{"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":"2026-10-23T09:59:49.783665+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":43.3,"direction":"higher_better","percentile":84}],"summary":"매출 +8.4%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.5,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.3,"direction":"higher_better","percentile":19}],"summary":"RSI 25","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":18.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 18.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.36,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":213.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 2.4x","percentile":37}},"signals":[],"summary":"Chipotle Mexican Grill, Inc.(CMG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 360.83억. 현재가 $28.13, 전일 대비 +0.0%, 30일 -22.3%. PER 25.3배 / ROE 18.3%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1.31855871304856,"grade":"D","trend":"하락","atr_14":1.2290214285714283,"rsi_14":25.492468134414793,"sma_20":30.798499999999997,"sma_60":33.76283333333333,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.32)가 시그널선(-1.14)을 하회합니다(데드크로스). 현재가가 SMA20(31)과 SMA60(34) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28~33 (현재 위치 -4%).","bb_lower":28.322945314681977,"bb_upper":33.27405468531802,"macd_signal":-1.1403791993761974},"change_pct":0.07,"chart_data":[{"date":"2024-10-23","open":59.56,"high":59.58,"low":58.42,"close":59.02,"volume":9523800,"rsi_14":67.06,"sma_20":58.32,"sma_60":55.99,"sma_120":58.51},{"date":"2024-10-24","open":59.27,"high":59.63,"low":58.97,"close":59.44,"volume":7048500,"rsi_14":67.11,"sma_20":58.39,"sma_60":56.07,"sma_120":58.48},{"date":"2024-10-25","open":59.84,"high":59.86,"low":59.23,"close":59.44,"volume":6074200,"rsi_14":71.07,"sma_20":58.49,"sma_60":56.17,"sma_120":58.44},{"date":"2024-10-28","open":59.85,"high":61.25,"low":59.84,"close":60.6,"volume":12121400,"rsi_14":70.66,"sma_20":58.64,"sma_60":56.31,"sma_120":58.41},{"date":"2024-10-29","open":60.76,"high":60.79,"low":59.94,"close":60.49,"volume":23959200,"rsi_14":70.0,"sma_20":58.81,"sma_60":56.44,"sma_120":58.39},{"date":"2024-10-30","open":57.36,"high":58.0,"low":55.51,"close":55.73,"volume":28560300,"rsi_14":37.92,"sma_20":58.71,"sma_60":56.47,"sma_120":58.31},{"date":"2024-10-31","open":55.17,"high":57.42,"low":55.02,"close":55.77,"volume":14595400,"rsi_14":36.26,"sma_20":58.66,"sma_60":56.51,"sma_120":58.24},{"date":"2024-11-01","open":56.34,"high":58.96,"low":56.25,"close":58.59,"volume":19877800,"rsi_14":47.28,"sma_20":58.74,"sma_60":56.58,"sma_120":58.19},{"date":"2024-11-04","open":58.39,"high":58.4,"low":56.37,"close":56.38,"volume":10752300,"rsi_14":38.05,"sma_20":58.72,"sma_60":56.59,"sma_120":58.13},{"date":"2024-11-05","open":56.27,"high":56.77,"low":55.89,"close":56.18,"volume":10315000,"rsi_14":39.39,"sma_20":58.63,"sma_60":56.6,"sma_120":58.07},{"date":"2024-11-06","open":57.7,"high":58.26,"low":57.19,"close":57.69,"volume":10743800,"rsi_14":46.13,"sma_20":58.62,"sma_60":56.7,"sma_120":58.03},{"date":"2024-11-07","open":58.0,"high":59.14,"low":57.81,"close":58.21,"volume":7974500,"rsi_14":46.09,"sma_20":58.61,"sma_60":56.81,"sma_120":57.98},{"date":"2024-11-08","open":58.0,"high":59.43,"low":58.0,"close":58.81,"volume":8153200,"rsi_14":47.11,"sma_20":58.62,"sma_60":56.89,"sma_120":57.94},{"date":"2024-11-11","open":58.98,"high":59.38,"low":58.31,"close":59.27,"volume":12985600,"rsi_14":48.05,"sma_20":58.62,"sma_60":57.0,"sma_120":57.9},{"date":"2024-11-12","open":59.29,"high":60.78,"low":59.17,"close":60.49,"volume":15552300,"rsi_14":54.59,"sma_20":58.65,"sma_60":57.13,"sma_120":57.88},{"date":"2024-11-13","open":60.89,"high":61.27,"low":59.19,"close":59.27,"volume":9406000,"rsi_14":49.49,"sma_20":58.66,"sma_60":57.25,"sma_120":57.85},{"date":"2024-11-14","open":59.01,"high":60.73,"low":58.79,"close":59.91,"volume":7524000,"rsi_14":51.35,"sma_20":58.71,"sma_60":57.36,"sma_120":57.83},{"date":"2024-11-15","open":59.27,"high":59.44,"low":58.53,"close":58.63,"volume":6744000,"rsi_14":44.4,"sma_20":58.68,"sma_60":57.44,"sma_120":57.79},{"date":"2024-11-18","open":58.68,"high":59.38,"low":58.46,"close":58.81,"volume":5885300,"rsi_14":45.24,"sma_20":58.63,"sma_60":57.53,"sma_120":57.77},{"date":"2024-11-19","open":58.41,"high":59.05,"low":57.67,"close":58.73,"volume":9562500,"rsi_14":61.56,"sma_20":58.57,"sma_60":57.59,"sma_120":57.74},{"date":"2024-11-20","open":58.96,"high":59.22,"low":58.19,"close":58.88,"volume":6399900,"rsi_14":61.88,"sma_20":58.57,"sma_60":57.64,"sma_120":57.71},{"date":"2024-11-21","open":58.91,"high":60.07,"low":58.71,"close":59.98,"volume":7508500,"rsi_14":56.11,"sma_20":58.59,"sma_60":57.71,"sma_120":57.7},{"date":"2024-11-22","open":60.33,"high":62.43,"low":60.24,"close":62.01,"volume":11366500,"rsi_14":75.16,"sma_20":58.72,"sma_60":57.82,"sma_120":57.7},{"date":"2024-11-25","open":62.14,"high":62.59,"low":61.81,"close":62.0,"volume":14070000,"rsi_14":76.45,"sma_20":58.79,"sma_60":57.92,"sma_120":57.69},{"date":"2024-11-26","open":62.07,"high":62.74,"low":61.85,"close":62.71,"volume":6629800,"rsi_14":74.61,"sma_20":58.9,"sma_60":58.07,"sma_120":57.68},{"date":"2024-11-27","open":62.56,"high":62.69,"low":61.51,"close":62.05,"volume":5779500,"rsi_14":68.57,"sma_20":59.22,"sma_60":58.21,"sma_120":57.67},{"date":"2024-11-29","open":62.1,"high":62.13,"low":61.52,"close":61.52,"volume":3845900,"rsi_14":63.19,"sma_20":59.51,"sma_60":58.36,"sma_120":57.66},{"date":"2024-12-02","open":61.56,"high":62.11,"low":60.51,"close":60.54,"volume":7894000,"rsi_14":55.89,"sma_20":59.6,"sma_60":58.47,"sma_120":57.64},{"date":"2024-12-03","open":60.84,"high":60.99,"low":60.41,"close":60.94,"volume":6011600,"rsi_14":52.26,"sma_20":59.83,"sma_60":58.58,"sma_120":57.62},{"date":"2024-12-04","open":62.99,"high":64.14,"low":62.67,"close":63.89,"volume":12526000,"rsi_14":69.74,"sma_20":60.22,"sma_60":58.74,"sma_120":57.61},{"date":"2024-12-05","open":63.91,"high":65.42,"low":63.51,"close":65.22,"volume":11209600,"rsi_14":71.43,"sma_20":60.59,"sma_60":58.9,"sma_120":57.61},{"date":"2024-12-06","open":65.79,"high":66.06,"low":65.12,"close":65.4,"volume":9963700,"rsi_14":79.98,"sma_20":60.95,"sma_60":59.05,"sma_120":57.59},{"date":"2024-12-09","open":65.65,"high":65.68,"low":63.74,"close":64.58,"volume":10138400,"rsi_14":74.18,"sma_20":61.24,"sma_60":59.19,"sma_120":57.56},{"date":"2024-12-10","open":64.58,"high":65.11,"low":64.32,"close":64.83,"volume":7254600,"rsi_14":75.21,"sma_20":61.52,"sma_60":59.31,"sma_120":57.56},{"date":"2024-12-11","open":65.31,"high":65.79,"low":64.93,"close":65.57,"volume":7545400,"rsi_14":76.36,"sma_20":61.77,"sma_60":59.43,"sma_120":57.57},{"date":"2024-12-12","open":65.83,"high":66.74,"low":65.41,"close":66.16,"volume":9923300,"rsi_14":75.37,"sma_20":62.12,"sma_60":59.58,"sma_120":57.59},{"date":"2024-12-13","open":66.26,"high":66.43,"low":64.22,"close":64.59,"volume":6247000,"rsi_14":61.01,"sma_20":62.35,"sma_60":59.69,"sma_120":57.58},{"date":"2024-12-16","open":64.91,"high":65.35,"low":64.55,"close":64.8,"volume":7221400,"rsi_14":61.74,"sma_20":62.66,"sma_60":59.82,"sma_120":57.58},{"date":"2024-12-17","open":64.16,"high":64.87,"low":63.97,"close":64.29,"volume":7544100,"rsi_14":56.74,"sma_20":62.93,"sma_60":59.92,"sma_120":57.59},{"date":"2024-12-18","open":64.1,"high":64.15,"low":61.3,"close":61.34,"volume":10094400,"rsi_14":47.47,"sma_20":63.07,"sma_60":59.97,"sma_120":57.58},{"date":"2024-12-19","open":62.01,"high":62.75,"low":61.25,"close":61.74,"volume":8049400,"rsi_14":50.79,"sma_20":63.21,"sma_60":60.03,"sma_120":57.58},{"date":"2024-12-20","open":61.11,"high":62.88,"low":61.11,"close":61.87,"volume":12727300,"rsi_14":55.1,"sma_20":63.3,"sma_60":60.09,"sma_120":57.58},{"date":"2024-12-23","open":61.67,"high":61.94,"low":60.96,"close":61.58,"volume":8463200,"rsi_14":52.48,"sma_20":63.28,"sma_60":60.16,"sma_120":57.58},{"date":"2024-12-24","open":61.7,"high":62.43,"low":61.61,"close":62.24,"volume":2534600,"rsi_14":42.24,"sma_20":63.29,"sma_60":60.24,"sma_120":57.58},{"date":"2024-12-26","open":61.79,"high":62.11,"low":61.46,"close":61.47,"volume":5518300,"rsi_14":31.38,"sma_20":63.23,"sma_60":60.31,"sma_120":57.6},{"date":"2024-12-27","open":61.11,"high":61.15,"low":60.43,"close":60.78,"volume":4438000,"rsi_14":28.17,"sma_20":63.17,"sma_60":60.37,"sma_120":57.62},{"date":"2024-12-30","open":59.95,"high":60.64,"low":59.78,"close":60.09,"volume":4929200,"rsi_14":28.52,"sma_20":63.1,"sma_60":60.42,"sma_120":57.64},{"date":"2024-12-31","open":60.15,"high":60.69,"low":59.89,"close":60.3,"volume":5321500,"rsi_14":28.24,"sma_20":63.08,"sma_60":60.47,"sma_120":57.66},{"date":"2025-01-02","open":60.79,"high":61.16,"low":59.69,"close":59.89,"volume":5797900,"rsi_14":21.83,"sma_20":63.03,"sma_60":60.53,"sma_120":57.68},{"date":"2025-01-03","open":60.13,"high":60.2,"low":59.21,"close":59.7,"volume":5914100,"rsi_14":16.63,"sma_20":62.82,"sma_60":60.56,"sma_120":57.71},{"date":"2025-01-06","open":59.92,"high":59.93,"low":58.5,"close":58.8,"volume":10256200,"rsi_14":17.87,"sma_20":62.5,"sma_60":60.57,"sma_120":57.71},{"date":"2025-01-07","open":58.8,"high":58.95,"low":57.87,"close":57.99,"volume":8534800,"rsi_14":14.57,"sma_20":62.13,"sma_60":60.57,"sma_120":57.74},{"date":"2025-01-08","open":57.85,"high":58.14,"low":57.4,"close":57.92,"volume":9320000,"rsi_14":15.27,"sma_20":61.8,"sma_60":60.55,"sma_120":57.77},{"date":"2025-01-10","open":57.54,"high":57.78,"low":56.42,"close":56.5,"volume":10647200,"rsi_14":18.32,"sma_20":61.38,"sma_60":60.51,"sma_120":57.8},{"date":"2025-01-13","open":56.14,"high":56.48,"low":55.47,"close":56.26,"volume":8242800,"rsi_14":13.37,"sma_20":60.92,"sma_60":60.45,"sma_120":57.82},{"date":"2025-01-14","open":56.81,"high":56.83,"low":55.98,"close":56.44,"volume":6010300,"rsi_14":13.94,"sma_20":60.43,"sma_60":60.4,"sma_120":57.85},{"date":"2025-01-15","open":57.53,"high":57.63,"low":56.85,"close":57.37,"volume":10492500,"rsi_14":24.23,"sma_20":60.07,"sma_60":60.38,"sma_120":57.9},{"date":"2025-01-16","open":57.44,"high":59.11,"low":57.07,"close":58.36,"volume":9376500,"rsi_14":27.18,"sma_20":59.75,"sma_60":60.36,"sma_120":57.96},{"date":"2025-01-17","open":58.89,"high":58.9,"low":57.08,"close":57.52,"volume":9420000,"rsi_14":26.95,"sma_20":59.41,"sma_60":60.32,"sma_120":58.03},{"date":"2025-01-21","open":57.73,"high":57.84,"low":56.06,"close":56.2,"volume":13868800,"rsi_14":25.11,"sma_20":59.15,"sma_60":60.26,"sma_120":58.07},{"date":"2025-01-22","open":56.2,"high":56.31,"low":55.3,"close":55.9,"volume":12755700,"rsi_14":26.22,"sma_20":58.86,"sma_60":60.21,"sma_120":58.1},{"date":"2025-01-23","open":55.7,"high":57.77,"low":55.64,"close":57.56,"volume":12444600,"rsi_14":36.65,"sma_20":58.64,"sma_60":60.18,"sma_120":58.13},{"date":"2025-01-24","open":57.32,"high":57.33,"low":56.34,"close":56.7,"volume":11123000,"rsi_14":35.11,"sma_20":58.4,"sma_60":60.13,"sma_120":58.15},{"date":"2025-01-27","open":56.27,"high":58.48,"low":56.22,"close":58.3,"volume":12076800,"rsi_14":44.22,"sma_20":58.2,"sma_60":60.1,"sma_120":58.2},{"date":"2025-01-28","open":58.18,"high":58.21,"low":57.07,"close":57.83,"volume":8700300,"rsi_14":45.85,"sma_20":58.02,"sma_60":60.05,"sma_120":58.25},{"date":"2025-01-29","open":57.71,"high":58.56,"low":57.5,"close":58.27,"volume":6572000,"rsi_14":51.24,"sma_20":57.9,"sma_60":60.09,"sma_120":58.28},{"date":"2025-01-30","open":58.62,"high":59.57,"low":58.49,"close":58.99,"volume":8734300,"rsi_14":54.47,"sma_20":57.84,"sma_60":60.15,"sma_120":58.33},{"date":"2025-01-31","open":59.08,"high":59.08,"low":58.2,"close":58.35,"volume":8348500,"rsi_14":58.27,"sma_20":57.74,"sma_60":60.14,"sma_120":58.36},{"date":"2025-02-03","open":56.36,"high":58.57,"low":56.34,"close":58.36,"volume":10845300,"rsi_14":59.58,"sma_20":57.67,"sma_60":60.18,"sma_120":58.38},{"date":"2025-02-04","open":58.41,"high":59.19,"low":58.28,"close":59.02,"volume":16227800,"rsi_14":61.28,"sma_20":57.63,"sma_60":60.22,"sma_120":58.41},{"date":"2025-02-05","open":56.02,"high":58.3,"low":55.69,"close":57.51,"volume":28259700,"rsi_14":50.58,"sma_20":57.57,"sma_60":60.22,"sma_120":58.46},{"date":"2025-02-06","open":57.95,"high":58.28,"low":56.55,"close":57.32,"volume":10267000,"rsi_14":45.37,"sma_20":57.53,"sma_60":60.21,"sma_120":58.51},{"date":"2025-02-07","open":57.22,"high":57.88,"low":56.84,"close":57.27,"volume":8777900,"rsi_14":48.8,"sma_20":57.5,"sma_60":60.18,"sma_120":58.53},{"date":"2025-02-10","open":57.46,"high":59.09,"low":57.27,"close":57.8,"volume":13786800,"rsi_14":58.3,"sma_20":57.57,"sma_60":60.16,"sma_120":58.58},{"date":"2025-02-11","open":57.49,"high":58.05,"low":56.16,"close":56.18,"volume":10690900,"rsi_14":51.28,"sma_20":57.56,"sma_60":60.08,"sma_120":58.61},{"date":"2025-02-12","open":55.98,"high":57.4,"low":55.81,"close":57.29,"volume":8242800,"rsi_14":48.7,"sma_20":57.61,"sma_60":60.05,"sma_120":58.65},{"date":"2025-02-13","open":57.69,"high":58.41,"low":57.35,"close":58.13,"volume":9067700,"rsi_14":56.88,"sma_20":57.64,"sma_60":60.02,"sma_120":58.69},{"date":"2025-02-14","open":58.16,"high":58.19,"low":56.98,"close":57.08,"volume":8755400,"rsi_14":43.8,"sma_20":57.58,"sma_60":60.0,"sma_120":58.72},{"date":"2025-02-18","open":56.71,"high":56.78,"low":54.37,"close":54.49,"volume":15308200,"rsi_14":36.04,"sma_20":57.43,"sma_60":59.92,"sma_120":58.73},{"date":"2025-02-19","open":54.29,"high":54.68,"low":53.12,"close":53.8,"volume":15588900,"rsi_14":31.7,"sma_20":57.31,"sma_60":59.84,"sma_120":58.72},{"date":"2025-02-20","open":53.75,"high":53.82,"low":52.52,"close":53.05,"volume":10258000,"rsi_14":25.74,"sma_20":57.17,"sma_60":59.74,"sma_120":58.69},{"date":"2025-02-21","open":53.01,"high":53.13,"low":51.27,"close":51.51,"volume":12638500,"rsi_14":23.97,"sma_20":56.86,"sma_60":59.6,"sma_120":58.66},{"date":"2025-02-24","open":51.62,"high":51.7,"low":50.5,"close":51.21,"volume":15660600,"rsi_14":23.38,"sma_20":56.59,"sma_60":59.42,"sma_120":58.62},{"date":"2025-02-25","open":51.13,"high":52.73,"low":50.54,"close":52.47,"volume":17744900,"rsi_14":26.66,"sma_20":56.3,"sma_60":59.26,"sma_120":58.59},{"date":"2025-02-26","open":52.68,"high":54.6,"low":52.58,"close":53.42,"volume":20664600,"rsi_14":34.82,"sma_20":56.08,"sma_60":59.11,"sma_120":58.59},{"date":"2025-02-27","open":53.77,"high":54.09,"low":52.51,"close":52.74,"volume":8050100,"rsi_14":33.6,"sma_20":55.8,"sma_60":58.95,"sma_120":58.58},{"date":"2025-02-28","open":52.5,"high":54.07,"low":52.29,"close":53.97,"volume":11489600,"rsi_14":39.1,"sma_20":55.55,"sma_60":58.83,"sma_120":58.59},{"date":"2025-03-03","open":55.02,"high":55.7,"low":53.85,"close":54.33,"volume":12613400,"rsi_14":38.41,"sma_20":55.35,"sma_60":58.72,"sma_120":58.6},{"date":"2025-03-04","open":54.0,"high":54.0,"low":52.34,"close":53.17,"volume":13484100,"rsi_14":39.63,"sma_20":55.09,"sma_60":58.6,"sma_120":58.59},{"date":"2025-03-05","open":53.27,"high":54.0,"low":52.9,"close":53.6,"volume":8788900,"rsi_14":36.66,"sma_20":54.82,"sma_60":58.42,"sma_120":58.58},{"date":"2025-03-06","open":52.79,"high":53.5,"low":51.4,"close":51.47,"volume":13830700,"rsi_14":27.98,"sma_20":54.52,"sma_60":58.19,"sma_120":58.55},{"date":"2025-03-07","open":51.39,"high":51.39,"low":48.01,"close":50.23,"volume":24666800,"rsi_14":27.63,"sma_20":54.16,"sma_60":57.94,"sma_120":58.5},{"date":"2025-03-10","open":49.33,"high":50.75,"low":48.94,"close":49.83,"volume":19063400,"rsi_14":32.24,"sma_20":53.79,"sma_60":57.7,"sma_120":58.44},{"date":"2025-03-11","open":49.81,"high":51.3,"low":49.58,"close":49.98,"volume":12357500,"rsi_14":34.82,"sma_20":53.4,"sma_60":57.45,"sma_120":58.38},{"date":"2025-03-12","open":50.72,"high":51.55,"low":49.69,"close":50.05,"volume":10527800,"rsi_14":37.39,"sma_20":53.09,"sma_60":57.19,"sma_120":58.31},{"date":"2025-03-13","open":49.95,"high":50.02,"low":48.22,"close":48.73,"volume":12552500,"rsi_14":38.1,"sma_20":52.66,"sma_60":56.9,"sma_120":58.24},{"date":"2025-03-14","open":50.08,"high":50.25,"low":49.12,"close":50.03,"volume":13840300,"rsi_14":45.35,"sma_20":52.26,"sma_60":56.66,"sma_120":58.17},{"date":"2025-03-17","open":50.01,"high":50.23,"low":49.29,"close":49.65,"volume":10426200,"rsi_14":38.05,"sma_20":51.89,"sma_60":56.4,"sma_120":58.11},{"date":"2025-03-18","open":49.33,"high":49.33,"low":47.55,"close":47.79,"volume":17984500,"rsi_14":27.85,"sma_20":51.55,"sma_60":56.13,"sma_120":58.02},{"date":"2025-03-19","open":47.75,"high":49.09,"low":47.75,"close":48.99,"volume":16346600,"rsi_14":35.83,"sma_20":51.31,"sma_60":55.92,"sma_120":57.95},{"date":"2025-03-20","open":48.5,"high":49.35,"low":48.49,"close":49.0,"volume":10718800,"rsi_14":29.31,"sma_20":51.11,"sma_60":55.71,"sma_120":57.87},{"date":"2025-03-21","open":48.44,"high":48.7,"low":47.79,"close":48.53,"volume":19459900,"rsi_14":26.07,"sma_20":50.96,"sma_60":55.49,"sma_120":57.79},{"date":"2025-03-24","open":49.07,"high":49.79,"low":48.4,"close":49.6,"volume":15517000,"rsi_14":35.16,"sma_20":50.88,"sma_60":55.29,"sma_120":57.73},{"date":"2025-03-25","open":49.73,"high":50.26,"low":49.46,"close":49.51,"volume":11350700,"rsi_14":32.51,"sma_20":50.73,"sma_60":55.08,"sma_120":57.66},{"date":"2025-03-26","open":49.62,"high":50.16,"low":49.22,"close":50.07,"volume":12310500,"rsi_14":43.08,"sma_20":50.56,"sma_60":54.89,"sma_120":57.6},{"date":"2025-03-27","open":50.0,"high":51.32,"low":49.74,"close":50.92,"volume":12578800,"rsi_14":53.55,"sma_20":50.47,"sma_60":54.72,"sma_120":57.54},{"date":"2025-03-28","open":50.22,"high":50.4,"low":49.48,"close":49.91,"volume":13164900,"rsi_14":50.39,"sma_20":50.27,"sma_60":54.55,"sma_120":57.49},{"date":"2025-03-31","open":49.32,"high":50.26,"low":48.85,"close":50.21,"volume":14679600,"rsi_14":51.1,"sma_20":50.06,"sma_60":54.38,"sma_120":57.43},{"date":"2025-04-01","open":50.0,"high":51.7,"low":49.99,"close":51.67,"volume":12150400,"rsi_14":56.82,"sma_20":49.99,"sma_60":54.25,"sma_120":57.39},{"date":"2025-04-02","open":50.81,"high":52.32,"low":50.79,"close":52.02,"volume":9922300,"rsi_14":65.08,"sma_20":49.91,"sma_60":54.12,"sma_120":57.34},{"date":"2025-04-03","open":50.07,"high":50.78,"low":49.61,"close":50.08,"volume":12639700,"rsi_14":50.22,"sma_20":49.84,"sma_60":53.97,"sma_120":57.27},{"date":"2025-04-04","open":48.79,"high":49.28,"low":46.78,"close":47.29,"volume":17916600,"rsi_14":41.55,"sma_20":49.69,"sma_60":53.8,"sma_120":57.18},{"date":"2025-04-07","open":45.45,"high":48.29,"low":44.46,"close":46.67,"volume":20912300,"rsi_14":45.6,"sma_20":49.53,"sma_60":53.61,"sma_120":57.08},{"date":"2025-04-08","open":48.14,"high":48.4,"low":45.62,"close":45.98,"volume":15435300,"rsi_14":37.67,"sma_20":49.33,"sma_60":53.43,"sma_120":56.97},{"date":"2025-04-09","open":45.9,"high":51.5,"low":45.9,"close":50.93,"volume":24598300,"rsi_14":55.63,"sma_20":49.38,"sma_60":53.34,"sma_120":56.9},{"date":"2025-04-10","open":50.21,"high":51.05,"low":48.49,"close":50.27,"volume":14339600,"rsi_14":55.02,"sma_20":49.46,"sma_60":53.24,"sma_120":56.82},{"date":"2025-04-11","open":49.97,"high":50.67,"low":49.05,"close":49.76,"volume":14465500,"rsi_14":50.48,"sma_20":49.44,"sma_60":53.11,"sma_120":56.75},{"date":"2025-04-14","open":50.34,"high":50.48,"low":48.21,"close":49.46,"volume":13965800,"rsi_14":49.85,"sma_20":49.43,"sma_60":52.97,"sma_120":56.66},{"date":"2025-04-15","open":49.63,"high":49.93,"low":48.73,"close":48.8,"volume":9790800,"rsi_14":46.28,"sma_20":49.48,"sma_60":52.82,"sma_120":56.57},{"date":"2025-04-16","open":48.5,"high":49.07,"low":47.66,"close":48.08,"volume":8604200,"rsi_14":41.63,"sma_20":49.44,"sma_60":52.69,"sma_120":56.47},{"date":"2025-04-17","open":48.19,"high":48.54,"low":47.48,"close":48.17,"volume":9359600,"rsi_14":44.58,"sma_20":49.4,"sma_60":52.56,"sma_120":56.38},{"date":"2025-04-21","open":47.84,"high":47.84,"low":45.21,"close":46.53,"volume":15507700,"rsi_14":39.41,"sma_20":49.3,"sma_60":52.37,"sma_120":56.28},{"date":"2025-04-22","open":46.95,"high":47.43,"low":46.37,"close":47.1,"volume":14172800,"rsi_14":36.14,"sma_20":49.17,"sma_60":52.21,"sma_120":56.17},{"date":"2025-04-23","open":48.87,"high":49.7,"low":48.22,"close":48.76,"volume":22264200,"rsi_14":40.84,"sma_20":49.13,"sma_60":52.05,"sma_120":56.07},{"date":"2025-04-24","open":49.2,"high":50.61,"low":48.4,"close":49.54,"volume":29453300,"rsi_14":48.38,"sma_20":49.11,"sma_60":51.92,"sma_120":55.98},{"date":"2025-04-25","open":49.5,"high":52.02,"low":49.27,"close":51.78,"volume":26671900,"rsi_14":63.95,"sma_20":49.15,"sma_60":51.81,"sma_120":55.95},{"date":"2025-04-28","open":51.94,"high":52.51,"low":50.72,"close":50.9,"volume":18142900,"rsi_14":62.94,"sma_20":49.2,"sma_60":51.67,"sma_120":55.91},{"date":"2025-04-29","open":50.62,"high":51.01,"low":49.86,"close":50.65,"volume":12111600,"rsi_14":64.68,"sma_20":49.22,"sma_60":51.54,"sma_120":55.84},{"date":"2025-04-30","open":49.81,"high":50.54,"low":49.13,"close":50.52,"volume":13763500,"rsi_14":48.15,"sma_20":49.16,"sma_60":51.41,"sma_120":55.8},{"date":"2025-05-01","open":50.72,"high":50.98,"low":50.12,"close":50.32,"volume":11811400,"rsi_14":50.24,"sma_20":49.08,"sma_60":51.27,"sma_120":55.75},{"date":"2025-05-02","open":50.95,"high":51.78,"low":50.87,"close":51.56,"volume":9059000,"rsi_14":57.92,"sma_20":49.15,"sma_60":51.17,"sma_120":55.7},{"date":"2025-05-05","open":51.05,"high":51.12,"low":49.98,"close":50.01,"volume":11398700,"rsi_14":52.18,"sma_20":49.29,"sma_60":51.05,"sma_120":55.63},{"date":"2025-05-06","open":49.58,"high":50.92,"low":49.51,"close":50.36,"volume":9758700,"rsi_14":56.34,"sma_20":49.47,"sma_60":50.93,"sma_120":55.56},{"date":"2025-05-07","open":50.54,"high":51.9,"low":50.24,"close":51.64,"volume":11358400,"rsi_14":63.84,"sma_20":49.76,"sma_60":50.83,"sma_120":55.49},{"date":"2025-05-08","open":51.7,"high":52.17,"low":51.36,"close":51.45,"volume":12471700,"rsi_14":62.65,"sma_20":49.78,"sma_60":50.75,"sma_120":55.42},{"date":"2025-05-09","open":51.27,"high":51.27,"low":49.41,"close":49.72,"volume":16064200,"rsi_14":62.22,"sma_20":49.76,"sma_60":50.62,"sma_120":55.34},{"date":"2025-05-12","open":51.15,"high":51.16,"low":50.19,"close":50.76,"volume":15890600,"rsi_14":63.54,"sma_20":49.81,"sma_60":50.5,"sma_120":55.26},{"date":"2025-05-13","open":50.78,"high":51.33,"low":50.21,"close":50.65,"volume":12936300,"rsi_14":57.89,"sma_20":49.86,"sma_60":50.39,"sma_120":55.2},{"date":"2025-05-14","open":50.65,"high":52.69,"low":50.65,"close":52.24,"volume":14023600,"rsi_14":60.56,"sma_20":50.04,"sma_60":50.36,"sma_120":55.14},{"date":"2025-05-15","open":51.86,"high":52.38,"low":51.62,"close":52.04,"volume":10315500,"rsi_14":51.21,"sma_20":50.24,"sma_60":50.33,"sma_120":55.08},{"date":"2025-05-16","open":52.03,"high":52.45,"low":51.37,"close":52.32,"volume":10856500,"rsi_14":57.0,"sma_20":50.44,"sma_60":50.32,"sma_120":55.03},{"date":"2025-05-19","open":51.81,"high":52.56,"low":51.77,"close":52.27,"volume":7753300,"rsi_14":58.15,"sma_20":50.73,"sma_60":50.33,"sma_120":54.97},{"date":"2025-05-20","open":51.91,"high":52.18,"low":51.36,"close":51.47,"volume":8583400,"rsi_14":54.48,"sma_20":50.95,"sma_60":50.33,"sma_120":54.88},{"date":"2025-05-21","open":51.0,"high":51.18,"low":50.67,"close":50.79,"volume":11217700,"rsi_14":52.12,"sma_20":51.05,"sma_60":50.3,"sma_120":54.78},{"date":"2025-05-22","open":50.73,"high":50.93,"low":50.22,"close":50.78,"volume":9735900,"rsi_14":46.04,"sma_20":51.11,"sma_60":50.26,"sma_120":54.69},{"date":"2025-05-23","open":50.1,"high":50.83,"low":50.1,"close":50.63,"volume":9335300,"rsi_14":53.66,"sma_20":51.05,"sma_60":50.23,"sma_120":54.59},{"date":"2025-05-27","open":51.19,"high":51.43,"low":50.78,"close":50.99,"volume":11484700,"rsi_14":53.72,"sma_20":51.06,"sma_60":50.18,"sma_120":54.5},{"date":"2025-05-28","open":51.07,"high":51.2,"low":49.84,"close":50.07,"volume":10728100,"rsi_14":40.32,"sma_20":51.03,"sma_60":50.1,"sma_120":54.41},{"date":"2025-05-29","open":50.2,"high":50.58,"low":49.67,"close":49.73,"volume":7987000,"rsi_14":39.59,"sma_20":50.99,"sma_60":50.05,"sma_120":54.32},{"date":"2025-05-30","open":49.71,"high":50.34,"low":49.31,"close":50.08,"volume":14827400,"rsi_14":52.62,"sma_20":50.98,"sma_60":49.99,"sma_120":54.21},{"date":"2025-06-02","open":49.7,"high":49.89,"low":48.72,"close":49.84,"volume":11426700,"rsi_14":42.43,"sma_20":50.89,"sma_60":49.96,"sma_120":54.08},{"date":"2025-06-03","open":49.73,"high":50.47,"low":49.13,"close":50.07,"volume":13435900,"rsi_14":45.32,"sma_20":50.9,"sma_60":49.96,"sma_120":53.95},{"date":"2025-06-04","open":50.21,"high":52.39,"low":50.07,"close":52.16,"volume":17876000,"rsi_14":49.4,"sma_20":50.99,"sma_60":50.0,"sma_120":53.85},{"date":"2025-06-05","open":52.45,"high":53.86,"low":52.19,"close":52.6,"volume":19100200,"rsi_14":54.03,"sma_20":51.03,"sma_60":50.04,"sma_120":53.75},{"date":"2025-06-06","open":52.89,"high":53.12,"low":52.27,"close":52.5,"volume":9387300,"rsi_14":51.33,"sma_20":51.09,"sma_60":50.08,"sma_120":53.64},{"date":"2025-06-09","open":52.5,"high":52.5,"low":51.05,"close":51.13,"volume":10212700,"rsi_14":42.95,"sma_20":51.16,"sma_60":50.12,"sma_120":53.51},{"date":"2025-06-10","open":51.2,"high":51.39,"low":50.29,"close":50.62,"volume":13994600,"rsi_14":44.54,"sma_20":51.15,"sma_60":50.13,"sma_120":53.39},{"date":"2025-06-11","open":50.82,"high":52.16,"low":50.76,"close":51.79,"volume":12380800,"rsi_14":56.04,"sma_20":51.21,"sma_60":50.17,"sma_120":53.29},{"date":"2025-06-12","open":51.91,"high":51.99,"low":50.84,"close":50.89,"volume":10220000,"rsi_14":50.6,"sma_20":51.14,"sma_60":50.22,"sma_120":53.17},{"date":"2025-06-13","open":50.29,"high":50.74,"low":49.97,"close":50.24,"volume":9307700,"rsi_14":47.98,"sma_20":51.05,"sma_60":50.24,"sma_120":53.08},{"date":"2025-06-16","open":50.61,"high":53.09,"low":50.57,"close":52.54,"volume":15203700,"rsi_14":56.68,"sma_20":51.06,"sma_60":50.3,"sma_120":53.01},{"date":"2025-06-17","open":52.25,"high":52.65,"low":51.08,"close":51.38,"volume":9999100,"rsi_14":55.53,"sma_20":51.02,"sma_60":50.35,"sma_120":52.92},{"date":"2025-06-18","open":51.5,"high":52.38,"low":51.36,"close":51.83,"volume":8845500,"rsi_14":58.78,"sma_20":51.03,"sma_60":50.38,"sma_120":52.84},{"date":"2025-06-20","open":52.02,"high":52.96,"low":51.64,"close":52.78,"volume":16810400,"rsi_14":60.75,"sma_20":51.13,"sma_60":50.44,"sma_120":52.76},{"date":"2025-06-23","open":52.78,"high":53.81,"low":52.19,"close":53.78,"volume":15723400,"rsi_14":64.79,"sma_20":51.28,"sma_60":50.5,"sma_120":52.69},{"date":"2025-06-24","open":54.2,"high":54.99,"low":54.16,"close":54.65,"volume":11490000,"rsi_14":66.4,"sma_20":51.48,"sma_60":50.56,"sma_120":52.64},{"date":"2025-06-25","open":54.93,"high":55.33,"low":54.63,"close":55.14,"volume":10443400,"rsi_14":62.06,"sma_20":51.69,"sma_60":50.65,"sma_120":52.6},{"date":"2025-06-26","open":54.85,"high":55.08,"low":53.38,"close":54.27,"volume":13125000,"rsi_14":56.53,"sma_20":51.9,"sma_60":50.72,"sma_120":52.55},{"date":"2025-06-27","open":54.2,"high":55.25,"low":54.18,"close":55.05,"volume":14969900,"rsi_14":59.47,"sma_20":52.17,"sma_60":50.77,"sma_120":52.51},{"date":"2025-06-30","open":55.01,"high":56.44,"low":55.01,"close":56.15,"volume":15307400,"rsi_14":69.02,"sma_20":52.47,"sma_60":50.84,"sma_120":52.48},{"date":"2025-07-01","open":56.17,"high":58.34,"low":56.17,"close":58.24,"volume":21803800,"rsi_14":75.78,"sma_20":52.89,"sma_60":50.98,"sma_120":52.48},{"date":"2025-07-02","open":58.14,"high":58.42,"low":56.53,"close":56.77,"volume":14399300,"rsi_14":66.51,"sma_20":53.23,"sma_60":51.14,"sma_120":52.47},{"date":"2025-07-03","open":56.97,"high":57.25,"low":56.72,"close":57.07,"volume":10384100,"rsi_14":71.34,"sma_20":53.47,"sma_60":51.31,"sma_120":52.46},{"date":"2025-07-07","open":56.68,"high":56.71,"low":54.79,"close":55.46,"volume":14068500,"rsi_14":66.9,"sma_20":53.61,"sma_60":51.47,"sma_120":52.45},{"date":"2025-07-08","open":55.49,"high":55.83,"low":54.74,"close":55.45,"volume":9939200,"rsi_14":61.06,"sma_20":53.76,"sma_60":51.54,"sma_120":52.44},{"date":"2025-07-09","open":55.65,"high":56.05,"low":55.08,"close":55.94,"volume":8640900,"rsi_14":68.27,"sma_20":54.0,"sma_60":51.64,"sma_120":52.44},{"date":"2025-07-10","open":56.46,"high":57.04,"low":56.08,"close":56.41,"volume":10336400,"rsi_14":68.32,"sma_20":54.29,"sma_60":51.75,"sma_120":52.43},{"date":"2025-07-11","open":56.26,"high":56.31,"low":55.5,"close":56.0,"volume":8285700,"rsi_14":63.46,"sma_20":54.5,"sma_60":51.86,"sma_120":52.41},{"date":"2025-07-14","open":55.72,"high":55.75,"low":54.26,"close":54.82,"volume":12636100,"rsi_14":54.28,"sma_20":54.7,"sma_60":51.96,"sma_120":52.39},{"date":"2025-07-15","open":54.95,"high":55.14,"low":53.94,"close":53.95,"volume":8718900,"rsi_14":47.12,"sma_20":54.88,"sma_60":52.06,"sma_120":52.37},{"date":"2025-07-16","open":54.07,"high":54.21,"low":53.13,"close":53.38,"volume":11712900,"rsi_14":42.8,"sma_20":54.93,"sma_60":52.14,"sma_120":52.35},{"date":"2025-07-17","open":53.62,"high":54.05,"low":52.52,"close":53.54,"volume":10968700,"rsi_14":46.83,"sma_20":55.03,"sma_60":52.26,"sma_120":52.32},{"date":"2025-07-18","open":54.22,"high":54.29,"low":53.49,"close":53.93,"volume":9518100,"rsi_14":44.96,"sma_20":55.14,"sma_60":52.37,"sma_120":52.29},{"date":"2025-07-21","open":54.13,"high":54.2,"low":52.44,"close":52.46,"volume":14140100,"rsi_14":33.94,"sma_20":55.12,"sma_60":52.44,"sma_120":52.24},{"date":"2025-07-22","open":52.67,"high":52.98,"low":51.53,"close":52.38,"volume":15930300,"rsi_14":19.09,"sma_20":55.05,"sma_60":52.48,"sma_120":52.2},{"date":"2025-07-23","open":52.45,"high":53.03,"low":52.16,"close":52.78,"volume":20980500,"rsi_14":26.28,"sma_20":54.96,"sma_60":52.5,"sma_120":52.15},{"date":"2025-07-24","open":46.2,"high":47.02,"low":45.13,"close":45.74,"volume":77860700,"rsi_14":12.61,"sma_20":54.49,"sma_60":52.41,"sma_120":52.04},{"date":"2025-07-25","open":45.9,"high":47.18,"low":45.76,"close":46.76,"volume":33814900,"rsi_14":20.12,"sma_20":54.11,"sma_60":52.35,"sma_120":51.95},{"date":"2025-07-28","open":46.56,"high":46.61,"low":44.86,"close":44.86,"volume":32072000,"rsi_14":17.81,"sma_20":53.6,"sma_60":52.25,"sma_120":51.83},{"date":"2025-07-29","open":44.72,"high":44.83,"low":44.12,"close":44.38,"volume":28369100,"rsi_14":14.84,"sma_20":53.02,"sma_60":52.15,"sma_120":51.71},{"date":"2025-07-30","open":44.43,"high":44.54,"low":43.63,"close":43.76,"volume":28442200,"rsi_14":11.87,"sma_20":52.29,"sma_60":52.02,"sma_120":51.6},{"date":"2025-07-31","open":43.51,"high":43.91,"low":42.83,"close":42.88,"volume":26262800,"rsi_14":11.55,"sma_20":51.6,"sma_60":51.91,"sma_120":51.48},{"date":"2025-08-01","open":42.61,"high":43.15,"low":42.46,"close":42.52,"volume":19124200,"rsi_14":12.13,"sma_20":50.87,"sma_60":51.78,"sma_120":51.35},{"date":"2025-08-04","open":42.7,"high":43.1,"low":42.25,"close":42.88,"volume":16701300,"rsi_14":14.81,"sma_20":50.24,"sma_60":51.63,"sma_120":51.23},{"date":"2025-08-05","open":42.86,"high":43.41,"low":42.43,"close":42.63,"volume":15932800,"rsi_14":15.12,"sma_20":49.6,"sma_60":51.48,"sma_120":51.12},{"date":"2025-08-06","open":42.78,"high":42.94,"low":42.39,"close":42.69,"volume":14071900,"rsi_14":14.57,"sma_20":48.94,"sma_60":51.37,"sma_120":51.0},{"date":"2025-08-07","open":42.98,"high":43.19,"low":42.38,"close":42.69,"volume":14615900,"rsi_14":12.33,"sma_20":48.25,"sma_60":51.23,"sma_120":50.87},{"date":"2025-08-08","open":42.52,"high":42.72,"low":41.43,"close":41.44,"volume":22596500,"rsi_14":12.52,"sma_20":47.52,"sma_60":51.08,"sma_120":50.74},{"date":"2025-08-11","open":41.37,"high":42.04,"low":41.18,"close":41.62,"volume":17591500,"rsi_14":13.65,"sma_20":46.86,"sma_60":50.9,"sma_120":50.63},{"date":"2025-08-12","open":42.75,"high":43.19,"low":42.43,"close":42.83,"volume":17402800,"rsi_14":18.13,"sma_20":46.31,"sma_60":50.75,"sma_120":50.54},{"date":"2025-08-13","open":42.82,"high":43.58,"low":42.4,"close":43.48,"volume":19498200,"rsi_14":37.74,"sma_20":45.81,"sma_60":50.6,"sma_120":50.46},{"date":"2025-08-14","open":43.44,"high":43.44,"low":42.01,"close":43.17,"volume":22872300,"rsi_14":28.91,"sma_20":45.29,"sma_60":50.45,"sma_120":50.39},{"date":"2025-08-15","open":43.18,"high":44.09,"low":43.11,"close":44.04,"volume":19054200,"rsi_14":44.52,"sma_20":44.8,"sma_60":50.32,"sma_120":50.33},{"date":"2025-08-18","open":43.98,"high":44.27,"low":43.36,"close":43.38,"volume":18105600,"rsi_14":43.47,"sma_20":44.35,"sma_60":50.2,"sma_120":50.25},{"date":"2025-08-19","open":43.5,"high":43.77,"low":42.92,"close":43.25,"volume":19153700,"rsi_14":46.44,"sma_20":43.89,"sma_60":50.07,"sma_120":50.17},{"date":"2025-08-20","open":43.21,"high":43.99,"low":43.0,"close":43.07,"volume":12488100,"rsi_14":51.47,"sma_20":43.4,"sma_60":49.95,"sma_120":50.09},{"date":"2025-08-21","open":42.95,"high":43.1,"low":42.54,"close":42.91,"volume":11193700,"rsi_14":53.11,"sma_20":43.26,"sma_60":49.81,"sma_120":50.0},{"date":"2025-08-22","open":43.33,"high":43.72,"low":43.07,"close":43.64,"volume":10912800,"rsi_14":55.72,"sma_20":43.11,"sma_60":49.71,"sma_120":49.91},{"date":"2025-08-25","open":43.55,"high":43.59,"low":42.61,"close":42.75,"volume":12736300,"rsi_14":50.82,"sma_20":43.0,"sma_60":49.59,"sma_120":49.82},{"date":"2025-08-26","open":42.8,"high":43.13,"low":42.28,"close":42.52,"volume":18598400,"rsi_14":48.86,"sma_20":42.91,"sma_60":49.46,"sma_120":49.73},{"date":"2025-08-27","open":42.52,"high":42.94,"low":42.46,"close":42.65,"volume":12756800,"rsi_14":49.74,"sma_20":42.85,"sma_60":49.34,"sma_120":49.65},{"date":"2025-08-28","open":42.73,"high":42.74,"low":42.02,"close":42.41,"volume":13220100,"rsi_14":57.38,"sma_20":42.83,"sma_60":49.22,"sma_120":49.59},{"date":"2025-08-29","open":42.27,"high":42.4,"low":41.77,"close":42.14,"volume":14796100,"rsi_14":53.9,"sma_20":42.81,"sma_60":49.05,"sma_120":49.52},{"date":"2025-09-02","open":41.81,"high":42.17,"low":41.47,"close":41.75,"volume":20801600,"rsi_14":40.75,"sma_20":42.75,"sma_60":48.87,"sma_120":49.46},{"date":"2025-09-03","open":42.0,"high":42.26,"low":41.65,"close":41.79,"volume":11987800,"rsi_14":33.84,"sma_20":42.71,"sma_60":48.69,"sma_120":49.39},{"date":"2025-09-04","open":41.72,"high":41.8,"low":41.04,"close":41.41,"volume":18998900,"rsi_14":33.4,"sma_20":42.65,"sma_60":48.53,"sma_120":49.33},{"date":"2025-09-05","open":41.49,"high":41.98,"low":40.73,"close":41.06,"volume":22015500,"rsi_14":18.83,"sma_20":42.57,"sma_60":48.37,"sma_120":49.25},{"date":"2025-09-08","open":41.0,"high":41.02,"low":39.23,"close":39.65,"volume":35121800,"rsi_14":16.27,"sma_20":42.48,"sma_60":48.17,"sma_120":49.17},{"date":"2025-09-09","open":39.56,"high":39.84,"low":39.25,"close":39.46,"volume":17916500,"rsi_14":16.1,"sma_20":42.37,"sma_60":47.98,"sma_120":49.1},{"date":"2025-09-10","open":39.37,"high":39.49,"low":38.5,"close":38.71,"volume":24959200,"rsi_14":14.61,"sma_20":42.16,"sma_60":47.78,"sma_120":49.01},{"date":"2025-09-11","open":38.71,"high":39.1,"low":38.3,"close":38.96,"volume":25071500,"rsi_14":18.4,"sma_20":41.94,"sma_60":47.56,"sma_120":48.93},{"date":"2025-09-12","open":38.99,"high":38.99,"low":38.34,"close":38.63,"volume":22319700,"rsi_14":7.18,"sma_20":41.71,"sma_60":47.35,"sma_120":48.85},{"date":"2025-09-15","open":38.7,"high":39.04,"low":38.42,"close":38.58,"volume":19221300,"rsi_14":8.38,"sma_20":41.44,"sma_60":47.12,"sma_120":48.75},{"date":"2025-09-16","open":39.0,"high":39.48,"low":38.9,"close":39.3,"volume":23534100,"rsi_14":20.73,"sma_20":41.23,"sma_60":46.9,"sma_120":48.67},{"date":"2025-09-17","open":39.49,"high":40.25,"low":39.37,"close":39.67,"volume":22953000,"rsi_14":24.04,"sma_20":41.05,"sma_60":46.67,"sma_120":48.58},{"date":"2025-09-18","open":39.73,"high":40.33,"low":39.4,"close":39.81,"volume":23592500,"rsi_14":26.95,"sma_20":40.89,"sma_60":46.42,"sma_120":48.49},{"date":"2025-09-19","open":40.03,"high":40.03,"low":38.98,"close":39.32,"volume":36441900,"rsi_14":25.94,"sma_20":40.71,"sma_60":46.15,"sma_120":48.4},{"date":"2025-09-22","open":39.19,"high":40.22,"low":39.09,"close":40.13,"volume":27428000,"rsi_14":37.1,"sma_20":40.54,"sma_60":45.92,"sma_120":48.32},{"date":"2025-09-23","open":40.23,"high":40.38,"low":39.48,"close":39.68,"volume":21692600,"rsi_14":34.23,"sma_20":40.38,"sma_60":45.66,"sma_120":48.22},{"date":"2025-09-24","open":39.65,"high":39.71,"low":38.99,"close":39.55,"volume":21056200,"rsi_14":35.56,"sma_20":40.23,"sma_60":45.39,"sma_120":48.11},{"date":"2025-09-25","open":39.36,"high":39.5,"low":38.82,"close":39.33,"volume":16684200,"rsi_14":36.29,"sma_20":40.07,"sma_60":45.07,"sma_120":48.02},{"date":"2025-09-26","open":39.33,"high":40.09,"low":39.21,"close":40.08,"volume":14898300,"rsi_14":53.81,"sma_20":39.95,"sma_60":44.79,"sma_120":47.96},{"date":"2025-09-29","open":40.28,"high":40.38,"low":39.6,"close":39.9,"volume":22483100,"rsi_14":53.9,"sma_20":39.84,"sma_60":44.51,"sma_120":47.91},{"date":"2025-09-30","open":39.86,"high":39.94,"low":38.85,"close":39.19,"volume":19388900,"rsi_14":54.29,"sma_20":39.71,"sma_60":44.23,"sma_120":47.85},{"date":"2025-10-01","open":39.21,"high":39.72,"low":38.76,"close":38.97,"volume":16240500,"rsi_14":50.09,"sma_20":39.57,"sma_60":43.96,"sma_120":47.75},{"date":"2025-10-02","open":39.03,"high":40.38,"low":39.0,"close":40.27,"volume":20073400,"rsi_14":62.54,"sma_20":39.51,"sma_60":43.7,"sma_120":47.67},{"date":"2025-10-03","open":40.27,"high":41.96,"low":40.17,"close":41.76,"volume":30057400,"rsi_14":69.92,"sma_20":39.55,"sma_60":43.45,"sma_120":47.6},{"date":"2025-10-06","open":41.91,"high":42.03,"low":41.18,"close":41.63,"volume":17182500,"rsi_14":65.76,"sma_20":39.65,"sma_60":43.22,"sma_120":47.54},{"date":"2025-10-07","open":41.5,"high":41.89,"low":40.65,"close":40.95,"volume":15615000,"rsi_14":58.31,"sma_20":39.72,"sma_60":42.98,"sma_120":47.47},{"date":"2025-10-08","open":41.0,"high":41.11,"low":40.26,"close":40.98,"volume":15236400,"rsi_14":57.71,"sma_20":39.83,"sma_60":42.77,"sma_120":47.41},{"date":"2025-10-09","open":41.04,"high":41.66,"low":40.87,"close":40.89,"volume":15623100,"rsi_14":60.92,"sma_20":39.93,"sma_60":42.56,"sma_120":47.35},{"date":"2025-10-10","open":41.08,"high":41.4,"low":39.81,"close":39.82,"volume":15269000,"rsi_14":47.92,"sma_20":39.99,"sma_60":42.33,"sma_120":47.3},{"date":"2025-10-13","open":40.12,"high":41.06,"low":40.09,"close":40.9,"volume":13235800,"rsi_14":57.55,"sma_20":40.11,"sma_60":42.11,"sma_120":47.24},{"date":"2025-10-14","open":40.3,"high":42.61,"low":40.06,"close":42.1,"volume":20564500,"rsi_14":63.93,"sma_20":40.25,"sma_60":41.94,"sma_120":47.19},{"date":"2025-10-15","open":42.35,"high":42.82,"low":41.74,"close":41.77,"volume":15218800,"rsi_14":63.17,"sma_20":40.35,"sma_60":41.76,"sma_120":47.12},{"date":"2025-10-16","open":41.82,"high":42.18,"low":41.47,"close":41.76,"volume":12209600,"rsi_14":59.86,"sma_20":40.45,"sma_60":41.58,"sma_120":47.04},{"date":"2025-10-17","open":41.67,"high":42.3,"low":41.49,"close":41.86,"volume":9933400,"rsi_14":61.61,"sma_20":40.58,"sma_60":41.52,"sma_120":46.96},{"date":"2025-10-20","open":41.82,"high":42.34,"low":41.32,"close":41.63,"volume":15121600,"rsi_14":65.33,"sma_20":40.65,"sma_60":41.43,"sma_120":46.89},{"date":"2025-10-21","open":41.59,"high":42.74,"low":41.58,"close":42.36,"volume":12065900,"rsi_14":70.01,"sma_20":40.79,"sma_60":41.39,"sma_120":46.82},{"date":"2025-10-22","open":42.24,"high":42.38,"low":41.43,"close":41.61,"volume":10182400,"rsi_14":58.46,"sma_20":40.89,"sma_60":41.34,"sma_120":46.75},{"date":"2025-10-23","open":41.65,"high":42.06,"low":41.1,"close":41.8,"volume":11441000,"rsi_14":50.3,"sma_20":41.01,"sma_60":41.31,"sma_120":46.67},{"date":"2025-10-24","open":42.18,"high":42.19,"low":41.04,"close":41.19,"volume":12195000,"rsi_14":46.9,"sma_20":41.07,"sma_60":41.28,"sma_120":46.59},{"date":"2025-10-27","open":41.4,"high":41.52,"low":40.95,"close":41.06,"volume":13615700,"rsi_14":50.84,"sma_20":41.12,"sma_60":41.26,"sma_120":46.52},{"date":"2025-10-28","open":41.0,"high":41.0,"low":40.23,"close":40.26,"volume":12383400,"rsi_14":45.08,"sma_20":41.18,"sma_60":41.21,"sma_120":46.42},{"date":"2025-10-29","open":39.99,"high":40.65,"low":39.59,"close":39.76,"volume":30048400,"rsi_14":42.69,"sma_20":41.22,"sma_60":41.17,"sma_120":46.32},{"date":"2025-10-30","open":31.27,"high":34.13,"low":31.01,"close":32.53,"volume":110050500,"rsi_14":23.76,"sma_20":40.83,"sma_60":41.0,"sma_120":46.18},{"date":"2025-10-31","open":32.51,"high":32.51,"low":31.21,"close":31.69,"volume":50225000,"rsi_14":16.26,"sma_20":40.33,"sma_60":40.81,"sma_120":46.02},{"date":"2025-11-03","open":31.65,"high":32.13,"low":31.29,"close":31.51,"volume":33594400,"rsi_14":8.08,"sma_20":39.82,"sma_60":40.65,"sma_120":45.86},{"date":"2025-11-04","open":31.44,"high":32.06,"low":31.37,"close":31.74,"volume":34627200,"rsi_14":9.98,"sma_20":39.36,"sma_60":40.48,"sma_120":45.69},{"date":"2025-11-05","open":31.69,"high":32.29,"low":31.42,"close":31.97,"volume":32380700,"rsi_14":11.61,"sma_20":38.91,"sma_60":40.3,"sma_120":45.52},{"date":"2025-11-06","open":31.56,"high":32.0,"low":30.48,"close":30.56,"volume":31448200,"rsi_14":9.82,"sma_20":38.39,"sma_60":40.09,"sma_120":45.34},{"date":"2025-11-07","open":30.39,"high":30.71,"low":30.02,"close":30.59,"volume":33734900,"rsi_14":10.17,"sma_20":37.93,"sma_60":39.88,"sma_120":45.16},{"date":"2025-11-10","open":30.9,"high":31.12,"low":30.32,"close":30.48,"volume":30289000,"rsi_14":5.14,"sma_20":37.41,"sma_60":39.65,"sma_120":44.99},{"date":"2025-11-11","open":30.41,"high":30.49,"low":29.75,"close":29.81,"volume":36971800,"rsi_14":5.17,"sma_20":36.8,"sma_60":39.43,"sma_120":44.81},{"date":"2025-11-12","open":30.18,"high":31.36,"low":30.0,"close":31.32,"volume":31813300,"rsi_14":13.81,"sma_20":36.27,"sma_60":39.23,"sma_120":44.65},{"date":"2025-11-13","open":31.4,"high":31.93,"low":31.19,"close":31.38,"volume":22759000,"rsi_14":14.79,"sma_20":35.76,"sma_60":39.03,"sma_120":44.49},{"date":"2025-11-14","open":31.22,"high":31.8,"low":31.01,"close":31.57,"volume":18557400,"rsi_14":16.08,"sma_20":35.24,"sma_60":38.84,"sma_120":44.33},{"date":"2025-11-17","open":31.6,"high":31.6,"low":30.25,"close":30.53,"volume":21919800,"rsi_14":15.81,"sma_20":34.69,"sma_60":38.62,"sma_120":44.17},{"date":"2025-11-18","open":30.46,"high":31.02,"low":30.27,"close":30.76,"volume":21086100,"rsi_14":17.77,"sma_20":34.11,"sma_60":38.42,"sma_120":44.01},{"date":"2025-11-19","open":30.86,"high":31.25,"low":30.5,"close":31.0,"volume":17756000,"rsi_14":39.02,"sma_20":33.58,"sma_60":38.23,"sma_120":43.85},{"date":"2025-11-20","open":30.93,"high":31.79,"low":30.31,"close":30.35,"volume":21402600,"rsi_14":40.12,"sma_20":33.0,"sma_60":38.03,"sma_120":43.69},{"date":"2025-11-21","open":30.57,"high":32.0,"low":30.56,"close":31.63,"volume":21759000,"rsi_14":50.76,"sma_20":32.52,"sma_60":37.85,"sma_120":43.53},{"date":"2025-11-24","open":31.73,"high":31.93,"low":31.01,"close":31.19,"volume":25032600,"rsi_14":46.6,"sma_20":32.03,"sma_60":37.67,"sma_120":43.36},{"date":"2025-11-25","open":31.48,"high":33.41,"low":31.3,"close":33.4,"volume":28601200,"rsi_14":57.1,"sma_20":31.69,"sma_60":37.53,"sma_120":43.2},{"date":"2025-11-26","open":33.48,"high":34.24,"low":33.28,"close":34.03,"volume":23495600,"rsi_14":68.68,"sma_20":31.4,"sma_60":37.4,"sma_120":43.04},{"date":"2025-11-28","open":34.01,"high":34.8,"low":34.0,"close":34.52,"volume":13042400,"rsi_14":70.15,"sma_20":31.5,"sma_60":37.28,"sma_120":42.91},{"date":"2025-12-01","open":34.21,"high":35.14,"low":34.05,"close":34.24,"volume":20127300,"rsi_14":68.95,"sma_20":31.63,"sma_60":37.17,"sma_120":42.77},{"date":"2025-12-02","open":34.37,"high":34.5,"low":33.76,"close":34.14,"volume":14710800,"rsi_14":73.16,"sma_20":31.76,"sma_60":37.08,"sma_120":42.62},{"date":"2025-12-03","open":34.17,"high":34.59,"low":33.89,"close":33.93,"volume":23058300,"rsi_14":66.21,"sma_20":31.87,"sma_60":36.98,"sma_120":42.48},{"date":"2025-12-04","open":33.91,"high":34.16,"low":33.43,"close":34.15,"volume":16999800,"rsi_14":66.87,"sma_20":31.98,"sma_60":36.91,"sma_120":42.35},{"date":"2025-12-05","open":33.96,"high":34.15,"low":33.66,"close":33.94,"volume":17372800,"rsi_14":64.4,"sma_20":32.15,"sma_60":36.82,"sma_120":42.19},{"date":"2025-12-08","open":34.65,"high":34.66,"low":33.53,"close":33.61,"volume":16257100,"rsi_14":70.48,"sma_20":32.3,"sma_60":36.74,"sma_120":42.04},{"date":"2025-12-09","open":33.5,"high":34.1,"low":33.42,"close":33.73,"volume":12830100,"rsi_14":70.04,"sma_20":32.46,"sma_60":36.66,"sma_120":41.89},{"date":"2025-12-10","open":33.72,"high":34.19,"low":33.58,"close":33.94,"volume":13445000,"rsi_14":69.92,"sma_20":32.67,"sma_60":36.57,"sma_120":41.74},{"date":"2025-12-11","open":34.07,"high":35.06,"low":34.04,"close":34.87,"volume":17170300,"rsi_14":79.5,"sma_20":32.85,"sma_60":36.49,"sma_120":41.58},{"date":"2025-12-12","open":35.19,"high":36.38,"low":35.17,"close":36.14,"volume":28320100,"rsi_14":79.48,"sma_20":33.08,"sma_60":36.43,"sma_120":41.42},{"date":"2025-12-15","open":36.15,"high":36.52,"low":35.76,"close":35.94,"volume":22745400,"rsi_14":82.05,"sma_20":33.3,"sma_60":36.37,"sma_120":41.26},{"date":"2025-12-16","open":36.04,"high":36.3,"low":35.41,"close":35.66,"volume":17002300,"rsi_14":70.62,"sma_20":33.56,"sma_60":36.3,"sma_120":41.11},{"date":"2025-12-17","open":35.73,"high":37.52,"low":35.7,"close":37.0,"volume":27823500,"rsi_14":73.99,"sma_20":33.87,"sma_60":36.25,"sma_120":40.96},{"date":"2025-12-18","open":37.46,"high":38.06,"low":37.27,"close":37.63,"volume":29399100,"rsi_14":74.57,"sma_20":34.2,"sma_60":36.22,"sma_120":40.8},{"date":"2025-12-19","open":37.6,"high":38.23,"low":36.98,"close":37.64,"volume":45594600,"rsi_14":78.05,"sma_20":34.57,"sma_60":36.19,"sma_120":40.63},{"date":"2025-12-22","open":37.6,"high":38.19,"low":37.38,"close":37.92,"volume":16339000,"rsi_14":80.29,"sma_20":34.88,"sma_60":36.16,"sma_120":40.47},{"date":"2025-12-23","open":37.98,"high":37.98,"low":37.0,"close":37.79,"volume":17914100,"rsi_14":81.33,"sma_20":35.21,"sma_60":36.12,"sma_120":40.31},{"date":"2025-12-24","open":37.87,"high":38.11,"low":37.82,"close":37.9,"volume":6284700,"rsi_14":80.99,"sma_20":35.44,"sma_60":36.1,"sma_120":40.17},{"date":"2025-12-26","open":37.76,"high":38.01,"low":37.63,"close":37.81,"volume":8470000,"rsi_14":82.63,"sma_20":35.63,"sma_60":36.08,"sma_120":40.02},{"date":"2025-12-29","open":37.61,"high":37.7,"low":37.06,"close":37.14,"volume":14148600,"rsi_14":78.15,"sma_20":35.76,"sma_60":36.03,"sma_120":39.86},{"date":"2025-12-30","open":37.01,"high":37.69,"low":36.94,"close":37.04,"volume":11069500,"rsi_14":76.48,"sma_20":35.9,"sma_60":35.95,"sma_120":39.7},{"date":"2025-12-31","open":37.04,"high":37.24,"low":36.85,"close":37.0,"volume":9885600,"rsi_14":75.16,"sma_20":36.04,"sma_60":35.87,"sma_120":39.54},{"date":"2026-01-02","open":37.25,"high":37.67,"low":36.72,"close":37.49,"volume":12791200,"rsi_14":73.23,"sma_20":36.22,"sma_60":35.82,"sma_120":39.4},{"date":"2026-01-05","open":37.43,"high":39.06,"low":37.43,"close":38.25,"volume":16303000,"rsi_14":70.57,"sma_20":36.42,"sma_60":35.77,"sma_120":39.27},{"date":"2026-01-06","open":38.35,"high":39.28,"low":38.31,"close":38.62,"volume":20093200,"rsi_14":75.28,"sma_20":36.66,"sma_60":35.73,"sma_120":39.15},{"date":"2026-01-07","open":38.72,"high":39.49,"low":38.66,"close":38.87,"volume":12621500,"rsi_14":80.46,"sma_20":36.92,"sma_60":35.72,"sma_120":39.02},{"date":"2026-01-08","open":38.67,"high":39.82,"low":38.42,"close":39.18,"volume":13628400,"rsi_14":75.71,"sma_20":37.19,"sma_60":35.69,"sma_120":38.9},{"date":"2026-01-09","open":39.74,"high":40.15,"low":39.05,"close":40.11,"volume":18266200,"rsi_14":77.31,"sma_20":37.5,"sma_60":35.65,"sma_120":38.8},{"date":"2026-01-12","open":40.0,"high":40.64,"low":39.32,"close":40.34,"volume":14480700,"rsi_14":78.36,"sma_20":37.77,"sma_60":35.63,"sma_120":38.7},{"date":"2026-01-13","open":39.76,"high":40.11,"low":38.69,"close":39.41,"volume":19410000,"rsi_14":63.77,"sma_20":37.94,"sma_60":35.59,"sma_120":38.59},{"date":"2026-01-14","open":39.23,"high":40.66,"low":39.04,"close":40.59,"volume":16011600,"rsi_14":71.67,"sma_20":38.17,"sma_60":35.57,"sma_120":38.54},{"date":"2026-01-15","open":40.7,"high":40.84,"low":40.08,"close":40.36,"volume":13387500,"rsi_14":68.69,"sma_20":38.4,"sma_60":35.55,"sma_120":38.49},{"date":"2026-01-16","open":40.15,"high":40.48,"low":39.55,"close":39.96,"volume":12654007,"rsi_14":80.84,"sma_20":31.77,"sma_60":37.37,"sma_120":42.95},{"date":"2026-01-20","open":39.43,"high":40.27,"low":38.91,"close":39.0,"volume":22784400,"rsi_14":62.95,"sma_20":38.62,"sma_60":35.47,"sma_120":38.4},{"date":"2026-01-21","open":39.25,"high":41.42,"low":39.1,"close":40.72,"volume":27628100,"rsi_14":70.91,"sma_20":38.78,"sma_60":35.45,"sma_120":38.38},{"date":"2026-01-22","open":40.77,"high":41.2,"low":40.45,"close":40.54,"volume":12910900,"rsi_14":69.8,"sma_20":38.91,"sma_60":35.44,"sma_120":38.36},{"date":"2026-01-23","open":40.56,"high":41.33,"low":40.49,"close":40.87,"volume":11989600,"rsi_14":69.25,"sma_20":39.06,"sma_60":35.43,"sma_120":38.35},{"date":"2026-01-26","open":40.8,"high":40.91,"low":39.48,"close":39.72,"volume":16831500,"rsi_14":58.02,"sma_20":39.15,"sma_60":35.43,"sma_120":38.32},{"date":"2026-01-27","open":39.59,"high":39.93,"low":39.14,"close":39.65,"volume":9869000,"rsi_14":55.81,"sma_20":39.24,"sma_60":35.42,"sma_120":38.29},{"date":"2026-01-28","open":39.97,"high":40.25,"low":38.96,"close":39.16,"volume":13387100,"rsi_14":51.59,"sma_20":39.34,"sma_60":35.53,"sma_120":38.27},{"date":"2026-01-29","open":39.25,"high":39.52,"low":38.57,"close":39.1,"volume":15767700,"rsi_14":49.55,"sma_20":39.45,"sma_60":35.66,"sma_120":38.24},{"date":"2026-01-30","open":38.91,"high":39.12,"low":38.43,"close":38.87,"volume":14627600,"rsi_14":42.4,"sma_20":39.54,"sma_60":35.78,"sma_120":38.21},{"date":"2026-02-02","open":38.76,"high":38.99,"low":38.02,"close":38.51,"volume":26550400,"rsi_14":38.96,"sma_20":39.59,"sma_60":35.89,"sma_120":38.19},{"date":"2026-02-03","open":38.38,"high":39.21,"low":37.83,"close":39.17,"volume":41056100,"rsi_14":48.5,"sma_20":39.64,"sma_60":36.01,"sma_120":38.16},{"date":"2026-02-04","open":37.72,"high":40.13,"low":37.42,"close":39.93,"volume":40466400,"rsi_14":45.66,"sma_20":39.7,"sma_60":36.17,"sma_120":38.13},{"date":"2026-02-05","open":39.9,"high":40.41,"low":38.35,"close":38.45,"volume":20047300,"rsi_14":39.21,"sma_20":39.68,"sma_60":36.3,"sma_120":38.09},{"date":"2026-02-06","open":38.78,"high":40.14,"low":38.78,"close":39.39,"volume":17541300,"rsi_14":46.96,"sma_20":39.69,"sma_60":36.45,"sma_120":38.05},{"date":"2026-02-09","open":39.23,"high":39.75,"low":38.66,"close":39.59,"volume":17172700,"rsi_14":53.42,"sma_20":39.67,"sma_60":36.61,"sma_120":38.02},{"date":"2026-02-10","open":39.6,"high":40.0,"low":38.43,"close":38.44,"volume":13508900,"rsi_14":73.95,"sma_20":32.11,"sma_60":37.33,"sma_120":42.85},{"date":"2026-02-11","open":38.25,"high":38.25,"low":36.95,"close":37.22,"volume":23696881,"rsi_14":71.48,"sma_20":32.39,"sma_60":37.29,"sma_120":42.73},{"date":"2026-02-12","open":37.45,"high":37.61,"low":35.53,"close":35.84,"volume":30513010,"rsi_14":63.28,"sma_20":32.6,"sma_60":37.23,"sma_120":42.6},{"date":"2026-02-13","open":36.19,"high":37.1,"low":36.13,"close":36.3,"volume":18749081,"rsi_14":64.12,"sma_20":32.82,"sma_60":37.19,"sma_120":42.49},{"date":"2026-02-17","open":37.13,"high":37.96,"low":36.56,"close":37.88,"volume":17159503,"rsi_14":66.79,"sma_20":33.18,"sma_60":37.17,"sma_120":42.36},{"date":"2026-02-18","open":38.12,"high":39.2,"low":38.12,"close":38.72,"volume":12122400,"rsi_14":48.06,"sma_20":38.9,"sma_60":37.24,"sma_120":37.74},{"date":"2026-02-19","open":38.49,"high":38.6,"low":37.51,"close":37.97,"volume":10863200,"rsi_14":45.3,"sma_20":38.76,"sma_60":37.37,"sma_120":37.7},{"date":"2026-02-20","open":37.91,"high":38.29,"low":37.26,"close":37.54,"volume":13157575,"rsi_14":69.33,"sma_20":33.53,"sma_60":37.15,"sma_120":42.25},{"date":"2026-02-23","open":37.13,"high":37.39,"low":36.17,"close":36.61,"volume":14382700,"rsi_14":42.57,"sma_20":38.4,"sma_60":37.56,"sma_120":37.61},{"date":"2026-02-24","open":36.61,"high":36.84,"low":36.15,"close":36.49,"volume":13615251,"rsi_14":65.1,"sma_20":33.83,"sma_60":37.12,"sma_120":42.12},{"date":"2026-02-25","open":36.96,"high":37.65,"low":36.61,"close":37.5,"volume":14104051,"rsi_14":66.46,"sma_20":34.21,"sma_60":37.09,"sma_120":41.99},{"date":"2026-02-26","open":37.76,"high":38.35,"low":37.66,"close":38.05,"volume":11688324,"rsi_14":69.6,"sma_20":34.55,"sma_60":37.06,"sma_120":41.86},{"date":"2026-02-27","open":37.5,"high":37.5,"low":36.29,"close":37.22,"volume":20764591,"rsi_14":64.59,"sma_20":34.84,"sma_60":37.02,"sma_120":41.72},{"date":"2026-03-02","open":36.43,"high":36.8,"low":35.64,"close":36.69,"volume":14923108,"rsi_14":64.2,"sma_20":35.1,"sma_60":36.97,"sma_120":41.56},{"date":"2026-03-03","open":35.84,"high":37.19,"low":35.47,"close":36.93,"volume":13859999,"rsi_14":60.17,"sma_20":35.42,"sma_60":36.92,"sma_120":41.42},{"date":"2026-03-04","open":37.13,"high":37.18,"low":36.28,"close":36.71,"volume":10966772,"rsi_14":47.45,"sma_20":37.67,"sma_60":37.91,"sma_120":37.41},{"date":"2026-03-05","open":36.6,"high":37.49,"low":36.46,"close":37.06,"volume":12343861,"rsi_14":56.74,"sma_20":37.52,"sma_60":37.96,"sma_120":37.39},{"date":"2026-03-06","open":36.93,"high":36.96,"low":35.12,"close":35.37,"volume":17592993,"rsi_14":45.4,"sma_20":37.37,"sma_60":37.99,"sma_120":37.37},{"date":"2026-03-09","open":34.62,"high":35.39,"low":34.01,"close":35.29,"volume":17711016,"rsi_14":34.84,"sma_20":37.16,"sma_60":38.02,"sma_120":37.34},{"date":"2026-03-10","open":35.1,"high":35.21,"low":34.47,"close":34.72,"volume":16658300,"rsi_14":25.99,"sma_20":36.92,"sma_60":38.03,"sma_120":37.3},{"date":"2026-03-11","open":34.79,"high":34.91,"low":33.59,"close":33.85,"volume":21512229,"rsi_14":25.62,"sma_20":36.69,"sma_60":38.01,"sma_120":37.25},{"date":"2026-03-12","open":33.45,"high":33.63,"low":32.52,"close":32.56,"volume":19992684,"rsi_14":23.28,"sma_20":36.46,"sma_60":37.95,"sma_120":37.19},{"date":"2026-03-13","open":33.25,"high":33.29,"low":32.36,"close":32.52,"volume":20383688,"rsi_14":23.18,"sma_20":36.2,"sma_60":36.27,"sma_120":39.98},{"date":"2026-03-16","open":32.77,"high":34.08,"low":32.71,"close":34.08,"volume":17722655,"rsi_14":37.81,"sma_20":35.98,"sma_60":36.14,"sma_120":39.8},{"date":"2026-03-17","open":34.4,"high":35.06,"low":34.33,"close":34.41,"volume":17158989,"rsi_14":33.21,"sma_20":36.01,"sma_60":37.83,"sma_120":37.04},{"date":"2026-03-18","open":34.03,"high":34.06,"low":32.62,"close":32.64,"volume":19011445,"rsi_14":24.06,"sma_20":35.7,"sma_60":37.74,"sma_120":36.98},{"date":"2026-03-19","open":32.3,"high":33.33,"low":32.23,"close":32.94,"volume":16133665,"rsi_14":28.36,"sma_20":35.45,"sma_60":37.66,"sma_120":36.93},{"date":"2026-03-20","open":33.67,"high":33.74,"low":32.93,"close":33.37,"volume":25934748,"rsi_14":33.13,"sma_20":35.24,"sma_60":37.59,"sma_120":36.87},{"date":"2026-03-23","open":34.25,"high":34.29,"low":33.33,"close":33.36,"volume":16444323,"rsi_14":31.23,"sma_20":35.08,"sma_60":35.51,"sma_120":38.92},{"date":"2026-03-24","open":33.02,"high":33.16,"low":32.49,"close":32.76,"volume":14495628,"rsi_14":30.11,"sma_20":34.9,"sma_60":35.38,"sma_120":38.75},{"date":"2026-03-25","open":33.02,"high":33.3,"low":32.08,"close":32.5,"volume":13814661,"rsi_14":26.79,"sma_20":34.65,"sma_60":35.22,"sma_120":38.58},{"date":"2026-03-26","open":32.39,"high":33.06,"low":32.12,"close":32.17,"volume":10156275,"rsi_14":31.06,"sma_20":34.35,"sma_60":35.06,"sma_120":38.41},{"date":"2026-03-27","open":32.01,"high":32.01,"low":30.77,"close":30.86,"volume":15495841,"rsi_14":27.11,"sma_20":34.03,"sma_60":34.88,"sma_120":38.23},{"date":"2026-03-30","open":30.72,"high":31.61,"low":30.6,"close":31.16,"volume":13010750,"rsi_14":31.28,"sma_20":33.76,"sma_60":34.7,"sma_120":38.11},{"date":"2026-03-31","open":31.59,"high":32.29,"low":31.39,"close":32.01,"volume":17777935,"rsi_14":40.11,"sma_20":33.51,"sma_60":34.54,"sma_120":37.98},{"date":"2026-04-01","open":32.42,"high":32.88,"low":32.0,"close":32.63,"volume":12750255,"rsi_14":50.34,"sma_20":33.31,"sma_60":34.38,"sma_120":37.88},{"date":"2026-04-02","open":32.1,"high":33.31,"low":31.82,"close":33.16,"volume":12559878,"rsi_14":53.53,"sma_20":33.12,"sma_60":34.24,"sma_120":37.79},{"date":"2026-04-06","open":32.85,"high":33.62,"low":32.67,"close":33.5,"volume":13852322,"rsi_14":46.33,"sma_20":33.02,"sma_60":34.1,"sma_120":37.7},{"date":"2026-04-07","open":33.42,"high":33.62,"low":32.6,"close":33.06,"volume":12766986,"rsi_14":41.71,"sma_20":32.91,"sma_60":33.96,"sma_120":37.62},{"date":"2026-04-08","open":34.63,"high":35.29,"low":33.67,"close":33.79,"volume":13156088,"rsi_14":58.16,"sma_20":32.87,"sma_60":33.84,"sma_120":37.55},{"date":"2026-04-09","open":33.57,"high":34.67,"low":33.47,"close":34.24,"volume":12382130,"rsi_14":59.08,"sma_20":32.89,"sma_60":33.74,"sma_120":37.48},{"date":"2026-04-10","open":34.23,"high":34.5,"low":33.91,"close":34.09,"volume":9835070,"rsi_14":55.2,"sma_20":32.96,"sma_60":33.65,"sma_120":37.41},{"date":"2026-04-13","open":33.95,"high":34.84,"low":33.4,"close":34.59,"volume":12712173,"rsi_14":58.33,"sma_20":33.07,"sma_60":33.68,"sma_120":37.34},{"date":"2026-04-14","open":34.83,"high":35.28,"low":34.62,"close":34.92,"volume":8967855,"rsi_14":65.13,"sma_20":33.11,"sma_60":33.73,"sma_120":37.27},{"date":"2026-04-15","open":35.06,"high":35.52,"low":34.93,"close":35.25,"volume":10251226,"rsi_14":69.05,"sma_20":33.15,"sma_60":33.8,"sma_120":37.22},{"date":"2026-04-16","open":35.6,"high":35.7,"low":34.91,"close":35.08,"volume":12190430,"rsi_14":70.44,"sma_20":33.27,"sma_60":33.85,"sma_120":37.17},{"date":"2026-04-17","open":35.62,"high":36.65,"low":35.43,"close":35.83,"volume":16513823,"rsi_14":88.28,"sma_20":33.42,"sma_60":33.92,"sma_120":37.11},{"date":"2026-04-20","open":35.79,"high":36.16,"low":35.65,"close":35.83,"volume":11551927,"rsi_14":87.72,"sma_20":33.54,"sma_60":34.0,"sma_120":37.05},{"date":"2026-04-21","open":36.1,"high":37.08,"low":35.7,"close":36.05,"volume":13015998,"rsi_14":86.29,"sma_20":33.67,"sma_60":34.1,"sma_120":36.99},{"date":"2026-04-22","open":35.72,"high":35.76,"low":34.71,"close":35.11,"volume":15801814,"rsi_14":70.85,"sma_20":33.79,"sma_60":34.17,"sma_120":36.91},{"date":"2026-04-23","open":35.11,"high":35.24,"low":33.61,"close":33.9,"volume":22765588,"rsi_14":55.56,"sma_20":33.86,"sma_60":34.24,"sma_120":36.83},{"date":"2026-04-24","open":33.97,"high":34.36,"low":33.67,"close":34.21,"volume":12494164,"rsi_14":55.37,"sma_20":33.96,"sma_60":34.29,"sma_120":36.76},{"date":"2026-04-27","open":34.26,"high":34.67,"low":33.48,"close":33.64,"volume":15918042,"rsi_14":54.44,"sma_20":34.1,"sma_60":34.33,"sma_120":36.68},{"date":"2026-04-28","open":33.49,"high":33.74,"low":32.69,"close":32.87,"volume":21352092,"rsi_14":43.13,"sma_20":34.19,"sma_60":34.35,"sma_120":36.6},{"date":"2026-04-29","open":32.8,"high":33.15,"low":32.43,"close":32.99,"volume":29828874,"rsi_14":40.09,"sma_20":34.24,"sma_60":34.39,"sma_120":36.51},{"date":"2026-04-30","open":35.1,"high":35.1,"low":33.45,"close":33.99,"volume":35147039,"rsi_14":49.13,"sma_20":34.3,"sma_60":34.44,"sma_120":36.43},{"date":"2026-05-01","open":34.0,"high":34.17,"low":32.88,"close":32.98,"volume":20862378,"rsi_14":39.61,"sma_20":34.3,"sma_60":34.48,"sma_120":36.35},{"date":"2026-05-04","open":33.0,"high":33.17,"low":31.94,"close":31.98,"volume":16842215,"rsi_14":32.5,"sma_20":34.22,"sma_60":34.5,"sma_120":36.27},{"date":"2026-05-05","open":32.18,"high":32.39,"low":31.72,"close":32.31,"volume":20303038,"rsi_14":32.42,"sma_20":34.18,"sma_60":34.51,"sma_120":36.18},{"date":"2026-05-06","open":33.19,"high":33.62,"low":32.69,"close":32.74,"volume":16697234,"rsi_14":36.23,"sma_20":34.13,"sma_60":34.54,"sma_120":36.1},{"date":"2026-05-07","open":32.5,"high":33.3,"low":32.05,"close":33.27,"volume":17020180,"rsi_14":34.76,"sma_20":34.08,"sma_60":34.54,"sma_120":36.03},{"date":"2026-05-08","open":33.43,"high":33.5,"low":32.14,"close":32.49,"volume":12947295,"rsi_14":31.85,"sma_20":34.0,"sma_60":34.51,"sma_120":35.95},{"date":"2026-05-11","open":32.29,"high":32.39,"low":31.63,"close":31.92,"volume":18647408,"rsi_14":28.45,"sma_20":33.87,"sma_60":34.38,"sma_120":35.88},{"date":"2026-05-12","open":32.03,"high":33.08,"low":32.0,"close":32.67,"volume":13450663,"rsi_14":36.99,"sma_20":33.76,"sma_60":34.28,"sma_120":35.81},{"date":"2026-05-13","open":32.42,"high":32.59,"low":31.97,"close":32.11,"volume":13237170,"rsi_14":39.79,"sma_20":33.6,"sma_60":34.2,"sma_120":35.74},{"date":"2026-05-14","open":32.33,"high":32.69,"low":32.07,"close":32.09,"volume":13042614,"rsi_14":37.49,"sma_20":33.45,"sma_60":34.14,"sma_120":35.68},{"date":"2026-05-15","open":31.97,"high":33.07,"low":31.97,"close":32.65,"volume":11960033,"rsi_14":44.23,"sma_20":33.29,"sma_60":34.07,"sma_120":35.63},{"date":"2026-05-18","open":32.41,"high":33.76,"low":32.41,"close":33.75,"volume":13522055,"rsi_14":54.97,"sma_20":33.19,"sma_60":34.01,"sma_120":35.59},{"date":"2026-05-19","open":33.89,"high":33.95,"low":32.52,"close":33.04,"volume":17343898,"rsi_14":50.24,"sma_20":33.04,"sma_60":33.93,"sma_120":35.54},{"date":"2026-05-20","open":33.1,"high":33.27,"low":32.2,"close":32.96,"volume":12275466,"rsi_14":43.84,"sma_20":32.93,"sma_60":33.87,"sma_120":35.49},{"date":"2026-05-21","open":32.53,"high":33.01,"low":32.07,"close":32.8,"volume":17572972,"rsi_14":48.75,"sma_20":32.87,"sma_60":33.79,"sma_120":35.44},{"date":"2026-05-22","open":32.69,"high":32.94,"low":32.4,"close":32.89,"volume":18632034,"rsi_14":56.76,"sma_20":32.81,"sma_60":33.71,"sma_120":35.38},{"date":"2026-05-26","open":32.86,"high":32.94,"low":32.01,"close":32.31,"volume":17041022,"rsi_14":50.04,"sma_20":32.74,"sma_60":33.63,"sma_120":35.32},{"date":"2026-05-27","open":32.68,"high":33.31,"low":32.59,"close":32.69,"volume":13665376,"rsi_14":49.75,"sma_20":32.73,"sma_60":33.56,"sma_120":35.27},{"date":"2026-05-28","open":32.3,"high":32.62,"low":31.82,"close":32.42,"volume":14980362,"rsi_14":43.57,"sma_20":32.7,"sma_60":33.48,"sma_120":35.2},{"date":"2026-05-29","open":32.37,"high":32.67,"low":31.84,"close":31.86,"volume":29861439,"rsi_14":45.14,"sma_20":32.6,"sma_60":33.4,"sma_120":35.14},{"date":"2026-06-01","open":32.0,"high":32.24,"low":30.48,"close":30.55,"volume":32465940,"rsi_14":40.34,"sma_20":32.47,"sma_60":33.3,"sma_120":35.06},{"date":"2026-06-02","open":30.12,"high":30.19,"low":29.1,"close":29.26,"volume":25825895,"rsi_14":27.73,"sma_20":32.34,"sma_60":33.19,"sma_120":34.98},{"date":"2026-06-03","open":28.51,"high":29.16,"low":28.16,"close":28.74,"volume":25860430,"rsi_14":27.95,"sma_20":32.16,"sma_60":33.09,"sma_120":34.88},{"date":"2026-06-04","open":29.1,"high":29.57,"low":28.04,"close":28.18,"volume":29169254,"rsi_14":26.04,"sma_20":31.93,"sma_60":32.98,"sma_120":34.78},{"date":"2026-06-05","open":29.09,"high":30.27,"low":28.95,"close":29.34,"volume":40707082,"rsi_14":30.81,"sma_20":31.73,"sma_60":32.9,"sma_120":34.7},{"date":"2026-06-08","open":29.0,"high":29.61,"low":28.71,"close":29.27,"volume":16243049,"rsi_14":21.06,"sma_20":31.57,"sma_60":32.85,"sma_120":34.62},{"date":"2026-06-09","open":29.22,"high":30.23,"low":29.1,"close":29.88,"volume":24500755,"rsi_14":29.32,"sma_20":31.47,"sma_60":32.8,"sma_120":34.54},{"date":"2026-06-10","open":30.1,"high":30.81,"low":29.77,"close":30.42,"volume":16672112,"rsi_14":34.28,"sma_20":31.36,"sma_60":32.74,"sma_120":34.44},{"date":"2026-06-11","open":30.39,"high":31.32,"low":29.95,"close":31.25,"volume":16287539,"rsi_14":41.1,"sma_20":31.32,"sma_60":32.69,"sma_120":34.35},{"date":"2026-06-12","open":31.5,"high":32.59,"low":31.5,"close":32.23,"volume":20467414,"rsi_14":46.56,"sma_20":31.32,"sma_60":32.68,"sma_120":34.28},{"date":"2026-06-15","open":32.63,"high":33.06,"low":32.41,"close":32.73,"volume":19527175,"rsi_14":52.19,"sma_20":31.33,"sma_60":32.68,"sma_120":34.21},{"date":"2026-06-16","open":32.69,"high":33.45,"low":32.56,"close":32.61,"volume":14923855,"rsi_14":49.62,"sma_20":31.27,"sma_60":32.67,"sma_120":34.14},{"date":"2026-06-17","open":32.12,"high":32.51,"low":31.63,"close":31.86,"volume":14532112,"rsi_14":47.14,"sma_20":31.21,"sma_60":32.64,"sma_120":34.08},{"date":"2026-06-18","open":31.86,"high":32.81,"low":31.63,"close":32.49,"volume":31478893,"rsi_14":53.17,"sma_20":31.19,"sma_60":32.64,"sma_120":34.01},{"date":"2026-06-22","open":32.25,"high":32.33,"low":30.45,"close":30.54,"volume":18457774,"rsi_14":49.95,"sma_20":31.08,"sma_60":32.6,"sma_120":33.91},{"date":"2026-06-23","open":30.89,"high":31.39,"low":30.72,"close":30.95,"volume":14234782,"rsi_14":58.77,"sma_20":30.98,"sma_60":32.58,"sma_120":33.82},{"date":"2026-06-24","open":31.23,"high":31.79,"low":31.1,"close":31.69,"volume":14150363,"rsi_14":64.99,"sma_20":30.95,"sma_60":32.6,"sma_120":33.74},{"date":"2026-06-25","open":31.84,"high":32.41,"low":31.6,"close":32.28,"volume":21778116,"rsi_14":70.78,"sma_20":30.93,"sma_60":32.62,"sma_120":33.66},{"date":"2026-06-26","open":32.3,"high":33.59,"low":32.26,"close":33.34,"volume":63066833,"rsi_14":70.4,"sma_20":30.97,"sma_60":32.64,"sma_120":33.59},{"date":"2026-06-29","open":33.27,"high":33.33,"low":32.51,"close":32.97,"volume":17337896,"rsi_14":68.25,"sma_20":31.03,"sma_60":32.64,"sma_120":33.51},{"date":"2026-06-30","open":33.0,"high":34.02,"low":32.72,"close":34.0,"volume":16568132,"rsi_14":69.62,"sma_20":31.2,"sma_60":32.66,"sma_120":33.45},{"date":"2026-07-01","open":33.95,"high":35.09,"low":33.95,"close":35.0,"volume":17006761,"rsi_14":70.89,"sma_20":31.49,"sma_60":32.68,"sma_120":33.39},{"date":"2026-07-02","open":35.21,"high":35.47,"low":34.88,"close":35.39,"volume":15083559,"rsi_14":69.68,"sma_20":31.82,"sma_60":32.72,"sma_120":33.34},{"date":"2026-07-06","open":35.17,"high":35.35,"low":33.77,"close":33.98,"volume":17039697,"rsi_14":57.99,"sma_20":32.11,"sma_60":32.72,"sma_120":33.28},{"date":"2026-07-07","open":34.69,"high":35.38,"low":34.24,"close":34.35,"volume":15445811,"rsi_14":57.49,"sma_20":32.36,"sma_60":32.73,"sma_120":33.23},{"date":"2026-07-08","open":34.02,"high":34.02,"low":33.0,"close":33.43,"volume":15482945,"rsi_14":53.39,"sma_20":32.57,"sma_60":32.71,"sma_120":33.18},{"date":"2026-07-09","open":33.43,"high":34.62,"low":33.0,"close":34.6,"volume":15643899,"rsi_14":61.36,"sma_20":32.81,"sma_60":32.72,"sma_120":33.2},{"date":"2026-07-10","open":34.96,"high":35.78,"low":34.65,"close":35.25,"volume":12960124,"rsi_14":61.44,"sma_20":33.05,"sma_60":32.72,"sma_120":33.23},{"date":"2026-07-13","open":36.13,"high":37.07,"low":36.02,"close":36.63,"volume":20685694,"rsi_14":76.54,"sma_20":33.32,"sma_60":32.74,"sma_120":33.27},{"date":"2026-07-14","open":36.59,"high":37.09,"low":36.2,"close":36.43,"volume":17566509,"rsi_14":74.29,"sma_20":33.53,"sma_60":32.77,"sma_120":33.31},{"date":"2026-07-15","open":36.77,"high":36.77,"low":34.55,"close":34.63,"volume":20098721,"rsi_14":62.01,"sma_20":33.62,"sma_60":32.75,"sma_120":33.33},{"date":"2026-07-16","open":34.6,"high":34.92,"low":33.91,"close":34.2,"volume":17683199,"rsi_14":57.91,"sma_20":33.7,"sma_60":32.72,"sma_120":33.36},{"date":"2026-07-17","open":34.72,"high":35.47,"low":34.3,"close":34.44,"volume":19855359,"rsi_14":54.8,"sma_20":33.83,"sma_60":32.69,"sma_120":33.39},{"date":"2026-07-20","open":34.15,"high":34.16,"low":32.73,"close":33.13,"volume":19719790,"rsi_14":50.61,"sma_20":33.86,"sma_60":32.66,"sma_120":33.42},{"date":"2026-07-21","open":32.55,"high":33.69,"low":32.21,"close":33.32,"volume":11292823,"rsi_14":47.08,"sma_20":34.0,"sma_60":32.65,"sma_120":33.45},{"date":"2026-07-22","open":33.37,"high":33.37,"low":31.88,"close":32.2,"volume":20337531,"rsi_14":37.91,"sma_20":34.06,"sma_60":32.62,"sma_120":33.45},{"date":"2026-07-23","open":31.74,"high":32.24,"low":31.47,"close":32.01,"volume":18715574,"rsi_14":35.13,"sma_20":34.08,"sma_60":32.59,"sma_120":33.46},{"date":"2026-07-24","open":32.45,"high":32.45,"low":31.57,"close":31.79,"volume":12106136,"rsi_14":39.31,"sma_20":34.06,"sma_60":32.57,"sma_120":33.46},{"date":"2026-07-27","open":32.9,"high":33.38,"low":32.51,"close":33.2,"volume":13241305,"rsi_14":44.9,"sma_20":34.05,"sma_60":32.57,"sma_120":33.48},{"date":"2026-07-28","open":33.8,"high":34.16,"low":33.09,"close":33.51,"volume":13825768,"rsi_14":50.42,"sma_20":34.08,"sma_60":32.57,"sma_120":33.5},{"date":"2026-07-29","open":33.65,"high":34.51,"low":33.61,"close":34.24,"volume":18926330,"rsi_14":48.23,"sma_20":34.09,"sma_60":32.59,"sma_120":33.53},{"date":"2026-07-30","open":36.64,"high":39.09,"low":36.25,"close":38.52,"volume":35584369,"rsi_14":61.87,"sma_20":34.26,"sma_60":32.7,"sma_120":33.6},{"date":"2026-07-31","open":37.97,"high":38.45,"low":37.18,"close":37.22,"volume":14354511,"rsi_14":52.24,"sma_20":34.36,"sma_60":32.78,"sma_120":33.65},{"date":"2026-08-03","open":38.35,"high":38.35,"low":36.87,"close":37.46,"volume":15259308,"rsi_14":53.76,"sma_20":34.53,"sma_60":32.86,"sma_120":33.75},{"date":"2026-08-04","open":37.46,"high":37.65,"low":33.78,"close":33.82,"volume":51798210,"rsi_14":47.44,"sma_20":34.5,"sma_60":32.87,"sma_120":33.71},{"date":"2026-08-05","open":34.65,"high":35.23,"low":34.02,"close":34.5,"volume":26643512,"rsi_14":50.93,"sma_20":34.55,"sma_60":32.9,"sma_120":33.69},{"date":"2026-08-06","open":34.16,"high":34.16,"low":33.4,"close":33.71,"volume":16690911,"rsi_14":47.78,"sma_20":34.51,"sma_60":32.93,"sma_120":33.67},{"date":"2026-08-07","open":33.35,"high":33.41,"low":32.73,"close":32.79,"volume":18463851,"rsi_14":48.97,"sma_20":34.39,"sma_60":32.93,"sma_120":33.64},{"date":"2026-08-10","open":32.62,"high":32.92,"low":32.08,"close":32.14,"volume":15586174},{"date":"2026-08-11","open":32.01,"high":32.23,"low":31.64,"close":32.0,"volume":15887112,"rsi_14":49.35,"sma_20":33.94,"sma_60":32.93,"sma_120":33.54},{"date":"2026-08-12","open":32.45,"high":32.99,"low":32.12,"close":32.64,"volume":17648977,"rsi_14":51.97,"sma_20":33.84,"sma_60":32.93,"sma_120":33.49},{"date":"2026-08-13","open":32.7,"high":33.46,"low":32.52,"close":32.61,"volume":17872178,"rsi_14":52.6,"sma_20":33.76,"sma_60":32.91,"sma_120":33.45},{"date":"2026-08-14","open":32.64,"high":33.88,"low":32.64,"close":33.5,"volume":14701526,"rsi_14":50.98,"sma_20":33.72,"sma_60":32.92,"sma_120":33.42},{"date":"2026-08-17","open":33.3,"high":34.14,"low":33.08,"close":33.76,"volume":15310016,"rsi_14":50.81,"sma_20":33.75,"sma_60":32.93,"sma_120":33.4},{"date":"2026-08-18","open":33.65,"high":34.01,"low":33.2,"close":33.36,"volume":13311538,"rsi_14":47.04,"sma_20":33.75,"sma_60":32.94,"sma_120":33.37},{"date":"2026-08-19","open":33.66,"high":35.34,"low":33.6,"close":34.66,"volume":21881117,"rsi_14":33.75,"sma_20":33.87,"sma_60":32.97,"sma_120":33.34},{"date":"2026-08-20","open":34.49,"high":35.44,"low":33.96,"close":35.29,"volume":16636791},{"date":"2026-08-21","open":35.69,"high":36.9,"low":35.4,"close":36.9,"volume":20422594,"rsi_14":47.77,"sma_20":34.29,"sma_60":33.09,"sma_120":33.33},{"date":"2026-08-24","open":36.5,"high":38.11,"low":36.35,"close":38.02,"volume":18199914},{"date":"2026-08-25","open":37.99,"high":38.24,"low":37.43,"close":37.43,"volume":11325448,"rsi_14":64.73,"sma_20":34.73,"sma_60":33.28,"sma_120":33.34},{"date":"2026-08-26","open":37.2,"high":37.72,"low":36.77,"close":37.34,"volume":12966919,"rsi_14":69.58,"sma_20":34.88,"sma_60":33.39,"sma_120":33.34},{"date":"2026-08-27","open":37.1,"high":37.38,"low":36.5,"close":37.22,"volume":9596369,"rsi_14":76.15,"sma_20":34.82,"sma_60":33.52,"sma_120":33.36},{"date":"2026-08-28","open":37.6,"high":38.26,"low":37.53,"close":38.03,"volume":12715267,"rsi_14":84.13,"sma_20":34.86,"sma_60":33.68,"sma_120":33.38},{"date":"2026-08-31","open":37.42,"high":38.23,"low":37.42,"close":38.03,"volume":16939367},{"date":"2026-09-01","open":38.13,"high":38.36,"low":37.4,"close":37.51,"volume":10545182,"rsi_14":79.09,"sma_20":35.07,"sma_60":33.98,"sma_120":33.44},{"date":"2026-09-02","open":37.69,"high":38.87,"low":37.69,"close":38.52,"volume":11656665},{"date":"2026-09-03","open":38.87,"high":38.92,"low":37.52,"close":37.57,"volume":8871157,"rsi_14":71.63,"sma_20":35.47,"sma_60":34.26,"sma_120":33.53},{"date":"2026-09-04","open":37.41,"high":37.41,"low":36.84,"close":36.96,"volume":9780604,"rsi_14":66.39,"sma_20":35.67,"sma_60":34.37,"sma_120":33.56},{"date":"2026-09-08","open":36.75,"high":37.42,"low":36.57,"close":36.96,"volume":10548002,"rsi_14":69.23,"sma_20":35.92,"sma_60":34.46,"sma_120":33.58},{"date":"2026-09-09","open":36.81,"high":36.86,"low":35.97,"close":36.03,"volume":9034098,"rsi_14":57.62,"sma_20":36.12,"sma_60":34.53,"sma_120":33.6},{"date":"2026-09-10","open":36.26,"high":36.63,"low":35.69,"close":36.13,"volume":9982350,"rsi_14":54.96,"sma_20":36.29,"sma_60":34.58,"sma_120":33.63},{"date":"2026-09-11","open":36.23,"high":36.64,"low":35.66,"close":36.2,"volume":7696869,"rsi_14":45.02,"sma_20":36.47,"sma_60":34.64,"sma_120":33.66},{"date":"2026-09-14","open":36.5,"high":37.22,"low":36.03,"close":37.03,"volume":9906183,"rsi_14":42.53,"sma_20":36.65,"sma_60":34.73,"sma_120":33.69},{"date":"2026-09-15","open":36.7,"high":36.81,"low":34.46,"close":34.83,"volume":19990330},{"date":"2026-09-16","open":35.24,"high":35.24,"low":33.63,"close":33.68,"volume":13076554,"rsi_14":30.32,"sma_20":36.72,"sma_60":34.82,"sma_120":33.71},{"date":"2026-09-17","open":34.27,"high":34.27,"low":33.45,"close":33.51,"volume":9604874},{"date":"2026-09-18","open":33.61,"high":33.61,"low":32.86,"close":33.43,"volume":22531974,"rsi_14":23.32,"sma_20":36.57,"sma_60":34.89,"sma_120":33.75},{"date":"2026-09-21","open":33.7,"high":33.7,"low":32.77,"close":33.14,"volume":11595252,"rsi_14":22.56,"sma_20":36.38,"sma_60":34.91,"sma_120":33.76},{"date":"2026-09-22","open":33.62,"high":33.75,"low":32.57,"close":32.63,"volume":12055062,"rsi_14":22.58,"sma_20":36.11,"sma_60":34.9,"sma_120":33.77},{"date":"2026-09-23","open":32.5,"high":32.93,"low":32.1,"close":32.71,"volume":18156658,"rsi_14":13.55,"sma_20":35.87,"sma_60":34.89,"sma_120":33.77},{"date":"2026-09-24","open":32.57,"high":32.94,"low":31.65,"close":32.01,"volume":15542644,"rsi_14":13.99,"sma_20":35.61,"sma_60":34.86,"sma_120":33.76},{"date":"2026-09-25","open":31.95,"high":32.23,"low":31.3,"close":31.33,"volume":13342092,"rsi_14":13.86,"sma_20":35.31,"sma_60":34.8,"sma_120":33.74},{"date":"2026-09-28","open":31.2,"high":33.6,"low":31.14,"close":31.85,"volume":31440112,"rsi_14":19.25,"sma_20":35.0,"sma_60":34.74,"sma_120":33.73},{"date":"2026-09-29","open":31.57,"high":32.35,"low":31.27,"close":31.88,"volume":13885193},{"date":"2026-09-30","open":31.95,"high":32.12,"low":31.54,"close":31.95,"volume":14350589,"rsi_14":21.63,"sma_20":34.42,"sma_60":34.66,"sma_120":33.69},{"date":"2026-10-01","open":31.95,"high":32.45,"low":31.73,"close":32.32,"volume":18545922,"rsi_14":24.74,"sma_20":34.11,"sma_60":34.65,"sma_120":33.68},{"date":"2026-10-02","open":32.48,"high":32.55,"low":31.83,"close":32.36,"volume":15078913,"rsi_14":16.11,"sma_20":33.85,"sma_60":34.61,"sma_120":33.66},{"date":"2026-10-05","open":32.12,"high":32.16,"low":30.21,"close":30.85,"volume":23621727,"rsi_14":17.9,"sma_20":33.54,"sma_60":34.53,"sma_120":33.63},{"date":"2026-10-06","open":30.76,"high":31.46,"low":30.61,"close":30.9,"volume":17755432},{"date":"2026-10-07","open":30.81,"high":31.0,"low":30.45,"close":30.77,"volume":12936324,"rsi_14":22.92,"sma_20":32.98,"sma_60":34.34,"sma_120":33.56},{"date":"2026-10-08","open":30.68,"high":33.4,"low":30.46,"close":32.68,"volume":72035968,"rsi_14":44.31,"sma_20":32.8,"sma_60":34.31,"sma_120":33.53},{"date":"2026-10-09","open":32.51,"high":32.82,"low":31.23,"close":31.59,"volume":20086248,"rsi_14":39.92,"sma_20":32.57,"sma_60":34.27,"sma_120":33.49},{"date":"2026-10-12","open":30.75,"high":31.18,"low":29.83,"close":30.4,"volume":29168592,"rsi_14":36.7,"sma_20":32.24,"sma_60":34.2,"sma_120":33.45},{"date":"2026-10-13","open":30.46,"high":30.69,"low":30.17,"close":30.35,"volume":16208443,"rsi_14":35.89,"sma_20":32.02,"sma_60":34.16,"sma_120":33.41},{"date":"2026-10-14","open":30.42,"high":30.54,"low":29.97,"close":30.52,"volume":17451962,"rsi_14":40.42,"sma_20":31.86,"sma_60":34.11,"sma_120":33.38},{"date":"2026-10-15","open":30.93,"high":31.32,"low":30.49,"close":30.58,"volume":17390886,"rsi_14":44.63,"sma_20":31.71,"sma_60":34.08,"sma_120":33.35},{"date":"2026-10-16","open":30.65,"high":31.05,"low":29.77,"close":29.89,"volume":17234697,"rsi_14":36.59,"sma_20":31.53,"sma_60":34.05,"sma_120":33.32},{"date":"2026-10-19","open":29.71,"high":29.9,"low":29.41,"close":29.85,"volume":25728947,"rsi_14":36.18,"sma_20":31.37,"sma_60":34.01,"sma_120":33.29},{"date":"2026-10-20","open":30.48,"high":30.72,"low":29.48,"close":29.65,"volume":18578615,"rsi_14":34.71,"sma_20":31.22,"sma_60":33.95,"sma_120":33.26},{"date":"2026-10-21","open":29.03,"high":29.1,"low":27.87,"close":28.12,"volume":27919258,"rsi_14":25.66,"sma_20":30.99,"sma_60":33.86,"sma_120":33.22},{"date":"2026-10-22","open":28.13,"high":28.47,"low":27.82,"close":28.14,"volume":26823321,"rsi_14":25.49,"sma_20":30.8,"sma_60":33.76,"sma_120":33.18}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.11,"pbr":14.99,"per":25.35,"roa":4.55,"roe":18.34,"grade":"B","comment":"PER 25.34배, ROE 18.34%","revenue":12423759000.0,"analysis":"PER 25.3배입니다. ROE 18.3%입니다. 시가총액 360.83억. 매출 124.24억, 영업이익 19.10억.","eps_basis":"TTM","debt_ratio":2.4635049420604047,"market_cap":36096134760,"net_income":1419406000.0,"total_debt":5419196000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.33,"total_assets":8864585000.0,"total_equity":2199791000.0,"profit_margin":11.42,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1910222000.0,"operating_margin":15.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":28.14,"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":8.267},{"date":"2016-10-25","close":8.1134},{"date":"2016-10-26","close":7.3604},{"date":"2016-10-27","close":7.3718},{"date":"2016-10-28","close":7.4016},{"date":"2016-10-31","close":7.2152},{"date":"2016-11-01","close":7.1984},{"date":"2016-11-02","close":7.3926},{"date":"2016-11-03","close":7.4942},{"date":"2016-11-04","close":7.4086},{"date":"2016-11-07","close":7.6498},{"date":"2016-11-08","close":7.5708},{"date":"2016-11-09","close":7.3904},{"date":"2016-11-10","close":7.8366},{"date":"2016-11-11","close":7.9416},{"date":"2016-11-14","close":8.2836},{"date":"2016-11-15","close":8.0},{"date":"2016-11-16","close":8.058},{"date":"2016-11-17","close":8.058},{"date":"2016-11-18","close":8.236},{"date":"2016-11-21","close":8.2476},{"date":"2016-11-22","close":8.1198},{"date":"2016-11-23","close":8.2082},{"date":"2016-11-25","close":8.2056},{"date":"2016-11-28","close":7.9878},{"date":"2016-11-29","close":7.9022},{"date":"2016-11-30","close":7.9266},{"date":"2016-12-01","close":8.0476},{"date":"2016-12-02","close":8.0006},{"date":"2016-12-05","close":7.9254},{"date":"2016-12-06","close":7.3274},{"date":"2016-12-07","close":7.3612},{"date":"2016-12-08","close":7.3812},{"date":"2016-12-09","close":7.4},{"date":"2016-12-12","close":7.6496},{"date":"2016-12-13","close":7.5444},{"date":"2016-12-14","close":7.514},{"date":"2016-12-15","close":7.647},{"date":"2016-12-16","close":7.8414},{"date":"2016-12-19","close":7.79},{"date":"2016-12-20","close":7.7894},{"date":"2016-12-21","close":7.87},{"date":"2016-12-22","close":7.8232},{"date":"2016-12-23","close":7.7954},{"date":"2016-12-27","close":7.775},{"date":"2016-12-28","close":7.7074},{"date":"2016-12-29","close":7.5322},{"date":"2016-12-30","close":7.5464},{"date":"2017-01-03","close":7.4954},{"date":"2017-01-04","close":7.6372},{"date":"2017-01-05","close":7.8378},{"date":"2017-01-06","close":7.9688},{"date":"2017-01-09","close":7.9012},{"date":"2017-01-10","close":8.2896},{"date":"2017-01-11","close":8.2786},{"date":"2017-01-12","close":8.187},{"date":"2017-01-13","close":8.215},{"date":"2017-01-17","close":8.1174},{"date":"2017-01-18","close":8.1948},{"date":"2017-01-19","close":8.1774},{"date":"2017-01-20","close":8.104},{"date":"2017-01-23","close":8.1544},{"date":"2017-01-24","close":8.3576},{"date":"2017-01-25","close":8.3908},{"date":"2017-01-26","close":8.3746},{"date":"2017-01-27","close":8.332},{"date":"2017-01-30","close":8.359},{"date":"2017-01-31","close":8.4288},{"date":"2017-02-01","close":8.4046},{"date":"2017-02-02","close":8.466},{"date":"2017-02-03","close":8.0816},{"date":"2017-02-06","close":7.9118},{"date":"2017-02-07","close":7.9728},{"date":"2017-02-08","close":8.0588},{"date":"2017-02-09","close":8.3062},{"date":"2017-02-10","close":8.2672},{"date":"2017-02-13","close":8.2828},{"date":"2017-02-14","close":8.3908},{"date":"2017-02-15","close":8.4668},{"date":"2017-02-16","close":8.4952},{"date":"2017-02-17","close":8.5522},{"date":"2017-02-21","close":8.6472},{"date":"2017-02-22","close":8.5522},{"date":"2017-02-23","close":8.4476},{"date":"2017-02-24","close":8.418},{"date":"2017-02-27","close":8.4334},{"date":"2017-02-28","close":8.3748},{"date":"2017-03-01","close":8.383},{"date":"2017-03-02","close":8.3258},{"date":"2017-03-03","close":8.3218},{"date":"2017-03-06","close":8.2336},{"date":"2017-03-07","close":8.098},{"date":"2017-03-08","close":8.13},{"date":"2017-03-09","close":8.2096},{"date":"2017-03-10","close":8.155},{"date":"2017-03-13","close":8.1174},{"date":"2017-03-14","close":8.062},{"date":"2017-03-15","close":8.0192},{"date":"2017-03-16","close":8.019},{"date":"2017-03-17","close":8.0516},{"date":"2017-03-20","close":7.9274},{"date":"2017-03-21","close":8.1504},{"date":"2017-03-22","close":8.3262},{"date":"2017-03-23","close":8.2976},{"date":"2017-03-24","close":8.2804},{"date":"2017-03-27","close":8.2992},{"date":"2017-03-28","close":8.5246},{"date":"2017-03-29","close":8.6868},{"date":"2017-03-30","close":8.8784},{"date":"2017-03-31","close":8.9104},{"date":"2017-04-03","close":9.055},{"date":"2017-04-04","close":8.9882},{"date":"2017-04-05","close":9.0488},{"date":"2017-04-06","close":9.0058},{"date":"2017-04-07","close":8.9468},{"date":"2017-04-10","close":9.0856},{"date":"2017-04-11","close":9.06},{"date":"2017-04-12","close":9.167},{"date":"2017-04-13","close":9.2724},{"date":"2017-04-17","close":9.3978},{"date":"2017-04-18","close":9.3702},{"date":"2017-04-19","close":9.5392},{"date":"2017-04-20","close":9.5678},{"date":"2017-04-21","close":9.5818},{"date":"2017-04-24","close":9.3758},{"date":"2017-04-25","close":9.4352},{"date":"2017-04-26","close":9.6598},{"date":"2017-04-27","close":9.64},{"date":"2017-04-28","close":9.4894},{"date":"2017-05-01","close":9.5516},{"date":"2017-05-02","close":9.7372},{"date":"2017-05-03","close":9.5994},{"date":"2017-05-04","close":9.448},{"date":"2017-05-05","close":9.506},{"date":"2017-05-08","close":9.423},{"date":"2017-05-09","close":9.5826},{"date":"2017-05-10","close":9.7284},{"date":"2017-05-11","close":9.7704},{"date":"2017-05-12","close":9.7866},{"date":"2017-05-15","close":9.9062},{"date":"2017-05-16","close":9.9228},{"date":"2017-05-17","close":9.5966},{"date":"2017-05-18","close":9.6948},{"date":"2017-05-19","close":9.6998},{"date":"2017-05-22","close":9.6558},{"date":"2017-05-23","close":9.5},{"date":"2017-05-24","close":9.576},{"date":"2017-05-25","close":9.6278},{"date":"2017-05-26","close":9.603},{"date":"2017-05-30","close":9.514},{"date":"2017-05-31","close":9.547},{"date":"2017-06-01","close":9.672},{"date":"2017-06-02","close":9.5614},{"date":"2017-06-05","close":9.452},{"date":"2017-06-06","close":9.4096},{"date":"2017-06-07","close":9.2446},{"date":"2017-06-08","close":9.1938},{"date":"2017-06-09","close":9.217},{"date":"2017-06-12","close":9.231},{"date":"2017-06-13","close":9.2844},{"date":"2017-06-14","close":9.1938},{"date":"2017-06-15","close":9.1134},{"date":"2017-06-16","close":9.0218},{"date":"2017-06-19","close":9.1782},{"date":"2017-06-20","close":8.512},{"date":"2017-06-21","close":8.352},{"date":"2017-06-22","close":8.4184},{"date":"2017-06-23","close":8.3056},{"date":"2017-06-26","close":8.2798},{"date":"2017-06-27","close":8.2796},{"date":"2017-06-28","close":8.3374},{"date":"2017-06-29","close":8.3836},{"date":"2017-06-30","close":8.322},{"date":"2017-07-03","close":8.3466},{"date":"2017-07-05","close":8.265},{"date":"2017-07-06","close":8.2552},{"date":"2017-07-07","close":8.2778},{"date":"2017-07-10","close":8.151},{"date":"2017-07-11","close":7.9216},{"date":"2017-07-12","close":7.939},{"date":"2017-07-13","close":8.0008},{"date":"2017-07-14","close":7.9166},{"date":"2017-07-17","close":7.84},{"date":"2017-07-18","close":7.4996},{"date":"2017-07-19","close":7.4566},{"date":"2017-07-20","close":7.121},{"date":"2017-07-21","close":6.9068},{"date":"2017-07-24","close":6.7996},{"date":"2017-07-25","close":6.9724},{"date":"2017-07-26","close":6.812},{"date":"2017-07-27","close":6.9968},{"date":"2017-07-28","close":7.01},{"date":"2017-07-31","close":6.8754},{"date":"2017-08-01","close":6.9448},{"date":"2017-08-02","close":7.0212},{"date":"2017-08-03","close":6.9072},{"date":"2017-08-04","close":6.8912},{"date":"2017-08-07","close":6.789},{"date":"2017-08-08","close":6.6728},{"date":"2017-08-09","close":6.6922},{"date":"2017-08-10","close":6.453},{"date":"2017-08-11","close":6.5282},{"date":"2017-08-14","close":6.448},{"date":"2017-08-15","close":6.4556},{"date":"2017-08-16","close":6.4026},{"date":"2017-08-17","close":6.3584},{"date":"2017-08-18","close":6.2248},{"date":"2017-08-21","close":6.1718},{"date":"2017-08-22","close":6.1102},{"date":"2017-08-23","close":5.9418},{"date":"2017-08-24","close":6.0384},{"date":"2017-08-25","close":6.1758},{"date":"2017-08-28","close":6.2404},{"date":"2017-08-29","close":6.2074},{"date":"2017-08-30","close":6.3026},{"date":"2017-08-31","close":6.3342},{"date":"2017-09-01","close":6.399},{"date":"2017-09-05","close":6.1664},{"date":"2017-09-06","close":6.3576},{"date":"2017-09-07","close":6.345},{"date":"2017-09-08","close":6.0006},{"date":"2017-09-11","close":6.1028},{"date":"2017-09-12","close":6.1766},{"date":"2017-09-13","close":6.232},{"date":"2017-09-14","close":6.2118},{"date":"2017-09-15","close":6.2618},{"date":"2017-09-18","close":6.0374},{"date":"2017-09-19","close":6.0682},{"date":"2017-09-20","close":6.2478},{"date":"2017-09-21","close":6.2644},{"date":"2017-09-22","close":6.2862},{"date":"2017-09-25","close":6.4166},{"date":"2017-09-26","close":6.3842},{"date":"2017-09-27","close":6.277},{"date":"2017-09-28","close":6.3306},{"date":"2017-09-29","close":6.1566},{"date":"2017-10-02","close":6.0362},{"date":"2017-10-03","close":6.0598},{"date":"2017-10-04","close":6.1362},{"date":"2017-10-05","close":6.207},{"date":"2017-10-06","close":6.1528},{"date":"2017-10-09","close":6.0784},{"date":"2017-10-10","close":6.2176},{"date":"2017-10-11","close":6.2298},{"date":"2017-10-12","close":6.2834},{"date":"2017-10-13","close":6.529},{"date":"2017-10-16","close":6.4078},{"date":"2017-10-17","close":6.586},{"date":"2017-10-18","close":6.3648},{"date":"2017-10-19","close":6.5054},{"date":"2017-10-20","close":6.4952},{"date":"2017-10-23","close":6.409},{"date":"2017-10-24","close":6.486},{"date":"2017-10-25","close":5.5402},{"date":"2017-10-26","close":5.6304},{"date":"2017-10-27","close":5.5224},{"date":"2017-10-30","close":5.374},{"date":"2017-10-31","close":5.438},{"date":"2017-11-01","close":5.404},{"date":"2017-11-02","close":5.5892},{"date":"2017-11-03","close":5.4706},{"date":"2017-11-06","close":5.5154},{"date":"2017-11-07","close":5.49},{"date":"2017-11-08","close":5.478},{"date":"2017-11-09","close":5.5},{"date":"2017-11-10","close":5.589},{"date":"2017-11-13","close":5.55},{"date":"2017-11-14","close":5.618},{"date":"2017-11-15","close":5.709},{"date":"2017-11-16","close":5.674},{"date":"2017-11-17","close":5.7968},{"date":"2017-11-20","close":5.665},{"date":"2017-11-21","close":5.5902},{"date":"2017-11-22","close":5.6254},{"date":"2017-11-24","close":5.5862},{"date":"2017-11-27","close":5.4904},{"date":"2017-11-28","close":5.7172},{"date":"2017-11-29","close":6.0398},{"date":"2017-11-30","close":6.0878},{"date":"2017-12-01","close":6.1518},{"date":"2017-12-04","close":6.312},{"date":"2017-12-05","close":6.3112},{"date":"2017-12-06","close":6.2134},{"date":"2017-12-07","close":6.273},{"date":"2017-12-08","close":6.318},{"date":"2017-12-11","close":6.2678},{"date":"2017-12-12","close":6.3676},{"date":"2017-12-13","close":6.394},{"date":"2017-12-14","close":6.2804},{"date":"2017-12-15","close":6.2424},{"date":"2017-12-18","close":6.2684},{"date":"2017-12-19","close":6.2634},{"date":"2017-12-20","close":5.9734},{"date":"2017-12-21","close":5.848},{"date":"2017-12-22","close":5.9046},{"date":"2017-12-26","close":5.9104},{"date":"2017-12-27","close":5.9084},{"date":"2017-12-28","close":5.8964},{"date":"2017-12-29","close":5.7806},{"date":"2018-01-02","close":5.859},{"date":"2018-01-03","close":6.18},{"date":"2018-01-04","close":6.1422},{"date":"2018-01-05","close":6.2758},{"date":"2018-01-08","close":6.3694},{"date":"2018-01-09","close":6.3874},{"date":"2018-01-10","close":6.436},{"date":"2018-01-11","close":6.51},{"date":"2018-01-12","close":6.5468},{"date":"2018-01-16","close":6.5474},{"date":"2018-01-17","close":6.6926},{"date":"2018-01-18","close":6.7506},{"date":"2018-01-19","close":6.8774},{"date":"2018-01-22","close":6.6},{"date":"2018-01-23","close":6.5742},{"date":"2018-01-24","close":6.5906},{"date":"2018-01-25","close":6.6794},{"date":"2018-01-26","close":6.6046},{"date":"2018-01-29","close":6.6466},{"date":"2018-01-30","close":6.4416},{"date":"2018-01-31","close":6.4952},{"date":"2018-02-01","close":6.2944},{"date":"2018-02-02","close":6.2328},{"date":"2018-02-05","close":6.006},{"date":"2018-02-06","close":6.0866},{"date":"2018-02-07","close":5.4442},{"date":"2018-02-08","close":5.3202},{"date":"2018-02-09","close":5.1092},{"date":"2018-02-12","close":5.089},{"date":"2018-02-13","close":5.0266},{"date":"2018-02-14","close":5.7982},{"date":"2018-02-15","close":5.733},{"date":"2018-02-16","close":6.1126},{"date":"2018-02-20","close":6.3514},{"date":"2018-02-21","close":6.4192},{"date":"2018-02-22","close":6.2782},{"date":"2018-02-23","close":6.3164},{"date":"2018-02-26","close":6.2378},{"date":"2018-02-27","close":6.383},{"date":"2018-02-28","close":6.3682},{"date":"2018-03-01","close":6.2652},{"date":"2018-03-02","close":6.3998},{"date":"2018-03-05","close":6.4032},{"date":"2018-03-06","close":6.3608},{"date":"2018-03-07","close":6.399},{"date":"2018-03-08","close":6.4372},{"date":"2018-03-09","close":6.4432},{"date":"2018-03-12","close":6.4752},{"date":"2018-03-13","close":6.536},{"date":"2018-03-14","close":6.3932},{"date":"2018-03-15","close":6.3782},{"date":"2018-03-16","close":6.404},{"date":"2018-03-19","close":6.336},{"date":"2018-03-20","close":6.4034},{"date":"2018-03-21","close":6.6904},{"date":"2018-03-22","close":6.7342},{"date":"2018-03-23","close":6.446},{"date":"2018-03-26","close":6.5572},{"date":"2018-03-27","close":6.4592},{"date":"2018-03-28","close":6.3902},{"date":"2018-03-29","close":6.4622},{"date":"2018-04-02","close":6.2232},{"date":"2018-04-03","close":6.3332},{"date":"2018-04-04","close":6.5168},{"date":"2018-04-05","close":6.5542},{"date":"2018-04-06","close":6.3614},{"date":"2018-04-09","close":6.342},{"date":"2018-04-10","close":6.4354},{"date":"2018-04-11","close":6.435},{"date":"2018-04-12","close":6.5016},{"date":"2018-04-13","close":6.3672},{"date":"2018-04-16","close":6.532},{"date":"2018-04-17","close":6.6922},{"date":"2018-04-18","close":6.7872},{"date":"2018-04-19","close":6.7692},{"date":"2018-04-20","close":6.639},{"date":"2018-04-23","close":6.6142},{"date":"2018-04-24","close":6.662},{"date":"2018-04-25","close":6.7904},{"date":"2018-04-26","close":8.45},{"date":"2018-04-27","close":8.547},{"date":"2018-04-30","close":8.4666},{"date":"2018-05-01","close":8.5202},{"date":"2018-05-02","close":8.4244},{"date":"2018-05-03","close":8.3884},{"date":"2018-05-04","close":8.4082},{"date":"2018-05-07","close":8.3924},{"date":"2018-05-08","close":8.4884},{"date":"2018-05-09","close":8.4938},{"date":"2018-05-10","close":8.4534},{"date":"2018-05-11","close":8.498},{"date":"2018-05-14","close":8.5012},{"date":"2018-05-15","close":8.5312},{"date":"2018-05-16","close":8.8934},{"date":"2018-05-17","close":8.7716},{"date":"2018-05-18","close":8.639},{"date":"2018-05-21","close":8.6772},{"date":"2018-05-22","close":8.6688},{"date":"2018-05-23","close":8.7102},{"date":"2018-05-24","close":8.6686},{"date":"2018-05-25","close":8.5792},{"date":"2018-05-29","close":8.6602},{"date":"2018-05-30","close":8.7322},{"date":"2018-05-31","close":8.6036},{"date":"2018-06-01","close":8.7724},{"date":"2018-06-04","close":8.8766},{"date":"2018-06-05","close":9.0668},{"date":"2018-06-06","close":9.0764},{"date":"2018-06-07","close":8.9656},{"date":"2018-06-08","close":9.0676},{"date":"2018-06-11","close":9.3328},{"date":"2018-06-12","close":9.326},{"date":"2018-06-13","close":9.146},{"date":"2018-06-14","close":9.2088},{"date":"2018-06-15","close":9.2402},{"date":"2018-06-18","close":9.3692},{"date":"2018-06-19","close":9.3844},{"date":"2018-06-20","close":9.31},{"date":"2018-06-21","close":9.2632},{"date":"2018-06-22","close":9.3988},{"date":"2018-06-25","close":9.0834},{"date":"2018-06-26","close":9.234},{"date":"2018-06-27","close":9.1448},{"date":"2018-06-28","close":8.5672},{"date":"2018-06-29","close":8.6274},{"date":"2018-07-02","close":8.8564},{"date":"2018-07-03","close":8.979},{"date":"2018-07-05","close":8.9604},{"date":"2018-07-06","close":9.0208},{"date":"2018-07-09","close":9.2778},{"date":"2018-07-10","close":9.0842},{"date":"2018-07-11","close":9.1436},{"date":"2018-07-12","close":9.181},{"date":"2018-07-13","close":9.1442},{"date":"2018-07-16","close":9.0412},{"date":"2018-07-17","close":9.0508},{"date":"2018-07-18","close":9.0716},{"date":"2018-07-19","close":9.0966},{"date":"2018-07-20","close":9.0238},{"date":"2018-07-23","close":9.1318},{"date":"2018-07-24","close":8.9896},{"date":"2018-07-25","close":9.0326},{"date":"2018-07-26","close":8.9352},{"date":"2018-07-27","close":9.446},{"date":"2018-07-30","close":9.3094},{"date":"2018-07-31","close":8.6732},{"date":"2018-08-01","close":8.8526},{"date":"2018-08-02","close":9.2076},{"date":"2018-08-03","close":9.2654},{"date":"2018-08-06","close":9.505},{"date":"2018-08-07","close":9.5604},{"date":"2018-08-08","close":9.7514},{"date":"2018-08-09","close":9.7536},{"date":"2018-08-10","close":9.7094},{"date":"2018-08-13","close":9.6932},{"date":"2018-08-14","close":9.8664},{"date":"2018-08-15","close":10.5178},{"date":"2018-08-16","close":10.054},{"date":"2018-08-17","close":10.2088},{"date":"2018-08-20","close":10.315},{"date":"2018-08-21","close":10.378},{"date":"2018-08-22","close":10.4716},{"date":"2018-08-23","close":10.3608},{"date":"2018-08-24","close":10.4142},{"date":"2018-08-27","close":9.912},{"date":"2018-08-28","close":9.8818},{"date":"2018-08-29","close":9.753},{"date":"2018-08-30","close":9.6798},{"date":"2018-08-31","close":9.5036},{"date":"2018-09-04","close":9.5498},{"date":"2018-09-05","close":9.5576},{"date":"2018-09-06","close":9.621},{"date":"2018-09-07","close":9.6406},{"date":"2018-09-10","close":9.7824},{"date":"2018-09-11","close":9.7646},{"date":"2018-09-12","close":9.8954},{"date":"2018-09-13","close":9.9188},{"date":"2018-09-14","close":9.8312},{"date":"2018-09-17","close":9.7664},{"date":"2018-09-18","close":9.8298},{"date":"2018-09-19","close":9.812},{"date":"2018-09-20","close":9.602},{"date":"2018-09-21","close":9.3474},{"date":"2018-09-24","close":9.3178},{"date":"2018-09-25","close":9.3124},{"date":"2018-09-26","close":9.3582},{"date":"2018-09-27","close":9.308},{"date":"2018-09-28","close":9.0904},{"date":"2018-10-01","close":8.9394},{"date":"2018-10-02","close":8.7274},{"date":"2018-10-03","close":8.7288},{"date":"2018-10-04","close":8.9554},{"date":"2018-10-05","close":8.9872},{"date":"2018-10-08","close":8.9712},{"date":"2018-10-09","close":8.9418},{"date":"2018-10-10","close":8.6842},{"date":"2018-10-11","close":8.6786},{"date":"2018-10-12","close":8.7142},{"date":"2018-10-15","close":8.6348},{"date":"2018-10-16","close":8.679},{"date":"2018-10-17","close":8.597},{"date":"2018-10-18","close":8.6346},{"date":"2018-10-19","close":8.5708},{"date":"2018-10-22","close":8.6238},{"date":"2018-10-23","close":8.6858},{"date":"2018-10-24","close":8.26},{"date":"2018-10-25","close":8.4776},{"date":"2018-10-26","close":8.7676},{"date":"2018-10-29","close":8.8174},{"date":"2018-10-30","close":9.2354},{"date":"2018-10-31","close":9.2066},{"date":"2018-11-01","close":9.4524},{"date":"2018-11-02","close":9.5278},{"date":"2018-11-05","close":9.393},{"date":"2018-11-06","close":9.483},{"date":"2018-11-07","close":9.5498},{"date":"2018-11-08","close":9.566},{"date":"2018-11-09","close":9.8152},{"date":"2018-11-12","close":9.7934},{"date":"2018-11-13","close":9.6964},{"date":"2018-11-14","close":9.5864},{"date":"2018-11-15","close":9.446},{"date":"2018-11-16","close":9.4552},{"date":"2018-11-19","close":9.3174},{"date":"2018-11-20","close":9.2326},{"date":"2018-11-21","close":9.4252},{"date":"2018-11-23","close":9.4284},{"date":"2018-11-26","close":9.3204},{"date":"2018-11-27","close":9.469},{"date":"2018-11-28","close":9.8104},{"date":"2018-11-29","close":9.6512},{"date":"2018-11-30","close":9.4642},{"date":"2018-12-03","close":9.5076},{"date":"2018-12-04","close":9.367},{"date":"2018-12-06","close":9.3988},{"date":"2018-12-07","close":9.3486},{"date":"2018-12-10","close":9.503},{"date":"2018-12-11","close":9.447},{"date":"2018-12-12","close":9.4262},{"date":"2018-12-13","close":9.4546},{"date":"2018-12-14","close":9.1566},{"date":"2018-12-17","close":8.87},{"date":"2018-12-18","close":8.876},{"date":"2018-12-19","close":8.541},{"date":"2018-12-20","close":8.0154},{"date":"2018-12-21","close":7.8884},{"date":"2018-12-24","close":7.7168},{"date":"2018-12-26","close":8.1144},{"date":"2018-12-27","close":8.291},{"date":"2018-12-28","close":8.4838},{"date":"2018-12-31","close":8.6358},{"date":"2019-01-02","close":8.8672},{"date":"2019-01-03","close":8.789},{"date":"2019-01-04","close":9.1},{"date":"2019-01-07","close":9.703},{"date":"2019-01-08","close":9.9474},{"date":"2019-01-09","close":9.9696},{"date":"2019-01-10","close":10.1924},{"date":"2019-01-11","close":10.139},{"date":"2019-01-14","close":10.0398},{"date":"2019-01-15","close":10.2898},{"date":"2019-01-16","close":10.2964},{"date":"2019-01-17","close":10.3532},{"date":"2019-01-18","close":10.2648},{"date":"2019-01-22","close":10.4016},{"date":"2019-01-23","close":10.4274},{"date":"2019-01-24","close":10.6678},{"date":"2019-01-25","close":10.8674},{"date":"2019-01-28","close":10.64},{"date":"2019-01-29","close":10.6012},{"date":"2019-01-30","close":10.6596},{"date":"2019-01-31","close":10.5922},{"date":"2019-02-01","close":10.544},{"date":"2019-02-04","close":10.5584},{"date":"2019-02-05","close":10.533},{"date":"2019-02-06","close":10.5212},{"date":"2019-02-07","close":11.7156},{"date":"2019-02-08","close":11.6554},{"date":"2019-02-11","close":12.0672},{"date":"2019-02-12","close":11.8732},{"date":"2019-02-13","close":11.9924},{"date":"2019-02-14","close":12.0886},{"date":"2019-02-15","close":12.1178},{"date":"2019-02-19","close":11.9892},{"date":"2019-02-20","close":11.9548},{"date":"2019-02-21","close":12.0238},{"date":"2019-02-22","close":12.0044},{"date":"2019-02-25","close":11.9332},{"date":"2019-02-26","close":11.99},{"date":"2019-02-27","close":11.9856},{"date":"2019-02-28","close":12.1506},{"date":"2019-03-01","close":12.2326},{"date":"2019-03-04","close":12.377},{"date":"2019-03-05","close":12.3202},{"date":"2019-03-06","close":12.2682},{"date":"2019-03-07","close":12.1906},{"date":"2019-03-08","close":12.3288},{"date":"2019-03-11","close":12.3376},{"date":"2019-03-12","close":12.6198},{"date":"2019-03-13","close":12.7414},{"date":"2019-03-14","close":12.8478},{"date":"2019-03-15","close":12.78},{"date":"2019-03-18","close":13.116},{"date":"2019-03-19","close":13.3172},{"date":"2019-03-20","close":13.3158},{"date":"2019-03-21","close":13.409},{"date":"2019-03-22","close":13.4292},{"date":"2019-03-25","close":13.5354},{"date":"2019-03-26","close":13.7764},{"date":"2019-03-27","close":13.9574},{"date":"2019-03-28","close":14.0502},{"date":"2019-03-29","close":14.2062},{"date":"2019-04-01","close":14.1148},{"date":"2019-04-02","close":14.096},{"date":"2019-04-03","close":14.1128},{"date":"2019-04-04","close":14.0676},{"date":"2019-04-05","close":14.1674},{"date":"2019-04-08","close":14.2936},{"date":"2019-04-09","close":14.2134},{"date":"2019-04-10","close":14.377},{"date":"2019-04-11","close":14.1506},{"date":"2019-04-12","close":14.2488},{"date":"2019-04-15","close":14.2454},{"date":"2019-04-16","close":14.1296},{"date":"2019-04-17","close":13.7642},{"date":"2019-04-18","close":14.0},{"date":"2019-04-22","close":14.0334},{"date":"2019-04-23","close":14.0492},{"date":"2019-04-24","close":14.195},{"date":"2019-04-25","close":13.5614},{"date":"2019-04-26","close":13.5358},{"date":"2019-04-29","close":13.558},{"date":"2019-04-30","close":13.7608},{"date":"2019-05-01","close":13.7712},{"date":"2019-05-02","close":14.1574},{"date":"2019-05-03","close":14.1904},{"date":"2019-05-06","close":14.3334},{"date":"2019-05-07","close":14.1304},{"date":"2019-05-08","close":14.1914},{"date":"2019-05-09","close":14.1026},{"date":"2019-05-10","close":14.1088},{"date":"2019-05-13","close":13.7454},{"date":"2019-05-14","close":14.0636},{"date":"2019-05-15","close":14.1178},{"date":"2019-05-16","close":14.1786},{"date":"2019-05-17","close":14.3182},{"date":"2019-05-20","close":14.36},{"date":"2019-05-21","close":14.3},{"date":"2019-05-22","close":14.1208},{"date":"2019-05-23","close":13.3424},{"date":"2019-05-24","close":13.2512},{"date":"2019-05-28","close":13.6014},{"date":"2019-05-29","close":13.3594},{"date":"2019-05-30","close":13.56},{"date":"2019-05-31","close":13.1994},{"date":"2019-06-03","close":12.8332},{"date":"2019-06-04","close":13.2436},{"date":"2019-06-05","close":13.5896},{"date":"2019-06-06","close":13.8436},{"date":"2019-06-07","close":14.1974},{"date":"2019-06-10","close":14.4104},{"date":"2019-06-11","close":14.5848},{"date":"2019-06-12","close":14.7548},{"date":"2019-06-13","close":14.6458},{"date":"2019-06-14","close":14.8118},{"date":"2019-06-17","close":14.633},{"date":"2019-06-18","close":14.6508},{"date":"2019-06-19","close":14.727},{"date":"2019-06-20","close":14.776},{"date":"2019-06-21","close":14.537},{"date":"2019-06-24","close":14.4826},{"date":"2019-06-25","close":14.6644},{"date":"2019-06-26","close":14.5498},{"date":"2019-06-27","close":14.4824},{"date":"2019-06-28","close":14.6576},{"date":"2019-07-01","close":14.5078},{"date":"2019-07-02","close":14.4616},{"date":"2019-07-03","close":14.6196},{"date":"2019-07-05","close":14.7908},{"date":"2019-07-08","close":14.976},{"date":"2019-07-09","close":14.9098},{"date":"2019-07-10","close":14.8602},{"date":"2019-07-11","close":14.8012},{"date":"2019-07-12","close":15.017},{"date":"2019-07-15","close":15.1974},{"date":"2019-07-16","close":15.237},{"date":"2019-07-17","close":15.0512},{"date":"2019-07-18","close":15.2808},{"date":"2019-07-19","close":14.9304},{"date":"2019-07-22","close":14.8502},{"date":"2019-07-23","close":14.792},{"date":"2019-07-24","close":15.5592},{"date":"2019-07-25","close":15.5506},{"date":"2019-07-26","close":15.5972},{"date":"2019-07-29","close":16.1806},{"date":"2019-07-30","close":16.105},{"date":"2019-07-31","close":15.9106},{"date":"2019-08-01","close":15.8086},{"date":"2019-08-02","close":15.8442},{"date":"2019-08-05","close":15.6042},{"date":"2019-08-06","close":15.8122},{"date":"2019-08-07","close":15.901},{"date":"2019-08-08","close":16.281},{"date":"2019-08-09","close":16.358},{"date":"2019-08-12","close":16.2564},{"date":"2019-08-13","close":16.3392},{"date":"2019-08-14","close":15.9314},{"date":"2019-08-15","close":16.1978},{"date":"2019-08-16","close":16.344},{"date":"2019-08-19","close":16.4062},{"date":"2019-08-20","close":16.4028},{"date":"2019-08-21","close":16.5502},{"date":"2019-08-22","close":16.383},{"date":"2019-08-23","close":16.1088},{"date":"2019-08-26","close":16.536},{"date":"2019-08-27","close":16.8422},{"date":"2019-08-28","close":16.7868},{"date":"2019-08-29","close":16.8728},{"date":"2019-08-30","close":16.7684},{"date":"2019-09-03","close":16.5574},{"date":"2019-09-04","close":16.7656},{"date":"2019-09-05","close":16.7622},{"date":"2019-09-06","close":16.7264},{"date":"2019-09-09","close":16.793},{"date":"2019-09-10","close":15.7596},{"date":"2019-09-11","close":15.9842},{"date":"2019-09-12","close":16.109},{"date":"2019-09-13","close":15.7572},{"date":"2019-09-16","close":15.9974},{"date":"2019-09-17","close":16.515},{"date":"2019-09-18","close":16.6994},{"date":"2019-09-19","close":16.6418},{"date":"2019-09-20","close":16.6932},{"date":"2019-09-23","close":16.8658},{"date":"2019-09-24","close":16.4898},{"date":"2019-09-25","close":16.3844},{"date":"2019-09-26","close":16.3514},{"date":"2019-09-27","close":16.3766},{"date":"2019-09-30","close":16.8094},{"date":"2019-10-01","close":16.5768},{"date":"2019-10-02","close":16.1996},{"date":"2019-10-03","close":16.3058},{"date":"2019-10-04","close":16.4786},{"date":"2019-10-07","close":16.2832},{"date":"2019-10-08","close":16.1176},{"date":"2019-10-09","close":16.5458},{"date":"2019-10-10","close":16.555},{"date":"2019-10-11","close":16.607},{"date":"2019-10-14","close":16.5626},{"date":"2019-10-15","close":16.5348},{"date":"2019-10-16","close":16.465},{"date":"2019-10-17","close":16.5814},{"date":"2019-10-18","close":16.8296},{"date":"2019-10-21","close":17.0308},{"date":"2019-10-22","close":16.6214},{"date":"2019-10-23","close":15.7638},{"date":"2019-10-24","close":15.9668},{"date":"2019-10-25","close":15.7574},{"date":"2019-10-28","close":15.6522},{"date":"2019-10-29","close":15.2764},{"date":"2019-10-30","close":15.5104},{"date":"2019-10-31","close":15.5632},{"date":"2019-11-01","close":15.3726},{"date":"2019-11-04","close":15.0354},{"date":"2019-11-05","close":14.8152},{"date":"2019-11-06","close":14.8862},{"date":"2019-11-07","close":14.7468},{"date":"2019-11-08","close":14.6324},{"date":"2019-11-11","close":14.8674},{"date":"2019-11-12","close":15.1454},{"date":"2019-11-13","close":15.066},{"date":"2019-11-14","close":14.984},{"date":"2019-11-15","close":15.0932},{"date":"2019-11-18","close":15.4262},{"date":"2019-11-19","close":15.3356},{"date":"2019-11-20","close":15.5188},{"date":"2019-11-21","close":15.4692},{"date":"2019-11-22","close":15.4522},{"date":"2019-11-25","close":15.7302},{"date":"2019-11-26","close":16.3168},{"date":"2019-11-27","close":16.335},{"date":"2019-11-29","close":16.2784},{"date":"2019-12-02","close":16.2756},{"date":"2019-12-03","close":16.2982},{"date":"2019-12-04","close":16.188},{"date":"2019-12-05","close":16.3946},{"date":"2019-12-06","close":16.4496},{"date":"2019-12-09","close":16.5406},{"date":"2019-12-10","close":16.3546},{"date":"2019-12-11","close":16.4548},{"date":"2019-12-12","close":16.224},{"date":"2019-12-13","close":16.3064},{"date":"2019-12-16","close":16.4558},{"date":"2019-12-17","close":16.641},{"date":"2019-12-18","close":16.5376},{"date":"2019-12-19","close":16.6784},{"date":"2019-12-20","close":16.6906},{"date":"2019-12-23","close":16.5658},{"date":"2019-12-24","close":16.5778},{"date":"2019-12-26","close":16.772},{"date":"2019-12-27","close":16.7358},{"date":"2019-12-30","close":16.7214},{"date":"2019-12-31","close":16.7422},{"date":"2020-01-02","close":17.1638},{"date":"2020-01-03","close":17.3026},{"date":"2020-01-06","close":17.1604},{"date":"2020-01-07","close":17.2016},{"date":"2020-01-08","close":17.1346},{"date":"2020-01-09","close":17.2534},{"date":"2020-01-10","close":17.1554},{"date":"2020-01-13","close":17.26},{"date":"2020-01-14","close":17.1844},{"date":"2020-01-15","close":17.3018},{"date":"2020-01-16","close":17.4048},{"date":"2020-01-17","close":17.563},{"date":"2020-01-21","close":17.4146},{"date":"2020-01-22","close":17.5836},{"date":"2020-01-23","close":17.5968},{"date":"2020-01-24","close":17.3942},{"date":"2020-01-27","close":17.3006},{"date":"2020-01-28","close":17.5564},{"date":"2020-01-29","close":17.586},{"date":"2020-01-30","close":17.599},{"date":"2020-01-31","close":17.3352},{"date":"2020-02-03","close":17.3466},{"date":"2020-02-04","close":17.6964},{"date":"2020-02-05","close":17.0802},{"date":"2020-02-06","close":17.14},{"date":"2020-02-07","close":17.2844},{"date":"2020-02-10","close":17.8102},{"date":"2020-02-11","close":17.815},{"date":"2020-02-12","close":18.0074},{"date":"2020-02-13","close":18.259},{"date":"2020-02-14","close":18.4388},{"date":"2020-02-18","close":18.5512},{"date":"2020-02-19","close":18.6768},{"date":"2020-02-20","close":18.5518},{"date":"2020-02-21","close":18.4028},{"date":"2020-02-24","close":17.7},{"date":"2020-02-25","close":17.1202},{"date":"2020-02-26","close":16.9458},{"date":"2020-02-27","close":15.111},{"date":"2020-02-28","close":15.4716},{"date":"2020-03-02","close":15.3762},{"date":"2020-03-03","close":14.7214},{"date":"2020-03-04","close":15.3952},{"date":"2020-03-05","close":14.551},{"date":"2020-03-06","close":14.4616},{"date":"2020-03-09","close":13.1572},{"date":"2020-03-10","close":14.0242},{"date":"2020-03-11","close":12.9278},{"date":"2020-03-12","close":12.06},{"date":"2020-03-13","close":12.6072},{"date":"2020-03-16","close":11.4302},{"date":"2020-03-17","close":10.4882},{"date":"2020-03-18","close":9.3042},{"date":"2020-03-19","close":10.723},{"date":"2020-03-20","close":11.32},{"date":"2020-03-23","close":11.7742},{"date":"2020-03-24","close":13.281},{"date":"2020-03-25","close":12.9896},{"date":"2020-03-26","close":13.222},{"date":"2020-03-27","close":12.7006},{"date":"2020-03-30","close":12.7994},{"date":"2020-03-31","close":13.088},{"date":"2020-04-01","close":12.3872},{"date":"2020-04-02","close":12.6032},{"date":"2020-04-03","close":12.2202},{"date":"2020-04-06","close":13.7998},{"date":"2020-04-07","close":14.086},{"date":"2020-04-08","close":14.5024},{"date":"2020-04-09","close":15.42},{"date":"2020-04-13","close":14.8816},{"date":"2020-04-14","close":15.7066},{"date":"2020-04-15","close":15.402},{"date":"2020-04-16","close":15.735},{"date":"2020-04-17","close":16.4054},{"date":"2020-04-20","close":16.1746},{"date":"2020-04-21","close":15.7338},{"date":"2020-04-22","close":17.6452},{"date":"2020-04-23","close":17.3404},{"date":"2020-04-24","close":17.6494},{"date":"2020-04-27","close":17.6614},{"date":"2020-04-28","close":17.3672},{"date":"2020-04-29","close":17.6468},{"date":"2020-04-30","close":17.571},{"date":"2020-05-01","close":17.4984},{"date":"2020-05-04","close":17.5},{"date":"2020-05-05","close":17.4046},{"date":"2020-05-06","close":17.3408},{"date":"2020-05-07","close":17.9502},{"date":"2020-05-08","close":18.5166},{"date":"2020-05-11","close":18.6786},{"date":"2020-05-12","close":18.597},{"date":"2020-05-13","close":18.0518},{"date":"2020-05-14","close":18.6436},{"date":"2020-05-15","close":19.435},{"date":"2020-05-18","close":19.9716},{"date":"2020-05-19","close":20.1816},{"date":"2020-05-20","close":20.5992},{"date":"2020-05-21","close":20.5342},{"date":"2020-05-22","close":21.114},{"date":"2020-05-26","close":20.34},{"date":"2020-05-27","close":19.8},{"date":"2020-05-28","close":19.9018},{"date":"2020-05-29","close":20.0782},{"date":"2020-06-01","close":20.9576},{"date":"2020-06-02","close":21.1778},{"date":"2020-06-03","close":20.9942},{"date":"2020-06-04","close":20.8312},{"date":"2020-06-05","close":21.0692},{"date":"2020-06-08","close":20.9846},{"date":"2020-06-09","close":20.7894},{"date":"2020-06-10","close":20.5792},{"date":"2020-06-11","close":20.0148},{"date":"2020-06-12","close":19.8366},{"date":"2020-06-15","close":20.465},{"date":"2020-06-16","close":20.636},{"date":"2020-06-17","close":20.4576},{"date":"2020-06-18","close":20.6},{"date":"2020-06-19","close":20.2166},{"date":"2020-06-22","close":21.405},{"date":"2020-06-23","close":20.7832},{"date":"2020-06-24","close":20.959},{"date":"2020-06-25","close":20.978},{"date":"2020-06-26","close":20.663},{"date":"2020-06-29","close":20.919},{"date":"2020-06-30","close":21.0472},{"date":"2020-07-01","close":21.3672},{"date":"2020-07-02","close":21.129},{"date":"2020-07-06","close":22.5184},{"date":"2020-07-07","close":22.182},{"date":"2020-07-08","close":22.2886},{"date":"2020-07-09","close":22.3116},{"date":"2020-07-10","close":22.3608},{"date":"2020-07-13","close":21.7784},{"date":"2020-07-14","close":22.0604},{"date":"2020-07-15","close":22.673},{"date":"2020-07-16","close":22.5902},{"date":"2020-07-17","close":22.7244},{"date":"2020-07-20","close":23.2744},{"date":"2020-07-21","close":23.262},{"date":"2020-07-22","close":23.7054},{"date":"2020-07-23","close":22.4206},{"date":"2020-07-24","close":22.6052},{"date":"2020-07-27","close":22.8586},{"date":"2020-07-28","close":22.2446},{"date":"2020-07-29","close":23.0614},{"date":"2020-07-30","close":22.968},{"date":"2020-07-31","close":23.1032},{"date":"2020-08-03","close":22.9342},{"date":"2020-08-04","close":23.2914},{"date":"2020-08-05","close":23.4048},{"date":"2020-08-06","close":23.736},{"date":"2020-08-07","close":23.6124},{"date":"2020-08-10","close":23.22},{"date":"2020-08-11","close":22.9432},{"date":"2020-08-12","close":23.2184},{"date":"2020-08-13","close":23.8986},{"date":"2020-08-14","close":23.7306},{"date":"2020-08-17","close":24.3244},{"date":"2020-08-18","close":24.7386},{"date":"2020-08-19","close":24.3874},{"date":"2020-08-20","close":24.7978},{"date":"2020-08-21","close":25.0648},{"date":"2020-08-24","close":24.835},{"date":"2020-08-25","close":25.393},{"date":"2020-08-26","close":25.5456},{"date":"2020-08-27","close":25.5926},{"date":"2020-08-28","close":26.0302},{"date":"2020-08-31","close":26.2056},{"date":"2020-09-01","close":27.4444},{"date":"2020-09-02","close":27.5806},{"date":"2020-09-03","close":26.5746},{"date":"2020-09-04","close":26.2746},{"date":"2020-09-08","close":25.995},{"date":"2020-09-09","close":26.4206},{"date":"2020-09-10","close":26.1698},{"date":"2020-09-11","close":25.9494},{"date":"2020-09-14","close":25.3438},{"date":"2020-09-15","close":25.5472},{"date":"2020-09-16","close":25.3174},{"date":"2020-09-17","close":24.5074},{"date":"2020-09-18","close":24.3096},{"date":"2020-09-21","close":24.1304},{"date":"2020-09-22","close":24.6916},{"date":"2020-09-23","close":24.9678},{"date":"2020-09-24","close":24.5856},{"date":"2020-09-25","close":24.89},{"date":"2020-09-28","close":25.267},{"date":"2020-09-29","close":25.2322},{"date":"2020-09-30","close":24.8742},{"date":"2020-10-01","close":24.7604},{"date":"2020-10-02","close":25.096},{"date":"2020-10-05","close":25.0602},{"date":"2020-10-06","close":25.1282},{"date":"2020-10-07","close":25.5736},{"date":"2020-10-08","close":25.635},{"date":"2020-10-09","close":25.6398},{"date":"2020-10-12","close":25.5786},{"date":"2020-10-13","close":26.5044},{"date":"2020-10-14","close":26.4274},{"date":"2020-10-15","close":26.865},{"date":"2020-10-16","close":26.7936},{"date":"2020-10-19","close":26.7118},{"date":"2020-10-20","close":26.9694},{"date":"2020-10-21","close":27.3332},{"date":"2020-10-22","close":26.0058},{"date":"2020-10-23","close":26.7816},{"date":"2020-10-26","close":26.2396},{"date":"2020-10-27","close":26.203},{"date":"2020-10-28","close":25.0708},{"date":"2020-10-29","close":24.856},{"date":"2020-10-30","close":24.0296},{"date":"2020-11-02","close":23.7708},{"date":"2020-11-03","close":24.191},{"date":"2020-11-04","close":25.5474},{"date":"2020-11-05","close":26.2064},{"date":"2020-11-06","close":26.5234},{"date":"2020-11-09","close":25.5626},{"date":"2020-11-10","close":24.861},{"date":"2020-11-11","close":26.0786},{"date":"2020-11-12","close":25.1854},{"date":"2020-11-13","close":25.0286},{"date":"2020-11-16","close":25.2134},{"date":"2020-11-17","close":25.3696},{"date":"2020-11-18","close":25.92},{"date":"2020-11-19","close":26.2092},{"date":"2020-11-20","close":25.8514},{"date":"2020-11-23","close":25.62},{"date":"2020-11-24","close":25.2564},{"date":"2020-11-25","close":25.5336},{"date":"2020-11-27","close":25.9554},{"date":"2020-11-30","close":25.7886},{"date":"2020-12-01","close":26.4212},{"date":"2020-12-02","close":25.94},{"date":"2020-12-03","close":26.1752},{"date":"2020-12-04","close":26.6924},{"date":"2020-12-07","close":26.942},{"date":"2020-12-08","close":26.92},{"date":"2020-12-09","close":26.2796},{"date":"2020-12-10","close":26.3446},{"date":"2020-12-11","close":26.0},{"date":"2020-12-14","close":26.1904},{"date":"2020-12-15","close":26.9292},{"date":"2020-12-16","close":28.0124},{"date":"2020-12-17","close":28.1936},{"date":"2020-12-18","close":28.3714},{"date":"2020-12-21","close":28.3598},{"date":"2020-12-22","close":28.526},{"date":"2020-12-23","close":28.2198},{"date":"2020-12-24","close":28.251},{"date":"2020-12-28","close":28.0298},{"date":"2020-12-29","close":27.8442},{"date":"2020-12-30","close":27.4834},{"date":"2020-12-31","close":27.7342},{"date":"2021-01-04","close":26.3824},{"date":"2021-01-05","close":27.1022},{"date":"2021-01-06","close":26.8682},{"date":"2021-01-07","close":27.3628},{"date":"2021-01-08","close":28.0488},{"date":"2021-01-11","close":28.0524},{"date":"2021-01-12","close":28.0328},{"date":"2021-01-13","close":27.9},{"date":"2021-01-14","close":28.236},{"date":"2021-01-15","close":28.1148},{"date":"2021-01-19","close":28.5896},{"date":"2021-01-20","close":29.6124},{"date":"2021-01-21","close":30.0736},{"date":"2021-01-22","close":29.8836},{"date":"2021-01-25","close":29.7264},{"date":"2021-01-26","close":29.785},{"date":"2021-01-27","close":29.3272},{"date":"2021-01-28","close":29.6108},{"date":"2021-01-29","close":29.6},{"date":"2021-02-01","close":30.1804},{"date":"2021-02-02","close":30.461},{"date":"2021-02-03","close":29.9998},{"date":"2021-02-04","close":29.591},{"date":"2021-02-05","close":30.1376},{"date":"2021-02-08","close":30.08},{"date":"2021-02-09","close":31.0098},{"date":"2021-02-10","close":30.8932},{"date":"2021-02-11","close":30.8622},{"date":"2021-02-12","close":30.554},{"date":"2021-02-16","close":29.68},{"date":"2021-02-17","close":29.19},{"date":"2021-02-18","close":29.1262},{"date":"2021-02-19","close":29.4618},{"date":"2021-02-22","close":28.6108},{"date":"2021-02-23","close":28.3248},{"date":"2021-02-24","close":28.9812},{"date":"2021-02-25","close":28.2148},{"date":"2021-02-26","close":28.84},{"date":"2021-03-01","close":29.699},{"date":"2021-03-02","close":29.5114},{"date":"2021-03-03","close":28.1644},{"date":"2021-03-04","close":27.0224},{"date":"2021-03-05","close":26.6456},{"date":"2021-03-08","close":26.7},{"date":"2021-03-09","close":28.5522},{"date":"2021-03-10","close":28.3334},{"date":"2021-03-11","close":29.2412},{"date":"2021-03-12","close":29.0648},{"date":"2021-03-15","close":29.7122},{"date":"2021-03-16","close":29.6538},{"date":"2021-03-17","close":29.572},{"date":"2021-03-18","close":28.5872},{"date":"2021-03-19","close":28.424},{"date":"2021-03-22","close":28.8866},{"date":"2021-03-23","close":29.0258},{"date":"2021-03-24","close":28.4592},{"date":"2021-03-25","close":28.6366},{"date":"2021-03-26","close":28.9096},{"date":"2021-03-29","close":28.4922},{"date":"2021-03-30","close":28.1266},{"date":"2021-03-31","close":28.4164},{"date":"2021-04-01","close":28.7692},{"date":"2021-04-05","close":29.0418},{"date":"2021-04-06","close":29.7496},{"date":"2021-04-07","close":30.0004},{"date":"2021-04-08","close":30.481},{"date":"2021-04-09","close":30.6284},{"date":"2021-04-12","close":30.79},{"date":"2021-04-13","close":30.7548},{"date":"2021-04-14","close":30.3332},{"date":"2021-04-15","close":30.8478},{"date":"2021-04-16","close":30.7008},{"date":"2021-04-19","close":31.0002},{"date":"2021-04-20","close":30.6418},{"date":"2021-04-21","close":30.1524},{"date":"2021-04-22","close":29.6},{"date":"2021-04-23","close":29.3706},{"date":"2021-04-26","close":29.4158},{"date":"2021-04-27","close":29.3774},{"date":"2021-04-28","close":29.5232},{"date":"2021-04-29","close":29.6822},{"date":"2021-04-30","close":29.8406},{"date":"2021-05-03","close":29.4208},{"date":"2021-05-04","close":29.0},{"date":"2021-05-05","close":28.53},{"date":"2021-05-06","close":28.2282},{"date":"2021-05-07","close":28.521},{"date":"2021-05-10","close":27.8368},{"date":"2021-05-11","close":27.865},{"date":"2021-05-12","close":26.8404},{"date":"2021-05-13","close":26.454},{"date":"2021-05-14","close":27.1242},{"date":"2021-05-17","close":26.6316},{"date":"2021-05-18","close":26.4902},{"date":"2021-05-19","close":26.1438},{"date":"2021-05-20","close":26.8356},{"date":"2021-05-21","close":26.6},{"date":"2021-05-24","close":26.8472},{"date":"2021-05-25","close":26.9226},{"date":"2021-05-26","close":26.9162},{"date":"2021-05-27","close":27.312},{"date":"2021-05-28","close":27.4396},{"date":"2021-06-01","close":27.2226},{"date":"2021-06-02","close":27.2478},{"date":"2021-06-03","close":26.6608},{"date":"2021-06-04","close":26.5268},{"date":"2021-06-07","close":26.4652},{"date":"2021-06-08","close":26.7328},{"date":"2021-06-09","close":26.5714},{"date":"2021-06-10","close":26.8938},{"date":"2021-06-11","close":27.336},{"date":"2021-06-14","close":27.8266},{"date":"2021-06-15","close":27.4128},{"date":"2021-06-16","close":27.6676},{"date":"2021-06-17","close":27.8846},{"date":"2021-06-18","close":27.9926},{"date":"2021-06-21","close":28.532},{"date":"2021-06-22","close":28.9528},{"date":"2021-06-23","close":29.1074},{"date":"2021-06-24","close":29.7844},{"date":"2021-06-25","close":30.375},{"date":"2021-06-28","close":30.1562},{"date":"2021-06-29","close":30.6856},{"date":"2021-06-30","close":31.0068},{"date":"2021-07-01","close":30.7646},{"date":"2021-07-02","close":31.3274},{"date":"2021-07-06","close":31.3282},{"date":"2021-07-07","close":31.6798},{"date":"2021-07-08","close":31.521},{"date":"2021-07-09","close":31.845},{"date":"2021-07-12","close":32.3112},{"date":"2021-07-13","close":32.1458},{"date":"2021-07-14","close":32.3996},{"date":"2021-07-15","close":31.6372},{"date":"2021-07-16","close":31.2098},{"date":"2021-07-19","close":31.0232},{"date":"2021-07-20","close":31.487},{"date":"2021-07-21","close":35.1198},{"date":"2021-07-22","close":35.968},{"date":"2021-07-23","close":36.6184},{"date":"2021-07-26","close":36.1374},{"date":"2021-07-27","close":36.7024},{"date":"2021-07-28","close":36.3252},{"date":"2021-07-29","close":36.923},{"date":"2021-07-30","close":37.2688},{"date":"2021-08-02","close":37.2884},{"date":"2021-08-03","close":37.6898},{"date":"2021-08-04","close":37.9766},{"date":"2021-08-05","close":37.9996},{"date":"2021-08-06","close":37.743},{"date":"2021-08-09","close":37.5014},{"date":"2021-08-10","close":37.3358},{"date":"2021-08-11","close":37.1292},{"date":"2021-08-12","close":37.547},{"date":"2021-08-13","close":37.7562},{"date":"2021-08-16","close":37.5474},{"date":"2021-08-17","close":37.3922},{"date":"2021-08-18","close":37.0296},{"date":"2021-08-19","close":37.4148},{"date":"2021-08-20","close":37.8308},{"date":"2021-08-23","close":38.24},{"date":"2021-08-24","close":38.4104},{"date":"2021-08-25","close":38.49},{"date":"2021-08-26","close":38.1306},{"date":"2021-08-27","close":38.379},{"date":"2021-08-30","close":38.3214},{"date":"2021-08-31","close":38.0666},{"date":"2021-09-01","close":37.9668},{"date":"2021-09-02","close":38.056},{"date":"2021-09-03","close":38.4002},{"date":"2021-09-07","close":37.8964},{"date":"2021-09-08","close":38.114},{"date":"2021-09-09","close":38.194},{"date":"2021-09-10","close":38.0206},{"date":"2021-09-13","close":37.3438},{"date":"2021-09-14","close":37.1958},{"date":"2021-09-15","close":37.6016},{"date":"2021-09-16","close":38.3576},{"date":"2021-09-17","close":38.1804},{"date":"2021-09-20","close":37.6866},{"date":"2021-09-21","close":37.9484},{"date":"2021-09-22","close":38.7008},{"date":"2021-09-23","close":38.881},{"date":"2021-09-24","close":38.7444},{"date":"2021-09-27","close":37.99},{"date":"2021-09-28","close":36.788},{"date":"2021-09-29","close":36.9308},{"date":"2021-09-30","close":36.3504},{"date":"2021-10-01","close":36.572},{"date":"2021-10-04","close":36.0954},{"date":"2021-10-05","close":36.6024},{"date":"2021-10-06","close":36.6778},{"date":"2021-10-07","close":36.9334},{"date":"2021-10-08","close":36.3522},{"date":"2021-10-11","close":35.6772},{"date":"2021-10-12","close":36.0714},{"date":"2021-10-13","close":36.211},{"date":"2021-10-14","close":36.8138},{"date":"2021-10-15","close":36.6186},{"date":"2021-10-18","close":37.0534},{"date":"2021-10-19","close":36.8228},{"date":"2021-10-20","close":36.4618},{"date":"2021-10-21","close":36.8766},{"date":"2021-10-22","close":35.8442},{"date":"2021-10-25","close":35.4996},{"date":"2021-10-26","close":34.9696},{"date":"2021-10-27","close":35.3212},{"date":"2021-10-28","close":35.5526},{"date":"2021-10-29","close":35.5806},{"date":"2021-11-01","close":36.0238},{"date":"2021-11-02","close":35.9928},{"date":"2021-11-03","close":35.5422},{"date":"2021-11-04","close":36.1632},{"date":"2021-11-05","close":35.887},{"date":"2021-11-08","close":35.9982},{"date":"2021-11-09","close":36.298},{"date":"2021-11-10","close":36.2402},{"date":"2021-11-11","close":36.32},{"date":"2021-11-12","close":37.26},{"date":"2021-11-15","close":36.7876},{"date":"2021-11-16","close":36.5508},{"date":"2021-11-17","close":36.12},{"date":"2021-11-18","close":35.5834},{"date":"2021-11-19","close":35.098},{"date":"2021-11-22","close":34.4284},{"date":"2021-11-23","close":34.1694},{"date":"2021-11-24","close":34.1586},{"date":"2021-11-26","close":33.7376},{"date":"2021-11-29","close":33.562},{"date":"2021-11-30","close":32.8682},{"date":"2021-12-01","close":32.0416},{"date":"2021-12-02","close":32.2288},{"date":"2021-12-03","close":31.842},{"date":"2021-12-06","close":32.4692},{"date":"2021-12-07","close":34.2348},{"date":"2021-12-08","close":34.7842},{"date":"2021-12-09","close":34.452},{"date":"2021-12-10","close":34.428},{"date":"2021-12-13","close":33.8186},{"date":"2021-12-14","close":33.544},{"date":"2021-12-15","close":34.0234},{"date":"2021-12-16","close":33.5794},{"date":"2021-12-17","close":33.6768},{"date":"2021-12-20","close":33.5968},{"date":"2021-12-21","close":34.4778},{"date":"2021-12-22","close":34.8932},{"date":"2021-12-23","close":34.9734},{"date":"2021-12-27","close":35.3248},{"date":"2021-12-28","close":35.0582},{"date":"2021-12-29","close":34.972},{"date":"2021-12-30","close":34.9444},{"date":"2021-12-31","close":34.965},{"date":"2022-01-03","close":33.8134},{"date":"2022-01-04","close":32.9464},{"date":"2022-01-05","close":31.891},{"date":"2022-01-06","close":32.4194},{"date":"2022-01-07","close":31.9562},{"date":"2022-01-10","close":30.8692},{"date":"2022-01-11","close":31.6322},{"date":"2022-01-12","close":31.0814},{"date":"2022-01-13","close":30.1486},{"date":"2022-01-14","close":29.9626},{"date":"2022-01-18","close":29.555},{"date":"2022-01-19","close":29.3536},{"date":"2022-01-20","close":28.4088},{"date":"2022-01-21","close":27.568},{"date":"2022-01-24","close":28.3314},{"date":"2022-01-25","close":27.368},{"date":"2022-01-26","close":27.1692},{"date":"2022-01-27","close":26.9028},{"date":"2022-01-28","close":28.2004},{"date":"2022-01-31","close":29.7116},{"date":"2022-02-01","close":30.249},{"date":"2022-02-02","close":29.6914},{"date":"2022-02-03","close":28.9488},{"date":"2022-02-04","close":29.6688},{"date":"2022-02-07","close":29.0588},{"date":"2022-02-08","close":29.207},{"date":"2022-02-09","close":32.1748},{"date":"2022-02-10","close":31.56},{"date":"2022-02-11","close":31.2296},{"date":"2022-02-14","close":31.279},{"date":"2022-02-15","close":31.3398},{"date":"2022-02-16","close":31.5086},{"date":"2022-02-17","close":30.1972},{"date":"2022-02-18","close":30.4664},{"date":"2022-02-22","close":29.6012},{"date":"2022-02-23","close":28.5778},{"date":"2022-02-24","close":29.6922},{"date":"2022-02-25","close":29.94},{"date":"2022-02-28","close":30.467},{"date":"2022-03-01","close":29.759},{"date":"2022-03-02","close":29.9316},{"date":"2022-03-03","close":29.2434},{"date":"2022-03-04","close":28.8456},{"date":"2022-03-07","close":26.4792},{"date":"2022-03-08","close":26.272},{"date":"2022-03-09","close":28.4126},{"date":"2022-03-10","close":29.3806},{"date":"2022-03-11","close":29.5082},{"date":"2022-03-14","close":29.4394},{"date":"2022-03-15","close":29.873},{"date":"2022-03-16","close":31.0948},{"date":"2022-03-17","close":31.271},{"date":"2022-03-18","close":31.7546},{"date":"2022-03-21","close":30.8042},{"date":"2022-03-22","close":31.1668},{"date":"2022-03-23","close":30.8334},{"date":"2022-03-24","close":31.3188},{"date":"2022-03-25","close":31.1274},{"date":"2022-03-28","close":31.5022},{"date":"2022-03-29","close":31.8066},{"date":"2022-03-30","close":31.4818},{"date":"2022-03-31","close":31.6406},{"date":"2022-04-01","close":31.8808},{"date":"2022-04-04","close":32.215},{"date":"2022-04-05","close":32.0938},{"date":"2022-04-06","close":31.017},{"date":"2022-04-07","close":30.8838},{"date":"2022-04-08","close":30.8798},{"date":"2022-04-11","close":30.2294},{"date":"2022-04-12","close":30.6522},{"date":"2022-04-13","close":31.8},{"date":"2022-04-14","close":32.0634},{"date":"2022-04-18","close":31.7952},{"date":"2022-04-19","close":32.6406},{"date":"2022-04-20","close":32.2516},{"date":"2022-04-21","close":30.4222},{"date":"2022-04-22","close":29.617},{"date":"2022-04-25","close":30.32},{"date":"2022-04-26","close":28.7642},{"date":"2022-04-27","close":29.5126},{"date":"2022-04-28","close":30.0164},{"date":"2022-04-29","close":29.1122},{"date":"2022-05-02","close":29.2232},{"date":"2022-05-03","close":28.9508},{"date":"2022-05-04","close":28.6906},{"date":"2022-05-05","close":27.3972},{"date":"2022-05-06","close":27.0906},{"date":"2022-05-09","close":25.5314},{"date":"2022-05-10","close":26.4216},{"date":"2022-05-11","close":25.6338},{"date":"2022-05-12","close":25.6224},{"date":"2022-05-13","close":26.3656},{"date":"2022-05-16","close":25.9814},{"date":"2022-05-17","close":26.4412},{"date":"2022-05-18","close":25.0578},{"date":"2022-05-19","close":25.4498},{"date":"2022-05-20","close":25.8822},{"date":"2022-05-23","close":25.7958},{"date":"2022-05-24","close":25.3328},{"date":"2022-05-25","close":25.7754},{"date":"2022-05-26","close":26.8182},{"date":"2022-05-27","close":28.0484},{"date":"2022-05-31","close":28.051},{"date":"2022-06-01","close":27.4944},{"date":"2022-06-02","close":27.9398},{"date":"2022-06-03","close":27.5012},{"date":"2022-06-06","close":27.536},{"date":"2022-06-07","close":27.8088},{"date":"2022-06-08","close":27.467},{"date":"2022-06-09","close":27.3918},{"date":"2022-06-10","close":26.3408},{"date":"2022-06-13","close":24.6536},{"date":"2022-06-14","close":24.0802},{"date":"2022-06-15","close":25.3232},{"date":"2022-06-16","close":24.2912},{"date":"2022-06-17","close":24.912},{"date":"2022-06-21","close":25.2248},{"date":"2022-06-22","close":25.08},{"date":"2022-06-23","close":25.7904},{"date":"2022-06-24","close":26.5804},{"date":"2022-06-27","close":26.6342},{"date":"2022-06-28","close":25.7774},{"date":"2022-06-29","close":25.764},{"date":"2022-06-30","close":26.1452},{"date":"2022-07-01","close":26.136},{"date":"2022-07-05","close":27.2542},{"date":"2022-07-06","close":26.8466},{"date":"2022-07-07","close":27.0248},{"date":"2022-07-08","close":26.7856},{"date":"2022-07-11","close":25.8018},{"date":"2022-07-12","close":25.2292},{"date":"2022-07-13","close":25.5114},{"date":"2022-07-14","close":25.3168},{"date":"2022-07-15","close":25.9998},{"date":"2022-07-18","close":26.3832},{"date":"2022-07-19","close":26.8506},{"date":"2022-07-20","close":27.4976},{"date":"2022-07-21","close":27.3608},{"date":"2022-07-22","close":26.9466},{"date":"2022-07-25","close":26.5774},{"date":"2022-07-26","close":26.3286},{"date":"2022-07-27","close":30.2},{"date":"2022-07-28","close":30.7776},{"date":"2022-07-29","close":31.2844},{"date":"2022-08-01","close":31.1476},{"date":"2022-08-02","close":30.997},{"date":"2022-08-03","close":31.7006},{"date":"2022-08-04","close":31.6866},{"date":"2022-08-05","close":32.0156},{"date":"2022-08-08","close":32.4362},{"date":"2022-08-09","close":32.7818},{"date":"2022-08-10","close":33.1658},{"date":"2022-08-11","close":32.6218},{"date":"2022-08-12","close":33.274},{"date":"2022-08-15","close":33.8406},{"date":"2022-08-16","close":34.2936},{"date":"2022-08-17","close":34.1098},{"date":"2022-08-18","close":34.2146},{"date":"2022-08-19","close":33.4452},{"date":"2022-08-22","close":32.7886},{"date":"2022-08-23","close":32.603},{"date":"2022-08-24","close":32.8626},{"date":"2022-08-25","close":33.2648},{"date":"2022-08-26","close":32.5572},{"date":"2022-08-29","close":32.7816},{"date":"2022-08-30","close":32.25},{"date":"2022-08-31","close":31.936},{"date":"2022-09-01","close":32.263},{"date":"2022-09-02","close":32.3304},{"date":"2022-09-06","close":32.6916},{"date":"2022-09-07","close":33.6152},{"date":"2022-09-08","close":34.1402},{"date":"2022-09-09","close":34.4664},{"date":"2022-09-12","close":34.9588},{"date":"2022-09-13","close":34.0212},{"date":"2022-09-14","close":34.4298},{"date":"2022-09-15","close":34.213},{"date":"2022-09-16","close":33.8714},{"date":"2022-09-19","close":34.1034},{"date":"2022-09-20","close":33.9926},{"date":"2022-09-21","close":33.3056},{"date":"2022-09-22","close":31.7696},{"date":"2022-09-23","close":31.1504},{"date":"2022-09-26","close":30.6398},{"date":"2022-09-27","close":30.78},{"date":"2022-09-28","close":31.332},{"date":"2022-09-29","close":30.867},{"date":"2022-09-30","close":30.0552},{"date":"2022-10-03","close":30.094},{"date":"2022-10-04","close":30.723},{"date":"2022-10-05","close":30.3956},{"date":"2022-10-06","close":30.1398},{"date":"2022-10-07","close":29.575},{"date":"2022-10-10","close":29.5166},{"date":"2022-10-11","close":29.8212},{"date":"2022-10-12","close":30.4508},{"date":"2022-10-13","close":31.1648},{"date":"2022-10-14","close":30.1682},{"date":"2022-10-17","close":30.8396},{"date":"2022-10-18","close":30.8798},{"date":"2022-10-19","close":30.5442},{"date":"2022-10-20","close":30.724},{"date":"2022-10-21","close":30.9964},{"date":"2022-10-24","close":30.9168},{"date":"2022-10-25","close":31.6804},{"date":"2022-10-26","close":29.5206},{"date":"2022-10-27","close":29.3388},{"date":"2022-10-28","close":30.1},{"date":"2022-10-31","close":29.9666},{"date":"2022-11-01","close":29.5544},{"date":"2022-11-02","close":28.1596},{"date":"2022-11-03","close":27.8374},{"date":"2022-11-04","close":27.9514},{"date":"2022-11-07","close":27.9274},{"date":"2022-11-08","close":27.7928},{"date":"2022-11-09","close":27.5164},{"date":"2022-11-10","close":29.4184},{"date":"2022-11-11","close":30.127},{"date":"2022-11-14","close":30.2624},{"date":"2022-11-15","close":30.4694},{"date":"2022-11-16","close":30.531},{"date":"2022-11-17","close":29.8766},{"date":"2022-11-18","close":30.0496},{"date":"2022-11-21","close":29.8878},{"date":"2022-11-22","close":30.118},{"date":"2022-11-23","close":30.1766},{"date":"2022-11-25","close":30.304},{"date":"2022-11-28","close":30.5512},{"date":"2022-11-29","close":31.0544},{"date":"2022-11-30","close":32.5392},{"date":"2022-12-01","close":32.5166},{"date":"2022-12-02","close":32.0976},{"date":"2022-12-05","close":31.4122},{"date":"2022-12-06","close":30.168},{"date":"2022-12-07","close":30.1892},{"date":"2022-12-08","close":30.62},{"date":"2022-12-09","close":30.5252},{"date":"2022-12-12","close":31.224},{"date":"2022-12-13","close":30.9664},{"date":"2022-12-14","close":30.7658},{"date":"2022-12-15","close":29.7506},{"date":"2022-12-16","close":29.2422},{"date":"2022-12-19","close":28.2996},{"date":"2022-12-20","close":28.5676},{"date":"2022-12-21","close":28.5038},{"date":"2022-12-22","close":28.156},{"date":"2022-12-23","close":28.2472},{"date":"2022-12-27","close":27.96},{"date":"2022-12-28","close":27.5656},{"date":"2022-12-29","close":28.099},{"date":"2022-12-30","close":27.7498},{"date":"2023-01-03","close":27.4226},{"date":"2023-01-04","close":27.521},{"date":"2023-01-05","close":27.2832},{"date":"2023-01-06","close":28.0412},{"date":"2023-01-09","close":28.9348},{"date":"2023-01-10","close":29.0286},{"date":"2023-01-11","close":29.5842},{"date":"2023-01-12","close":30.2494},{"date":"2023-01-13","close":30.4914},{"date":"2023-01-17","close":31.0308},{"date":"2023-01-18","close":30.2408},{"date":"2023-01-19","close":30.0828},{"date":"2023-01-20","close":31.1038},{"date":"2023-01-23","close":31.947},{"date":"2023-01-24","close":31.9018},{"date":"2023-01-25","close":31.2796},{"date":"2023-01-26","close":32.1258},{"date":"2023-01-27","close":32.2756},{"date":"2023-01-30","close":32.1972},{"date":"2023-01-31","close":32.9276},{"date":"2023-02-01","close":33.0512},{"date":"2023-02-02","close":33.7934},{"date":"2023-02-03","close":33.8594},{"date":"2023-02-06","close":34.0056},{"date":"2023-02-07","close":34.4572},{"date":"2023-02-08","close":32.7482},{"date":"2023-02-09","close":32.1382},{"date":"2023-02-10","close":31.6778},{"date":"2023-02-13","close":32.2862},{"date":"2023-02-14","close":32.8904},{"date":"2023-02-15","close":33.1308},{"date":"2023-02-16","close":32.4248},{"date":"2023-02-17","close":32.3534},{"date":"2023-02-21","close":31.3852},{"date":"2023-02-22","close":31.0476},{"date":"2023-02-23","close":30.4498},{"date":"2023-02-24","close":29.5346},{"date":"2023-02-27","close":29.895},{"date":"2023-02-28","close":29.8216},{"date":"2023-03-01","close":29.6954},{"date":"2023-03-02","close":29.9054},{"date":"2023-03-03","close":30.2},{"date":"2023-03-06","close":30.1026},{"date":"2023-03-07","close":30.1936},{"date":"2023-03-08","close":30.6612},{"date":"2023-03-09","close":31.022},{"date":"2023-03-10","close":31.0142},{"date":"2023-03-13","close":31.3268},{"date":"2023-03-14","close":31.8152},{"date":"2023-03-15","close":31.8174},{"date":"2023-03-16","close":32.5028},{"date":"2023-03-17","close":32.1768},{"date":"2023-03-20","close":32.2046},{"date":"2023-03-21","close":32.5592},{"date":"2023-03-22","close":32.4494},{"date":"2023-03-23","close":32.6506},{"date":"2023-03-24","close":32.485},{"date":"2023-03-27","close":32.9564},{"date":"2023-03-28","close":33.058},{"date":"2023-03-29","close":33.1344},{"date":"2023-03-30","close":33.4434},{"date":"2023-03-31","close":34.1658},{"date":"2023-04-03","close":34.3546},{"date":"2023-04-04","close":34.6968},{"date":"2023-04-05","close":33.9484},{"date":"2023-04-06","close":33.7042},{"date":"2023-04-10","close":33.8312},{"date":"2023-04-11","close":34.2812},{"date":"2023-04-12","close":33.9154},{"date":"2023-04-13","close":34.3578},{"date":"2023-04-14","close":34.766},{"date":"2023-04-17","close":35.5},{"date":"2023-04-18","close":35.5692},{"date":"2023-04-19","close":36.1},{"date":"2023-04-20","close":35.968},{"date":"2023-04-21","close":36.0},{"date":"2023-04-24","close":35.9394},{"date":"2023-04-25","close":35.6},{"date":"2023-04-26","close":40.197},{"date":"2023-04-27","close":40.7252},{"date":"2023-04-28","close":41.3524},{"date":"2023-05-01","close":40.7856},{"date":"2023-05-02","close":41.0792},{"date":"2023-05-03","close":41.1624},{"date":"2023-05-04","close":40.6702},{"date":"2023-05-05","close":40.5642},{"date":"2023-05-08","close":40.6568},{"date":"2023-05-09","close":40.6532},{"date":"2023-05-10","close":41.0968},{"date":"2023-05-11","close":41.17},{"date":"2023-05-12","close":40.9126},{"date":"2023-05-15","close":40.9424},{"date":"2023-05-16","close":41.0044},{"date":"2023-05-17","close":41.2402},{"date":"2023-05-18","close":41.9174},{"date":"2023-05-19","close":42.1244},{"date":"2023-05-22","close":42.0388},{"date":"2023-05-23","close":40.9402},{"date":"2023-05-24","close":41.0614},{"date":"2023-05-25","close":41.158},{"date":"2023-05-26","close":41.4204},{"date":"2023-05-30","close":41.4256},{"date":"2023-05-31","close":41.5298},{"date":"2023-06-01","close":41.6466},{"date":"2023-06-02","close":41.2446},{"date":"2023-06-05","close":41.4876},{"date":"2023-06-06","close":41.1624},{"date":"2023-06-07","close":40.458},{"date":"2023-06-08","close":40.4646},{"date":"2023-06-09","close":40.811},{"date":"2023-06-12","close":41.2734},{"date":"2023-06-13","close":41.3146},{"date":"2023-06-14","close":41.2234},{"date":"2023-06-15","close":41.0332},{"date":"2023-06-16","close":40.6584},{"date":"2023-06-20","close":40.996},{"date":"2023-06-21","close":41.4896},{"date":"2023-06-22","close":41.0104},{"date":"2023-06-23","close":40.8736},{"date":"2023-06-26","close":40.6462},{"date":"2023-06-27","close":41.3346},{"date":"2023-06-28","close":42.0298},{"date":"2023-06-29","close":42.212},{"date":"2023-06-30","close":42.78},{"date":"2023-07-03","close":42.4708},{"date":"2023-07-05","close":42.4142},{"date":"2023-07-06","close":41.8674},{"date":"2023-07-07","close":41.5492},{"date":"2023-07-10","close":41.8618},{"date":"2023-07-11","close":41.0656},{"date":"2023-07-12","close":41.52},{"date":"2023-07-13","close":40.9772},{"date":"2023-07-14","close":41.1196},{"date":"2023-07-17","close":42.5502},{"date":"2023-07-18","close":43.064},{"date":"2023-07-19","close":42.7826},{"date":"2023-07-20","close":41.8942},{"date":"2023-07-21","close":41.9774},{"date":"2023-07-24","close":41.6598},{"date":"2023-07-25","close":41.8468},{"date":"2023-07-26","close":41.7572},{"date":"2023-07-27","close":37.6596},{"date":"2023-07-28","close":38.2504},{"date":"2023-07-31","close":39.2456},{"date":"2023-08-01","close":39.1},{"date":"2023-08-02","close":38.7372},{"date":"2023-08-03","close":38.4584},{"date":"2023-08-04","close":37.8122},{"date":"2023-08-07","close":37.8},{"date":"2023-08-08","close":37.227},{"date":"2023-08-09","close":37.0114},{"date":"2023-08-10","close":36.9142},{"date":"2023-08-11","close":36.931},{"date":"2023-08-14","close":37.0016},{"date":"2023-08-15","close":36.9632},{"date":"2023-08-16","close":37.3378},{"date":"2023-08-17","close":36.9708},{"date":"2023-08-18","close":36.984},{"date":"2023-08-21","close":37.3226},{"date":"2023-08-22","close":37.4408},{"date":"2023-08-23","close":37.8982},{"date":"2023-08-24","close":37.4464},{"date":"2023-08-25","close":37.5356},{"date":"2023-08-28","close":37.9854},{"date":"2023-08-29","close":38.0616},{"date":"2023-08-30","close":38.7714},{"date":"2023-08-31","close":38.5328},{"date":"2023-09-01","close":38.7722},{"date":"2023-09-05","close":39.0298},{"date":"2023-09-06","close":39.0824},{"date":"2023-09-07","close":39.3368},{"date":"2023-09-08","close":38.902},{"date":"2023-09-11","close":38.977},{"date":"2023-09-12","close":38.6602},{"date":"2023-09-13","close":38.6608},{"date":"2023-09-14","close":38.7224},{"date":"2023-09-15","close":38.25},{"date":"2023-09-18","close":38.7672},{"date":"2023-09-19","close":38.4934},{"date":"2023-09-20","close":38.4096},{"date":"2023-09-21","close":37.3202},{"date":"2023-09-22","close":37.5116},{"date":"2023-09-25","close":37.1938},{"date":"2023-09-26","close":36.9524},{"date":"2023-09-27","close":36.1216},{"date":"2023-09-28","close":36.7746},{"date":"2023-09-29","close":36.6366},{"date":"2023-10-02","close":37.3426},{"date":"2023-10-03","close":36.7438},{"date":"2023-10-04","close":37.1598},{"date":"2023-10-05","close":37.2316},{"date":"2023-10-06","close":36.4454},{"date":"2023-10-09","close":36.6602},{"date":"2023-10-10","close":36.6424},{"date":"2023-10-11","close":36.4696},{"date":"2023-10-12","close":35.8736},{"date":"2023-10-13","close":35.6296},{"date":"2023-10-16","close":36.209},{"date":"2023-10-17","close":36.5902},{"date":"2023-10-18","close":36.8146},{"date":"2023-10-19","close":36.9526},{"date":"2023-10-20","close":36.625},{"date":"2023-10-23","close":36.3932},{"date":"2023-10-24","close":37.1018},{"date":"2023-10-25","close":36.8374},{"date":"2023-10-26","close":36.1294},{"date":"2023-10-27","close":37.7518},{"date":"2023-10-30","close":38.186},{"date":"2023-10-31","close":38.844},{"date":"2023-11-01","close":39.7328},{"date":"2023-11-02","close":40.7074},{"date":"2023-11-03","close":40.8106},{"date":"2023-11-06","close":41.381},{"date":"2023-11-07","close":41.2956},{"date":"2023-11-08","close":41.68},{"date":"2023-11-09","close":41.9022},{"date":"2023-11-10","close":42.4116},{"date":"2023-11-13","close":43.0086},{"date":"2023-11-14","close":43.3204},{"date":"2023-11-15","close":43.1162},{"date":"2023-11-16","close":43.462},{"date":"2023-11-17","close":43.2444},{"date":"2023-11-20","close":43.7338},{"date":"2023-11-21","close":43.9528},{"date":"2023-11-22","close":44.3786},{"date":"2023-11-24","close":44.3934},{"date":"2023-11-27","close":44.1838},{"date":"2023-11-28","close":44.1334},{"date":"2023-11-29","close":43.7822},{"date":"2023-11-30","close":44.045},{"date":"2023-12-01","close":44.6766},{"date":"2023-12-04","close":44.384},{"date":"2023-12-05","close":44.525},{"date":"2023-12-06","close":44.201},{"date":"2023-12-07","close":44.525},{"date":"2023-12-08","close":44.859},{"date":"2023-12-11","close":45.9096},{"date":"2023-12-12","close":46.4078},{"date":"2023-12-13","close":46.8},{"date":"2023-12-14","close":45.514},{"date":"2023-12-15","close":45.4294},{"date":"2023-12-18","close":45.9406},{"date":"2023-12-19","close":46.5406},{"date":"2023-12-20","close":46.2774},{"date":"2023-12-21","close":46.142},{"date":"2023-12-22","close":46.087},{"date":"2023-12-26","close":46.3904},{"date":"2023-12-27","close":46.1488},{"date":"2023-12-28","close":45.5676},{"date":"2023-12-29","close":45.7392},{"date":"2024-01-02","close":44.895},{"date":"2024-01-03","close":44.673},{"date":"2024-01-04","close":44.4094},{"date":"2024-01-05","close":44.256},{"date":"2024-01-08","close":44.7278},{"date":"2024-01-09","close":44.64},{"date":"2024-01-10","close":44.9},{"date":"2024-01-11","close":45.5314},{"date":"2024-01-12","close":45.438},{"date":"2024-01-16","close":45.7994},{"date":"2024-01-17","close":46.2088},{"date":"2024-01-18","close":46.4564},{"date":"2024-01-19","close":46.692},{"date":"2024-01-22","close":46.5},{"date":"2024-01-23","close":46.4364},{"date":"2024-01-24","close":46.696},{"date":"2024-01-25","close":46.2354},{"date":"2024-01-26","close":46.525},{"date":"2024-01-29","close":48.0906},{"date":"2024-01-30","close":48.3856},{"date":"2024-01-31","close":48.1754},{"date":"2024-02-01","close":48.8404},{"date":"2024-02-02","close":49.6456},{"date":"2024-02-05","close":49.417},{"date":"2024-02-06","close":49.7548},{"date":"2024-02-07","close":53.3398},{"date":"2024-02-08","close":52.4096},{"date":"2024-02-09","close":52.767},{"date":"2024-02-12","close":52.1646},{"date":"2024-02-13","close":51.9828},{"date":"2024-02-14","close":52.4038},{"date":"2024-02-15","close":52.36},{"date":"2024-02-16","close":51.9686},{"date":"2024-02-20","close":51.604},{"date":"2024-02-21","close":51.3896},{"date":"2024-02-22","close":52.5474},{"date":"2024-02-23","close":52.9344},{"date":"2024-02-26","close":53.209},{"date":"2024-02-27","close":52.9048},{"date":"2024-02-28","close":53.4344},{"date":"2024-02-29","close":53.7754},{"date":"2024-03-01","close":53.7756},{"date":"2024-03-04","close":54.406},{"date":"2024-03-05","close":54.2266},{"date":"2024-03-06","close":53.8028},{"date":"2024-03-07","close":53.8044},{"date":"2024-03-08","close":53.7224},{"date":"2024-03-11","close":53.2518},{"date":"2024-03-12","close":54.3964},{"date":"2024-03-13","close":54.4538},{"date":"2024-03-14","close":54.9704},{"date":"2024-03-15","close":55.1278},{"date":"2024-03-18","close":55.4706},{"date":"2024-03-19","close":55.9512},{"date":"2024-03-20","close":57.9},{"date":"2024-03-21","close":58.0996},{"date":"2024-03-22","close":57.6408},{"date":"2024-03-25","close":58.0688},{"date":"2024-03-26","close":59.1106},{"date":"2024-03-27","close":58.4692},{"date":"2024-03-28","close":58.1354},{"date":"2024-04-01","close":57.54},{"date":"2024-04-02","close":58.0388},{"date":"2024-04-03","close":57.9116},{"date":"2024-04-04","close":57.1206},{"date":"2024-04-05","close":58.1084},{"date":"2024-04-08","close":58.6306},{"date":"2024-04-09","close":58.5392},{"date":"2024-04-10","close":59.3138},{"date":"2024-04-11","close":59.8138},{"date":"2024-04-12","close":59.152},{"date":"2024-04-15","close":58.7326},{"date":"2024-04-16","close":58.8466},{"date":"2024-04-17","close":58.0592},{"date":"2024-04-18","close":58.1594},{"date":"2024-04-19","close":57.3822},{"date":"2024-04-22","close":57.685},{"date":"2024-04-23","close":58.3},{"date":"2024-04-24","close":58.5352},{"date":"2024-04-25","close":62.2394},{"date":"2024-04-26","close":63.7394},{"date":"2024-04-29","close":64.1894},{"date":"2024-04-30","close":63.192},{"date":"2024-05-01","close":62.7732},{"date":"2024-05-02","close":62.8398},{"date":"2024-05-03","close":63.1076},{"date":"2024-05-06","close":63.982},{"date":"2024-05-07","close":63.8736},{"date":"2024-05-08","close":63.665},{"date":"2024-05-09","close":64.6594},{"date":"2024-05-10","close":64.7846},{"date":"2024-05-13","close":63.908},{"date":"2024-05-14","close":63.5334},{"date":"2024-05-15","close":63.366},{"date":"2024-05-16","close":62.9176},{"date":"2024-05-17","close":64.2686},{"date":"2024-05-20","close":63.5278},{"date":"2024-05-21","close":63.456},{"date":"2024-05-22","close":63.0676},{"date":"2024-05-23","close":62.7656},{"date":"2024-05-24","close":63.0326},{"date":"2024-05-28","close":63.0768},{"date":"2024-05-29","close":61.457},{"date":"2024-05-30","close":62.1168},{"date":"2024-05-31","close":62.5904},{"date":"2024-06-03","close":61.5294},{"date":"2024-06-04","close":61.5808},{"date":"2024-06-05","close":62.9596},{"date":"2024-06-06","close":64.2332},{"date":"2024-06-07","close":63.3804},{"date":"2024-06-10","close":62.5976},{"date":"2024-06-11","close":62.604},{"date":"2024-06-12","close":63.4152},{"date":"2024-06-13","close":65.3052},{"date":"2024-06-14","close":65.4342},{"date":"2024-06-17","close":67.3092},{"date":"2024-06-18","close":68.5522},{"date":"2024-06-20","close":64.2884},{"date":"2024-06-21","close":64.2098},{"date":"2024-06-24","close":63.8748},{"date":"2024-06-25","close":65.6608},{"date":"2024-06-26","close":65.86},{"date":"2024-06-27","close":62.41},{"date":"2024-06-28","close":62.65},{"date":"2024-07-01","close":61.81},{"date":"2024-07-02","close":61.4},{"date":"2024-07-03","close":61.58},{"date":"2024-07-05","close":62.75},{"date":"2024-07-08","close":59.51},{"date":"2024-07-09","close":57.48},{"date":"2024-07-10","close":58.3},{"date":"2024-07-11","close":57.55},{"date":"2024-07-12","close":57.67},{"date":"2024-07-15","close":56.61},{"date":"2024-07-16","close":57.74},{"date":"2024-07-17","close":55.29},{"date":"2024-07-18","close":53.38},{"date":"2024-07-19","close":53.54},{"date":"2024-07-22","close":53.56},{"date":"2024-07-23","close":52.55},{"date":"2024-07-24","close":51.78},{"date":"2024-07-25","close":50.82},{"date":"2024-07-26","close":49.83},{"date":"2024-07-29","close":50.97},{"date":"2024-07-30","close":52.57},{"date":"2024-07-31","close":54.32},{"date":"2024-08-01","close":53.46},{"date":"2024-08-02","close":52.57},{"date":"2024-08-05","close":52.18},{"date":"2024-08-06","close":54.08},{"date":"2024-08-07","close":53.63},{"date":"2024-08-08","close":54.32},{"date":"2024-08-09","close":55.55},{"date":"2024-08-12","close":55.87},{"date":"2024-08-13","close":51.68},{"date":"2024-08-14","close":51.65},{"date":"2024-08-15","close":53.97},{"date":"2024-08-16","close":52.47},{"date":"2024-08-19","close":52.64},{"date":"2024-08-20","close":51.94},{"date":"2024-08-21","close":53.73},{"date":"2024-08-22","close":53.45},{"date":"2024-08-23","close":53.71},{"date":"2024-08-26","close":54.75},{"date":"2024-08-27","close":56.14},{"date":"2024-08-28","close":55.77},{"date":"2024-08-29","close":55.63},{"date":"2024-08-30","close":56.08},{"date":"2024-09-03","close":53.52},{"date":"2024-09-04","close":53.34},{"date":"2024-09-05","close":53.03},{"date":"2024-09-06","close":53.68},{"date":"2024-09-09","close":54.29},{"date":"2024-09-10","close":54.21},{"date":"2024-09-11","close":55.79},{"date":"2024-09-12","close":56.35},{"date":"2024-09-13","close":56.12},{"date":"2024-09-16","close":57.66},{"date":"2024-09-17","close":58.5},{"date":"2024-09-18","close":56.93},{"date":"2024-09-19","close":57.97},{"date":"2024-09-20","close":57.23},{"date":"2024-09-23","close":58.29},{"date":"2024-09-24","close":57.96},{"date":"2024-09-25","close":58.38},{"date":"2024-09-26","close":58.05},{"date":"2024-09-27","close":57.34},{"date":"2024-09-30","close":57.62},{"date":"2024-10-01","close":57.17},{"date":"2024-10-02","close":57.68},{"date":"2024-10-03","close":56.7},{"date":"2024-10-04","close":57.11},{"date":"2024-10-07","close":56.73},{"date":"2024-10-08","close":57.98},{"date":"2024-10-09","close":57.93},{"date":"2024-10-10","close":58.33},{"date":"2024-10-11","close":58.65},{"date":"2024-10-14","close":59.28},{"date":"2024-10-15","close":59.81},{"date":"2024-10-16","close":59.12},{"date":"2024-10-17","close":58.86},{"date":"2024-10-18","close":59.39},{"date":"2024-10-21","close":59.7},{"date":"2024-10-22","close":59.88},{"date":"2024-10-23","close":59.02},{"date":"2024-10-24","close":59.44},{"date":"2024-10-25","close":59.44},{"date":"2024-10-28","close":60.6},{"date":"2024-10-29","close":60.49},{"date":"2024-10-30","close":55.73},{"date":"2024-10-31","close":55.77},{"date":"2024-11-01","close":58.59},{"date":"2024-11-04","close":56.38},{"date":"2024-11-05","close":56.18},{"date":"2024-11-06","close":57.69},{"date":"2024-11-07","close":58.21},{"date":"2024-11-08","close":58.81},{"date":"2024-11-11","close":59.27},{"date":"2024-11-12","close":60.49},{"date":"2024-11-13","close":59.27},{"date":"2024-11-14","close":59.91},{"date":"2024-11-15","close":58.63},{"date":"2024-11-18","close":58.81},{"date":"2024-11-19","close":58.73},{"date":"2024-11-20","close":58.88},{"date":"2024-11-21","close":59.98},{"date":"2024-11-22","close":62.01},{"date":"2024-11-25","close":62.0},{"date":"2024-11-26","close":62.71},{"date":"2024-11-27","close":62.05},{"date":"2024-11-29","close":61.52},{"date":"2024-12-02","close":60.54},{"date":"2024-12-03","close":60.94},{"date":"2024-12-04","close":63.89},{"date":"2024-12-05","close":65.22},{"date":"2024-12-06","close":65.4},{"date":"2024-12-09","close":64.58},{"date":"2024-12-10","close":64.83},{"date":"2024-12-11","close":65.57},{"date":"2024-12-12","close":66.16},{"date":"2024-12-13","close":64.59},{"date":"2024-12-16","close":64.8},{"date":"2024-12-17","close":64.29},{"date":"2024-12-18","close":61.34},{"date":"2024-12-19","close":61.74},{"date":"2024-12-20","close":61.87},{"date":"2024-12-23","close":61.58},{"date":"2024-12-24","close":62.24},{"date":"2024-12-26","close":61.47},{"date":"2024-12-27","close":60.78},{"date":"2024-12-30","close":60.09},{"date":"2024-12-31","close":60.3},{"date":"2025-01-02","close":59.89},{"date":"2025-01-03","close":59.7},{"date":"2025-01-06","close":58.8},{"date":"2025-01-07","close":57.99},{"date":"2025-01-08","close":57.92},{"date":"2025-01-10","close":56.5},{"date":"2025-01-13","close":56.26},{"date":"2025-01-14","close":56.44},{"date":"2025-01-15","close":57.37},{"date":"2025-01-16","close":58.36},{"date":"2025-01-17","close":57.52},{"date":"2025-01-21","close":56.2},{"date":"2025-01-22","close":55.9},{"date":"2025-01-23","close":57.56},{"date":"2025-01-24","close":56.7},{"date":"2025-01-27","close":58.3},{"date":"2025-01-28","close":57.83},{"date":"2025-01-29","close":58.27},{"date":"2025-01-30","close":58.99},{"date":"2025-01-31","close":58.35},{"date":"2025-02-03","close":58.36},{"date":"2025-02-04","close":59.02},{"date":"2025-02-05","close":57.51},{"date":"2025-02-06","close":57.32},{"date":"2025-02-07","close":57.27},{"date":"2025-02-10","close":57.8},{"date":"2025-02-11","close":56.18},{"date":"2025-02-12","close":57.29},{"date":"2025-02-13","close":58.13},{"date":"2025-02-14","close":57.08},{"date":"2025-02-18","close":54.49},{"date":"2025-02-19","close":53.8},{"date":"2025-02-20","close":53.05},{"date":"2025-02-21","close":51.51},{"date":"2025-02-24","close":51.21},{"date":"2025-02-25","close":52.47},{"date":"2025-02-26","close":53.42},{"date":"2025-02-27","close":52.74},{"date":"2025-02-28","close":53.97},{"date":"2025-03-03","close":54.33},{"date":"2025-03-04","close":53.17},{"date":"2025-03-05","close":53.6},{"date":"2025-03-06","close":51.47},{"date":"2025-03-07","close":50.23},{"date":"2025-03-10","close":49.83},{"date":"2025-03-11","close":49.98},{"date":"2025-03-12","close":50.05},{"date":"2025-03-13","close":48.73},{"date":"2025-03-14","close":50.03},{"date":"2025-03-17","close":49.65},{"date":"2025-03-18","close":47.79},{"date":"2025-03-19","close":48.99},{"date":"2025-03-20","close":49.0},{"date":"2025-03-21","close":48.53},{"date":"2025-03-24","close":49.6},{"date":"2025-03-25","close":49.51},{"date":"2025-03-26","close":50.07},{"date":"2025-03-27","close":50.92},{"date":"2025-03-28","close":49.91},{"date":"2025-03-31","close":50.21},{"date":"2025-04-01","close":51.67},{"date":"2025-04-02","close":52.02},{"date":"2025-04-03","close":50.08},{"date":"2025-04-04","close":47.29},{"date":"2025-04-07","close":46.67},{"date":"2025-04-08","close":45.98},{"date":"2025-04-09","close":50.93},{"date":"2025-04-10","close":50.27},{"date":"2025-04-11","close":49.76},{"date":"2025-04-14","close":49.46},{"date":"2025-04-15","close":48.8},{"date":"2025-04-16","close":48.08},{"date":"2025-04-17","close":48.17},{"date":"2025-04-21","close":46.53},{"date":"2025-04-22","close":47.1},{"date":"2025-04-23","close":48.76},{"date":"2025-04-24","close":49.54},{"date":"2025-04-25","close":51.78},{"date":"2025-04-28","close":50.9},{"date":"2025-04-29","close":50.65},{"date":"2025-04-30","close":50.52},{"date":"2025-05-01","close":50.32},{"date":"2025-05-02","close":51.56},{"date":"2025-05-05","close":50.01},{"date":"2025-05-06","close":50.36},{"date":"2025-05-07","close":51.64},{"date":"2025-05-08","close":51.45},{"date":"2025-05-09","close":49.72},{"date":"2025-05-12","close":50.76},{"date":"2025-05-13","close":50.65},{"date":"2025-05-14","close":52.24},{"date":"2025-05-15","close":52.04},{"date":"2025-05-16","close":52.32},{"date":"2025-05-19","close":52.27},{"date":"2025-05-20","close":51.47},{"date":"2025-05-21","close":50.79},{"date":"2025-05-22","close":50.78},{"date":"2025-05-23","close":50.63},{"date":"2025-05-27","close":50.99},{"date":"2025-05-28","close":50.07},{"date":"2025-05-29","close":49.73},{"date":"2025-05-30","close":50.08},{"date":"2025-06-02","close":49.84},{"date":"2025-06-03","close":50.07},{"date":"2025-06-04","close":52.16},{"date":"2025-06-05","close":52.6},{"date":"2025-06-06","close":52.5},{"date":"2025-06-09","close":51.13},{"date":"2025-06-10","close":50.62},{"date":"2025-06-11","close":51.79},{"date":"2025-06-12","close":50.89},{"date":"2025-06-13","close":50.24},{"date":"2025-06-16","close":52.54},{"date":"2025-06-17","close":51.38},{"date":"2025-06-18","close":51.83},{"date":"2025-06-20","close":52.78},{"date":"2025-06-23","close":53.78},{"date":"2025-06-24","close":54.65},{"date":"2025-06-25","close":55.14},{"date":"2025-06-26","close":54.27},{"date":"2025-06-27","close":55.05},{"date":"2025-06-30","close":56.15},{"date":"2025-07-01","close":58.24},{"date":"2025-07-02","close":56.77},{"date":"2025-07-03","close":57.07},{"date":"2025-07-07","close":55.46},{"date":"2025-07-08","close":55.45},{"date":"2025-07-09","close":55.94},{"date":"2025-07-10","close":56.41},{"date":"2025-07-11","close":56.0},{"date":"2025-07-14","close":54.82},{"date":"2025-07-15","close":53.95},{"date":"2025-07-16","close":53.38},{"date":"2025-07-17","close":53.54},{"date":"2025-07-18","close":53.93},{"date":"2025-07-21","close":52.46},{"date":"2025-07-22","close":52.38},{"date":"2025-07-23","close":52.78},{"date":"2025-07-24","close":45.74},{"date":"2025-07-25","close":46.76},{"date":"2025-07-28","close":44.86},{"date":"2025-07-29","close":44.38},{"date":"2025-07-30","close":43.76},{"date":"2025-07-31","close":42.88},{"date":"2025-08-01","close":42.52},{"date":"2025-08-04","close":42.88},{"date":"2025-08-05","close":42.63},{"date":"2025-08-06","close":42.69},{"date":"2025-08-07","close":42.69},{"date":"2025-08-08","close":41.44},{"date":"2025-08-11","close":41.62},{"date":"2025-08-12","close":42.83},{"date":"2025-08-13","close":43.48},{"date":"2025-08-14","close":43.17},{"date":"2025-08-15","close":44.04},{"date":"2025-08-18","close":43.38},{"date":"2025-08-19","close":43.25},{"date":"2025-08-20","close":43.07},{"date":"2025-08-21","close":42.91},{"date":"2025-08-22","close":43.64},{"date":"2025-08-25","close":42.75},{"date":"2025-08-26","close":42.52},{"date":"2025-08-27","close":42.65},{"date":"2025-08-28","close":42.41},{"date":"2025-08-29","close":42.14},{"date":"2025-09-02","close":41.75},{"date":"2025-09-03","close":41.79},{"date":"2025-09-04","close":41.41},{"date":"2025-09-05","close":41.06},{"date":"2025-09-08","close":39.65},{"date":"2025-09-09","close":39.46},{"date":"2025-09-10","close":38.71},{"date":"2025-09-11","close":38.96},{"date":"2025-09-12","close":38.63},{"date":"2025-09-15","close":38.58},{"date":"2025-09-16","close":39.3},{"date":"2025-09-17","close":39.67},{"date":"2025-09-18","close":39.81},{"date":"2025-09-19","close":39.32},{"date":"2025-09-22","close":40.13},{"date":"2025-09-23","close":39.68},{"date":"2025-09-24","close":39.55},{"date":"2025-09-25","close":39.33},{"date":"2025-09-26","close":40.08},{"date":"2025-09-29","close":39.9},{"date":"2025-09-30","close":39.19},{"date":"2025-10-01","close":38.97},{"date":"2025-10-02","close":40.27},{"date":"2025-10-03","close":41.76},{"date":"2025-10-06","close":41.63},{"date":"2025-10-07","close":40.95},{"date":"2025-10-08","close":40.98},{"date":"2025-10-09","close":40.89},{"date":"2025-10-10","close":39.82},{"date":"2025-10-13","close":40.9},{"date":"2025-10-14","close":42.1},{"date":"2025-10-15","close":41.77},{"date":"2025-10-16","close":41.76},{"date":"2025-10-17","close":41.86},{"date":"2025-10-20","close":41.63},{"date":"2025-10-21","close":42.36},{"date":"2025-10-22","close":41.61},{"date":"2025-10-23","close":41.8},{"date":"2025-10-24","close":41.19},{"date":"2025-10-27","close":41.06},{"date":"2025-10-28","close":40.26},{"date":"2025-10-29","close":39.76},{"date":"2025-10-30","close":32.53},{"date":"2025-10-31","close":31.69},{"date":"2025-11-03","close":31.51},{"date":"2025-11-04","close":31.74},{"date":"2025-11-05","close":31.97},{"date":"2025-11-06","close":30.56},{"date":"2025-11-07","close":30.59},{"date":"2025-11-10","close":30.48},{"date":"2025-11-11","close":29.81},{"date":"2025-11-12","close":31.32},{"date":"2025-11-13","close":31.38},{"date":"2025-11-14","close":31.57},{"date":"2025-11-17","close":30.53},{"date":"2025-11-18","close":30.76},{"date":"2025-11-19","close":31.0},{"date":"2025-11-20","close":30.35},{"date":"2025-11-21","close":31.63},{"date":"2025-11-24","close":31.19},{"date":"2025-11-25","close":33.4},{"date":"2025-11-26","close":34.03},{"date":"2025-11-28","close":34.52},{"date":"2025-12-01","close":34.24},{"date":"2025-12-02","close":34.14},{"date":"2025-12-03","close":33.93},{"date":"2025-12-04","close":34.15},{"date":"2025-12-05","close":33.94},{"date":"2025-12-08","close":33.61},{"date":"2025-12-09","close":33.73},{"date":"2025-12-10","close":33.94},{"date":"2025-12-11","close":34.87},{"date":"2025-12-12","close":36.14},{"date":"2025-12-15","close":35.94},{"date":"2025-12-16","close":35.66},{"date":"2025-12-17","close":37.0},{"date":"2025-12-18","close":37.63},{"date":"2025-12-19","close":37.64},{"date":"2025-12-22","close":37.92},{"date":"2025-12-23","close":37.79},{"date":"2025-12-24","close":37.9},{"date":"2025-12-26","close":37.81},{"date":"2025-12-29","close":37.14},{"date":"2025-12-30","close":37.04},{"date":"2025-12-31","close":37.0},{"date":"2026-01-02","close":37.49},{"date":"2026-01-05","close":38.25},{"date":"2026-01-06","close":38.62},{"date":"2026-01-07","close":38.87},{"date":"2026-01-08","close":39.18},{"date":"2026-01-09","close":40.11},{"date":"2026-01-12","close":40.34},{"date":"2026-01-13","close":39.41},{"date":"2026-01-14","close":40.59},{"date":"2026-01-15","close":40.36},{"date":"2026-01-16","close":39.96},{"date":"2026-01-20","close":39.0},{"date":"2026-01-21","close":40.72},{"date":"2026-01-22","close":40.54},{"date":"2026-01-23","close":40.87},{"date":"2026-01-26","close":39.72},{"date":"2026-01-27","close":39.65},{"date":"2026-01-28","close":39.16},{"date":"2026-01-29","close":39.1},{"date":"2026-01-30","close":38.87},{"date":"2026-02-02","close":38.51},{"date":"2026-02-03","close":39.17},{"date":"2026-02-04","close":39.93},{"date":"2026-02-05","close":38.45},{"date":"2026-02-06","close":39.39},{"date":"2026-02-09","close":39.59},{"date":"2026-02-10","close":38.44},{"date":"2026-02-11","close":37.22},{"date":"2026-02-12","close":35.84},{"date":"2026-02-13","close":36.3},{"date":"2026-02-17","close":37.88},{"date":"2026-02-18","close":38.72},{"date":"2026-02-19","close":37.97},{"date":"2026-02-20","close":37.54},{"date":"2026-02-23","close":36.61},{"date":"2026-02-24","close":36.49},{"date":"2026-02-25","close":37.5},{"date":"2026-02-26","close":38.05},{"date":"2026-02-27","close":37.22},{"date":"2026-03-02","close":36.69},{"date":"2026-03-03","close":36.93},{"date":"2026-03-04","close":36.71},{"date":"2026-03-05","close":37.06},{"date":"2026-03-06","close":35.37},{"date":"2026-03-09","close":35.29},{"date":"2026-03-10","close":34.72},{"date":"2026-03-11","close":33.85},{"date":"2026-03-12","close":32.56},{"date":"2026-03-13","close":32.52},{"date":"2026-03-16","close":34.08},{"date":"2026-03-17","close":34.41},{"date":"2026-03-18","close":32.64},{"date":"2026-03-19","close":32.94},{"date":"2026-03-20","close":33.37},{"date":"2026-03-23","close":33.36},{"date":"2026-03-24","close":32.76},{"date":"2026-03-25","close":32.5},{"date":"2026-03-26","close":32.17},{"date":"2026-03-27","close":30.86},{"date":"2026-03-30","close":31.16},{"date":"2026-03-31","close":32.01},{"date":"2026-04-01","close":32.63},{"date":"2026-04-02","close":33.16},{"date":"2026-04-06","close":33.5},{"date":"2026-04-07","close":33.06},{"date":"2026-04-08","close":33.79},{"date":"2026-04-09","close":34.24},{"date":"2026-04-10","close":34.09},{"date":"2026-04-13","close":34.59},{"date":"2026-04-14","close":34.92},{"date":"2026-04-15","close":35.25},{"date":"2026-04-16","close":35.08},{"date":"2026-04-17","close":35.83},{"date":"2026-04-20","close":35.83},{"date":"2026-04-21","close":36.05},{"date":"2026-04-22","close":35.11},{"date":"2026-04-23","close":33.9},{"date":"2026-04-24","close":34.21},{"date":"2026-04-27","close":33.64},{"date":"2026-04-28","close":32.87},{"date":"2026-04-29","close":32.99},{"date":"2026-04-30","close":33.99},{"date":"2026-05-01","close":32.98},{"date":"2026-05-04","close":31.98},{"date":"2026-05-05","close":32.31},{"date":"2026-05-06","close":32.74},{"date":"2026-05-07","close":33.27},{"date":"2026-05-08","close":32.49},{"date":"2026-05-11","close":31.92},{"date":"2026-05-12","close":32.67},{"date":"2026-05-13","close":32.11},{"date":"2026-05-14","close":32.09},{"date":"2026-05-15","close":32.65},{"date":"2026-05-18","close":33.75},{"date":"2026-05-19","close":33.04},{"date":"2026-05-20","close":32.96},{"date":"2026-05-21","close":32.8},{"date":"2026-05-22","close":32.89},{"date":"2026-05-26","close":32.31},{"date":"2026-05-27","close":32.69},{"date":"2026-05-28","close":32.42},{"date":"2026-05-29","close":31.86},{"date":"2026-06-01","close":30.55},{"date":"2026-06-02","close":29.26},{"date":"2026-06-03","close":28.74},{"date":"2026-06-04","close":28.18},{"date":"2026-06-05","close":29.34},{"date":"2026-06-08","close":29.27},{"date":"2026-06-09","close":29.88},{"date":"2026-06-10","close":30.42},{"date":"2026-06-11","close":31.25},{"date":"2026-06-12","close":32.23},{"date":"2026-06-15","close":32.73},{"date":"2026-06-16","close":32.61},{"date":"2026-06-17","close":31.86},{"date":"2026-06-18","close":32.49},{"date":"2026-06-22","close":30.54},{"date":"2026-06-23","close":30.95},{"date":"2026-06-24","close":31.69},{"date":"2026-06-25","close":32.28},{"date":"2026-06-26","close":33.34},{"date":"2026-06-29","close":32.97},{"date":"2026-06-30","close":34.0},{"date":"2026-07-01","close":35.0},{"date":"2026-07-02","close":35.39},{"date":"2026-07-06","close":33.98},{"date":"2026-07-07","close":34.35},{"date":"2026-07-08","close":33.43},{"date":"2026-07-09","close":34.6},{"date":"2026-07-10","close":35.25},{"date":"2026-07-13","close":36.63},{"date":"2026-07-14","close":36.43},{"date":"2026-07-15","close":34.63},{"date":"2026-07-16","close":34.2},{"date":"2026-07-17","close":34.44},{"date":"2026-07-20","close":33.13},{"date":"2026-07-21","close":33.32},{"date":"2026-07-22","close":32.2},{"date":"2026-07-23","close":32.01},{"date":"2026-07-24","close":31.79},{"date":"2026-07-27","close":33.2},{"date":"2026-07-28","close":33.51},{"date":"2026-07-29","close":34.24},{"date":"2026-07-30","close":38.52},{"date":"2026-07-31","close":37.22},{"date":"2026-08-03","close":37.46},{"date":"2026-08-04","close":33.82},{"date":"2026-08-05","close":34.5},{"date":"2026-08-06","close":33.71},{"date":"2026-08-07","close":32.79},{"date":"2026-08-10","close":32.14},{"date":"2026-08-11","close":32.0},{"date":"2026-08-12","close":32.64},{"date":"2026-08-13","close":32.61},{"date":"2026-08-14","close":33.5},{"date":"2026-08-17","close":33.76},{"date":"2026-08-18","close":33.36},{"date":"2026-08-19","close":34.66},{"date":"2026-08-20","close":35.29},{"date":"2026-08-21","close":36.9},{"date":"2026-08-24","close":38.02},{"date":"2026-08-25","close":37.43},{"date":"2026-08-26","close":37.34},{"date":"2026-08-27","close":37.22},{"date":"2026-08-28","close":38.03},{"date":"2026-08-31","close":38.03},{"date":"2026-09-01","close":37.51},{"date":"2026-09-02","close":38.52},{"date":"2026-09-03","close":37.57},{"date":"2026-09-04","close":36.96},{"date":"2026-09-08","close":36.96},{"date":"2026-09-09","close":36.03},{"date":"2026-09-10","close":36.13},{"date":"2026-09-11","close":36.2},{"date":"2026-09-14","close":37.03},{"date":"2026-09-15","close":34.83},{"date":"2026-09-16","close":33.68},{"date":"2026-09-17","close":33.51},{"date":"2026-09-18","close":33.43},{"date":"2026-09-21","close":33.14},{"date":"2026-09-22","close":32.63},{"date":"2026-09-23","close":32.71},{"date":"2026-09-24","close":32.01},{"date":"2026-09-25","close":31.33},{"date":"2026-09-28","close":31.85},{"date":"2026-09-29","close":31.88},{"date":"2026-09-30","close":31.95},{"date":"2026-10-01","close":32.32},{"date":"2026-10-02","close":32.36},{"date":"2026-10-05","close":30.85},{"date":"2026-10-06","close":30.9},{"date":"2026-10-07","close":30.77},{"date":"2026-10-08","close":32.68},{"date":"2026-10-09","close":31.59},{"date":"2026-10-12","close":30.4},{"date":"2026-10-13","close":30.35},{"date":"2026-10-14","close":30.52},{"date":"2026-10-15","close":30.58},{"date":"2026-10-16","close":29.89},{"date":"2026-10-19","close":29.85},{"date":"2026-10-20","close":29.65},{"date":"2026-10-21","close":28.12},{"date":"2026-10-22","close":28.13}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":28.14,"low_30d":27.82,"support":28.76,"high_30d":37.215,"change_1d":0.1,"change_7d":-5.9,"change_30d":-22.3,"resistance":36.28,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.61,"per":59.95,"quarter":"2024-Q2"},{"pbr":23.25,"per":53.21,"quarter":"2024-Q3"},{"pbr":24.06,"per":53.65,"quarter":"2024-Q4"},{"pbr":20.97,"per":43.75,"quarter":"2025-Q1"},{"pbr":23.21,"per":49.25,"quarter":"2025-Q2"},{"pbr":17.74,"per":33.78,"quarter":"2025-Q3"},{"pbr":19.06,"per":31.9,"quarter":"2025-Q4"},{"pbr":19.39,"per":28.84,"quarter":"2026-Q1"},{"pbr":22.54,"per":30.63,"quarter":"2026-Q2"},{"pbr":14.99,"per":25.35,"quarter":"현재"}],"timeline":[{"close":62.65,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":57.62,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":60.3,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":50.21,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":56.15,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":39.19,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32.01,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":21.65,"pbr_5y_low":17.74,"per_5y_avg":42.77,"per_5y_low":28.84,"current_pbr":14.99,"current_per":25.35,"pbr_5y_high":24.61,"per_5y_high":59.95,"pbr_5y_median":22.54,"per_5y_median":43.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Restaurants"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.4%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 25.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 18.3%"},"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":4.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":18.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":25.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":70.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":24.61,"per":59.95,"close":62.65,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.25,"per":53.21,"close":57.62,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":24.06,"per":53.65,"close":60.3,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":20.97,"per":43.75,"close":50.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":23.21,"per":49.25,"close":56.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.74,"per":33.78,"close":39.19,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":19.06,"per":31.9,"close":37.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.39,"per":28.84,"close":32.01,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.54,"per":30.63,"close":34.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.3배"},{"label":"PBR","value":"15.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"18.3%"}],"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":0.33,"pbr":17.04,"per":30.67,"roa":0.04552350730462847,"roe":0.1834478820942535,"revenue":3348562000.0,"market_cap":41021833216.0,"net_income":403547000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7032836781878311,"total_assets":8864585000.0,"total_equity":2199791000.0,"profit_margin":0.12051352192373921,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":569113000.0,"operating_margin":0.16995743247399928},{"eps":0.24,"pbr":null,"per":null,"roa":0.0343992350979795,"roe":0.12577654004863695,"revenue":3088242000.0,"market_cap":null,"net_income":302824000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6841918476596069,"total_assets":8803219000.0,"total_equity":2407635000.0,"profit_margin":0.09805708231414507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":397063000.0,"operating_margin":0.1285725017663771},{"eps":0.25,"pbr":null,"per":null,"roa":0.036792579846575656,"roe":0.11691202628976753,"revenue":2983511000.0,"market_cap":null,"net_income":330932000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23421130339388727,"total_assets":8994531000.0,"total_equity":2830607000.0,"profit_margin":0.11092032172832612,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":445729000.0,"operating_margin":0.14939747163660533},{"eps":0.29,"pbr":null,"per":null,"roa":0.04116669439103075,"roe":0.11859783142417465,"revenue":3003444000.0,"market_cap":null,"net_income":382103000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24491317301071702,"total_assets":9281848000.0,"total_equity":3221838000.0,"profit_margin":0.12722161625121028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":498317000.0,"operating_margin":0.16591519602163382},{"eps":0.33,"pbr":null,"per":null,"roa":0.047053262808516405,"roe":0.12361193188018237,"revenue":3063393000.0,"market_cap":null,"net_income":436127000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2736279674204387,"total_assets":9268794000.0,"total_equity":3528195000.0,"profit_margin":0.14236730318310448,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":575134000.0,"operating_margin":0.1877441124922594},{"eps":0.29,"pbr":null,"per":null,"roa":0.042746017456253775,"roe":0.11074568188120332,"revenue":2875253000.0,"market_cap":null,"net_income":386599000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2621063259476644,"total_assets":9044094000.0,"total_equity":3490872000.0,"profit_margin":0.1344573851414119,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":493628000.0,"operating_margin":0.17168158767245872},{"eps":0.25,"pbr":null,"per":null,"roa":0.03604416769679285,"roe":0.09075634665792744,"revenue":2845310000.0,"market_cap":null,"net_income":331764000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24751643933349968,"total_assets":9204374000.0,"total_equity":3655546000.0,"profit_margin":0.11660030014304242,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":415732000.0,"operating_margin":0.14611132003191216},{"eps":0.27,"pbr":null,"per":null,"roa":0.04298737082028081,"roe":0.10719394958020398,"revenue":2793576000.0,"market_cap":null,"net_income":387388000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25493525144832285,"total_assets":9011670000.0,"total_equity":3613898000.0,"profit_margin":0.13867100805562477,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":473256000.0,"operating_margin":0.16940867189580666},{"eps":0.33766516253562395,"pbr":null,"per":null,"roa":0.051085137785620474,"roe":0.12276214902662305,"revenue":2973117000.0,"market_cap":null,"net_income":455671000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2890569055977279,"total_assets":8919835000.0,"total_equity":3711820000.0,"profit_margin":0.15326372961440804,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":586053000.0,"operating_margin":0.1971173687412907},{"eps":0.2662418790134477,"pbr":null,"per":null,"roa":0.042715059321154325,"roe":0.1068883765915208,"revenue":2701848000.0,"market_cap":null,"net_income":359287000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27457133043753756,"total_assets":8411249000.0,"total_equity":3361329000.0,"profit_margin":0.13297824303957884,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":441292000.0,"operating_margin":0.16332969138160253},{"eps":0.20903374372962952,"pbr":null,"per":null,"roa":0.03506629860764595,"roe":0.09211852758484322,"revenue":2516320000.0,"market_cap":null,"net_income":282086000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2536656705029567,"total_assets":8044362000.0,"total_equity":3062207000.0,"profit_margin":0.11210259426464042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":363447000.0,"operating_margin":0.14443592229923063},{"eps":0.2321026995659599,"pbr":null,"per":null,"roa":0.03959012540363747,"roe":0.10851799215192803,"revenue":2471948000.0,"market_cap":null,"net_income":313217000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2628870024773984,"total_assets":7911493000.0,"total_equity":2886314000.0,"profit_margin":0.12670857153953077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":394950000.0,"operating_margin":0.15977277839177847}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.045,"per":59.95,"date":"2024-06","close":62.65,"source":"reported"},{"eps":1.045,"per":51.98,"date":"2024-07","close":54.32,"source":"reported"},{"eps":1.045,"per":53.66,"date":"2024-08","close":56.08,"source":"reported"},{"eps":1.0829,"per":53.21,"date":"2024-09","close":57.62,"source":"reported"},{"eps":1.0829,"per":51.5,"date":"2024-10","close":55.77,"source":"reported"},{"eps":1.0829,"per":56.81,"date":"2024-11","close":61.52,"source":"reported"},{"eps":1.1239,"per":53.65,"date":"2024-12","close":60.3,"source":"reported"},{"eps":1.1239,"per":51.92,"date":"2025-01","close":58.35,"source":"reported"},{"eps":1.1239,"per":48.02,"date":"2025-02","close":53.97,"source":"reported"},{"eps":1.1477,"per":43.75,"date":"2025-03","close":50.21,"source":"reported"},{"eps":1.1477,"per":44.02,"date":"2025-04","close":50.52,"source":"reported"},{"eps":1.1477,"per":43.64,"date":"2025-05","close":50.08,"source":"reported"},{"eps":1.14,"per":49.25,"date":"2025-06","close":56.15,"source":"reported"},{"eps":1.14,"per":37.61,"date":"2025-07","close":42.88,"source":"reported"},{"eps":1.14,"per":36.96,"date":"2025-08","close":42.14,"source":"reported"},{"eps":1.16,"per":33.78,"date":"2025-09","close":39.19,"source":"reported"},{"eps":1.16,"per":27.32,"date":"2025-10","close":31.69,"source":"reported"},{"eps":1.16,"per":29.76,"date":"2025-11","close":34.52,"source":"reported"},{"eps":1.16,"per":31.9,"date":"2025-12","close":37.0,"source":"reported"},{"eps":1.16,"per":33.51,"date":"2026-01","close":38.87,"source":"reported"},{"eps":1.16,"per":32.09,"date":"2026-02","close":37.22,"source":"reported"},{"eps":1.11,"per":28.84,"date":"2026-03","close":32.01,"source":"reported"},{"eps":1.11,"per":30.62,"date":"2026-04","close":33.99,"source":"reported"},{"eps":1.11,"per":28.7,"date":"2026-05","close":31.86,"source":"reported"},{"eps":1.11,"per":30.63,"date":"2026-06","close":34.0,"source":"reported"},{"eps":1.11,"per":33.53,"date":"2026-07","close":37.22,"source":"reported"},{"eps":1.11,"per":34.26,"date":"2026-08","close":38.03,"source":"reported"},{"eps":1.11,"per":28.78,"date":"2026-09","close":31.95,"source":"reported"},{"eps":1.11,"per":25.34,"date":"2026-10","close":28.13,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.17,"std":10.46,"count":29,"current":25.34,"lower_1sd":29.71,"upper_1sd":50.63},"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":"Chipotle Mexican Grill, Inc.","phase":"above-fold","symbol_resolved":true}