},{"date":"2026-10-16","close":14.47},{"date":"2026-10-19","close":14.03},{"date":"2026-10-20","close":14.44},{"date":"2026-10-21","close":14.04},{"date":"2026-10-22","close":15.05}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":15.07,"low_30d":12.88,"support":13.13,"high_30d":15.35,"change_1d":7.3,"change_7d":4.0,"change_30d":3.1,"resistance":15.1,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.2,"per":12.18,"quarter":"2024-Q1"},{"pbr":1.25,"per":32.02,"quarter":"2024-Q2"},{"pbr":1.21,"per":22.59,"quarter":"2024-Q3"},{"pbr":1.29,"per":24.4,"quarter":"2024-Q4"},{"pbr":1.37,"per":38.57,"quarter":"2025-Q1"},{"pbr":1.2,"per":9.84,"quarter":"2025-Q2"},{"pbr":1.13,"per":12.54,"quarter":"2025-Q3"},{"pbr":1.13,"per":null,"quarter":"2025-Q4"},{"pbr":1.0,"per":null,"quarter":"2026-Q3"},{"pbr":0.9,"per":null,"quarter":"현재"}],"timeline":[{"close":24.9052,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":23.8855,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23.9917,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":25.8204,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27.2759,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24.3748,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22.9075,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20.8288,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18.5754,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.2,"pbr_5y_low":1.0,"per_5y_avg":21.73,"per_5y_low":9.84,"current_pbr":0.9,"current_per":null,"pbr_5y_high":1.37,"per_5y_high":38.57,"pbr_5y_median":1.2,"per_5y_median":22.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -6.4%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.90x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.8,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.79,"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":false,"unit":"%","value":23.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.1,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.2,"per":12.18,"close":24.9052,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":1.25,"per":32.02,"close":23.8855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.21,"per":22.59,"close":23.9917,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":24.4,"close":25.8204,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":38.57,"close":27.2759,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.2,"per":9.84,"close":24.3748,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.13,"per":12.54,"close":22.9075,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":null,"close":20.8288,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":null,"close":18.5754,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"PBR","value":"0.9배"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.38612564082971673,"pbr":0.824,"per":null,"roa":0.010399587764088631,"roe":0.02447299763599172,"revenue":2787800000.0,"market_cap":6626355000.0,"net_income":199800000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.23592079776167588,"total_assets":19212300000.0,"total_equity":8164100000.0,"profit_margin":0.07166941674438626,"dividend_yield":9.96,"fiscal_quarter":"Q3","operating_income":280100000.0,"operating_margin":0.1004734916421551},{"eps":-1.425780500643799,"pbr":null,"per":null,"roa":-0.03396058402378674,"roe":-0.08201908340337173,"revenue":2979100000.0,"market_cap":null,"net_income":-663600000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.23443321808599912,"total_assets":19540300000.0,"total_equity":8090800000.0,"profit_margin":-0.22275183780336344,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":371300000.0,"operating_margin":0.12463495686616763},{"eps":0.35343714942119486,"pbr":null,"per":null,"roa":0.007769402251945893,"roe":0.018450391439915656,"revenue":2632600000.0,"market_cap":null,"net_income":164500000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.24333358656841145,"total_assets":21172800000.0,"total_equity":8915800000.0,"profit_margin":0.06248575552685558,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":347400000.0,"operating_margin":0.13196079920990655},{"eps":0.5500298495551725,"pbr":null,"per":null,"roa":0.012228968324105876,"roe":0.02865874819483471,"revenue":2781800000.0,"market_cap":null,"net_income":256000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.2542238838162341,"total_assets":20933900000.0,"total_equity":8932700000.0,"profit_margin":0.09202674527284492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":374200000.0,"operating_margin":0.1345172190667913},{"eps":0.31175519988459194,"pbr":null,"per":null,"roa":0.006994625081346863,"roe":0.01652789010263011,"revenue":2841000000.0,"market_cap":null,"net_income":145100000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.250017599436818,"total_assets":20744500000.0,"total_equity":8779100000.0,"profit_margin":0.05107356564589933,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":266600000.0,"operating_margin":0.09384019711369236},{"eps":0.611263641400182,"pbr":null,"per":null,"roa":0.013535952345835257,"roe":0.032326973990705284,"revenue":3195100000.0,"market_cap":null,"net_income":284500000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.2649995305311258,"total_assets":21018100000.0,"total_equity":8800700000.0,"profit_margin":0.08904259647585365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":402600000.0,"operating_margin":0.12600544583894088},{"eps":1.00294505379826,"pbr":null,"per":null,"roa":0.021969333295682375,"roe":0.05368232209393256,"revenue":2794900000.0,"market_cap":null,"net_income":466800000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.26451751404343626,"total_assets":21247800000.0,"total_equity":8695600000.0,"profit_margin":0.16701849797846077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":401600000.0,"operating_margin":0.14369029303374004},{"eps":-1.2188747408306617,"pbr":null,"per":null,"roa":-0.027192591420888396,"roe":-0.06721245438604806,"revenue":2905900000.0,"market_cap":null,"net_income":-567300000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.2769881964279569,"total_assets":20862300000.0,"total_equity":8440400000.0,"profit_margin":-0.19522351078839603,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-556100000.0,"operating_margin":-0.1913692831824908},{"eps":0.6630437952059619,"pbr":null,"per":null,"roa":0.014078531380161406,"roe":0.03370872428972463,"revenue":3032900000.0,"market_cap":null,"net_income":308600000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.2831613307395562,"total_assets":21919900000.0,"total_equity":9154900000.0,"profit_margin":0.101750799564773,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":471400000.0,"operating_margin":0.1554287975205249},{"eps":0.6149161833698843,"pbr":null,"per":null,"roa":0.012938517179023508,"roe":0.03178587294535762,"revenue":3208100000.0,"market_cap":null,"net_income":286200000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.26389451700383404,"total_assets":22120000000.0,"total_equity":9004000000.0,"profit_margin":0.08921168292758953,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":448500000.0,"operating_margin":0.13980237523767963},{"eps":0.6868927457140183,"pbr":null,"per":null,"roa":0.014294401173240809,"roe":0.03598401710844729,"revenue":2904000000.0,"market_cap":null,"net_income":319700000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.2834366391184573,"total_assets":22365400000.0,"total_equity":8884500000.0,"profit_margin":0.11008953168044078,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":489000000.0,"operating_margin":0.1683884297520661},{"eps":0.08057077874343348,"pbr":null,"per":null,"roa":0.0017004797620235256,"roe":0.004292189359948723,"revenue":2973300000.0,"market_cap":null,"net_income":37500000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.26347829011536006,"total_assets":22052600000.0,"total_equity":8736800000.0,"profit_margin":0.012612249016244578,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57000000.0,"operating_margin":0.019170618504691758}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.746,"per":32.02,"date":"2023-11","close":23.89,"source":"reported"},{"eps":0.746,"per":32.44,"date":"2023-12","close":24.2,"source":"reported"},{"eps":0.746,"per":33.39,"date":"2024-01","close":24.91,"source":"reported"},{"eps":1.062,"per":22.59,"date":"2024-02","close":23.99,"source":"reported"},{"eps":1.062,"per":23.85,"date":"2024-03","close":25.32,"source":"reported"},{"eps":1.062,"per":25.04,"date":"2024-04","close":26.6,"source":"reported"},{"eps":1.0584,"per":24.4,"date":"2024-05","close":25.82,"source":"reported"},{"eps":1.0584,"per":23.2,"date":"2024-06","close":24.56,"source":"reported"},{"eps":1.0584,"per":24.76,"date":"2024-07","close":26.2,"source":"reported"},{"eps":0.7071,"per":38.57,"date":"2024-08","close":27.28,"source":"reported"},{"eps":0.7071,"per":40.21,"date":"2024-09","close":28.43,"source":"reported"},{"eps":0.7071,"per":36.21,"date":"2024-10","close":25.6,"source":"reported"},{"eps":2.476,"per":9.84,"date":"2024-11","close":24.37,"source":"reported"},{"eps":2.476,"per":9.92,"date":"2024-12","close":24.55,"source":"reported"},{"eps":2.476,"per":9.38,"date":"2025-01","close":23.22,"source":"reported"},{"eps":1.8265,"per":12.54,"date":"2025-02","close":22.91,"source":"reported"},{"eps":1.8265,"per":13.1,"date":"2025-03","close":23.92,"source":"reported"},{"eps":1.8265,"per":12.31,"date":"2025-04","close":22.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.54,"std":10.13,"count":18,"current":12.31,"lower_1sd":13.41,"upper_1sd":33.67},"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":"ConAgra Foods Inc","phase":"above-fold","symbol_resolved":true}