{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:22.897661+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":32.3,"direction":"higher_better","percentile":76}],"summary":"매출 +10.2%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.0,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":52}],"summary":"RSI 61","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.0x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"Atlantic Union Bankshares Corp(AUB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 56.91억. 현재가 $40.10, 전일 대비 +3.7%, 30일 +1.0%. PER 11.0배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.63%","value_pct":3.63},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":40.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.63},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-0.18201060299500682,"grade":"B","trend":"상승","atr_14":0.8132142857142856,"rsi_14":60.99656357388316,"sma_20":38.217,"sma_60":39.980000000000004,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.0로 강세 구간입니다. MACD(-0.18)가 시그널선(-0.45)을 상회합니다(골든크로스). SMA20 38, SMA60 40 — 혼조세입니다. 볼린저밴드 37~39 (현재 위치 130%).","bb_lower":37.0444114105962,"bb_upper":39.3895885894038,"macd_signal":-0.45293663618083974},"change_pct":3.67,"chart_data":[{"date":"2024-10-23","open":34.06,"high":34.66,"low":33.89,"close":34.32,"volume":2092470,"rsi_14":53.26,"sma_20":37.32,"sma_60":37.67,"sma_120":35.9},{"date":"2024-10-24","open":34.25,"high":34.77,"low":34.1,"close":34.59,"volume":1486732,"rsi_14":50.62,"sma_20":37.32,"sma_60":37.6,"sma_120":35.93},{"date":"2024-10-25","open":35.45,"high":35.45,"low":34.21,"close":34.32,"volume":1434813,"rsi_14":50.87,"sma_20":37.3,"sma_60":37.57,"sma_120":35.95},{"date":"2024-10-28","open":34.65,"high":35.56,"low":34.45,"close":35.48,"volume":1148128,"rsi_14":59.62,"sma_20":37.32,"sma_60":37.57,"sma_120":35.99},{"date":"2024-10-29","open":35.21,"high":35.55,"low":34.97,"close":35.52,"volume":935081,"rsi_14":58.56,"sma_20":37.41,"sma_60":37.6,"sma_120":36.02},{"date":"2024-10-30","open":35.36,"high":36.31,"low":35.36,"close":35.75,"volume":852412,"rsi_14":59.58,"sma_20":37.52,"sma_60":37.63,"sma_120":36.06},{"date":"2024-10-31","open":35.68,"high":35.89,"low":35.21,"close":35.24,"volume":814916,"rsi_14":49.52,"sma_20":37.6,"sma_60":37.65,"sma_120":36.09},{"date":"2024-11-01","open":35.6,"high":35.87,"low":35.05,"close":35.06,"volume":710909,"rsi_14":43.54,"sma_20":37.63,"sma_60":37.67,"sma_120":36.13},{"date":"2024-11-04","open":34.72,"high":34.8,"low":34.18,"close":34.53,"volume":705966,"rsi_14":38.25,"sma_20":37.65,"sma_60":37.67,"sma_120":36.16},{"date":"2024-11-05","open":34.67,"high":35.39,"low":34.46,"close":35.29,"volume":918397,"rsi_14":41.05,"sma_20":37.73,"sma_60":37.71,"sma_120":36.19},{"date":"2024-11-06","open":38.88,"high":40.23,"low":38.21,"close":40.22,"volume":2895466,"rsi_14":63.33,"sma_20":38.05,"sma_60":37.82,"sma_120":36.26},{"date":"2024-11-07","open":39.91,"high":40.35,"low":38.55,"close":39.08,"volume":1848109,"rsi_14":61.15,"sma_20":38.32,"sma_60":37.92,"sma_120":36.33},{"date":"2024-11-08","open":39.36,"high":39.49,"low":38.75,"close":39.15,"volume":1626394,"rsi_14":73.47,"sma_20":38.51,"sma_60":38.0,"sma_120":36.39},{"date":"2024-11-11","open":39.96,"high":40.84,"low":39.82,"close":40.45,"volume":1151793,"rsi_14":75.86,"sma_20":38.73,"sma_60":38.09,"sma_120":36.47},{"date":"2024-11-12","open":40.3,"high":40.77,"low":39.92,"close":40.16,"volume":1371537,"rsi_14":73.31,"sma_20":38.92,"sma_60":38.17,"sma_120":36.55},{"date":"2024-11-13","open":40.37,"high":40.95,"low":39.83,"close":40.0,"volume":632729,"rsi_14":71.7,"sma_20":39.08,"sma_60":38.27,"sma_120":36.63},{"date":"2024-11-14","open":40.31,"high":40.43,"low":39.89,"close":40.08,"volume":545435,"rsi_14":73.59,"sma_20":39.23,"sma_60":38.36,"sma_120":36.72},{"date":"2024-11-15","open":40.51,"high":40.52,"low":39.48,"close":39.92,"volume":1521605,"rsi_14":69.56,"sma_20":39.42,"sma_60":38.44,"sma_120":36.81},{"date":"2024-11-18","open":40.14,"high":40.16,"low":39.55,"close":39.57,"volume":401332,"rsi_14":67.18,"sma_20":39.71,"sma_60":38.48,"sma_120":36.9},{"date":"2024-11-19","open":38.93,"high":39.71,"low":38.91,"close":39.25,"volume":1061973,"rsi_14":64.54,"sma_20":39.98,"sma_60":38.52,"sma_120":36.98},{"date":"2024-11-20","open":39.01,"high":39.34,"low":38.5,"close":38.76,"volume":454308,"rsi_14":64.7,"sma_20":40.2,"sma_60":38.57,"sma_120":37.05},{"date":"2024-11-21","open":39.14,"high":39.91,"low":38.86,"close":39.37,"volume":448437,"rsi_14":67.6,"sma_20":40.44,"sma_60":38.61,"sma_120":37.13},{"date":"2024-11-22","open":39.76,"high":40.43,"low":39.35,"close":40.07,"volume":832297,"rsi_14":72.67,"sma_20":40.73,"sma_60":38.66,"sma_120":37.22},{"date":"2024-11-25","open":40.59,"high":41.86,"low":40.55,"close":40.93,"volume":767610,"rsi_14":72.89,"sma_20":41.01,"sma_60":38.72,"sma_120":37.32},{"date":"2024-11-26","open":40.56,"high":40.77,"low":39.98,"close":40.01,"volume":795923,"rsi_14":46.49,"sma_20":41.23,"sma_60":38.78,"sma_120":37.41},{"date":"2024-11-27","open":40.42,"high":40.7,"low":39.6,"close":39.7,"volume":570570,"rsi_14":52.21,"sma_20":41.42,"sma_60":38.84,"sma_120":37.5},{"date":"2024-11-29","open":40.13,"high":40.13,"low":39.13,"close":39.88,"volume":367077,"rsi_14":55.37,"sma_20":41.66,"sma_60":38.92,"sma_120":37.6},{"date":"2024-12-02","open":40.09,"high":40.83,"low":39.79,"close":40.47,"volume":1246248,"rsi_14":50.16,"sma_20":41.93,"sma_60":39.01,"sma_120":37.7},{"date":"2024-12-03","open":40.52,"high":40.77,"low":40.02,"close":40.22,"volume":925837,"rsi_14":50.47,"sma_20":42.21,"sma_60":39.1,"sma_120":37.79},{"date":"2024-12-04","open":40.23,"high":40.6,"low":39.64,"close":40.22,"volume":713731,"rsi_14":51.85,"sma_20":42.46,"sma_60":39.19,"sma_120":37.89},{"date":"2024-12-05","open":40.31,"high":40.53,"low":39.3,"close":39.52,"volume":627998,"rsi_14":45.63,"sma_20":42.41,"sma_60":39.28,"sma_120":37.98},{"date":"2024-12-06","open":39.9,"high":39.9,"low":39.3,"close":39.84,"volume":1210619,"rsi_14":49.36,"sma_20":42.43,"sma_60":39.37,"sma_120":38.07},{"date":"2024-12-09","open":40.2,"high":40.39,"low":39.61,"close":39.63,"volume":720448,"rsi_14":50.51,"sma_20":42.46,"sma_60":39.44,"sma_120":38.16},{"date":"2024-12-10","open":39.61,"high":40.16,"low":39.17,"close":39.36,"volume":525514,"rsi_14":50.88,"sma_20":42.4,"sma_60":39.5,"sma_120":38.25},{"date":"2024-12-11","open":39.91,"high":40.08,"low":39.2,"close":39.21,"volume":658543,"rsi_14":53.72,"sma_20":42.35,"sma_60":39.56,"sma_120":38.33},{"date":"2024-12-12","open":39.23,"high":39.35,"low":38.54,"close":38.83,"volume":712732,"rsi_14":45.34,"sma_20":42.29,"sma_60":39.61,"sma_120":38.41},{"date":"2024-12-13","open":38.68,"high":38.94,"low":38.2,"close":38.49,"volume":633178,"rsi_14":35.62,"sma_20":42.2,"sma_60":39.64,"sma_120":38.5},{"date":"2024-12-16","open":38.62,"high":38.62,"low":37.97,"close":38.39,"volume":934783,"rsi_14":23.11,"sma_20":42.12,"sma_60":39.68,"sma_120":38.57},{"date":"2024-12-17","open":38.04,"high":38.49,"low":37.22,"close":37.25,"volume":800289,"rsi_14":22.05,"sma_20":42.0,"sma_60":39.7,"sma_120":38.64},{"date":"2024-12-18","open":37.58,"high":37.85,"low":34.97,"close":35.21,"volume":1152154,"rsi_14":16.34,"sma_20":41.78,"sma_60":39.7,"sma_120":38.68},{"date":"2024-12-19","open":35.8,"high":36.37,"low":34.85,"close":34.92,"volume":998855,"rsi_14":13.43,"sma_20":41.58,"sma_60":39.7,"sma_120":38.71},{"date":"2024-12-20","open":34.77,"high":36.12,"low":34.61,"close":35.56,"volume":2326612,"rsi_14":14.15,"sma_20":41.37,"sma_60":39.71,"sma_120":38.75},{"date":"2024-12-23","open":35.28,"high":35.95,"low":35.28,"close":35.68,"volume":486429,"rsi_14":16.13,"sma_20":41.14,"sma_60":39.72,"sma_120":38.79},{"date":"2024-12-24","open":35.7,"high":35.96,"low":35.49,"close":35.96,"volume":208857,"rsi_14":19.52,"sma_20":40.88,"sma_60":39.73,"sma_120":38.84},{"date":"2024-12-26","open":35.53,"high":36.42,"low":35.41,"close":36.31,"volume":706325,"rsi_14":25.78,"sma_20":40.68,"sma_60":39.77,"sma_120":38.89},{"date":"2024-12-27","open":35.91,"high":36.38,"low":35.2,"close":35.79,"volume":587801,"rsi_14":20.36,"sma_20":40.47,"sma_60":39.81,"sma_120":38.93},{"date":"2024-12-30","open":35.52,"high":35.85,"low":35.23,"close":35.57,"volume":424018,"rsi_14":20.33,"sma_20":40.24,"sma_60":39.83,"sma_120":38.97},{"date":"2024-12-31","open":35.82,"high":36.02,"low":35.4,"close":35.6,"volume":806099,"rsi_14":21.51,"sma_20":39.98,"sma_60":39.85,"sma_120":38.98},{"date":"2025-01-02","open":35.7,"high":35.92,"low":34.64,"close":34.73,"volume":563407,"rsi_14":19.38,"sma_20":39.69,"sma_60":39.85,"sma_120":38.99},{"date":"2025-01-03","open":34.8,"high":35.08,"low":34.2,"close":34.98,"volume":575886,"rsi_14":23.27,"sma_20":39.41,"sma_60":39.87,"sma_120":39.0},{"date":"2025-01-06","open":35.04,"high":35.45,"low":34.67,"close":34.77,"volume":1401850,"rsi_14":23.67,"sma_20":39.16,"sma_60":39.87,"sma_120":38.99},{"date":"2025-01-07","open":34.77,"high":34.99,"low":33.86,"close":34.33,"volume":1179407,"rsi_14":22.59,"sma_20":38.87,"sma_60":39.87,"sma_120":38.96},{"date":"2025-01-08","open":33.95,"high":34.64,"low":33.83,"close":34.3,"volume":698013,"rsi_14":26.61,"sma_20":38.58,"sma_60":39.85,"sma_120":38.94},{"date":"2025-01-10","open":33.48,"high":33.6,"low":32.28,"close":32.86,"volume":968784,"rsi_14":29.37,"sma_20":38.24,"sma_60":39.79,"sma_120":38.9},{"date":"2025-01-13","open":32.83,"high":33.59,"low":32.48,"close":33.53,"volume":746852,"rsi_14":38.64,"sma_20":37.93,"sma_60":39.73,"sma_120":38.87},{"date":"2025-01-14","open":33.75,"high":35.49,"low":33.72,"close":35.46,"volume":1661778,"rsi_14":49.3,"sma_20":37.76,"sma_60":39.71,"sma_120":38.84},{"date":"2025-01-15","open":36.87,"high":36.93,"low":35.53,"close":35.83,"volume":606521,"rsi_14":50.99,"sma_20":37.61,"sma_60":39.68,"sma_120":38.82},{"date":"2025-01-16","open":35.71,"high":35.81,"low":35.08,"close":35.34,"volume":502409,"rsi_14":46.03,"sma_20":37.45,"sma_60":39.66,"sma_120":38.79},{"date":"2025-01-17","open":35.75,"high":35.98,"low":35.17,"close":35.59,"volume":706245,"rsi_14":45.38,"sma_20":37.36,"sma_60":39.69,"sma_120":38.76},{"date":"2025-01-21","open":35.9,"high":36.32,"low":35.68,"close":35.97,"volume":1074463,"rsi_14":51.18,"sma_20":37.4,"sma_60":39.72,"sma_120":38.74},{"date":"2025-01-22","open":35.72,"high":36.05,"low":35.39,"close":35.59,"volume":1172115,"rsi_14":50.12,"sma_20":37.44,"sma_60":39.74,"sma_120":38.71},{"date":"2025-01-23","open":35.23,"high":35.67,"low":33.64,"close":34.37,"volume":1041477,"rsi_14":43.11,"sma_20":37.38,"sma_60":39.73,"sma_120":38.67},{"date":"2025-01-24","open":34.62,"high":35.08,"low":34.14,"close":34.36,"volume":846502,"rsi_14":47.73,"sma_20":37.31,"sma_60":39.73,"sma_120":38.65},{"date":"2025-01-27","open":34.49,"high":35.43,"low":34.43,"close":35.38,"volume":1910209,"rsi_14":52.23,"sma_20":37.27,"sma_60":39.72,"sma_120":38.65},{"date":"2025-01-28","open":35.47,"high":35.74,"low":35.06,"close":35.33,"volume":869712,"rsi_14":53.25,"sma_20":37.22,"sma_60":39.71,"sma_120":38.65},{"date":"2025-01-29","open":35.04,"high":35.82,"low":34.86,"close":35.1,"volume":922024,"rsi_14":54.56,"sma_20":37.19,"sma_60":39.69,"sma_120":38.66},{"date":"2025-01-30","open":35.42,"high":35.7,"low":34.9,"close":35.16,"volume":693377,"rsi_14":55.04,"sma_20":37.16,"sma_60":39.69,"sma_120":38.67},{"date":"2025-01-31","open":35.07,"high":36.12,"low":35.07,"close":35.5,"volume":791103,"rsi_14":67.9,"sma_20":37.16,"sma_60":39.69,"sma_120":38.68},{"date":"2025-02-03","open":34.71,"high":35.3,"low":34.19,"close":34.77,"volume":1143453,"rsi_14":58.28,"sma_20":37.16,"sma_60":39.69,"sma_120":38.68},{"date":"2025-02-04","open":34.84,"high":36.08,"low":34.83,"close":35.86,"volume":688662,"rsi_14":52.99,"sma_20":37.21,"sma_60":39.69,"sma_120":38.7},{"date":"2025-02-05","open":36.08,"high":36.16,"low":35.64,"close":36.02,"volume":875891,"rsi_14":51.54,"sma_20":37.27,"sma_60":39.61,"sma_120":38.72},{"date":"2025-02-06","open":36.02,"high":36.86,"low":35.88,"close":36.72,"volume":967608,"rsi_14":60.46,"sma_20":37.4,"sma_60":39.57,"sma_120":38.74},{"date":"2025-02-07","open":36.71,"high":36.76,"low":35.66,"close":36.08,"volume":947223,"rsi_14":53.49,"sma_20":37.5,"sma_60":39.51,"sma_120":38.76},{"date":"2025-02-10","open":36.15,"high":36.18,"low":35.61,"close":35.95,"volume":963308,"rsi_14":49.86,"sma_20":37.66,"sma_60":39.43,"sma_120":38.76},{"date":"2025-02-11","open":35.66,"high":36.62,"low":35.63,"close":36.48,"volume":1221955,"rsi_14":56.46,"sma_20":37.82,"sma_60":39.37,"sma_120":38.77},{"date":"2025-02-12","open":35.89,"high":36.33,"low":35.47,"close":35.48,"volume":1020164,"rsi_14":58.29,"sma_20":37.82,"sma_60":39.29,"sma_120":38.78},{"date":"2025-02-13","open":35.62,"high":35.78,"low":35.21,"close":35.69,"volume":723928,"rsi_14":59.62,"sma_20":37.81,"sma_60":39.21,"sma_120":38.78},{"date":"2025-02-14","open":35.99,"high":36.53,"low":35.43,"close":35.52,"volume":494325,"rsi_14":48.6,"sma_20":37.8,"sma_60":39.12,"sma_120":38.78},{"date":"2025-02-18","open":35.52,"high":35.95,"low":35.34,"close":35.81,"volume":745759,"rsi_14":51.21,"sma_20":37.8,"sma_60":39.05,"sma_120":38.77},{"date":"2025-02-19","open":35.41,"high":35.88,"low":35.35,"close":35.65,"volume":691620,"rsi_14":51.72,"sma_20":37.76,"sma_60":38.98,"sma_120":38.75},{"date":"2025-02-20","open":35.46,"high":35.59,"low":34.57,"close":34.86,"volume":561701,"rsi_14":45.8,"sma_20":37.71,"sma_60":38.91,"sma_120":38.74},{"date":"2025-02-21","open":34.99,"high":35.22,"low":33.37,"close":33.44,"volume":899063,"rsi_14":35.85,"sma_20":37.64,"sma_60":38.8,"sma_120":38.7},{"date":"2025-02-24","open":33.69,"high":33.95,"low":33.33,"close":33.34,"volume":833236,"rsi_14":38.83,"sma_20":37.57,"sma_60":38.67,"sma_120":38.67},{"date":"2025-02-25","open":33.68,"high":33.95,"low":33.26,"close":33.41,"volume":1131376,"rsi_14":29.44,"sma_20":37.45,"sma_60":38.53,"sma_120":38.63},{"date":"2025-02-26","open":33.31,"high":33.76,"low":33.02,"close":33.48,"volume":836401,"rsi_14":28.33,"sma_20":37.34,"sma_60":38.41,"sma_120":38.6},{"date":"2025-02-27","open":33.47,"high":33.93,"low":33.34,"close":33.45,"volume":715276,"rsi_14":19.75,"sma_20":37.23,"sma_60":38.3,"sma_120":38.57},{"date":"2025-02-28","open":33.56,"high":34.06,"low":33.41,"close":33.83,"volume":1159016,"rsi_14":27.33,"sma_20":37.15,"sma_60":38.18,"sma_120":38.55},{"date":"2025-03-03","open":33.88,"high":34.25,"low":32.94,"close":33.32,"volume":942691,"rsi_14":25.62,"sma_20":37.02,"sma_60":38.05,"sma_120":38.53},{"date":"2025-03-04","open":32.82,"high":33.32,"low":31.99,"close":32.58,"volume":1054654,"rsi_14":16.19,"sma_20":36.88,"sma_60":37.91,"sma_120":38.51},{"date":"2025-03-05","open":32.71,"high":33.02,"low":32.01,"close":32.3,"volume":939248,"rsi_14":18.35,"sma_20":36.68,"sma_60":37.77,"sma_120":38.48},{"date":"2025-03-06","open":32.06,"high":32.16,"low":31.41,"close":31.69,"volume":1378399,"rsi_14":13.6,"sma_20":36.43,"sma_60":37.62,"sma_120":38.45},{"date":"2025-03-07","open":31.71,"high":31.84,"low":31.06,"close":31.43,"volume":1152042,"rsi_14":14.14,"sma_20":36.14,"sma_60":37.47,"sma_120":38.42},{"date":"2025-03-10","open":31.0,"high":31.38,"low":30.39,"close":30.59,"volume":1742773,"rsi_14":8.21,"sma_20":35.83,"sma_60":37.3,"sma_120":38.37},{"date":"2025-03-11","open":30.69,"high":31.08,"low":29.95,"close":30.23,"volume":1436489,"rsi_14":7.95,"sma_20":35.51,"sma_60":37.14,"sma_120":38.32},{"date":"2025-03-12","open":30.43,"high":30.65,"low":29.98,"close":30.38,"volume":1382810,"rsi_14":11.44,"sma_20":35.17,"sma_60":36.97,"sma_120":38.27},{"date":"2025-03-13","open":30.57,"high":31.01,"low":30.2,"close":30.26,"volume":732028,"rsi_14":14.74,"sma_20":34.88,"sma_60":36.82,"sma_120":38.22},{"date":"2025-03-14","open":30.47,"high":30.74,"low":30.23,"close":30.7,"volume":1159335,"rsi_14":22.7,"sma_20":34.6,"sma_60":36.67,"sma_120":38.16},{"date":"2025-03-17","open":31.13,"high":31.22,"low":30.66,"close":30.94,"volume":1654068,"rsi_14":25.47,"sma_20":34.36,"sma_60":36.54,"sma_120":38.11},{"date":"2025-03-18","open":30.96,"high":31.16,"low":30.62,"close":30.98,"volume":1017392,"rsi_14":25.05,"sma_20":34.1,"sma_60":36.42,"sma_120":38.06},{"date":"2025-03-19","open":30.91,"high":31.19,"low":30.58,"close":30.86,"volume":1003746,"rsi_14":24.58,"sma_20":33.85,"sma_60":36.34,"sma_120":38.02},{"date":"2025-03-20","open":30.58,"high":31.21,"low":30.58,"close":30.62,"volume":1118526,"rsi_14":17.62,"sma_20":33.63,"sma_60":36.26,"sma_120":37.98},{"date":"2025-03-21","open":30.77,"high":30.79,"low":30.13,"close":30.36,"volume":3262162,"rsi_14":18.55,"sma_20":33.47,"sma_60":36.16,"sma_120":37.94},{"date":"2025-03-24","open":30.92,"high":31.38,"low":30.76,"close":31.22,"volume":892259,"rsi_14":35.95,"sma_20":33.35,"sma_60":36.08,"sma_120":37.9},{"date":"2025-03-25","open":31.23,"high":31.55,"low":30.62,"close":30.67,"volume":1359385,"rsi_14":34.01,"sma_20":33.21,"sma_60":35.98,"sma_120":37.86},{"date":"2025-03-26","open":30.8,"high":31.06,"low":30.08,"close":30.25,"volume":1445226,"rsi_14":35.33,"sma_20":33.04,"sma_60":35.87,"sma_120":37.82},{"date":"2025-03-27","open":30.36,"high":30.47,"low":29.8,"close":30.04,"volume":1412929,"rsi_14":35.74,"sma_20":32.86,"sma_60":35.76,"sma_120":37.78},{"date":"2025-03-28","open":30.03,"high":30.1,"low":28.74,"close":29.1,"volume":1361631,"rsi_14":34.92,"sma_20":32.61,"sma_60":35.64,"sma_120":37.74},{"date":"2025-03-31","open":28.78,"high":29.65,"low":28.35,"close":29.53,"volume":10848711,"rsi_14":43.05,"sma_20":32.41,"sma_60":35.53,"sma_120":37.69},{"date":"2025-04-01","open":29.3,"high":29.45,"low":28.42,"close":28.68,"volume":1869274,"rsi_14":35.15,"sma_20":32.21,"sma_60":35.42,"sma_120":37.63},{"date":"2025-04-02","open":28.33,"high":29.11,"low":28.33,"close":29.08,"volume":2259099,"rsi_14":40.16,"sma_20":32.04,"sma_60":35.31,"sma_120":37.59},{"date":"2025-04-03","open":27.68,"high":27.78,"low":25.85,"close":25.87,"volume":1970436,"rsi_14":22.55,"sma_20":31.73,"sma_60":35.15,"sma_120":37.51},{"date":"2025-04-04","open":24.54,"high":24.74,"low":23.43,"close":24.18,"volume":2505507,"rsi_14":16.96,"sma_20":31.35,"sma_60":34.96,"sma_120":37.42},{"date":"2025-04-07","open":23.49,"high":25.27,"low":22.89,"close":23.7,"volume":2434504,"rsi_14":15.9,"sma_20":30.98,"sma_60":34.77,"sma_120":37.31},{"date":"2025-04-08","open":24.61,"high":24.79,"low":22.71,"close":23.03,"volume":2909244,"rsi_14":15.12,"sma_20":30.6,"sma_60":34.59,"sma_120":37.19},{"date":"2025-04-09","open":22.53,"high":25.57,"low":22.51,"close":25.0,"volume":4844293,"rsi_14":28.31,"sma_20":30.32,"sma_60":34.44,"sma_120":37.09},{"date":"2025-04-10","open":24.41,"high":24.41,"low":21.95,"close":22.66,"volume":2431957,"rsi_14":24.4,"sma_20":29.92,"sma_60":34.21,"sma_120":36.96},{"date":"2025-04-11","open":22.35,"high":22.89,"low":21.67,"close":22.62,"volume":1940983,"rsi_14":19.75,"sma_20":29.49,"sma_60":33.97,"sma_120":36.83},{"date":"2025-04-14","open":23.04,"high":23.04,"low":22.19,"close":22.86,"volume":2439148,"rsi_14":21.9,"sma_20":29.07,"sma_60":33.74,"sma_120":36.7},{"date":"2025-04-15","open":22.86,"high":23.69,"low":22.86,"close":23.42,"volume":2532460,"rsi_14":25.71,"sma_20":28.67,"sma_60":33.52,"sma_120":36.61},{"date":"2025-04-16","open":23.25,"high":23.65,"low":23.19,"close":23.46,"volume":1573376,"rsi_14":26.3,"sma_20":28.28,"sma_60":33.3,"sma_120":36.51},{"date":"2025-04-17","open":23.46,"high":23.89,"low":23.26,"close":23.44,"volume":1301094,"rsi_14":28.18,"sma_20":27.9,"sma_60":33.08,"sma_120":36.41},{"date":"2025-04-21","open":23.17,"high":23.4,"low":22.77,"close":23.33,"volume":1497956,"rsi_14":25.45,"sma_20":27.53,"sma_60":32.88,"sma_120":36.3},{"date":"2025-04-22","open":23.6,"high":24.2,"low":23.41,"close":24.19,"volume":1155180,"rsi_14":32.26,"sma_20":27.16,"sma_60":32.7,"sma_120":36.21},{"date":"2025-04-23","open":25.01,"high":25.72,"low":24.54,"close":24.99,"volume":3406125,"rsi_14":34.33,"sma_20":26.86,"sma_60":32.51,"sma_120":36.11},{"date":"2025-04-24","open":24.2,"high":25.11,"low":24.18,"close":25.09,"volume":2307758,"rsi_14":46.09,"sma_20":26.59,"sma_60":32.32,"sma_120":36.02},{"date":"2025-04-25","open":24.71,"high":25.65,"low":24.71,"close":25.51,"volume":5898678,"rsi_14":57.66,"sma_20":26.35,"sma_60":32.15,"sma_120":35.92},{"date":"2025-04-28","open":25.53,"high":26.2,"low":25.52,"close":26.07,"volume":2605909,"rsi_14":63.56,"sma_20":26.19,"sma_60":31.98,"sma_120":35.83},{"date":"2025-04-29","open":26.03,"high":26.51,"low":25.68,"close":26.4,"volume":1480147,"rsi_14":70.09,"sma_20":26.02,"sma_60":31.82,"sma_120":35.75},{"date":"2025-04-30","open":25.77,"high":26.46,"low":25.47,"close":26.27,"volume":1558836,"rsi_14":59.68,"sma_20":25.9,"sma_60":31.66,"sma_120":35.68},{"date":"2025-05-01","open":26.16,"high":26.95,"low":26.08,"close":26.68,"volume":1527243,"rsi_14":93.44,"sma_20":25.77,"sma_60":31.49,"sma_120":35.59},{"date":"2025-05-02","open":27.1,"high":27.63,"low":26.73,"close":27.56,"volume":888209,"rsi_14":95.15,"sma_20":25.86,"sma_60":31.34,"sma_120":35.48},{"date":"2025-05-05","open":27.29,"high":28.11,"low":27.29,"close":27.6,"volume":1468355,"rsi_14":94.96,"sma_20":26.04,"sma_60":31.17,"sma_120":35.37},{"date":"2025-05-06","open":27.24,"high":27.62,"low":26.95,"close":26.98,"volume":946050,"rsi_14":83.42,"sma_20":26.21,"sma_60":31.01,"sma_120":35.26},{"date":"2025-05-07","open":27.45,"high":27.58,"low":27.13,"close":27.18,"volume":1660209,"rsi_14":83.91,"sma_20":26.43,"sma_60":30.85,"sma_120":35.14},{"date":"2025-05-08","open":27.53,"high":28.11,"low":27.23,"close":27.88,"volume":1362649,"rsi_14":86.0,"sma_20":26.58,"sma_60":30.69,"sma_120":35.03},{"date":"2025-05-09","open":28.01,"high":28.17,"low":27.67,"close":27.78,"volume":1305790,"rsi_14":86.13,"sma_20":26.85,"sma_60":30.55,"sma_120":34.92},{"date":"2025-05-12","open":29.37,"high":29.98,"low":29.22,"close":29.62,"volume":2081984,"rsi_14":88.03,"sma_20":27.22,"sma_60":30.44,"sma_120":34.82},{"date":"2025-05-13","open":29.84,"high":29.84,"low":29.31,"close":29.82,"volume":854839,"rsi_14":86.94,"sma_20":27.59,"sma_60":30.34,"sma_120":34.73},{"date":"2025-05-14","open":29.57,"high":29.83,"low":29.29,"close":29.47,"volume":1230398,"rsi_14":82.35,"sma_20":27.91,"sma_60":30.23,"sma_120":34.64},{"date":"2025-05-15","open":29.4,"high":29.6,"low":29.17,"close":29.52,"volume":1336785,"rsi_14":81.33,"sma_20":28.23,"sma_60":30.12,"sma_120":34.55},{"date":"2025-05-16","open":29.5,"high":29.5,"low":29.1,"close":29.36,"volume":822720,"rsi_14":77.41,"sma_20":28.54,"sma_60":30.02,"sma_120":34.47},{"date":"2025-05-19","open":28.84,"high":29.05,"low":28.73,"close":28.97,"volume":841535,"rsi_14":71.21,"sma_20":28.84,"sma_60":29.94,"sma_120":34.37},{"date":"2025-05-20","open":28.87,"high":29.08,"low":28.72,"close":28.8,"volume":658225,"rsi_14":70.76,"sma_20":29.08,"sma_60":29.86,"sma_120":34.27},{"date":"2025-05-21","open":28.73,"high":28.73,"low":27.89,"close":27.93,"volume":756655,"rsi_14":59.54,"sma_20":29.23,"sma_60":29.77,"sma_120":34.15},{"date":"2025-05-22","open":27.35,"high":28.09,"low":27.35,"close":27.82,"volume":1161554,"rsi_14":52.3,"sma_20":29.38,"sma_60":29.67,"sma_120":34.04},{"date":"2025-05-23","open":26.97,"high":27.82,"low":26.97,"close":27.64,"volume":1164980,"rsi_14":47.8,"sma_20":29.47,"sma_60":29.56,"sma_120":33.93},{"date":"2025-05-27","open":28.15,"high":28.78,"low":27.82,"close":28.75,"volume":810182,"rsi_14":60.7,"sma_20":29.6,"sma_60":29.47,"sma_120":33.82},{"date":"2025-05-28","open":28.71,"high":28.95,"low":28.55,"close":28.6,"volume":1029488,"rsi_14":58.16,"sma_20":29.7,"sma_60":29.38,"sma_120":33.71},{"date":"2025-05-29","open":28.87,"high":28.97,"low":28.54,"close":28.94,"volume":1581504,"rsi_14":55.71,"sma_20":29.82,"sma_60":29.31,"sma_120":33.61},{"date":"2025-05-30","open":28.81,"high":29.07,"low":28.58,"close":28.8,"volume":1445023,"rsi_14":55.46,"sma_20":29.91,"sma_60":29.24,"sma_120":33.5},{"date":"2025-06-02","open":28.65,"high":28.7,"low":28.16,"close":28.47,"volume":1529314,"rsi_14":34.71,"sma_20":29.94,"sma_60":29.18,"sma_120":33.4},{"date":"2025-06-03","open":28.43,"high":29.22,"low":28.27,"close":28.99,"volume":1139172,"rsi_14":38.79,"sma_20":30.0,"sma_60":29.13,"sma_120":33.3},{"date":"2025-06-04","open":28.86,"high":29.11,"low":28.46,"close":28.59,"volume":960582,"rsi_14":38.36,"sma_20":30.07,"sma_60":29.09,"sma_120":33.2},{"date":"2025-06-05","open":28.58,"high":28.91,"low":28.25,"close":28.77,"volume":1147336,"rsi_14":39.89,"sma_20":30.13,"sma_60":29.06,"sma_120":33.1},{"date":"2025-06-06","open":29.26,"high":29.62,"low":28.92,"close":29.36,"volume":843018,"rsi_14":47.04,"sma_20":30.19,"sma_60":29.03,"sma_120":33.0},{"date":"2025-06-09","open":29.72,"high":30.42,"low":29.58,"close":30.03,"volume":2022541,"rsi_14":55.89,"sma_20":30.29,"sma_60":29.02,"sma_120":32.92},{"date":"2025-06-10","open":30.89,"high":31.4,"low":30.5,"close":30.93,"volume":2356693,"rsi_14":63.11,"sma_20":30.35,"sma_60":29.02,"sma_120":32.85},{"date":"2025-06-11","open":30.94,"high":31.21,"low":30.21,"close":30.45,"volume":2529575,"rsi_14":67.06,"sma_20":30.36,"sma_60":29.0,"sma_120":32.77},{"date":"2025-06-12","open":30.17,"high":30.36,"low":29.89,"close":30.24,"volume":1325031,"rsi_14":65.98,"sma_20":30.38,"sma_60":28.99,"sma_120":32.7},{"date":"2025-06-13","open":29.72,"high":30.1,"low":29.45,"close":29.5,"volume":1380015,"rsi_14":63.74,"sma_20":30.36,"sma_60":28.96,"sma_120":32.65},{"date":"2025-06-16","open":29.92,"high":30.07,"low":29.13,"close":29.26,"volume":1512884,"rsi_14":54.31,"sma_20":30.34,"sma_60":28.93,"sma_120":32.59},{"date":"2025-06-17","open":28.86,"high":29.35,"low":28.83,"close":28.84,"volume":1330745,"rsi_14":51.94,"sma_20":30.32,"sma_60":28.89,"sma_120":32.53},{"date":"2025-06-18","open":28.83,"high":29.15,"low":28.75,"close":28.81,"volume":1563072,"rsi_14":48.94,"sma_20":30.3,"sma_60":28.85,"sma_120":32.46},{"date":"2025-06-20","open":29.01,"high":29.15,"low":28.65,"close":28.65,"volume":6261833,"rsi_14":48.7,"sma_20":30.32,"sma_60":28.8,"sma_120":32.39},{"date":"2025-06-23","open":28.54,"high":29.44,"low":28.43,"close":29.41,"volume":1691664,"rsi_14":57.45,"sma_20":30.38,"sma_60":28.78,"sma_120":32.33},{"date":"2025-06-24","open":29.69,"high":30.21,"low":29.57,"close":29.93,"volume":1439576,"rsi_14":57.38,"sma_20":30.5,"sma_60":28.78,"sma_120":32.27},{"date":"2025-06-25","open":29.83,"high":29.96,"low":29.49,"close":29.54,"volume":886672,"rsi_14":57.56,"sma_20":30.54,"sma_60":28.78,"sma_120":32.21},{"date":"2025-06-26","open":29.66,"high":30.22,"low":29.31,"close":30.16,"volume":3409811,"rsi_14":60.29,"sma_20":30.63,"sma_60":28.78,"sma_120":32.16},{"date":"2025-06-27","open":30.49,"high":30.53,"low":29.85,"close":30.0,"volume":4066986,"rsi_14":55.11,"sma_20":30.68,"sma_60":28.8,"sma_120":32.11},{"date":"2025-06-30","open":30.13,"high":30.47,"low":30.0,"close":30.01,"volume":1182306,"rsi_14":49.83,"sma_20":30.74,"sma_60":28.81,"sma_120":32.06},{"date":"2025-07-01","open":29.85,"high":31.95,"low":29.81,"close":31.34,"volume":1227689,"rsi_14":53.33,"sma_20":30.89,"sma_60":28.9,"sma_120":32.02},{"date":"2025-07-02","open":31.5,"high":31.91,"low":31.23,"close":31.84,"volume":949898,"rsi_14":61.45,"sma_20":31.04,"sma_60":29.03,"sma_120":31.99},{"date":"2025-07-03","open":31.83,"high":32.45,"low":31.83,"close":32.18,"volume":599685,"rsi_14":65.63,"sma_20":31.23,"sma_60":29.17,"sma_120":31.97},{"date":"2025-07-07","open":31.98,"high":32.42,"low":31.46,"close":31.67,"volume":1060994,"rsi_14":68.17,"sma_20":31.38,"sma_60":29.32,"sma_120":31.95},{"date":"2025-07-08","open":31.66,"high":32.4,"low":31.66,"close":31.97,"volume":1081055,"rsi_14":72.45,"sma_20":31.52,"sma_60":29.43,"sma_120":31.93},{"date":"2025-07-09","open":32.09,"high":32.31,"low":31.75,"close":31.89,"volume":873298,"rsi_14":76.86,"sma_20":31.61,"sma_60":29.59,"sma_120":31.9},{"date":"2025-07-10","open":31.82,"high":32.52,"low":31.82,"close":32.3,"volume":841904,"rsi_14":78.8,"sma_20":31.69,"sma_60":29.75,"sma_120":31.86},{"date":"2025-07-11","open":32.35,"high":32.35,"low":31.74,"close":31.8,"volume":697238,"rsi_14":74.55,"sma_20":31.76,"sma_60":29.9,"sma_120":31.82},{"date":"2025-07-14","open":31.67,"high":32.07,"low":31.67,"close":31.98,"volume":1028043,"rsi_14":72.04,"sma_20":31.85,"sma_60":30.05,"sma_120":31.78},{"date":"2025-07-15","open":31.74,"high":32.02,"low":30.65,"close":30.67,"volume":1127731,"rsi_14":55.65,"sma_20":31.91,"sma_60":30.17,"sma_120":31.73},{"date":"2025-07-16","open":30.93,"high":31.25,"low":30.21,"close":31.12,"volume":1096039,"rsi_14":61.84,"sma_20":32.0,"sma_60":30.29,"sma_120":31.69},{"date":"2025-07-17","open":31.02,"high":32.07,"low":30.95,"close":32.05,"volume":1177400,"rsi_14":63.51,"sma_20":32.17,"sma_60":30.44,"sma_120":31.66},{"date":"2025-07-18","open":32.14,"high":32.32,"low":31.66,"close":31.87,"volume":850993,"rsi_14":63.34,"sma_20":32.33,"sma_60":30.57,"sma_120":31.63},{"date":"2025-07-21","open":31.89,"high":32.26,"low":31.6,"close":31.64,"volume":1063031,"rsi_14":61.27,"sma_20":32.49,"sma_60":30.68,"sma_120":31.59},{"date":"2025-07-22","open":31.66,"high":32.07,"low":31.66,"close":31.83,"volume":799267,"rsi_14":54.02,"sma_20":32.61,"sma_60":30.79,"sma_120":31.56},{"date":"2025-07-23","open":32.14,"high":32.39,"low":31.59,"close":32.31,"volume":1476026,"rsi_14":53.87,"sma_20":32.74,"sma_60":30.9,"sma_120":31.53},{"date":"2025-07-24","open":32.62,"high":32.62,"low":31.5,"close":31.75,"volume":1642939,"rsi_14":46.58,"sma_20":32.85,"sma_60":31.0,"sma_120":31.49},{"date":"2025-07-25","open":31.7,"high":31.83,"low":31.04,"close":31.74,"volume":1127331,"rsi_14":50.58,"sma_20":32.93,"sma_60":31.09,"sma_120":31.45},{"date":"2025-07-28","open":31.74,"high":31.81,"low":31.44,"close":31.53,"volume":1019331,"rsi_14":46.14,"sma_20":33.01,"sma_60":31.17,"sma_120":31.42},{"date":"2025-07-29","open":31.55,"high":31.72,"low":30.96,"close":31.34,"volume":1385595,"rsi_14":47.48,"sma_20":33.1,"sma_60":31.25,"sma_120":31.37},{"date":"2025-07-30","open":31.63,"high":31.64,"low":30.4,"close":30.66,"volume":1343757,"rsi_14":38.46,"sma_20":33.08,"sma_60":31.3,"sma_120":31.32},{"date":"2025-07-31","open":30.44,"high":30.61,"low":30.02,"close":30.16,"volume":1038658,"rsi_14":38.46,"sma_20":33.0,"sma_60":31.35,"sma_120":31.26},{"date":"2025-08-01","open":29.76,"high":29.89,"low":28.91,"close":29.78,"volume":1539484,"rsi_14":34.26,"sma_20":32.89,"sma_60":31.4,"sma_120":31.2},{"date":"2025-08-04","open":29.68,"high":30.14,"low":29.58,"close":30.03,"volume":1533859,"rsi_14":42.83,"sma_20":32.8,"sma_60":31.44,"sma_120":31.14},{"date":"2025-08-05","open":30.18,"high":30.47,"low":29.63,"close":30.47,"volume":1492147,"rsi_14":42.61,"sma_20":32.72,"sma_60":31.48,"sma_120":31.08},{"date":"2025-08-06","open":30.56,"high":30.76,"low":30.34,"close":30.47,"volume":1845758,"rsi_14":29.59,"sma_20":32.64,"sma_60":31.52,"sma_120":31.03},{"date":"2025-08-07","open":30.82,"high":30.82,"low":29.97,"close":30.19,"volume":1514071,"rsi_14":28.77,"sma_20":32.53,"sma_60":31.52,"sma_120":30.98},{"date":"2025-08-08","open":30.54,"high":30.82,"low":30.22,"close":30.81,"volume":1442457,"rsi_14":40.04,"sma_20":32.47,"sma_60":31.53,"sma_120":30.93},{"date":"2025-08-11","open":30.89,"high":31.06,"low":30.46,"close":30.68,"volume":839940,"rsi_14":36.4,"sma_20":32.4,"sma_60":31.54,"sma_120":30.88},{"date":"2025-08-12","open":30.98,"high":32.19,"low":30.98,"close":32.12,"volume":1027960,"rsi_14":47.53,"sma_20":32.47,"sma_60":31.58,"sma_120":30.85},{"date":"2025-08-13","open":32.36,"high":32.98,"low":32.16,"close":32.96,"volume":1398587,"rsi_14":59.93,"sma_20":32.56,"sma_60":31.64,"sma_120":30.83},{"date":"2025-08-14","open":32.47,"high":32.95,"low":32.24,"close":32.89,"volume":955518,"rsi_14":59.33,"sma_20":32.6,"sma_60":31.7,"sma_120":30.82},{"date":"2025-08-15","open":33.05,"high":33.05,"low":32.23,"close":32.31,"volume":1215150,"rsi_14":55.8,"sma_20":32.62,"sma_60":31.75,"sma_120":30.81},{"date":"2025-08-18","open":32.05,"high":32.37,"low":31.99,"close":32.32,"volume":956319,"rsi_14":55.31,"sma_20":32.65,"sma_60":31.82,"sma_120":30.79},{"date":"2025-08-19","open":32.29,"high":32.7,"low":32.22,"close":32.49,"volume":764861,"rsi_14":63.49,"sma_20":32.68,"sma_60":31.89,"sma_120":30.78},{"date":"2025-08-20","open":32.55,"high":32.64,"low":32.03,"close":32.36,"volume":1097160,"rsi_14":68.09,"sma_20":32.68,"sma_60":31.97,"sma_120":30.77},{"date":"2025-08-21","open":32.13,"high":32.27,"low":31.88,"close":32.04,"volume":753009,"rsi_14":68.98,"sma_20":32.69,"sma_60":32.03,"sma_120":30.75},{"date":"2025-08-22","open":32.23,"high":34.05,"low":32.17,"close":33.9,"volume":1482944,"rsi_14":77.99,"sma_20":32.8,"sma_60":32.12,"sma_120":30.75},{"date":"2025-08-25","open":33.63,"high":33.99,"low":33.51,"close":33.57,"volume":882704,"rsi_14":72.84,"sma_20":32.91,"sma_60":32.2,"sma_120":30.75},{"date":"2025-08-26","open":33.57,"high":34.08,"low":33.4,"close":33.8,"volume":859626,"rsi_14":73.7,"sma_20":33.02,"sma_60":32.29,"sma_120":30.76},{"date":"2025-08-27","open":33.59,"high":34.44,"low":33.54,"close":34.31,"volume":809248,"rsi_14":78.49,"sma_20":33.19,"sma_60":32.39,"sma_120":30.78},{"date":"2025-08-28","open":34.56,"high":34.56,"low":33.88,"close":34.15,"volume":584784,"rsi_14":74.61,"sma_20":33.38,"sma_60":32.47,"sma_120":30.8},{"date":"2025-08-29","open":34.19,"high":34.51,"low":34.11,"close":34.36,"volume":769093,"rsi_14":76.86,"sma_20":33.6,"sma_60":32.57,"sma_120":30.83},{"date":"2025-09-02","open":33.74,"high":34.15,"low":33.56,"close":34.09,"volume":1232064,"rsi_14":67.34,"sma_20":33.81,"sma_60":32.66,"sma_120":30.86},{"date":"2025-09-03","open":34.1,"high":34.55,"low":33.78,"close":34.21,"volume":702978,"rsi_14":62.6,"sma_20":34.01,"sma_60":32.75,"sma_120":30.89},{"date":"2025-09-04","open":34.47,"high":34.64,"low":34.15,"close":34.64,"volume":666383,"rsi_14":66.43,"sma_20":34.22,"sma_60":32.83,"sma_120":30.92},{"date":"2025-09-05","open":34.72,"high":35.16,"low":34.02,"close":34.38,"volume":694602,"rsi_14":70.63,"sma_20":34.44,"sma_60":32.88,"sma_120":30.95},{"date":"2025-09-08","open":34.23,"high":34.33,"low":33.63,"close":34.14,"volume":805141,"rsi_14":67.34,"sma_20":34.61,"sma_60":32.95,"sma_120":30.98},{"date":"2025-09-09","open":34.15,"high":34.25,"low":33.73,"close":33.78,"volume":748739,"rsi_14":61.88,"sma_20":34.77,"sma_60":33.01,"sma_120":31.0},{"date":"2025-09-10","open":33.77,"high":34.05,"low":33.63,"close":33.86,"volume":510526,"rsi_14":63.98,"sma_20":34.87,"sma_60":33.08,"sma_120":31.02},{"date":"2025-09-11","open":33.82,"high":34.19,"low":33.62,"close":34.02,"volume":799233,"rsi_14":69.0,"sma_20":34.92,"sma_60":33.16,"sma_120":31.04},{"date":"2025-09-12","open":33.91,"high":34.28,"low":33.91,"close":34.06,"volume":781246,"rsi_14":52.41,"sma_20":34.98,"sma_60":33.25,"sma_120":31.07},{"date":"2025-09-15","open":34.09,"high":34.24,"low":33.39,"close":33.62,"volume":923066,"rsi_14":50.68,"sma_20":35.05,"sma_60":33.33,"sma_120":31.09},{"date":"2025-09-16","open":33.51,"high":33.52,"low":32.99,"close":33.39,"volume":723497,"rsi_14":44.11,"sma_20":35.11,"sma_60":33.41,"sma_120":31.11},{"date":"2025-09-17","open":33.37,"high":34.8,"low":33.37,"close":33.87,"volume":1018588,"rsi_14":43.65,"sma_20":35.18,"sma_60":33.49,"sma_120":31.14},{"date":"2025-09-18","open":34.01,"high":35.18,"low":33.83,"close":35.16,"volume":1157550,"rsi_14":60.96,"sma_20":35.32,"sma_60":33.58,"sma_120":31.18},{"date":"2025-09-19","open":35.16,"high":35.16,"low":34.71,"close":35.14,"volume":3452191,"rsi_14":58.82,"sma_20":35.48,"sma_60":33.68,"sma_120":31.23},{"date":"2025-09-22","open":35.1,"high":35.12,"low":34.26,"close":34.67,"volume":1015539,"rsi_14":56.25,"sma_20":35.52,"sma_60":33.75,"sma_120":31.27},{"date":"2025-09-23","open":34.63,"high":35.27,"low":34.39,"close":34.42,"volume":1009326,"rsi_14":52.23,"sma_20":35.57,"sma_60":33.83,"sma_120":31.31},{"date":"2025-09-24","open":34.49,"high":34.84,"low":34.2,"close":34.3,"volume":819481,"rsi_14":46.2,"sma_20":35.59,"sma_60":33.9,"sma_120":31.36},{"date":"2025-09-25","open":34.4,"high":34.6,"low":34.04,"close":34.26,"volume":826104,"rsi_14":48.63,"sma_20":35.59,"sma_60":33.95,"sma_120":31.43},{"date":"2025-09-26","open":34.3,"high":34.67,"low":34.04,"close":34.59,"volume":851249,"rsi_14":55.26,"sma_20":35.61,"sma_60":34.0,"sma_120":31.51},{"date":"2025-09-29","open":35.06,"high":35.06,"low":34.0,"close":34.24,"volume":1063366,"rsi_14":55.26,"sma_20":35.61,"sma_60":34.03,"sma_120":31.6},{"date":"2025-09-30","open":34.27,"high":34.45,"low":33.42,"close":33.94,"volume":990836,"rsi_14":50.85,"sma_20":35.6,"sma_60":34.07,"sma_120":31.69},{"date":"2025-10-01","open":33.73,"high":33.95,"low":33.35,"close":33.84,"volume":893782,"rsi_14":47.95,"sma_20":35.58,"sma_60":34.1,"sma_120":31.77},{"date":"2025-10-02","open":33.71,"high":34.03,"low":33.44,"close":33.77,"volume":872370,"rsi_14":46.78,"sma_20":35.53,"sma_60":34.13,"sma_120":31.86},{"date":"2025-10-03","open":34.11,"high":34.72,"low":33.97,"close":34.31,"volume":825332,"rsi_14":57.56,"sma_20":35.53,"sma_60":34.17,"sma_120":31.96},{"date":"2025-10-06","open":34.57,"high":35.43,"low":34.36,"close":34.74,"volume":863552,"rsi_14":64.19,"sma_20":35.56,"sma_60":34.22,"sma_120":32.06},{"date":"2025-10-07","open":34.71,"high":35.1,"low":34.51,"close":34.59,"volume":1199327,"rsi_14":58.1,"sma_20":35.61,"sma_60":34.26,"sma_120":32.15},{"date":"2025-10-08","open":34.99,"high":35.13,"low":34.33,"close":34.72,"volume":1015915,"rsi_14":43.27,"sma_20":35.65,"sma_60":34.33,"sma_120":32.25},{"date":"2025-10-09","open":34.71,"high":34.84,"low":34.17,"close":34.7,"volume":910708,"rsi_14":43.27,"sma_20":35.68,"sma_60":34.39,"sma_120":32.34},{"date":"2025-10-10","open":34.75,"high":35.14,"low":32.24,"close":32.28,"volume":1503136,"rsi_14":27.21,"sma_20":35.59,"sma_60":34.39,"sma_120":32.42},{"date":"2025-10-13","open":32.9,"high":33.3,"low":32.48,"close":33.23,"volume":702708,"rsi_14":39.94,"sma_20":35.57,"sma_60":34.41,"sma_120":32.49},{"date":"2025-10-14","open":32.98,"high":34.83,"low":32.86,"close":34.62,"volume":699977,"rsi_14":52.2,"sma_20":35.64,"sma_60":34.46,"sma_120":32.57},{"date":"2025-10-15","open":34.84,"high":34.89,"low":33.31,"close":33.63,"volume":961061,"rsi_14":46.11,"sma_20":35.62,"sma_60":34.49,"sma_120":32.64},{"date":"2025-10-16","open":33.36,"high":33.47,"low":31.18,"close":31.65,"volume":1815567,"rsi_14":35.0,"sma_20":35.44,"sma_60":34.48,"sma_120":32.69},{"date":"2025-10-17","open":32.09,"high":32.84,"low":31.72,"close":32.61,"volume":1225373,"rsi_14":42.2,"sma_20":35.31,"sma_60":34.5,"sma_120":32.75},{"date":"2025-10-20","open":32.83,"high":33.36,"low":32.54,"close":33.0,"volume":965474,"rsi_14":45.56,"sma_20":35.22,"sma_60":34.52,"sma_120":32.8},{"date":"2025-10-21","open":32.82,"high":33.19,"low":32.72,"close":32.82,"volume":758395,"rsi_14":45.19,"sma_20":35.14,"sma_60":34.54,"sma_120":32.85},{"date":"2025-10-22","open":32.99,"high":33.23,"low":32.53,"close":32.72,"volume":1064878,"rsi_14":45.03,"sma_20":35.06,"sma_60":34.56,"sma_120":32.9},{"date":"2025-10-23","open":32.06,"high":32.67,"low":31.28,"close":31.67,"volume":2188558,"rsi_14":38.14,"sma_20":34.92,"sma_60":34.57,"sma_120":32.94},{"date":"2025-10-24","open":32.17,"high":33.01,"low":31.8,"close":32.78,"volume":847562,"rsi_14":41.71,"sma_20":34.83,"sma_60":34.61,"sma_120":32.98},{"date":"2025-10-27","open":32.85,"high":33.13,"low":32.29,"close":32.47,"volume":869658,"rsi_14":41.14,"sma_20":34.74,"sma_60":34.65,"sma_120":33.02},{"date":"2025-10-28","open":32.48,"high":32.48,"low":31.99,"close":32.12,"volume":935678,"rsi_14":39.37,"sma_20":34.64,"sma_60":34.68,"sma_120":33.06},{"date":"2025-10-29","open":31.83,"high":32.51,"low":31.25,"close":31.56,"volume":1641069,"rsi_14":37.71,"sma_20":34.52,"sma_60":34.7,"sma_120":33.09},{"date":"2025-10-30","open":31.25,"high":31.85,"low":31.07,"close":31.23,"volume":1079486,"rsi_14":45.05,"sma_20":34.39,"sma_60":34.72,"sma_120":33.12},{"date":"2025-10-31","open":31.25,"high":31.49,"low":30.93,"close":31.27,"volume":1395940,"rsi_14":40.02,"sma_20":34.23,"sma_60":34.73,"sma_120":33.13},{"date":"2025-11-03","open":31.23,"high":31.73,"low":30.41,"close":31.73,"volume":911911,"rsi_14":33.62,"sma_20":34.08,"sma_60":34.75,"sma_120":33.14},{"date":"2025-11-04","open":31.32,"high":31.52,"low":31.01,"close":31.13,"volume":1004965,"rsi_14":35.19,"sma_20":33.9,"sma_60":34.76,"sma_120":33.15},{"date":"2025-11-05","open":31.09,"high":31.92,"low":30.94,"close":31.54,"volume":1046339,"rsi_14":49.23,"sma_20":33.73,"sma_60":34.75,"sma_120":33.16},{"date":"2025-11-06","open":31.23,"high":31.54,"low":31.02,"close":31.12,"volume":904790,"rsi_14":38.24,"sma_20":33.54,"sma_60":34.72,"sma_120":33.18},{"date":"2025-11-07","open":31.01,"high":31.51,"low":30.71,"close":31.48,"volume":891777,"rsi_14":37.96,"sma_20":33.5,"sma_60":34.69,"sma_120":33.19},{"date":"2025-11-10","open":31.54,"high":31.73,"low":31.23,"close":31.41,"volume":924638,"rsi_14":38.6,"sma_20":33.41,"sma_60":34.68,"sma_120":33.21},{"date":"2025-11-11","open":31.45,"high":31.72,"low":31.17,"close":31.47,"volume":604437,"rsi_14":39.84,"sma_20":33.24,"sma_60":34.66,"sma_120":33.24},{"date":"2025-11-12","open":31.57,"high":31.98,"low":31.44,"close":31.46,"volume":1212512,"rsi_14":47.93,"sma_20":33.13,"sma_60":34.64,"sma_120":33.27},{"date":"2025-11-13","open":31.24,"high":31.95,"low":31.24,"close":31.48,"volume":1151519,"rsi_14":33.73,"sma_20":33.12,"sma_60":34.63,"sma_120":33.3},{"date":"2025-11-14","open":31.34,"high":31.64,"low":30.89,"close":31.61,"volume":884742,"rsi_14":34.56,"sma_20":33.05,"sma_60":34.61,"sma_120":33.32},{"date":"2025-11-17","open":31.42,"high":31.64,"low":30.22,"close":30.43,"volume":1295608,"rsi_14":28.6,"sma_20":32.9,"sma_60":34.55,"sma_120":33.33},{"date":"2025-11-18","open":30.3,"high":30.82,"low":30.02,"close":30.57,"volume":844074,"rsi_14":34.52,"sma_20":32.77,"sma_60":34.49,"sma_120":33.35},{"date":"2025-11-19","open":30.71,"high":31.42,"low":30.71,"close":31.38,"volume":1033397,"rsi_14":47.89,"sma_20":32.68,"sma_60":34.44,"sma_120":33.36},{"date":"2025-11-20","open":31.83,"high":32.27,"low":30.75,"close":30.8,"volume":1526260,"rsi_14":42.29,"sma_20":32.61,"sma_60":34.38,"sma_120":33.38},{"date":"2025-11-21","open":30.94,"high":32.25,"low":30.83,"close":31.97,"volume":1600556,"rsi_14":49.04,"sma_20":32.55,"sma_60":34.33,"sma_120":33.4},{"date":"2025-11-24","open":31.91,"high":32.35,"low":31.61,"close":31.89,"volume":881519,"rsi_14":53.68,"sma_20":32.5,"sma_60":34.28,"sma_120":33.43},{"date":"2025-11-25","open":32.19,"high":33.57,"low":31.99,"close":33.32,"volume":1499608,"rsi_14":60.83,"sma_20":32.55,"sma_60":34.26,"sma_120":33.46},{"date":"2025-11-26","open":33.07,"high":33.49,"low":33.04,"close":33.1,"volume":1469267,"rsi_14":62.79,"sma_20":32.61,"sma_60":34.24,"sma_120":33.49},{"date":"2025-11-28","open":33.07,"high":33.27,"low":32.78,"close":32.9,"volume":519733,"rsi_14":58.58,"sma_20":32.68,"sma_60":34.2,"sma_120":33.51},{"date":"2025-12-01","open":33.01,"high":33.56,"low":32.7,"close":33.51,"volume":913825,"rsi_14":62.99,"sma_20":32.77,"sma_60":34.18,"sma_120":33.53},{"date":"2025-12-02","open":33.62,"high":33.71,"low":33.13,"close":33.2,"volume":963944,"rsi_14":59.86,"sma_20":32.83,"sma_60":34.16,"sma_120":33.55},{"date":"2025-12-03","open":33.24,"high":34.18,"low":33.1,"close":34.02,"volume":1003584,"rsi_14":64.21,"sma_20":32.96,"sma_60":34.15,"sma_120":33.58},{"date":"2025-12-04","open":33.86,"high":34.12,"low":33.75,"close":34.02,"volume":687403,"rsi_14":64.12,"sma_20":33.07,"sma_60":34.15,"sma_120":33.62},{"date":"2025-12-05","open":33.4,"high":33.76,"low":33.01,"close":33.45,"volume":1275473,"rsi_14":61.34,"sma_20":33.17,"sma_60":34.13,"sma_120":33.65},{"date":"2025-12-08","open":33.7,"high":33.99,"low":33.29,"close":33.34,"volume":1208235,"rsi_14":70.68,"sma_20":33.25,"sma_60":34.11,"sma_120":33.68},{"date":"2025-12-09","open":33.23,"high":33.97,"low":33.2,"close":33.59,"volume":1546729,"rsi_14":71.16,"sma_20":33.34,"sma_60":34.11,"sma_120":33.72},{"date":"2025-12-10","open":33.59,"high":35.6,"low":33.44,"close":35.01,"volume":2761492,"rsi_14":73.43,"sma_20":33.51,"sma_60":34.13,"sma_120":33.77},{"date":"2025-12-11","open":35.18,"high":35.86,"low":35.01,"close":35.65,"volume":2033285,"rsi_14":80.97,"sma_20":33.7,"sma_60":34.15,"sma_120":33.82},{"date":"2025-12-12","open":35.87,"high":36.01,"low":35.12,"close":35.65,"volume":1344937,"rsi_14":77.63,"sma_20":33.9,"sma_60":34.15,"sma_120":33.87},{"date":"2025-12-15","open":35.99,"high":36.22,"low":35.53,"close":35.84,"volume":1676546,"rsi_14":79.17,"sma_20":34.12,"sma_60":34.16,"sma_120":33.92},{"date":"2025-12-16","open":35.87,"high":36.0,"low":35.48,"close":35.62,"volume":1153940,"rsi_14":70.63,"sma_20":34.38,"sma_60":34.17,"sma_120":33.96},{"date":"2025-12-17","open":35.62,"high":36.41,"low":35.52,"close":35.88,"volume":1202434,"rsi_14":74.83,"sma_20":34.66,"sma_60":34.19,"sma_120":34.01},{"date":"2025-12-18","open":36.19,"high":36.23,"low":35.48,"close":35.76,"volume":1667895,"rsi_14":75.88,"sma_20":34.88,"sma_60":34.21,"sma_120":34.05},{"date":"2025-12-19","open":35.65,"high":35.78,"low":35.18,"close":35.6,"volume":3122889,"rsi_14":70.55,"sma_20":35.13,"sma_60":34.22,"sma_120":34.09},{"date":"2025-12-22","open":35.53,"high":35.83,"low":35.41,"close":35.53,"volume":1254147,"rsi_14":74.1,"sma_20":35.31,"sma_60":34.23,"sma_120":34.11},{"date":"2025-12-23","open":35.5,"high":35.57,"low":35.25,"close":35.33,"volume":1139521,"rsi_14":65.59,"sma_20":35.49,"sma_60":34.24,"sma_120":34.14},{"date":"2025-12-24","open":35.36,"high":35.58,"low":35.24,"close":35.58,"volume":347852,"rsi_14":67.47,"sma_20":35.6,"sma_60":34.26,"sma_120":34.17},{"date":"2025-12-26","open":35.58,"high":35.7,"low":35.16,"close":35.4,"volume":460818,"rsi_14":74.1,"sma_20":35.72,"sma_60":34.28,"sma_120":34.19},{"date":"2025-12-29","open":35.56,"high":35.61,"low":35.1,"close":35.17,"volume":595034,"rsi_14":71.86,"sma_20":35.84,"sma_60":34.3,"sma_120":34.22},{"date":"2025-12-30","open":35.25,"high":35.25,"low":34.55,"close":34.57,"volume":736923,"rsi_14":60.73,"sma_20":35.89,"sma_60":34.3,"sma_120":34.23},{"date":"2025-12-31","open":34.63,"high":34.79,"low":34.23,"close":34.33,"volume":581825,"rsi_14":39.83,"sma_20":35.95,"sma_60":34.29,"sma_120":34.25},{"date":"2026-01-02","open":34.26,"high":34.65,"low":33.83,"close":34.55,"volume":905016,"rsi_14":31.23,"sma_20":35.98,"sma_60":34.28,"sma_120":34.27},{"date":"2026-01-05","open":34.4,"high":35.64,"low":34.33,"close":35.16,"volume":848573,"rsi_14":43.13,"sma_20":36.04,"sma_60":34.28,"sma_120":34.3},{"date":"2026-01-06","open":34.97,"high":35.96,"low":34.78,"close":35.9,"volume":1129834,"rsi_14":50.71,"sma_20":36.16,"sma_60":34.29,"sma_120":34.34},{"date":"2026-01-07","open":35.95,"high":36.17,"low":35.1,"close":35.73,"volume":1161919,"rsi_14":51.45,"sma_20":36.29,"sma_60":34.35,"sma_120":34.37},{"date":"2026-01-08","open":35.55,"high":36.69,"low":35.55,"close":36.45,"volume":1245136,"rsi_14":56.4,"sma_20":36.43,"sma_60":34.39,"sma_120":34.4},{"date":"2026-01-09","open":36.54,"high":36.77,"low":36.04,"close":36.41,"volume":870986,"rsi_14":57.4,"sma_20":36.51,"sma_60":34.42,"sma_120":34.44},{"date":"2026-01-12","open":35.97,"high":36.23,"low":35.72,"close":35.74,"volume":1064853,"rsi_14":51.49,"sma_20":36.51,"sma_60":34.45,"sma_120":34.47},{"date":"2026-01-13","open":35.97,"high":35.97,"low":35.56,"close":35.65,"volume":1153351,"rsi_14":51.18,"sma_20":36.51,"sma_60":34.51,"sma_120":34.5},{"date":"2026-01-14","open":35.56,"high":36.35,"low":35.53,"close":36.28,"volume":770719,"rsi_14":58.77,"sma_20":36.53,"sma_60":34.57,"sma_120":34.53},{"date":"2026-01-15","open":36.39,"high":37.4,"low":36.39,"close":37.31,"volume":900585,"rsi_14":64.04,"sma_20":36.62,"sma_60":34.63,"sma_120":34.58},{"date":"2026-01-16","open":37.3,"high":37.74,"low":37.01,"close":37.29,"volume":1369982,"rsi_14":65.7,"sma_20":36.69,"sma_60":34.7,"sma_120":34.62},{"date":"2026-01-20","open":36.55,"high":37.28,"low":36.24,"close":36.34,"volume":791037,"rsi_14":58.67,"sma_20":36.72,"sma_60":34.76,"sma_120":34.66},{"date":"2026-01-21","open":36.62,"high":38.99,"low":36.6,"close":38.89,"volume":2658820,"rsi_14":74.92,"sma_20":36.89,"sma_60":34.88,"sma_120":34.72},{"date":"2026-01-22","open":39.45,"high":39.59,"low":37.93,"close":38.58,"volume":1809068,"rsi_14":74.25,"sma_20":37.05,"sma_60":34.97,"sma_120":34.79},{"date":"2026-01-23","open":38.76,"high":38.85,"low":37.55,"close":37.81,"volume":1599600,"rsi_14":67.47,"sma_20":37.18,"sma_60":35.06,"sma_120":34.85},{"date":"2026-01-26","open":37.97,"high":38.22,"low":37.31,"close":37.88,"volume":1197600,"rsi_14":65.49,"sma_20":37.29,"sma_60":35.15,"sma_120":34.92},{"date":"2026-01-27","open":37.93,"high":38.34,"low":37.74,"close":38.24,"volume":819300,"rsi_14":63.93,"sma_20":37.44,"sma_60":35.26,"sma_120":34.98},{"date":"2026-01-28","open":38.24,"high":38.67,"low":37.78,"close":37.83,"volume":1578700,"rsi_14":62.13,"sma_20":37.58,"sma_60":35.36,"sma_120":35.04},{"date":"2026-01-29","open":38.09,"high":38.47,"low":37.72,"close":38.13,"volume":1340100,"rsi_14":60.17,"sma_20":37.76,"sma_60":35.48,"sma_120":35.11},{"date":"2026-01-30","open":37.87,"high":38.36,"low":37.64,"close":37.78,"volume":1526400,"rsi_14":57.97,"sma_20":37.94,"sma_60":35.57,"sma_120":35.16},{"date":"2026-02-02","open":37.67,"high":38.71,"low":37.55,"close":38.49,"volume":1102100,"rsi_14":65.99,"sma_20":38.14,"sma_60":35.69,"sma_120":35.23},{"date":"2026-02-03","open":38.47,"high":39.47,"low":38.35,"close":39.41,"volume":1435300,"rsi_14":70.01,"sma_20":38.36,"sma_60":35.82,"sma_120":35.29},{"date":"2026-02-04","open":39.88,"high":40.83,"low":39.74,"close":40.05,"volume":946100,"rsi_14":70.04,"sma_20":38.57,"sma_60":35.97,"sma_120":35.34},{"date":"2026-02-05","open":40.38,"high":40.65,"low":39.57,"close":40.14,"volume":1157300,"rsi_14":66.7,"sma_20":38.8,"sma_60":36.11,"sma_120":35.4},{"date":"2026-02-06","open":40.56,"high":41.02,"low":40.24,"close":40.64,"volume":826400,"rsi_14":68.7,"sma_20":39.01,"sma_60":36.26,"sma_120":35.47},{"date":"2026-02-09","open":40.36,"high":40.86,"low":40.3,"close":40.62,"volume":716002,"rsi_14":78.68,"sma_20":37.32,"sma_60":35.1,"sma_120":34.88},{"date":"2026-02-10","open":40.44,"high":40.76,"low":39.75,"close":40.12,"volume":611793,"rsi_14":73.63,"sma_20":37.55,"sma_60":35.23,"sma_120":34.96},{"date":"2026-02-11","open":40.56,"high":40.7,"low":39.59,"close":39.88,"volume":1003867,"rsi_14":70.02,"sma_20":37.78,"sma_60":35.37,"sma_120":35.04},{"date":"2026-02-12","open":40.36,"high":40.52,"low":38.56,"close":39.2,"volume":898542,"rsi_14":66.51,"sma_20":37.99,"sma_60":35.5,"sma_120":35.11},{"date":"2026-02-13","open":39.12,"high":39.55,"low":38.53,"close":39.49,"volume":943701,"rsi_14":63.6,"sma_20":38.23,"sma_60":35.63,"sma_120":35.18},{"date":"2026-02-17","open":39.84,"high":40.05,"low":39.09,"close":39.55,"volume":709645,"rsi_14":64.1,"sma_20":38.47,"sma_60":35.75,"sma_120":35.25},{"date":"2026-02-18","open":39.47,"high":40.17,"low":39.04,"close":39.22,"volume":835800,"rsi_14":59.53,"sma_20":40.14,"sma_60":37.25,"sma_120":35.85},{"date":"2026-02-19","open":38.77,"high":39.22,"low":38.59,"close":39.18,"volume":837500,"rsi_14":56.79,"sma_20":40.14,"sma_60":37.39,"sma_120":35.88},{"date":"2026-02-20","open":39.19,"high":39.92,"low":38.66,"close":39.9,"volume":754262,"rsi_14":65.96,"sma_20":40.19,"sma_60":37.52,"sma_120":35.92},{"date":"2026-02-23","open":39.79,"high":39.9,"low":37.66,"close":38.15,"volume":1479400,"rsi_14":44.79,"sma_20":40.19,"sma_60":37.62,"sma_120":35.95},{"date":"2026-02-24","open":37.82,"high":38.39,"low":37.31,"close":37.75,"volume":1098425,"rsi_14":57.61,"sma_20":38.85,"sma_60":35.98,"sma_120":35.37},{"date":"2026-02-25","open":38.17,"high":38.41,"low":37.56,"close":38.37,"volume":577947,"rsi_14":57.72,"sma_20":38.96,"sma_60":36.1,"sma_120":35.41},{"date":"2026-02-26","open":38.09,"high":39.4,"low":37.93,"close":38.78,"volume":922592,"rsi_14":55.16,"sma_20":39.1,"sma_60":36.21,"sma_120":35.45},{"date":"2026-02-27","open":37.85,"high":38.24,"low":35.96,"close":36.38,"volume":1416168,"rsi_14":45.35,"sma_20":39.08,"sma_60":36.28,"sma_120":35.48},{"date":"2026-03-02","open":36.54,"high":37.29,"low":35.86,"close":36.93,"volume":1313837,"rsi_14":50.5,"sma_20":39.08,"sma_60":36.36,"sma_120":35.51},{"date":"2026-03-03","open":35.61,"high":37.18,"low":35.34,"close":36.86,"volume":899787,"rsi_14":38.51,"sma_20":39.12,"sma_60":36.44,"sma_120":35.54},{"date":"2026-03-04","open":37.33,"high":37.33,"low":36.59,"close":36.65,"volume":726238,"rsi_14":38.91,"sma_20":39.15,"sma_60":36.52,"sma_120":35.57},{"date":"2026-03-05","open":35.32,"high":36.39,"low":35.32,"close":35.89,"volume":809148,"rsi_14":21.69,"sma_20":39.12,"sma_60":36.59,"sma_120":35.6},{"date":"2026-03-06","open":34.47,"high":34.91,"low":34.04,"close":34.84,"volume":1014913,"rsi_14":20.08,"sma_20":38.97,"sma_60":36.66,"sma_120":35.6},{"date":"2026-03-09","open":34.11,"high":34.9,"low":32.83,"close":34.5,"volume":1448024,"rsi_14":20.18,"sma_20":38.82,"sma_60":36.72,"sma_120":35.61},{"date":"2026-03-10","open":34.81,"high":35.59,"low":33.76,"close":34.75,"volume":1709099,"rsi_14":24.09,"sma_20":38.72,"sma_60":36.77,"sma_120":35.61},{"date":"2026-03-11","open":34.71,"high":34.71,"low":33.84,"close":34.26,"volume":719322,"rsi_14":23.01,"sma_20":38.47,"sma_60":36.83,"sma_120":35.6},{"date":"2026-03-12","open":33.37,"high":34.17,"low":33.29,"close":33.79,"volume":1038360,"rsi_14":21.37,"sma_20":38.21,"sma_60":36.85,"sma_120":35.59},{"date":"2026-03-13","open":34.12,"high":34.19,"low":33.42,"close":33.67,"volume":1040219,"rsi_14":18.34,"sma_20":37.83,"sma_60":36.88,"sma_120":35.58},{"date":"2026-03-16","open":34.0,"high":34.16,"low":33.55,"close":33.57,"volume":859097,"rsi_14":23.17,"sma_20":37.48,"sma_60":36.88,"sma_120":35.57},{"date":"2026-03-17","open":34.01,"high":34.26,"low":33.34,"close":33.87,"volume":955531,"rsi_14":19.74,"sma_20":37.16,"sma_60":36.89,"sma_120":35.56},{"date":"2026-03-18","open":33.83,"high":33.91,"low":33.06,"close":33.19,"volume":1362875,"rsi_14":13.81,"sma_20":36.83,"sma_60":36.89,"sma_120":35.54},{"date":"2026-03-19","open":32.99,"high":33.79,"low":32.75,"close":33.54,"volume":1028776,"rsi_14":25.3,"sma_20":36.53,"sma_60":36.88,"sma_120":35.53},{"date":"2026-03-20","open":33.62,"high":33.72,"low":33.2,"close":33.64,"volume":2382619,"rsi_14":20.95,"sma_20":36.23,"sma_60":36.88,"sma_120":35.52},{"date":"2026-03-23","open":34.68,"high":35.24,"low":34.03,"close":34.05,"volume":1510311,"rsi_14":25.43,"sma_20":35.93,"sma_60":36.88,"sma_120":35.52},{"date":"2026-03-24","open":33.68,"high":34.75,"low":33.68,"close":34.3,"volume":865980,"rsi_14":29.64,"sma_20":35.75,"sma_60":36.88,"sma_120":35.51},{"date":"2026-03-25","open":34.73,"high":35.27,"low":34.41,"close":34.68,"volume":1040522,"rsi_14":38.73,"sma_20":35.56,"sma_60":36.89,"sma_120":35.51},{"date":"2026-03-26","open":34.16,"high":35.06,"low":34.16,"close":34.86,"volume":1036939,"rsi_14":50.11,"sma_20":35.36,"sma_60":36.92,"sma_120":35.51},{"date":"2026-03-27","open":34.56,"high":34.78,"low":33.98,"close":34.15,"volume":847073,"rsi_14":46.28,"sma_20":35.25,"sma_60":36.92,"sma_120":35.51},{"date":"2026-03-30","open":34.48,"high":34.66,"low":33.88,"close":34.02,"volume":886420,"rsi_14":41.78,"sma_20":35.11,"sma_60":36.9,"sma_120":35.51},{"date":"2026-03-31","open":34.41,"high":35.36,"low":34.28,"close":35.08,"volume":1307681,"rsi_14":57.43,"sma_20":35.02,"sma_60":36.88,"sma_120":35.52},{"date":"2026-04-01","open":35.25,"high":35.85,"low":35.25,"close":35.33,"volume":955747,"rsi_14":65.31,"sma_20":34.95,"sma_60":36.87,"sma_120":35.51},{"date":"2026-04-02","open":34.88,"high":35.48,"low":34.57,"close":35.42,"volume":869314,"rsi_14":67.64,"sma_20":34.92,"sma_60":36.86,"sma_120":35.51},{"date":"2026-04-06","open":35.35,"high":35.73,"low":35.09,"close":35.66,"volume":852809,"rsi_14":70.29,"sma_20":34.97,"sma_60":36.85,"sma_120":35.51},{"date":"2026-04-07","open":35.65,"high":35.92,"low":35.46,"close":35.82,"volume":852713,"rsi_14":69.59,"sma_20":35.03,"sma_60":36.85,"sma_120":35.52},{"date":"2026-04-08","open":36.97,"high":37.45,"low":36.82,"close":37.02,"volume":889762,"rsi_14":84.83,"sma_20":35.15,"sma_60":36.86,"sma_120":35.53},{"date":"2026-04-09","open":36.8,"high":38.14,"low":36.67,"close":38.06,"volume":896258,"rsi_14":86.44,"sma_20":35.34,"sma_60":36.9,"sma_120":35.56},{"date":"2026-04-10","open":37.95,"high":37.95,"low":37.22,"close":37.33,"volume":889733,"rsi_14":76.82,"sma_20":35.52,"sma_60":36.92,"sma_120":35.58},{"date":"2026-04-13","open":37.18,"high":37.64,"low":36.81,"close":37.63,"volume":814097,"rsi_14":76.5,"sma_20":35.72,"sma_60":36.96,"sma_120":35.6},{"date":"2026-04-14","open":37.45,"high":37.57,"low":37.14,"close":37.33,"volume":603531,"rsi_14":72.19,"sma_20":35.91,"sma_60":36.98,"sma_120":35.62},{"date":"2026-04-15","open":37.31,"high":37.58,"low":36.63,"close":37.33,"volume":1000969,"rsi_14":70.43,"sma_20":36.09,"sma_60":37.01,"sma_120":35.65},{"date":"2026-04-16","open":37.28,"high":37.37,"low":37.07,"close":37.13,"volume":686742,"rsi_14":67.58,"sma_20":36.29,"sma_60":37.04,"sma_120":35.67},{"date":"2026-04-17","open":37.74,"high":38.94,"low":37.66,"close":38.15,"volume":1296963,"rsi_14":79.8,"sma_20":36.52,"sma_60":37.09,"sma_120":35.7},{"date":"2026-04-20","open":37.88,"high":38.47,"low":37.88,"close":38.02,"volume":1588852,"rsi_14":79.97,"sma_20":36.75,"sma_60":37.15,"sma_120":35.72},{"date":"2026-04-21","open":37.1,"high":38.05,"low":36.73,"close":36.87,"volume":1925747,"rsi_14":63.07,"sma_20":36.89,"sma_60":37.18,"sma_120":35.73},{"date":"2026-04-22","open":36.63,"high":36.98,"low":36.33,"close":36.53,"volume":1260334,"rsi_14":58.72,"sma_20":37.0,"sma_60":37.2,"sma_120":35.74},{"date":"2026-04-23","open":36.61,"high":37.48,"low":36.42,"close":37.21,"volume":1426127,"rsi_14":61.96,"sma_20":37.13,"sma_60":37.22,"sma_120":35.76},{"date":"2026-04-24","open":37.05,"high":37.41,"low":36.62,"close":36.71,"volume":1144605,"rsi_14":56.69,"sma_20":37.23,"sma_60":37.23,"sma_120":35.79},{"date":"2026-04-27","open":36.71,"high":37.51,"low":36.53,"close":37.31,"volume":871008,"rsi_14":59.76,"sma_20":37.39,"sma_60":37.24,"sma_120":35.82},{"date":"2026-04-28","open":37.73,"high":37.73,"low":37.26,"close":37.4,"volume":849821,"rsi_14":52.76,"sma_20":37.56,"sma_60":37.25,"sma_120":35.83},{"date":"2026-04-29","open":37.42,"high":37.42,"low":36.25,"close":36.48,"volume":864380,"rsi_14":38.54,"sma_20":37.63,"sma_60":37.26,"sma_120":35.85},{"date":"2026-04-30","open":36.23,"high":37.2,"low":36.16,"close":36.96,"volume":1627471,"rsi_14":47.45,"sma_20":37.72,"sma_60":37.27,"sma_120":35.89},{"date":"2026-05-01","open":36.96,"high":37.57,"low":36.47,"close":37.21,"volume":1241627,"rsi_14":46.9,"sma_20":37.81,"sma_60":37.28,"sma_120":35.92},{"date":"2026-05-04","open":36.89,"high":37.13,"low":36.49,"close":36.52,"volume":879313,"rsi_14":44.34,"sma_20":37.85,"sma_60":37.26,"sma_120":35.95},{"date":"2026-05-05","open":36.67,"high":37.46,"low":36.46,"close":37.14,"volume":643558,"rsi_14":48.81,"sma_20":37.92,"sma_60":37.26,"sma_120":35.98},{"date":"2026-05-06","open":37.82,"high":38.24,"low":37.32,"close":37.68,"volume":1019719,"rsi_14":53.5,"sma_20":37.95,"sma_60":37.27,"sma_120":36.02},{"date":"2026-05-07","open":37.86,"high":37.88,"low":37.04,"close":37.12,"volume":776848,"rsi_14":43.13,"sma_20":37.9,"sma_60":37.24,"sma_120":36.06},{"date":"2026-05-08","open":37.31,"high":37.5,"low":37.12,"close":37.26,"volume":707347,"rsi_14":44.84,"sma_20":37.9,"sma_60":37.21,"sma_120":36.09},{"date":"2026-05-11","open":37.41,"high":37.51,"low":36.17,"close":36.31,"volume":849347,"rsi_14":46.18,"sma_20":37.83,"sma_60":37.13,"sma_120":36.12},{"date":"2026-05-12","open":36.38,"high":36.58,"low":35.48,"close":36.36,"volume":1114035,"rsi_14":48.89,"sma_20":37.78,"sma_60":37.06,"sma_120":36.15},{"date":"2026-05-13","open":36.29,"high":36.48,"low":35.8,"close":35.81,"volume":1202963,"rsi_14":39.86,"sma_20":37.7,"sma_60":36.98,"sma_120":36.18},{"date":"2026-05-14","open":36.24,"high":36.48,"low":36.07,"close":36.16,"volume":952896,"rsi_14":45.86,"sma_20":37.65,"sma_60":36.92,"sma_120":36.21},{"date":"2026-05-15","open":36.08,"high":36.43,"low":35.28,"close":35.66,"volume":980856,"rsi_14":37.65,"sma_20":37.53,"sma_60":36.86,"sma_120":36.25},{"date":"2026-05-18","open":35.86,"high":36.37,"low":35.79,"close":36.11,"volume":869876,"rsi_14":41.11,"sma_20":37.43,"sma_60":36.8,"sma_120":36.28},{"date":"2026-05-19","open":35.94,"high":36.19,"low":35.59,"close":35.99,"volume":873897,"rsi_14":46.0,"sma_20":37.39,"sma_60":36.73,"sma_120":36.31},{"date":"2026-05-20","open":36.08,"high":37.17,"low":35.74,"close":36.98,"volume":997620,"rsi_14":50.11,"sma_20":37.41,"sma_60":36.72,"sma_120":36.35},{"date":"2026-05-21","open":36.65,"high":37.13,"low":36.41,"close":36.98,"volume":968446,"rsi_14":48.12,"sma_20":37.4,"sma_60":36.7,"sma_120":36.4},{"date":"2026-05-22","open":37.17,"high":37.32,"low":36.92,"close":37.23,"volume":947505,"rsi_14":52.72,"sma_20":37.4,"sma_60":36.66,"sma_120":36.44},{"date":"2026-05-26","open":37.35,"high":38.04,"low":37.33,"close":37.86,"volume":1016082,"rsi_14":52.89,"sma_20":37.41,"sma_60":36.68,"sma_120":36.48},{"date":"2026-05-27","open":37.96,"high":38.16,"low":37.24,"close":37.31,"volume":791147,"rsi_14":43.82,"sma_20":37.39,"sma_60":36.69,"sma_120":36.52},{"date":"2026-05-28","open":37.23,"high":37.45,"low":36.7,"close":37.41,"volume":661559,"rsi_14":49.47,"sma_20":37.42,"sma_60":36.69,"sma_120":36.57},{"date":"2026-05-29","open":37.24,"high":37.63,"low":37.22,"close":37.29,"volume":933513,"rsi_14":47.04,"sma_20":37.42,"sma_60":36.69,"sma_120":36.61},{"date":"2026-06-01","open":37.74,"high":37.74,"low":36.26,"close":36.56,"volume":863159,"rsi_14":48.97,"sma_20":37.37,"sma_60":36.7,"sma_120":36.64},{"date":"2026-06-02","open":36.29,"high":37.41,"low":36.29,"close":37.32,"volume":789307,"rsi_14":55.32,"sma_20":37.39,"sma_60":36.74,"sma_120":36.7},{"date":"2026-06-03","open":36.75,"high":37.17,"low":35.94,"close":36.02,"volume":1763900,"rsi_14":48.83,"sma_20":37.31,"sma_60":36.75,"sma_120":36.74},{"date":"2026-06-04","open":36.63,"high":37.57,"low":36.54,"close":37.43,"volume":1627216,"rsi_14":56.01,"sma_20":37.28,"sma_60":36.79,"sma_120":36.78},{"date":"2026-06-05","open":37.59,"high":37.87,"low":37.4,"close":37.63,"volume":784696,"rsi_14":60.77,"sma_20":37.29,"sma_60":36.84,"sma_120":36.84},{"date":"2026-06-08","open":37.67,"high":38.09,"low":37.5,"close":37.59,"volume":617473,"rsi_14":57.9,"sma_20":37.29,"sma_60":36.9,"sma_120":36.88},{"date":"2026-06-09","open":37.96,"high":39.06,"low":37.87,"close":38.29,"volume":1014767,"rsi_14":62.61,"sma_20":37.37,"sma_60":36.97,"sma_120":36.93},{"date":"2026-06-10","open":38.62,"high":38.93,"low":38.3,"close":38.43,"volume":913463,"rsi_14":57.93,"sma_20":37.46,"sma_60":37.05,"sma_120":36.96},{"date":"2026-06-11","open":38.95,"high":39.2,"low":38.51,"close":39.15,"volume":869535,"rsi_14":62.01,"sma_20":37.61,"sma_60":37.13,"sma_120":37.01},{"date":"2026-06-12","open":39.53,"high":40.03,"low":39.4,"close":39.95,"volume":868645,"rsi_14":66.55,"sma_20":37.78,"sma_60":37.24,"sma_120":37.06},{"date":"2026-06-15","open":40.27,"high":40.58,"low":39.13,"close":39.2,"volume":831285,"rsi_14":58.18,"sma_20":37.94,"sma_60":37.33,"sma_120":37.11},{"date":"2026-06-16","open":39.72,"high":39.93,"low":38.99,"close":39.26,"volume":905707,"rsi_14":62.58,"sma_20":38.08,"sma_60":37.42,"sma_120":37.15},{"date":"2026-06-17","open":39.03,"high":39.45,"low":37.95,"close":38.34,"volume":1669878,"rsi_14":55.77,"sma_20":38.19,"sma_60":37.49,"sma_120":37.18},{"date":"2026-06-18","open":38.72,"high":38.96,"low":38.47,"close":38.82,"volume":2316644,"rsi_14":58.43,"sma_20":38.26,"sma_60":37.56,"sma_120":37.22},{"date":"2026-06-22","open":38.85,"high":39.49,"low":38.85,"close":39.27,"volume":735922,"rsi_14":65.61,"sma_20":38.35,"sma_60":37.63,"sma_120":37.26},{"date":"2026-06-23","open":39.36,"high":40.1,"low":39.15,"close":40.01,"volume":882209,"rsi_14":65.53,"sma_20":38.5,"sma_60":37.71,"sma_120":37.31},{"date":"2026-06-24","open":40.04,"high":40.69,"low":39.91,"close":40.45,"volume":1330151,"rsi_14":78.47,"sma_20":38.63,"sma_60":37.81,"sma_120":37.37},{"date":"2026-06-25","open":40.53,"high":41.35,"low":40.46,"close":41.3,"volume":1007152,"rsi_14":76.57,"sma_20":38.83,"sma_60":37.93,"sma_120":37.41},{"date":"2026-06-26","open":41.14,"high":41.56,"low":40.89,"close":41.49,"volume":4731410,"rsi_14":76.5,"sma_20":39.03,"sma_60":38.03,"sma_120":37.45},{"date":"2026-06-29","open":41.29,"high":41.91,"low":41.16,"close":41.9,"volume":1928304,"rsi_14":78.15,"sma_20":39.26,"sma_60":38.13,"sma_120":37.5},{"date":"2026-06-30","open":41.93,"high":42.16,"low":41.64,"close":41.94,"volume":1409214,"rsi_14":76.03,"sma_20":39.53,"sma_60":38.24,"sma_120":37.55},{"date":"2026-07-01","open":41.98,"high":43.24,"low":41.63,"close":42.81,"volume":1655283,"rsi_14":78.42,"sma_20":39.81,"sma_60":38.35,"sma_120":37.6},{"date":"2026-07-02","open":43.12,"high":43.18,"low":41.59,"close":41.89,"volume":1059462,"rsi_14":67.38,"sma_20":40.11,"sma_60":38.45,"sma_120":37.65},{"date":"2026-07-06","open":41.77,"high":42.17,"low":41.7,"close":41.83,"volume":834204,"rsi_14":63.3,"sma_20":40.33,"sma_60":38.52,"sma_120":37.69},{"date":"2026-07-07","open":42.02,"high":42.21,"low":41.21,"close":41.21,"volume":849593,"rsi_14":64.1,"sma_20":40.51,"sma_60":38.57,"sma_120":37.73},{"date":"2026-07-08","open":41.01,"high":41.01,"low":40.03,"close":40.32,"volume":1313760,"rsi_14":56.8,"sma_20":40.65,"sma_60":38.61,"sma_120":37.77},{"date":"2026-07-09","open":40.74,"high":41.45,"low":40.49,"close":41.2,"volume":1053721,"rsi_14":68.23,"sma_20":40.8,"sma_60":38.67,"sma_120":37.81},{"date":"2026-07-10","open":41.3,"high":41.78,"low":41.28,"close":41.69,"volume":810221,"rsi_14":68.27,"sma_20":40.96,"sma_60":38.73,"sma_120":37.86},{"date":"2026-07-13","open":41.77,"high":41.98,"low":41.28,"close":41.65,"volume":952458,"rsi_14":65.91,"sma_20":41.09,"sma_60":38.8,"sma_120":37.9},{"date":"2026-07-14","open":41.47,"high":42.0,"low":41.27,"close":41.45,"volume":1028244,"rsi_14":60.62,"sma_20":41.16,"sma_60":38.87,"sma_120":37.95},{"date":"2026-07-15","open":41.53,"high":42.29,"low":41.41,"close":41.98,"volume":1118549,"rsi_14":60.83,"sma_20":41.3,"sma_60":38.92,"sma_120":38.01},{"date":"2026-07-16","open":41.92,"high":43.19,"low":41.89,"close":42.87,"volume":1598893,"rsi_14":61.16,"sma_20":41.48,"sma_60":39.0,"sma_120":38.07},{"date":"2026-07-17","open":42.62,"high":42.82,"low":41.94,"close":42.28,"volume":1301068,"rsi_14":55.05,"sma_20":41.68,"sma_60":39.08,"sma_120":38.13},{"date":"2026-07-20","open":42.03,"high":42.37,"low":41.61,"close":41.66,"volume":1282807,"rsi_14":48.5,"sma_20":41.83,"sma_60":39.16,"sma_120":38.18},{"date":"2026-07-21","open":42.09,"high":42.43,"low":40.69,"close":42.43,"volume":2646780,"rsi_14":52.85,"sma_20":41.99,"sma_60":39.25,"sma_120":38.23},{"date":"2026-07-22","open":42.4,"high":42.43,"low":41.88,"close":41.97,"volume":1376031,"rsi_14":44.16,"sma_20":42.08,"sma_60":39.33,"sma_120":38.28},{"date":"2026-07-23","open":41.45,"high":41.9,"low":41.05,"close":41.79,"volume":1689898,"rsi_14":49.25,"sma_20":42.15,"sma_60":39.4,"sma_120":38.32},{"date":"2026-07-24","open":42.06,"high":42.29,"low":41.69,"close":41.86,"volume":820595,"rsi_14":50.27,"sma_20":42.18,"sma_60":39.47,"sma_120":38.36},{"date":"2026-07-27","open":42.16,"high":42.36,"low":41.78,"close":41.8,"volume":860305,"rsi_14":54.38,"sma_20":42.2,"sma_60":39.55,"sma_120":38.4},{"date":"2026-07-28","open":41.89,"high":42.78,"low":41.89,"close":42.7,"volume":862384,"rsi_14":67.71,"sma_20":42.24,"sma_60":39.64,"sma_120":38.46},{"date":"2026-07-29","open":42.44,"high":42.74,"low":42.02,"close":42.25,"volume":972234,"rsi_14":58.48,"sma_20":42.25,"sma_60":39.72,"sma_120":38.5},{"date":"2026-07-30","open":42.54,"high":42.57,"low":41.89,"close":41.91,"volume":676043,"rsi_14":51.87,"sma_20":42.21,"sma_60":39.8,"sma_120":38.53},{"date":"2026-07-31","open":42.16,"high":42.27,"low":41.58,"close":42.06,"volume":908807,"rsi_14":53.27,"sma_20":42.22,"sma_60":39.88,"sma_120":38.57},{"date":"2026-08-03","open":41.9,"high":42.7,"low":41.9,"close":42.39,"volume":850118,"rsi_14":57.48,"sma_20":42.24,"sma_60":39.95,"sma_120":38.59},{"date":"2026-08-04","open":42.62,"high":43.16,"low":42.19,"close":43.01,"volume":1152632,"rsi_14":57.97,"sma_20":42.33,"sma_60":40.05,"sma_120":38.61},{"date":"2026-08-05","open":42.96,"high":43.14,"low":42.6,"close":42.64,"volume":745531,"rsi_14":48.11,"sma_20":42.45,"sma_60":40.13,"sma_120":38.62},{"date":"2026-08-06","open":43.02,"high":43.02,"low":42.03,"close":42.07,"volume":784887,"rsi_14":47.99,"sma_20":42.49,"sma_60":40.22,"sma_120":38.64},{"date":"2026-08-07","open":41.9,"high":42.16,"low":40.79,"close":41.78,"volume":668889,"rsi_14":47.99,"sma_20":42.48,"sma_60":40.3,"sma_120":38.66},{"date":"2026-08-10","open":41.7,"high":41.98,"low":41.36,"close":41.65,"volume":758806,"rsi_14":39.14,"sma_20":42.46,"sma_60":40.39,"sma_120":38.67},{"date":"2026-08-11","open":41.8,"high":42.34,"low":41.74,"close":42.15,"volume":695295,"rsi_14":48.23,"sma_20":42.48,"sma_60":40.47,"sma_120":38.69},{"date":"2026-08-12","open":42.25,"high":42.57,"low":42.1,"close":42.44,"volume":686282,"rsi_14":52.55,"sma_20":42.48,"sma_60":40.58,"sma_120":38.71},{"date":"2026-08-13","open":42.64,"high":42.91,"low":42.51,"close":42.66,"volume":489624},{"date":"2026-08-14","open":42.5,"high":43.01,"low":42.37,"close":42.88,"volume":1012859,"rsi_14":56.13,"sma_20":42.47,"sma_60":40.78,"sma_120":38.76},{"date":"2026-08-17","open":42.75,"high":43.09,"low":42.52,"close":42.54,"volume":744404,"rsi_14":44.83,"sma_20":42.49,"sma_60":40.86,"sma_120":38.79},{"date":"2026-08-18","open":42.64,"high":42.75,"low":42.13,"close":42.36,"volume":723372,"rsi_14":47.37,"sma_20":42.47,"sma_60":40.94,"sma_120":38.82},{"date":"2026-08-19","open":42.44,"high":42.44,"low":41.2,"close":41.36,"volume":916712,"rsi_14":41.79,"sma_20":42.42,"sma_60":41.0,"sma_120":38.83},{"date":"2026-08-20","open":41.14,"high":41.35,"low":40.82,"close":41.02,"volume":855006},{"date":"2026-08-21","open":41.4,"high":41.62,"low":40.81,"close":41.15,"volume":1298100,"rsi_14":35.48,"sma_20":42.31,"sma_60":41.11,"sma_120":38.9},{"date":"2026-08-24","open":41.14,"high":41.62,"low":40.9,"close":40.92,"volume":616347,"rsi_14":26.2,"sma_20":42.25,"sma_60":41.16,"sma_120":38.92},{"date":"2026-08-25","open":41.03,"high":41.05,"low":40.38,"close":40.52,"volume":740818,"rsi_14":26.05,"sma_20":42.12,"sma_60":41.21,"sma_120":38.95},{"date":"2026-08-26","open":40.6,"high":40.91,"low":40.39,"close":40.7,"volume":595131,"rsi_14":31.95,"sma_20":42.02,"sma_60":41.27,"sma_120":38.98},{"date":"2026-08-27","open":40.31,"high":40.87,"low":40.07,"close":40.83,"volume":534939,"rsi_14":38.93,"sma_20":41.95,"sma_60":41.32,"sma_120":39.03},{"date":"2026-08-28","open":41.04,"high":41.13,"low":40.62,"close":40.66,"volume":784122,"rsi_14":38.66,"sma_20":41.86,"sma_60":41.4,"sma_120":39.08},{"date":"2026-08-31","open":40.62,"high":40.68,"low":40.12,"close":40.33,"volume":723881,"rsi_14":28.06,"sma_20":41.74,"sma_60":41.44,"sma_120":39.12},{"date":"2026-09-01","open":40.1,"high":40.48,"low":39.44,"close":39.51,"volume":841661,"rsi_14":18.74,"sma_20":41.55,"sma_60":41.46,"sma_120":39.15},{"date":"2026-09-02","open":39.87,"high":41.0,"low":39.71,"close":40.6,"volume":1343774,"rsi_14":31.47,"sma_20":41.42,"sma_60":41.51,"sma_120":39.21},{"date":"2026-09-03","open":40.99,"high":41.32,"low":40.69,"close":40.77,"volume":901835,"rsi_14":30.98,"sma_20":41.34,"sma_60":41.54,"sma_120":39.26},{"date":"2026-09-04","open":40.7,"high":41.13,"low":40.7,"close":40.91,"volume":2456153,"rsi_14":34.59,"sma_20":41.3,"sma_60":41.58,"sma_120":39.32},{"date":"2026-09-08","open":41.09,"high":41.16,"low":40.19,"close":40.22,"volume":1664493,"rsi_14":31.72,"sma_20":41.23,"sma_60":41.59,"sma_120":39.36},{"date":"2026-09-09","open":39.89,"high":40.16,"low":39.4,"close":39.54,"volume":1450344,"rsi_14":33.39,"sma_20":41.1,"sma_60":41.58,"sma_120":39.41},{"date":"2026-09-10","open":39.57,"high":39.67,"low":39.12,"close":39.62,"volume":1184565},{"date":"2026-09-11","open":40.15,"high":40.15,"low":39.19,"close":39.72,"volume":1223942,"rsi_14":36.28,"sma_20":40.81,"sma_60":41.58,"sma_120":39.5},{"date":"2026-09-14","open":39.72,"high":40.28,"low":39.71,"close":39.94,"volume":1457297,"rsi_14":40.52,"sma_20":40.66,"sma_60":41.6,"sma_120":39.55},{"date":"2026-09-15","open":39.82,"high":40.34,"low":39.76,"close":39.89,"volume":964786,"rsi_14":43.42,"sma_20":40.53,"sma_60":41.62,"sma_120":39.59},{"date":"2026-09-16","open":39.95,"high":39.95,"low":38.46,"close":39.14,"volume":1298180,"rsi_14":35.61,"sma_20":40.37,"sma_60":41.61,"sma_120":39.62},{"date":"2026-09-17","open":39.58,"high":39.81,"low":38.86,"close":38.97,"volume":745674,"rsi_14":32.91,"sma_20":40.25,"sma_60":41.58,"sma_120":39.65},{"date":"2026-09-18","open":38.78,"high":39.11,"low":38.51,"close":39.03,"volume":3845218,"rsi_14":34.52,"sma_20":40.15,"sma_60":41.55,"sma_120":39.68},{"date":"2026-09-21","open":39.21,"high":39.37,"low":38.83,"close":38.89,"volume":1098682,"rsi_14":36.05,"sma_20":40.04,"sma_60":41.51,"sma_120":39.72},{"date":"2026-09-22","open":39.14,"high":39.3,"low":38.6,"close":38.66,"volume":1253424},{"date":"2026-09-23","open":38.65,"high":38.8,"low":38.25,"close":38.25,"volume":1003410,"rsi_14":19.79,"sma_20":39.81,"sma_60":41.39,"sma_120":39.76},{"date":"2026-09-24","open":38.38,"high":38.69,"low":38.06,"close":38.52,"volume":1043052,"rsi_14":22.19,"sma_20":39.7,"sma_60":41.33,"sma_120":39.78},{"date":"2026-09-25","open":38.79,"high":39.0,"low":38.56,"close":38.78,"volume":1440899,"rsi_14":24.09,"sma_20":39.6,"sma_60":41.25,"sma_120":39.8},{"date":"2026-09-28","open":38.78,"high":38.84,"low":38.46,"close":38.55,"volume":1112497},{"date":"2026-09-29","open":38.68,"high":38.84,"low":37.97,"close":38.0,"volume":1379856,"rsi_14":28.13,"sma_20":39.38,"sma_60":41.12,"sma_120":39.82},{"date":"2026-09-30","open":38.07,"high":38.34,"low":37.75,"close":37.95,"volume":1297865},{"date":"2026-10-01","open":37.69,"high":38.55,"low":37.22,"close":38.47,"volume":1344431,"rsi_14":34.35,"sma_20":39.19,"sma_60":41.02,"sma_120":39.82},{"date":"2026-10-02","open":38.76,"high":39.18,"low":38.59,"close":38.82,"volume":1053941,"rsi_14":36.14,"sma_20":39.09,"sma_60":40.98,"sma_120":39.82},{"date":"2026-10-05","open":38.54,"high":38.8,"low":38.15,"close":38.36,"volume":1275019,"rsi_14":32.81,"sma_20":38.97,"sma_60":40.92,"sma_120":39.82},{"date":"2026-10-06","open":38.57,"high":38.73,"low":38.1,"close":38.14,"volume":909057,"rsi_14":37.24,"sma_20":38.86,"sma_60":40.85,"sma_120":39.83},{"date":"2026-10-07","open":37.77,"high":37.82,"low":37.31,"close":37.6,"volume":1187259},{"date":"2026-10-08","open":37.38,"high":37.97,"low":37.15,"close":37.92,"volume":1354510,"rsi_14":37.39,"sma_20":38.68,"sma_60":40.71,"sma_120":39.82},{"date":"2026-10-09","open":37.84,"high":37.92,"low":37.5,"close":37.8,"volume":856259,"rsi_14":37.97,"sma_20":38.58,"sma_60":40.62,"sma_120":39.81},{"date":"2026-10-12","open":37.81,"high":38.19,"low":37.77,"close":37.84,"volume":1300341,"rsi_14":39.91,"sma_20":38.48,"sma_60":40.53,"sma_120":39.81},{"date":"2026-10-13","open":38.04,"high":38.22,"low":37.4,"close":37.5,"volume":1162233,"rsi_14":41.17,"sma_20":38.36,"sma_60":40.46,"sma_120":39.81},{"date":"2026-10-14","open":36.91,"high":37.59,"low":36.82,"close":37.45,"volume":1218263,"rsi_14":36.7,"sma_20":38.27,"sma_60":40.37,"sma_120":39.81},{"date":"2026-10-15","open":37.72,"high":38.31,"low":37.51,"close":38.3,"volume":1443211,"rsi_14":44.59,"sma_20":38.24,"sma_60":40.3,"sma_120":39.82},{"date":"2026-10-16","open":38.53,"high":38.92,"low":37.88,"close":38.11,"volume":1547357,"rsi_14":45.02,"sma_20":38.19,"sma_60":40.24,"sma_120":39.82},{"date":"2026-10-19","open":38.04,"high":38.13,"low":37.6,"close":37.76,"volume":1311548,"rsi_14":47.22,"sma_20":38.14,"sma_60":40.16,"sma_120":39.81},{"date":"2026-10-20","open":37.62,"high":38.47,"low":37.23,"close":38.21,"volume":2393645,"rsi_14":52.61,"sma_20":38.12,"sma_60":40.1,"sma_120":39.82},{"date":"2026-10-21","open":38.01,"high":38.77,"low":37.97,"close":38.68,"volume":1672054,"rsi_14":52.01,"sma_20":38.14,"sma_60":40.02,"sma_120":39.83},{"date":"2026-10-22","open":38.71,"high":40.12,"low":38.59,"close":40.1,"volume":1785871,"rsi_14":61.0,"sma_20":38.22,"sma_60":39.98,"sma_120":39.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.6399999999999997,"pbr":1.15,"per":11.02,"roa":0.42,"roe":3.12,"grade":"C","comment":"PER 11.02배, ROE 3.12%","revenue":2210625000.0,"analysis":"PER 11.0배입니다. ROE 3.1%입니다. 시가총액 56.91억. 매출 22.11억, 영업이익 6.17억.","eps_basis":"TTM","debt_ratio":0.3348617052695553,"market_cap":5691152400,"net_income":487284000.0,"total_debt":1725681000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.94,"total_assets":38099868000.0,"total_equity":5153414000.0,"profit_margin":22.04,"revenue_basis":"TTM","dividend_yield":3.63,"net_income_basis":"TTM","operating_income":617099000.0,"operating_margin":27.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":40.1,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":28.22},{"date":"2016-10-25","close":28.31},{"date":"2016-10-26","close":27.88},{"date":"2016-10-27","close":28.07},{"date":"2016-10-28","close":27.9},{"date":"2016-10-31","close":27.93},{"date":"2016-11-01","close":27.79},{"date":"2016-11-02","close":27.37},{"date":"2016-11-03","close":27.35},{"date":"2016-11-04","close":27.23},{"date":"2016-11-07","close":28.01},{"date":"2016-11-08","close":27.82},{"date":"2016-11-09","close":29.29},{"date":"2016-11-10","close":30.61},{"date":"2016-11-11","close":32.33},{"date":"2016-11-14","close":32.94},{"date":"2016-11-15","close":33.21},{"date":"2016-11-16","close":33.36},{"date":"2016-11-17","close":33.95},{"date":"2016-11-18","close":34.03},{"date":"2016-11-21","close":33.99},{"date":"2016-11-22","close":34.03},{"date":"2016-11-23","close":34.03},{"date":"2016-11-25","close":34.03},{"date":"2016-11-28","close":33.78},{"date":"2016-11-29","close":33.84},{"date":"2016-11-30","close":33.8},{"date":"2016-12-01","close":34.32},{"date":"2016-12-02","close":33.53},{"date":"2016-12-05","close":34.22},{"date":"2016-12-06","close":34.62},{"date":"2016-12-07","close":34.96},{"date":"2016-12-08","close":35.86},{"date":"2016-12-09","close":35.86},{"date":"2016-12-12","close":34.78},{"date":"2016-12-13","close":35.15},{"date":"2016-12-14","close":35.24},{"date":"2016-12-15","close":35.65},{"date":"2016-12-16","close":35.3},{"date":"2016-12-19","close":35.61},{"date":"2016-12-20","close":36.05},{"date":"2016-12-21","close":36.07},{"date":"2016-12-22","close":35.9},{"date":"2016-12-23","close":36.01},{"date":"2016-12-27","close":36.63},{"date":"2016-12-28","close":35.92},{"date":"2016-12-29","close":35.8},{"date":"2016-12-30","close":35.74},{"date":"2017-01-03","close":35.54},{"date":"2017-01-04","close":36.01},{"date":"2017-01-05","close":35.58},{"date":"2017-01-06","close":35.49},{"date":"2017-01-09","close":34.77},{"date":"2017-01-10","close":35.31},{"date":"2017-01-11","close":35.37},{"date":"2017-01-12","close":34.44},{"date":"2017-01-13","close":34.83},{"date":"2017-01-17","close":33.6},{"date":"2017-01-18","close":33.93},{"date":"2017-01-19","close":33.52},{"date":"2017-01-20","close":33.9},{"date":"2017-01-23","close":33.77},{"date":"2017-01-24","close":35.52},{"date":"2017-01-25","close":37.66},{"date":"2017-01-26","close":37.74},{"date":"2017-01-27","close":37.36},{"date":"2017-01-30","close":36.63},{"date":"2017-01-31","close":36.76},{"date":"2017-02-01","close":36.62},{"date":"2017-02-02","close":36.16},{"date":"2017-02-03","close":36.72},{"date":"2017-02-06","close":36.4},{"date":"2017-02-07","close":36.22},{"date":"2017-02-08","close":35.45},{"date":"2017-02-09","close":35.93},{"date":"2017-02-10","close":36.18},{"date":"2017-02-13","close":36.5},{"date":"2017-02-14","close":36.95},{"date":"2017-02-15","close":36.93},{"date":"2017-02-16","close":37.05},{"date":"2017-02-17","close":37.18},{"date":"2017-02-21","close":37.25},{"date":"2017-02-22","close":37.21},{"date":"2017-02-23","close":37.25},{"date":"2017-02-24","close":36.97},{"date":"2017-02-27","close":36.94},{"date":"2017-02-28","close":36.26},{"date":"2017-03-01","close":37.45},{"date":"2017-03-02","close":36.59},{"date":"2017-03-03","close":36.88},{"date":"2017-03-06","close":36.73},{"date":"2017-03-07","close":36.58},{"date":"2017-03-08","close":36.06},{"date":"2017-03-09","close":35.95},{"date":"2017-03-10","close":35.85},{"date":"2017-03-13","close":35.84},{"date":"2017-03-14","close":35.86},{"date":"2017-03-15","close":35.67},{"date":"2017-03-16","close":36.12},{"date":"2017-03-17","close":36.1},{"date":"2017-03-20","close":35.95},{"date":"2017-03-21","close":33.74},{"date":"2017-03-22","close":33.58},{"date":"2017-03-23","close":34.17},{"date":"2017-03-24","close":34.31},{"date":"2017-03-27","close":33.99},{"date":"2017-03-28","close":34.46},{"date":"2017-03-29","close":34.3},{"date":"2017-03-30","close":35.46},{"date":"2017-03-31","close":35.18},{"date":"2017-04-03","close":34.96},{"date":"2017-04-04","close":34.98},{"date":"2017-04-05","close":34.55},{"date":"2017-04-06","close":35.11},{"date":"2017-04-07","close":35.15},{"date":"2017-04-10","close":34.68},{"date":"2017-04-11","close":35.12},{"date":"2017-04-12","close":34.49},{"date":"2017-04-13","close":33.56},{"date":"2017-04-17","close":34.28},{"date":"2017-04-18","close":34.45},{"date":"2017-04-19","close":34.23},{"date":"2017-04-20","close":34.6},{"date":"2017-04-21","close":34.41},{"date":"2017-04-24","close":35.72},{"date":"2017-04-25","close":35.74},{"date":"2017-04-26","close":36.15},{"date":"2017-04-27","close":35.44},{"date":"2017-04-28","close":34.24},{"date":"2017-05-01","close":34.52},{"date":"2017-05-02","close":34.1},{"date":"2017-05-03","close":34.26},{"date":"2017-05-04","close":34.32},{"date":"2017-05-05","close":34.25},{"date":"2017-05-08","close":34.45},{"date":"2017-05-09","close":34.24},{"date":"2017-05-10","close":33.6},{"date":"2017-05-11","close":32.84},{"date":"2017-05-12","close":32.49},{"date":"2017-05-15","close":32.94},{"date":"2017-05-16","close":32.98},{"date":"2017-05-17","close":31.67},{"date":"2017-05-18","close":31.54},{"date":"2017-05-19","close":31.72},{"date":"2017-05-22","close":31.36},{"date":"2017-05-23","close":32.86},{"date":"2017-05-24","close":34.08},{"date":"2017-05-25","close":33.92},{"date":"2017-05-26","close":33.88},{"date":"2017-05-30","close":33.55},{"date":"2017-05-31","close":33.6},{"date":"2017-06-01","close":34.22},{"date":"2017-06-02","close":34.18},{"date":"2017-06-05","close":33.99},{"date":"2017-06-06","close":33.42},{"date":"2017-06-07","close":33.89},{"date":"2017-06-08","close":34.6},{"date":"2017-06-09","close":36.08},{"date":"2017-06-12","close":35.91},{"date":"2017-06-13","close":35.6},{"date":"2017-06-14","close":35.39},{"date":"2017-06-15","close":35.56},{"date":"2017-06-16","close":34.93},{"date":"2017-06-19","close":34.65},{"date":"2017-06-20","close":34.17},{"date":"2017-06-21","close":33.32},{"date":"2017-06-22","close":33.15},{"date":"2017-06-23","close":32.81},{"date":"2017-06-26","close":32.96},{"date":"2017-06-27","close":33.19},{"date":"2017-06-28","close":33.84},{"date":"2017-06-29","close":34.21},{"date":"2017-06-30","close":33.9},{"date":"2017-07-03","close":34.88},{"date":"2017-07-05","close":34.58},{"date":"2017-07-06","close":34.45},{"date":"2017-07-07","close":34.55},{"date":"2017-07-10","close":34.17},{"date":"2017-07-11","close":34.03},{"date":"2017-07-12","close":34.22},{"date":"2017-07-13","close":33.98},{"date":"2017-07-14","close":33.65},{"date":"2017-07-17","close":33.45},{"date":"2017-07-18","close":33.62},{"date":"2017-07-19","close":31.91},{"date":"2017-07-20","close":31.57},{"date":"2017-07-21","close":30.86},{"date":"2017-07-24","close":31.26},{"date":"2017-07-25","close":31.62},{"date":"2017-07-26","close":30.76},{"date":"2017-07-27","close":30.97},{"date":"2017-07-28","close":30.8},{"date":"2017-07-31","close":30.89},{"date":"2017-08-01","close":31.21},{"date":"2017-08-02","close":31.29},{"date":"2017-08-03","close":31.08},{"date":"2017-08-04","close":31.76},{"date":"2017-08-07","close":31.87},{"date":"2017-08-08","close":32.41},{"date":"2017-08-09","close":32.08},{"date":"2017-08-10","close":31.86},{"date":"2017-08-11","close":31.13},{"date":"2017-08-14","close":32.24},{"date":"2017-08-15","close":31.8},{"date":"2017-08-16","close":31.94},{"date":"2017-08-17","close":31.24},{"date":"2017-08-18","close":31.22},{"date":"2017-08-21","close":31.1},{"date":"2017-08-22","close":31.28},{"date":"2017-08-23","close":31.5},{"date":"2017-08-24","close":31.62},{"date":"2017-08-25","close":31.95},{"date":"2017-08-28","close":31.91},{"date":"2017-08-29","close":31.21},{"date":"2017-08-30","close":31.18},{"date":"2017-08-31","close":31.33},{"date":"2017-09-01","close":31.33},{"date":"2017-09-05","close":30.65},{"date":"2017-09-06","close":30.72},{"date":"2017-09-07","close":30.71},{"date":"2017-09-08","close":31.06},{"date":"2017-09-11","close":31.11},{"date":"2017-09-12","close":31.58},{"date":"2017-09-13","close":31.67},{"date":"2017-09-14","close":31.24},{"date":"2017-09-15","close":31.5},{"date":"2017-09-18","close":32.1},{"date":"2017-09-19","close":32.4},{"date":"2017-09-20","close":32.85},{"date":"2017-09-21","close":33.34},{"date":"2017-09-22","close":33.21},{"date":"2017-09-25","close":33.2},{"date":"2017-09-26","close":33.35},{"date":"2017-09-27","close":34.56},{"date":"2017-09-28","close":34.72},{"date":"2017-09-29","close":35.3},{"date":"2017-10-02","close":35.3},{"date":"2017-10-03","close":35.25},{"date":"2017-10-04","close":35.0},{"date":"2017-10-05","close":35.36},{"date":"2017-10-06","close":35.39},{"date":"2017-10-09","close":35.32},{"date":"2017-10-10","close":35.69},{"date":"2017-10-11","close":35.54},{"date":"2017-10-12","close":35.35},{"date":"2017-10-13","close":35.11},{"date":"2017-10-16","close":35.5},{"date":"2017-10-17","close":35.32},{"date":"2017-10-18","close":35.54},{"date":"2017-10-19","close":35.52},{"date":"2017-10-20","close":35.31},{"date":"2017-10-23","close":34.8},{"date":"2017-10-24","close":35.26},{"date":"2017-10-25","close":34.79},{"date":"2017-10-26","close":34.95},{"date":"2017-10-27","close":35.15},{"date":"2017-10-30","close":34.17},{"date":"2017-10-31","close":34.51},{"date":"2017-11-01","close":34.11},{"date":"2017-11-02","close":34.8},{"date":"2017-11-03","close":34.68},{"date":"2017-11-06","close":34.79},{"date":"2017-11-07","close":34.17},{"date":"2017-11-08","close":34.04},{"date":"2017-11-09","close":33.74},{"date":"2017-11-10","close":33.685},{"date":"2017-11-13","close":34.33},{"date":"2017-11-14","close":34.24},{"date":"2017-11-15","close":34.29},{"date":"2017-11-16","close":34.44},{"date":"2017-11-17","close":34.54},{"date":"2017-11-20","close":35.62},{"date":"2017-11-21","close":35.45},{"date":"2017-11-22","close":35.24},{"date":"2017-11-24","close":35.01},{"date":"2017-11-27","close":35.15},{"date":"2017-11-28","close":36.4},{"date":"2017-11-29","close":37.44},{"date":"2017-11-30","close":37.69},{"date":"2017-12-01","close":37.85},{"date":"2017-12-04","close":38.2},{"date":"2017-12-05","close":37.77},{"date":"2017-12-06","close":37.62},{"date":"2017-12-07","close":37.24},{"date":"2017-12-08","close":36.54},{"date":"2017-12-11","close":35.78},{"date":"2017-12-12","close":36.0},{"date":"2017-12-13","close":36.18},{"date":"2017-12-14","close":36.25},{"date":"2017-12-15","close":37.09},{"date":"2017-12-18","close":37.59},{"date":"2017-12-19","close":37.1},{"date":"2017-12-20","close":36.8},{"date":"2017-12-21","close":36.87},{"date":"2017-12-22","close":37.17},{"date":"2017-12-26","close":37.06},{"date":"2017-12-27","close":36.74},{"date":"2017-12-28","close":36.77},{"date":"2017-12-29","close":36.17},{"date":"2018-01-02","close":27.0632},{"date":"2018-01-03","close":26.9055},{"date":"2018-01-04","close":26.8605},{"date":"2018-01-05","close":26.9731},{"date":"2018-01-08","close":27.1008},{"date":"2018-01-09","close":27.4537},{"date":"2018-01-10","close":27.7916},{"date":"2018-01-11","close":28.5726},{"date":"2018-01-12","close":28.7227},{"date":"2018-01-16","close":28.8729},{"date":"2018-01-17","close":29.0156},{"date":"2018-01-18","close":28.7227},{"date":"2018-01-19","close":29.1282},{"date":"2018-01-22","close":29.1358},{"date":"2018-01-23","close":29.2934},{"date":"2018-01-24","close":28.6176},{"date":"2018-01-25","close":28.6101},{"date":"2018-01-26","close":28.7978},{"date":"2018-01-29","close":28.7227},{"date":"2018-01-30","close":28.4449},{"date":"2018-01-31","close":28.3473},{"date":"2018-02-01","close":28.7152},{"date":"2018-02-02","close":28.4149},{"date":"2018-02-05","close":27.1689},{"date":"2018-02-06","close":27.4559},{"date":"2018-02-07","close":27.7957},{"date":"2018-02-08","close":26.9575},{"date":"2018-02-09","close":27.5994},{"date":"2018-02-12","close":27.7277},{"date":"2018-02-13","close":27.992},{"date":"2018-02-14","close":28.3847},{"date":"2018-02-15","close":28.732},{"date":"2018-02-16","close":28.9132},{"date":"2018-02-20","close":28.4753},{"date":"2018-02-21","close":28.883},{"date":"2018-02-22","close":28.2412},{"date":"2018-02-23","close":28.6565},{"date":"2018-02-26","close":29.1775},{"date":"2018-02-27","close":28.6188},{"date":"2018-02-28","close":28.2261},{"date":"2018-03-01","close":28.4073},{"date":"2018-03-02","close":28.6943},{"date":"2018-03-05","close":28.7396},{"date":"2018-03-06","close":29.4569},{"date":"2018-03-07","close":29.5475},{"date":"2018-03-08","close":29.3361},{"date":"2018-03-09","close":29.7514},{"date":"2018-03-12","close":29.5249},{"date":"2018-03-13","close":29.9855},{"date":"2018-03-14","close":29.6533},{"date":"2018-03-15","close":29.6533},{"date":"2018-03-16","close":29.8873},{"date":"2018-03-19","close":29.5626},{"date":"2018-03-20","close":29.2833},{"date":"2018-03-21","close":29.3739},{"date":"2018-03-22","close":28.5885},{"date":"2018-03-23","close":27.4181},{"date":"2018-03-26","close":28.0977},{"date":"2018-03-27","close":27.6598},{"date":"2018-03-28","close":27.8561},{"date":"2018-03-29","close":27.7202},{"date":"2018-04-02","close":27.4483},{"date":"2018-04-03","close":27.4936},{"date":"2018-04-04","close":27.6145},{"date":"2018-04-05","close":27.8183},{"date":"2018-04-06","close":27.2369},{"date":"2018-04-09","close":27.0934},{"date":"2018-04-10","close":27.6447},{"date":"2018-04-11","close":27.4408},{"date":"2018-04-12","close":27.7504},{"date":"2018-04-13","close":27.3955},{"date":"2018-04-16","close":27.5087},{"date":"2018-04-17","close":27.3275},{"date":"2018-04-18","close":27.1765},{"date":"2018-04-19","close":27.4332},{"date":"2018-04-20","close":27.5994},{"date":"2018-04-23","close":27.773},{"date":"2018-04-24","close":28.4602},{"date":"2018-04-25","close":29.0492},{"date":"2018-04-26","close":29.0492},{"date":"2018-04-27","close":29.0341},{"date":"2018-04-30","close":28.5508},{"date":"2018-05-01","close":29.0492},{"date":"2018-05-02","close":29.2531},{"date":"2018-05-03","close":29.1473},{"date":"2018-05-04","close":29.4645},{"date":"2018-05-07","close":29.5626},{"date":"2018-05-08","close":30.1818},{"date":"2018-05-09","close":30.4914},{"date":"2018-05-10","close":30.6736},{"date":"2018-05-11","close":30.6205},{"date":"2018-05-14","close":30.7192},{"date":"2018-05-15","close":30.8482},{"date":"2018-05-16","close":30.9393},{"date":"2018-05-17","close":31.1594},{"date":"2018-05-18","close":30.7571},{"date":"2018-05-21","close":31.3795},{"date":"2018-05-22","close":31.3567},{"date":"2018-05-23","close":31.463},{"date":"2018-05-24","close":31.2277},{"date":"2018-05-25","close":31.2201},{"date":"2018-05-29","close":30.6053},{"date":"2018-05-30","close":31.4099},{"date":"2018-05-31","close":31.1974},{"date":"2018-06-01","close":31.4554},{"date":"2018-06-04","close":31.6832},{"date":"2018-06-05","close":31.3643},{"date":"2018-06-06","close":31.8501},{"date":"2018-06-07","close":31.8881},{"date":"2018-06-08","close":31.9716},{"date":"2018-06-11","close":31.7439},{"date":"2018-06-12","close":31.1139},{"date":"2018-06-13","close":31.0911},{"date":"2018-06-14","close":30.7267},{"date":"2018-06-15","close":30.5218},{"date":"2018-06-18","close":30.7571},{"date":"2018-06-19","close":31.1746},{"date":"2018-06-20","close":31.6376},{"date":"2018-06-21","close":31.4403},{"date":"2018-06-22","close":31.2505},{"date":"2018-06-25","close":31.0076},{"date":"2018-06-26","close":30.8861},{"date":"2018-06-27","close":30.2941},{"date":"2018-06-28","close":29.9221},{"date":"2018-06-29","close":29.5122},{"date":"2018-07-02","close":30.1423},{"date":"2018-07-03","close":29.9297},{"date":"2018-07-05","close":29.998},{"date":"2018-07-06","close":30.1726},{"date":"2018-07-09","close":30.9013},{"date":"2018-07-10","close":30.6357},{"date":"2018-07-11","close":30.2637},{"date":"2018-07-12","close":29.869},{"date":"2018-07-13","close":29.5578},{"date":"2018-07-16","close":30.0815},{"date":"2018-07-17","close":30.036},{"date":"2018-07-18","close":31.5769},{"date":"2018-07-19","close":30.9393},{"date":"2018-07-20","close":31.463},{"date":"2018-07-23","close":31.9944},{"date":"2018-07-24","close":31.4175},{"date":"2018-07-25","close":30.962},{"date":"2018-07-26","close":31.3188},{"date":"2018-07-27","close":30.8406},{"date":"2018-07-30","close":30.7343},{"date":"2018-07-31","close":30.7495},{"date":"2018-08-01","close":31.1518},{"date":"2018-08-02","close":31.5945},{"date":"2018-08-03","close":30.9686},{"date":"2018-08-06","close":30.8999},{"date":"2018-08-07","close":30.9915},{"date":"2018-08-08","close":31.1976},{"date":"2018-08-09","close":31.1442},{"date":"2018-08-10","close":31.1365},{"date":"2018-08-13","close":31.2358},{"date":"2018-08-14","close":31.4037},{"date":"2018-08-15","close":31.0449},{"date":"2018-08-16","close":31.5029},{"date":"2018-08-17","close":31.6022},{"date":"2018-08-20","close":31.8541},{"date":"2018-08-21","close":32.2815},{"date":"2018-08-22","close":32.1518},{"date":"2018-08-23","close":32.0754},{"date":"2018-08-24","close":32.1289},{"date":"2018-08-27","close":32.0144},{"date":"2018-08-28","close":31.6098},{"date":"2018-08-29","close":31.5793},{"date":"2018-08-30","close":31.5716},{"date":"2018-08-31","close":31.7548},{"date":"2018-09-04","close":32.2892},{"date":"2018-09-05","close":32.3731},{"date":"2018-09-06","close":32.2434},{"date":"2018-09-07","close":31.8846},{"date":"2018-09-10","close":31.8235},{"date":"2018-09-11","close":31.8007},{"date":"2018-09-12","close":30.9992},{"date":"2018-09-13","close":30.8312},{"date":"2018-09-14","close":31.106},{"date":"2018-09-17","close":30.7014},{"date":"2018-09-18","close":30.6938},{"date":"2018-09-19","close":30.8236},{"date":"2018-09-20","close":31.3655},{"date":"2018-09-21","close":30.6404},{"date":"2018-09-24","close":30.2205},{"date":"2018-09-25","close":30.2129},{"date":"2018-09-26","close":29.7244},{"date":"2018-09-27","close":29.3274},{"date":"2018-09-28","close":29.4114},{"date":"2018-10-01","close":29.1137},{"date":"2018-10-02","close":28.8542},{"date":"2018-10-03","close":29.7396},{"date":"2018-10-04","close":29.7091},{"date":"2018-10-05","close":29.2511},{"date":"2018-10-08","close":29.7091},{"date":"2018-10-09","close":29.7473},{"date":"2018-10-10","close":29.3961},{"date":"2018-10-11","close":28.5259},{"date":"2018-10-12","close":27.5336},{"date":"2018-10-15","close":27.6176},{"date":"2018-10-16","close":27.6328},{"date":"2018-10-17","close":27.213},{"date":"2018-10-18","close":26.9687},{"date":"2018-10-19","close":26.0451},{"date":"2018-10-22","close":25.3962},{"date":"2018-10-23","close":25.5642},{"date":"2018-10-24","close":24.4955},{"date":"2018-10-25","close":25.1901},{"date":"2018-10-26","close":25.3962},{"date":"2018-10-29","close":25.4726},{"date":"2018-10-30","close":25.7245},{"date":"2018-10-31","close":26.0604},{"date":"2018-11-01","close":26.4115},{"date":"2018-11-02","close":26.4573},{"date":"2018-11-05","close":26.5412},{"date":"2018-11-06","close":26.6176},{"date":"2018-11-07","close":26.6481},{"date":"2018-11-08","close":26.871},{"date":"2018-11-09","close":26.4099},{"date":"2018-11-12","close":26.1256},{"date":"2018-11-13","close":26.4944},{"date":"2018-11-14","close":25.9719},{"date":"2018-11-15","close":26.3792},{"date":"2018-11-16","close":26.6789},{"date":"2018-11-19","close":26.2486},{"date":"2018-11-20","close":26.1794},{"date":"2018-11-21","close":26.2947},{"date":"2018-11-23","close":26.31},{"date":"2018-11-26","close":26.748},{"date":"2018-11-27","close":26.4253},{"date":"2018-11-28","close":26.748},{"date":"2018-11-29","close":26.5482},{"date":"2018-11-30","close":27.2014},{"date":"2018-12-03","close":26.8633},{"date":"2018-12-04","close":25.1267},{"date":"2018-12-06","close":24.9961},{"date":"2018-12-07","close":24.7963},{"date":"2018-12-10","close":24.5811},{"date":"2018-12-11","close":24.1585},{"date":"2018-12-12","close":24.512},{"date":"2018-12-13","close":23.6975},{"date":"2018-12-14","close":22.8522},{"date":"2018-12-17","close":23.0213},{"date":"2018-12-18","close":22.4988},{"date":"2018-12-19","close":21.6919},{"date":"2018-12-20","close":21.6074},{"date":"2018-12-21","close":21.1925},{"date":"2018-12-24","close":20.7314},{"date":"2018-12-26","close":21.3538},{"date":"2018-12-27","close":21.1464},{"date":"2018-12-28","close":21.6074},{"date":"2018-12-31","close":21.6919},{"date":"2019-01-02","close":22.3374},{"date":"2019-01-03","close":22.8753},{"date":"2019-01-04","close":23.6898},{"date":"2019-01-07","close":24.243},{"date":"2019-01-08","close":24.5734},{"date":"2019-01-09","close":24.4428},{"date":"2019-01-10","close":24.243},{"date":"2019-01-11","close":24.1816},{"date":"2019-01-14","close":24.4505},{"date":"2019-01-15","close":24.4428},{"date":"2019-01-16","close":24.8501},{"date":"2019-01-17","close":24.8577},{"date":"2019-01-18","close":24.973},{"date":"2019-01-22","close":24.9807},{"date":"2019-01-23","close":24.5658},{"date":"2019-01-24","close":24.4274},{"date":"2019-01-25","close":24.8193},{"date":"2019-01-28","close":24.9115},{"date":"2019-01-29","close":24.8962},{"date":"2019-01-30","close":24.7963},{"date":"2019-01-31","close":24.2507},{"date":"2019-02-01","close":25.2112},{"date":"2019-02-04","close":25.2266},{"date":"2019-02-05","close":24.6964},{"date":"2019-02-06","close":24.8424},{"date":"2019-02-07","close":25.5389},{"date":"2019-02-08","close":25.6085},{"date":"2019-02-11","close":26.3592},{"date":"2019-02-12","close":26.7694},{"date":"2019-02-13","close":26.9784},{"date":"2019-02-14","close":26.6146},{"date":"2019-02-15","close":27.4814},{"date":"2019-02-19","close":27.6904},{"date":"2019-02-20","close":27.969},{"date":"2019-02-21","close":27.6904},{"date":"2019-02-22","close":27.6439},{"date":"2019-02-25","close":27.3034},{"date":"2019-02-26","close":27.2028},{"date":"2019-02-27","close":27.4582},{"date":"2019-02-28","close":27.5278},{"date":"2019-03-01","close":27.8064},{"date":"2019-03-04","close":27.6749},{"date":"2019-03-05","close":27.5511},{"date":"2019-03-06","close":27.079},{"date":"2019-03-07","close":26.5218},{"date":"2019-03-08","close":26.7307},{"date":"2019-03-11","close":26.9397},{"date":"2019-03-12","close":26.9474},{"date":"2019-03-13","close":26.9629},{"date":"2019-03-14","close":27.1254},{"date":"2019-03-15","close":27.2802},{"date":"2019-03-18","close":27.7523},{"date":"2019-03-19","close":26.7307},{"date":"2019-03-20","close":25.8485},{"date":"2019-03-21","close":25.5621},{"date":"2019-03-22","close":23.9833},{"date":"2019-03-25","close":23.8982},{"date":"2019-03-26","close":24.6102},{"date":"2019-03-27","close":24.9662},{"date":"2019-03-28","close":25.3067},{"date":"2019-03-29","close":25.0204},{"date":"2019-04-01","close":25.7401},{"date":"2019-04-02","close":25.6627},{"date":"2019-04-03","close":25.7633},{"date":"2019-04-04","close":26.2199},{"date":"2019-04-05","close":26.5837},{"date":"2019-04-08","close":26.7617},{"date":"2019-04-09","close":25.9878},{"date":"2019-04-10","close":26.1348},{"date":"2019-04-11","close":26.3051},{"date":"2019-04-12","close":26.9319},{"date":"2019-04-15","close":26.4831},{"date":"2019-04-16","close":27.1254},{"date":"2019-04-17","close":27.4504},{"date":"2019-04-18","close":27.3111},{"date":"2019-04-22","close":26.7771},{"date":"2019-04-23","close":27.4659},{"date":"2019-04-24","close":27.5433},{"date":"2019-04-25","close":27.2492},{"date":"2019-04-26","close":27.8374},{"date":"2019-04-29","close":28.2863},{"date":"2019-04-30","close":28.2476},{"date":"2019-05-01","close":28.0541},{"date":"2019-05-02","close":28.5881},{"date":"2019-05-03","close":29.4316},{"date":"2019-05-06","close":29.2382},{"date":"2019-05-07","close":28.6268},{"date":"2019-05-08","close":28.2166},{"date":"2019-05-09","close":28.2166},{"date":"2019-05-10","close":28.3404},{"date":"2019-05-13","close":27.0248},{"date":"2019-05-14","close":27.5588},{"date":"2019-05-15","close":27.1177},{"date":"2019-05-16","close":27.6786},{"date":"2019-05-17","close":27.4838},{"date":"2019-05-20","close":27.8421},{"date":"2019-05-21","close":27.8811},{"date":"2019-05-22","close":27.5539},{"date":"2019-05-23","close":26.5022},{"date":"2019-05-24","close":26.884},{"date":"2019-05-28","close":26.2607},{"date":"2019-05-29","close":26.4866},{"date":"2019-05-30","close":25.879},{"date":"2019-05-31","close":25.1623},{"date":"2019-06-03","close":25.5986},{"date":"2019-06-04","close":26.2296},{"date":"2019-06-05","close":25.8946},{"date":"2019-06-06","close":25.879},{"date":"2019-06-07","close":25.9024},{"date":"2019-06-10","close":26.5334},{"date":"2019-06-11","close":26.7593},{"date":"2019-06-12","close":26.6191},{"date":"2019-06-13","close":26.8684},{"date":"2019-06-14","close":27.0865},{"date":"2019-06-17","close":26.9619},{"date":"2019-06-18","close":27.6318},{"date":"2019-06-19","close":27.4916},{"date":"2019-06-20","close":27.1644},{"date":"2019-06-21","close":26.658},{"date":"2019-06-24","close":26.3231},{"date":"2019-06-25","close":26.6035},{"date":"2019-06-26","close":26.5801},{"date":"2019-06-27","close":27.0865},{"date":"2019-06-28","close":27.5228},{"date":"2019-07-01","close":27.5929},{"date":"2019-07-02","close":27.0943},{"date":"2019-07-03","close":27.2968},{"date":"2019-07-05","close":27.5773},{"date":"2019-07-08","close":27.1566},{"date":"2019-07-09","close":27.289},{"date":"2019-07-10","close":27.2189},{"date":"2019-07-11","close":27.7487},{"date":"2019-07-12","close":27.9668},{"date":"2019-07-15","close":27.2657},{"date":"2019-07-16","close":27.18},{"date":"2019-07-17","close":26.8294},{"date":"2019-07-18","close":27.7876},{"date":"2019-07-19","close":28.1226},{"date":"2019-07-22","close":27.9434},{"date":"2019-07-23","close":28.4108},{"date":"2019-07-24","close":29.2366},{"date":"2019-07-25","close":28.925},{"date":"2019-07-26","close":29.6962},{"date":"2019-07-29","close":29.1509},{"date":"2019-07-30","close":29.6339},{"date":"2019-07-31","close":29.6261},{"date":"2019-08-01","close":28.9282},{"date":"2019-08-02","close":28.7008},{"date":"2019-08-05","close":27.8774},{"date":"2019-08-06","close":28.1519},{"date":"2019-08-07","close":28.1126},{"date":"2019-08-08","close":28.8106},{"date":"2019-08-09","close":28.5988},{"date":"2019-08-12","close":28.0578},{"date":"2019-08-13","close":28.3008},{"date":"2019-08-14","close":27.4853},{"date":"2019-08-15","close":27.5167},{"date":"2019-08-16","close":28.5204},{"date":"2019-08-19","close":28.889},{"date":"2019-08-20","close":28.5361},{"date":"2019-08-21","close":28.6459},{"date":"2019-08-22","close":28.7949},{"date":"2019-08-23","close":27.5637},{"date":"2019-08-26","close":27.9401},{"date":"2019-08-27","close":27.5559},{"date":"2019-08-28","close":28.0029},{"date":"2019-08-29","close":28.787},{"date":"2019-08-30","close":28.3165},{"date":"2019-09-03","close":27.5559},{"date":"2019-09-04","close":27.6108},{"date":"2019-09-05","close":28.4812},{"date":"2019-09-06","close":27.9244},{"date":"2019-09-09","close":29.1321},{"date":"2019-09-10","close":29.2419},{"date":"2019-09-11","close":30.0966},{"date":"2019-09-12","close":30.5357},{"date":"2019-09-13","close":30.9357},{"date":"2019-09-16","close":30.9749},{"date":"2019-09-17","close":30.8416},{"date":"2019-09-18","close":30.9906},{"date":"2019-09-19","close":30.7396},{"date":"2019-09-20","close":30.0182},{"date":"2019-09-23","close":29.7986},{"date":"2019-09-24","close":29.1791},{"date":"2019-09-25","close":29.6653},{"date":"2019-09-26","close":29.2419},{"date":"2019-09-27","close":29.3909},{"date":"2019-09-30","close":29.2027},{"date":"2019-10-01","close":28.6772},{"date":"2019-10-02","close":28.4655},{"date":"2019-10-03","close":28.5832},{"date":"2019-10-04","close":28.8419},{"date":"2019-10-07","close":28.787},{"date":"2019-10-08","close":27.995},{"date":"2019-10-09","close":28.3244},{"date":"2019-10-10","close":28.7086},{"date":"2019-10-11","close":28.9752},{"date":"2019-10-14","close":28.7792},{"date":"2019-10-15","close":29.1242},{"date":"2019-10-16","close":28.8576},{"date":"2019-10-17","close":29.2575},{"date":"2019-10-18","close":29.5477},{"date":"2019-10-21","close":29.4771},{"date":"2019-10-22","close":29.4144},{"date":"2019-10-23","close":29.3516},{"date":"2019-10-24","close":29.2183},{"date":"2019-10-25","close":29.6261},{"date":"2019-10-28","close":29.7594},{"date":"2019-10-29","close":29.9163},{"date":"2019-10-30","close":29.6653},{"date":"2019-10-31","close":28.9047},{"date":"2019-11-01","close":29.4301},{"date":"2019-11-04","close":30.0103},{"date":"2019-11-05","close":30.128},{"date":"2019-11-06","close":30.1123},{"date":"2019-11-07","close":30.3017},{"date":"2019-11-08","close":30.3254},{"date":"2019-11-11","close":30.2623},{"date":"2019-11-12","close":30.1833},{"date":"2019-11-13","close":29.8044},{"date":"2019-11-14","close":29.9544},{"date":"2019-11-15","close":29.9307},{"date":"2019-11-18","close":29.7018},{"date":"2019-11-19","close":30.0491},{"date":"2019-11-20","close":29.8913},{"date":"2019-11-21","close":29.8834},{"date":"2019-11-22","close":29.7729},{"date":"2019-11-25","close":29.9702},{"date":"2019-11-26","close":29.8123},{"date":"2019-11-27","close":30.0255},{"date":"2019-11-29","close":29.836},{"date":"2019-12-02","close":29.7492},{"date":"2019-12-03","close":29.3309},{"date":"2019-12-04","close":29.4966},{"date":"2019-12-05","close":29.4966},{"date":"2019-12-06","close":29.8439},{"date":"2019-12-09","close":29.6782},{"date":"2019-12-10","close":29.8202},{"date":"2019-12-11","close":29.6782},{"date":"2019-12-12","close":30.1991},{"date":"2019-12-13","close":29.8913},{"date":"2019-12-16","close":30.2386},{"date":"2019-12-17","close":30.3333},{"date":"2019-12-18","close":30.3491},{"date":"2019-12-19","close":30.4517},{"date":"2019-12-20","close":30.3649},{"date":"2019-12-23","close":29.9939},{"date":"2019-12-24","close":30.136},{"date":"2019-12-26","close":30.2623},{"date":"2019-12-27","close":29.9229},{"date":"2019-12-30","close":29.8439},{"date":"2019-12-31","close":29.6387},{"date":"2020-01-02","close":29.7413},{"date":"2020-01-03","close":29.6545},{"date":"2020-01-06","close":29.5834},{"date":"2020-01-07","close":28.9441},{"date":"2020-01-08","close":29.0309},{"date":"2020-01-09","close":28.8652},{"date":"2020-01-10","close":28.5889},{"date":"2020-01-13","close":28.9836},{"date":"2020-01-14","close":29.1651},{"date":"2020-01-15","close":28.8967},{"date":"2020-01-16","close":29.1099},{"date":"2020-01-17","close":29.0467},{"date":"2020-01-21","close":28.0995},{"date":"2020-01-22","close":28.0127},{"date":"2020-01-23","close":28.0443},{"date":"2020-01-24","close":27.7996},{"date":"2020-01-27","close":27.2865},{"date":"2020-01-28","close":27.1839},{"date":"2020-01-29","close":26.8209},{"date":"2020-01-30","close":27.3734},{"date":"2020-01-31","close":26.592},{"date":"2020-02-03","close":27.2313},{"date":"2020-02-04","close":27.626},{"date":"2020-02-05","close":28.2574},{"date":"2020-02-06","close":28.0428},{"date":"2020-02-07","close":27.7169},{"date":"2020-02-10","close":27.7407},{"date":"2020-02-11","close":27.8202},{"date":"2020-02-12","close":27.7487},{"date":"2020-02-13","close":27.8202},{"date":"2020-02-14","close":27.8838},{"date":"2020-02-18","close":27.6295},{"date":"2020-02-19","close":27.6772},{"date":"2020-02-20","close":28.0507},{"date":"2020-02-21","close":27.9315},{"date":"2020-02-24","close":26.6836},{"date":"2020-02-25","close":25.9682},{"date":"2020-02-26","close":25.7456},{"date":"2020-02-27","close":24.5772},{"date":"2020-02-28","close":23.6392},{"date":"2020-03-02","close":24.0844},{"date":"2020-03-03","close":23.059},{"date":"2020-03-04","close":23.0431},{"date":"2020-03-05","close":21.8905},{"date":"2020-03-06","close":21.2547},{"date":"2020-03-09","close":18.1547},{"date":"2020-03-10","close":18.5442},{"date":"2020-03-11","close":17.4791},{"date":"2020-03-12","close":16.8034},{"date":"2020-03-13","close":18.5283},{"date":"2020-03-16","close":16.8432},{"date":"2020-03-17","close":19.0211},{"date":"2020-03-18","close":18.2819},{"date":"2020-03-19","close":18.8383},{"date":"2020-03-20","close":16.6762},{"date":"2020-03-23","close":15.9291},{"date":"2020-03-24","close":16.2232},{"date":"2020-03-25","close":15.9688},{"date":"2020-03-26","close":17.5665},{"date":"2020-03-27","close":16.8273},{"date":"2020-03-30","close":17.0975},{"date":"2020-03-31","close":17.4075},{"date":"2020-04-01","close":16.4616},{"date":"2020-04-02","close":17.0101},{"date":"2020-04-03","close":15.786},{"date":"2020-04-06","close":17.177},{"date":"2020-04-07","close":16.9147},{"date":"2020-04-08","close":18.6952},{"date":"2020-04-09","close":20.8095},{"date":"2020-04-13","close":18.0593},{"date":"2020-04-14","close":17.5744},{"date":"2020-04-15","close":16.6365},{"date":"2020-04-16","close":15.7224},{"date":"2020-04-17","close":17.5585},{"date":"2020-04-20","close":17.336},{"date":"2020-04-21","close":16.9306},{"date":"2020-04-22","close":16.5252},{"date":"2020-04-23","close":16.7955},{"date":"2020-04-24","close":17.2644},{"date":"2020-04-27","close":18.886},{"date":"2020-04-28","close":19.5377},{"date":"2020-04-29","close":20.1736},{"date":"2020-04-30","close":18.9734},{"date":"2020-05-01","close":17.8526},{"date":"2020-05-04","close":17.8685},{"date":"2020-05-05","close":17.5188},{"date":"2020-05-06","close":16.3027},{"date":"2020-05-07","close":16.0642},{"date":"2020-05-08","close":17.4632},{"date":"2020-05-11","close":16.6444},{"date":"2020-05-12","close":15.9052},{"date":"2020-05-13","close":15.786},{"date":"2020-05-14","close":15.5237},{"date":"2020-05-15","close":15.7383},{"date":"2020-05-18","close":17.487},{"date":"2020-05-19","close":15.9755},{"date":"2020-05-20","close":17.2136},{"date":"2020-05-21","close":17.0368},{"date":"2020-05-22","close":17.0689},{"date":"2020-05-26","close":18.5242},{"date":"2020-05-27","close":20.1884},{"date":"2020-05-28","close":19.5211},{"date":"2020-05-29","close":18.6126},{"date":"2020-06-01","close":18.4438},{"date":"2020-06-02","close":18.701},{"date":"2020-06-03","close":19.4246},{"date":"2020-06-04","close":19.5131},{"date":"2020-06-05","close":21.8366},{"date":"2020-06-08","close":22.11},{"date":"2020-06-09","close":21.4266},{"date":"2020-06-10","close":19.8106},{"date":"2020-06-11","close":17.7845},{"date":"2020-06-12","close":18.4116},{"date":"2020-06-15","close":18.2267},{"date":"2020-06-16","close":19.6498},{"date":"2020-06-17","close":18.5885},{"date":"2020-06-18","close":18.8136},{"date":"2020-06-19","close":18.4036},{"date":"2020-06-22","close":18.7654},{"date":"2020-06-23","close":18.299},{"date":"2020-06-24","close":17.6478},{"date":"2020-06-25","close":18.4036},{"date":"2020-06-26","close":17.2538},{"date":"2020-06-29","close":18.2106},{"date":"2020-06-30","close":18.6206},{"date":"2020-07-01","close":17.3825},{"date":"2020-07-02","close":17.1493},{"date":"2020-07-06","close":17.3262},{"date":"2020-07-07","close":16.7956},{"date":"2020-07-08","close":16.2488},{"date":"2020-07-09","close":15.7021},{"date":"2020-07-10","close":16.9724},{"date":"2020-07-13","close":17.3182},{"date":"2020-07-14","close":16.8036},{"date":"2020-07-15","close":17.8488},{"date":"2020-07-16","close":18.1141},{"date":"2020-07-17","close":17.7041},{"date":"2020-07-20","close":17.4468},{"date":"2020-07-21","close":18.4196},{"date":"2020-07-22","close":18.299},{"date":"2020-07-23","close":19.1272},{"date":"2020-07-24","close":18.9583},{"date":"2020-07-27","close":18.3473},{"date":"2020-07-28","close":18.6126},{"date":"2020-07-29","close":18.9744},{"date":"2020-07-30","close":18.4277},{"date":"2020-07-31","close":18.1463},{"date":"2020-08-03","close":18.2508},{"date":"2020-08-04","close":18.1704},{"date":"2020-08-05","close":18.5402},{"date":"2020-08-06","close":18.6703},{"date":"2020-08-07","close":19.7838},{"date":"2020-08-10","close":20.5154},{"date":"2020-08-11","close":20.8568},{"date":"2020-08-12","close":20.6779},{"date":"2020-08-13","close":20.4341},{"date":"2020-08-14","close":20.9055},{"date":"2020-08-17","close":20.426},{"date":"2020-08-18","close":19.7513},{"date":"2020-08-19","close":19.8001},{"date":"2020-08-20","close":19.2636},{"date":"2020-08-21","close":18.9223},{"date":"2020-08-24","close":19.8733},{"date":"2020-08-25","close":19.9383},{"date":"2020-08-26","close":19.3449},{"date":"2020-08-27","close":19.7026},{"date":"2020-08-28","close":19.288},{"date":"2020-08-31","close":18.906},{"date":"2020-09-01","close":19.1417},{"date":"2020-09-02","close":19.093},{"date":"2020-09-03","close":19.2393},{"date":"2020-09-04","close":19.8245},{"date":"2020-09-08","close":18.6297},{"date":"2020-09-09","close":18.3614},{"date":"2020-09-10","close":18.0851},{"date":"2020-09-11","close":17.9225},{"date":"2020-09-14","close":18.2801},{"date":"2020-09-15","close":18.1257},{"date":"2020-09-16","close":18.2964},{"date":"2020-09-17","close":18.2883},{"date":"2020-09-18","close":18.2151},{"date":"2020-09-21","close":16.9227},{"date":"2020-09-22","close":16.7114},{"date":"2020-09-23","close":16.2562},{"date":"2020-09-24","close":16.4432},{"date":"2020-09-25","close":16.6383},{"date":"2020-09-28","close":17.2072},{"date":"2020-09-29","close":17.1016},{"date":"2020-09-30","close":17.3698},{"date":"2020-10-01","close":17.5974},{"date":"2020-10-02","close":18.3208},{"date":"2020-10-05","close":19.3937},{"date":"2020-10-06","close":19.54},{"date":"2020-10-07","close":20.0277},{"date":"2020-10-08","close":20.2959},{"date":"2020-10-09","close":19.8082},{"date":"2020-10-12","close":20.2471},{"date":"2020-10-13","close":19.5888},{"date":"2020-10-14","close":19.3531},{"date":"2020-10-15","close":19.8326},{"date":"2020-10-16","close":19.8245},{"date":"2020-10-19","close":19.6944},{"date":"2020-10-20","close":20.0439},{"date":"2020-10-21","close":20.4991},{"date":"2020-10-22","close":21.4013},{"date":"2020-10-23","close":21.6208},{"date":"2020-10-26","close":21.4176},{"date":"2020-10-27","close":20.426},{"date":"2020-10-28","close":19.8733},{"date":"2020-10-29","close":20.3122},{"date":"2020-10-30","close":20.556},{"date":"2020-11-02","close":20.9787},{"date":"2020-11-03","close":22.141},{"date":"2020-11-04","close":20.0521},{"date":"2020-11-05","close":20.7104},{"date":"2020-11-06","close":20.2146},{"date":"2020-11-09","close":24.0836},{"date":"2020-11-10","close":24.6445},{"date":"2020-11-11","close":24.1649},{"date":"2020-11-12","close":23.5091},{"date":"2020-11-13","close":24.1075},{"date":"2020-11-16","close":25.501},{"date":"2020-11-17","close":25.583},{"date":"2020-11-18","close":25.0666},{"date":"2020-11-19","close":24.6813},{"date":"2020-11-20","close":24.4436},{"date":"2020-11-23","close":25.0256},{"date":"2020-11-24","close":26.5748},{"date":"2020-11-25","close":26.1404},{"date":"2020-11-27","close":25.7141},{"date":"2020-11-30","close":24.5174},{"date":"2020-12-01","close":24.8207},{"date":"2020-12-02","close":25.4436},{"date":"2020-12-03","close":25.3289},{"date":"2020-12-04","close":26.1978},{"date":"2020-12-07","close":26.3207},{"date":"2020-12-08","close":26.5994},{"date":"2020-12-09","close":26.6404},{"date":"2020-12-10","close":26.8043},{"date":"2020-12-11","close":26.8371},{"date":"2020-12-14","close":26.6732},{"date":"2020-12-15","close":27.4847},{"date":"2020-12-16","close":27.3617},{"date":"2020-12-17","close":27.3945},{"date":"2020-12-18","close":26.6732},{"date":"2020-12-21","close":26.3043},{"date":"2020-12-22","close":25.9519},{"date":"2020-12-23","close":26.8207},{"date":"2020-12-24","close":26.9683},{"date":"2020-12-28","close":27.2634},{"date":"2020-12-29","close":26.4601},{"date":"2020-12-30","close":26.7634},{"date":"2020-12-31","close":27.0011},{"date":"2021-01-04","close":26.5584},{"date":"2021-01-05","close":27.0011},{"date":"2021-01-06","close":29.8209},{"date":"2021-01-07","close":30.2963},{"date":"2021-01-08","close":29.37},{"date":"2021-01-11","close":29.8537},{"date":"2021-01-12","close":30.3209},{"date":"2021-01-13","close":30.0012},{"date":"2021-01-14","close":30.5176},{"date":"2021-01-15","close":29.9028},{"date":"2021-01-19","close":30.1406},{"date":"2021-01-20","close":30.0258},{"date":"2021-01-21","close":29.329},{"date":"2021-01-22","close":30.2061},{"date":"2021-01-25","close":29.7225},{"date":"2021-01-26","close":28.247},{"date":"2021-01-27","close":27.4355},{"date":"2021-01-28","close":27.5339},{"date":"2021-01-29","close":26.9191},{"date":"2021-02-01","close":27.5421},{"date":"2021-02-02","close":27.8618},{"date":"2021-02-03","close":27.4929},{"date":"2021-02-04","close":28.7307},{"date":"2021-02-05","close":28.6733},{"date":"2021-02-08","close":29.411},{"date":"2021-02-09","close":29.952},{"date":"2021-02-10","close":29.8209},{"date":"2021-02-11","close":29.4742},{"date":"2021-02-12","close":29.3009},{"date":"2021-02-16","close":29.5815},{"date":"2021-02-17","close":29.4082},{"date":"2021-02-18","close":29.1936},{"date":"2021-02-19","close":30.0767},{"date":"2021-02-22","close":30.6132},{"date":"2021-02-23","close":31.0094},{"date":"2021-02-24","close":31.6284},{"date":"2021-02-25","close":30.7948},{"date":"2021-02-26","close":30.3161},{"date":"2021-03-01","close":31.224},{"date":"2021-03-02","close":30.6793},{"date":"2021-03-03","close":31.3808},{"date":"2021-03-04","close":31.3148},{"date":"2021-03-05","close":32.0824},{"date":"2021-03-08","close":32.7262},{"date":"2021-03-09","close":32.1072},{"date":"2021-03-10","close":32.6602},{"date":"2021-03-11","close":33.0729},{"date":"2021-03-12","close":34.0303},{"date":"2021-03-15","close":33.1884},{"date":"2021-03-16","close":32.9408},{"date":"2021-03-17","close":33.0563},{"date":"2021-03-18","close":33.0811},{"date":"2021-03-19","close":32.9656},{"date":"2021-03-22","close":31.7853},{"date":"2021-03-23","close":30.6462},{"date":"2021-03-24","close":30.3574},{"date":"2021-03-25","close":31.2983},{"date":"2021-03-26","close":32.6024},{"date":"2021-03-29","close":31.2983},{"date":"2021-03-30","close":31.843},{"date":"2021-03-31","close":31.6615},{"date":"2021-04-01","close":31.843},{"date":"2021-04-05","close":32.0741},{"date":"2021-04-06","close":31.711},{"date":"2021-04-07","close":31.4221},{"date":"2021-04-08","close":31.4799},{"date":"2021-04-09","close":32.1319},{"date":"2021-04-12","close":32.3052},{"date":"2021-04-13","close":31.4634},{"date":"2021-04-14","close":32.0659},{"date":"2021-04-15","close":31.9338},{"date":"2021-04-16","close":32.1567},{"date":"2021-04-19","close":32.0659},{"date":"2021-04-20","close":30.8278},{"date":"2021-04-21","close":31.5789},{"date":"2021-04-22","close":30.8196},{"date":"2021-04-23","close":32.3135},{"date":"2021-04-26","close":31.9999},{"date":"2021-04-27","close":32.1897},{"date":"2021-04-28","close":31.9421},{"date":"2021-04-29","close":32.1649},{"date":"2021-04-30","close":31.9173},{"date":"2021-05-03","close":32.6602},{"date":"2021-05-04","close":32.7014},{"date":"2021-05-05","close":33.1059},{"date":"2021-05-06","close":33.6671},{"date":"2021-05-07","close":33.6258},{"date":"2021-05-10","close":32.8913},{"date":"2021-05-11","close":33.1471},{"date":"2021-05-12","close":32.9078},{"date":"2021-05-13","close":34.2284},{"date":"2021-05-14","close":34.575},{"date":"2021-05-17","close":34.7236},{"date":"2021-05-18","close":34.2284},{"date":"2021-05-19","close":33.89},{"date":"2021-05-20","close":34.1808},{"date":"2021-05-21","close":34.9205},{"date":"2021-05-24","close":34.4717},{"date":"2021-05-25","close":32.8761},{"date":"2021-05-26","close":33.4828},{"date":"2021-05-27","close":34.131},{"date":"2021-05-28","close":34.0894},{"date":"2021-06-01","close":34.3554},{"date":"2021-06-02","close":33.7736},{"date":"2021-06-03","close":33.649},{"date":"2021-06-04","close":33.5908},{"date":"2021-06-07","close":33.6573},{"date":"2021-06-08","close":33.624},{"date":"2021-06-09","close":32.9343},{"date":"2021-06-10","close":32.2362},{"date":"2021-06-11","close":32.3692},{"date":"2021-06-14","close":32.07},{"date":"2021-06-15","close":32.4606},{"date":"2021-06-16","close":32.685},{"date":"2021-06-17","close":31.0395},{"date":"2021-06-18","close":29.5187},{"date":"2021-06-21","close":30.7237},{"date":"2021-06-22","close":30.973},{"date":"2021-06-23","close":30.7569},{"date":"2021-06-24","close":31.3054},{"date":"2021-06-25","close":30.9398},{"date":"2021-06-28","close":30.4079},{"date":"2021-06-29","close":30.0755},{"date":"2021-06-30","close":30.1004},{"date":"2021-07-01","close":30.5076},{"date":"2021-07-02","close":30.0838},{"date":"2021-07-06","close":29.3608},{"date":"2021-07-07","close":29.5187},{"date":"2021-07-08","close":29.1946},{"date":"2021-07-09","close":30.3165},{"date":"2021-07-12","close":30.4993},{"date":"2021-07-13","close":29.9176},{"date":"2021-07-14","close":29.8012},{"date":"2021-07-15","close":30.2583},{"date":"2021-07-16","close":29.419},{"date":"2021-07-19","close":28.4383},{"date":"2021-07-20","close":29.3691},{"date":"2021-07-21","close":29.8677},{"date":"2021-07-22","close":28.6378},{"date":"2021-07-23","close":29.2195},{"date":"2021-07-26","close":29.5935},{"date":"2021-07-27","close":29.6267},{"date":"2021-07-28","close":29.7264},{"date":"2021-07-29","close":29.9674},{"date":"2021-07-30","close":29.4771},{"date":"2021-08-02","close":29.1281},{"date":"2021-08-03","close":29.6516},{"date":"2021-08-04","close":29.3525},{"date":"2021-08-05","close":29.8926},{"date":"2021-08-06","close":30.9065},{"date":"2021-08-09","close":30.5741},{"date":"2021-08-10","close":31.0727},{"date":"2021-08-11","close":31.6295},{"date":"2021-08-12","close":31.8053},{"date":"2021-08-13","close":31.5374},{"date":"2021-08-16","close":31.4202},{"date":"2021-08-17","close":31.1523},{"date":"2021-08-18","close":30.9347},{"date":"2021-08-19","close":30.8007},{"date":"2021-08-20","close":31.3867},{"date":"2021-08-23","close":31.4035},{"date":"2021-08-24","close":31.4788},{"date":"2021-08-25","close":31.4621},{"date":"2021-08-26","close":30.7337},{"date":"2021-08-27","close":31.797},{"date":"2021-08-30","close":30.8091},{"date":"2021-08-31","close":30.9765},{"date":"2021-09-01","close":30.5914},{"date":"2021-09-02","close":30.4407},{"date":"2021-09-03","close":30.2984},{"date":"2021-09-07","close":29.863},{"date":"2021-09-08","close":29.3272},{"date":"2021-09-09","close":29.3021},{"date":"2021-09-10","close":28.8835},{"date":"2021-09-13","close":28.9337},{"date":"2021-09-14","close":28.1635},{"date":"2021-09-15","close":28.4398},{"date":"2021-09-16","close":28.264},{"date":"2021-09-17","close":28.5905},{"date":"2021-09-20","close":28.0714},{"date":"2021-09-21","close":27.9961},{"date":"2021-09-22","close":28.6156},{"date":"2021-09-23","close":29.5784},{"date":"2021-09-24","close":29.9468},{"date":"2021-09-27","close":31.1858},{"date":"2021-09-28","close":30.876},{"date":"2021-09-29","close":31.2528},{"date":"2021-09-30","close":30.8509},{"date":"2021-10-01","close":31.6379},{"date":"2021-10-04","close":31.7467},{"date":"2021-10-05","close":31.7551},{"date":"2021-10-06","close":31.596},{"date":"2021-10-07","close":31.8556},{"date":"2021-10-08","close":32.1151},{"date":"2021-10-11","close":31.4286},{"date":"2021-10-12","close":31.3198},{"date":"2021-10-13","close":31.1021},{"date":"2021-10-14","close":31.3114},{"date":"2021-10-15","close":31.2947},{"date":"2021-10-18","close":30.7672},{"date":"2021-10-19","close":30.8593},{"date":"2021-10-20","close":31.5123},{"date":"2021-10-21","close":31.2193},{"date":"2021-10-22","close":30.8928},{"date":"2021-10-25","close":31.2528},{"date":"2021-10-26","close":30.8593},{"date":"2021-10-27","close":29.1096},{"date":"2021-10-28","close":29.6286},{"date":"2021-10-29","close":30.0305},{"date":"2021-11-01","close":31.5291},{"date":"2021-11-02","close":31.0602},{"date":"2021-11-03","close":31.2779},{"date":"2021-11-04","close":30.29},{"date":"2021-11-05","close":30.8091},{"date":"2021-11-08","close":31.1858},{"date":"2021-11-09","close":30.9012},{"date":"2021-11-10","close":31.1542},{"date":"2021-11-11","close":31.2724},{"date":"2021-11-12","close":30.8084},{"date":"2021-11-15","close":30.6059},{"date":"2021-11-16","close":30.53},{"date":"2021-11-17","close":29.9479},{"date":"2021-11-18","close":29.6442},{"date":"2021-11-19","close":29.408},{"date":"2021-11-22","close":30.336},{"date":"2021-11-23","close":30.5047},{"date":"2021-11-24","close":30.1082},{"date":"2021-11-26","close":28.3704},{"date":"2021-11-29","close":28.0751},{"date":"2021-11-30","close":27.4255},{"date":"2021-12-01","close":27.4087},{"date":"2021-12-02","close":28.809},{"date":"2021-12-03","close":28.7753},{"date":"2021-12-06","close":29.7286},{"date":"2021-12-07","close":29.3321},{"date":"2021-12-08","close":29.1802},{"date":"2021-12-09","close":28.8934},{"date":"2021-12-10","close":29.9142},{"date":"2021-12-13","close":29.7707},{"date":"2021-12-14","close":30.2347},{"date":"2021-12-15","close":30.3275},{"date":"2021-12-16","close":30.7493},{"date":"2021-12-17","close":30.5975},{"date":"2021-12-20","close":30.1588},{"date":"2021-12-21","close":30.9096},{"date":"2021-12-22","close":31.3061},{"date":"2021-12-23","close":31.5845},{"date":"2021-12-27","close":32.0991},{"date":"2021-12-28","close":32.2003},{"date":"2021-12-29","close":31.9304},{"date":"2021-12-30","close":31.517},{"date":"2021-12-31","close":31.4579},{"date":"2022-01-03","close":31.9725},{"date":"2022-01-04","close":33.0524},{"date":"2022-01-05","close":33.2801},{"date":"2022-01-06","close":34.6889},{"date":"2022-01-07","close":34.748},{"date":"2022-01-10","close":34.9251},{"date":"2022-01-11","close":34.942},{"date":"2022-01-12","close":34.8577},{"date":"2022-01-13","close":35.347},{"date":"2022-01-14","close":35.5325},{"date":"2022-01-18","close":35.271},{"date":"2022-01-19","close":34.5624},{"date":"2022-01-20","close":33.7441},{"date":"2022-01-21","close":33.2126},{"date":"2022-01-24","close":33.6091},{"date":"2022-01-25","close":34.5877},{"date":"2022-01-26","close":34.4021},{"date":"2022-01-27","close":33.4151},{"date":"2022-01-28","close":34.1996},{"date":"2022-01-31","close":34.3515},{"date":"2022-02-01","close":34.8661},{"date":"2022-02-02","close":33.7441},{"date":"2022-02-03","close":33.7441},{"date":"2022-02-04","close":34.1153},{"date":"2022-02-07","close":34.1322},{"date":"2022-02-08","close":34.7986},{"date":"2022-02-09","close":33.9803},{"date":"2022-02-10","close":34.1502},{"date":"2022-02-11","close":34.4221},{"date":"2022-02-14","close":34.2691},{"date":"2022-02-15","close":35.399},{"date":"2022-02-16","close":35.2971},{"date":"2022-02-17","close":34.6429},{"date":"2022-02-18","close":34.8213},{"date":"2022-02-22","close":34.4645},{"date":"2022-02-23","close":33.9548},{"date":"2022-02-24","close":33.3432},{"date":"2022-02-25","close":35.1441},{"date":"2022-02-28","close":34.5155},{"date":"2022-03-01","close":32.9439},{"date":"2022-03-02","close":34.4645},{"date":"2022-03-03","close":34.3116},{"date":"2022-03-04","close":33.1393},{"date":"2022-03-07","close":32.1199},{"date":"2022-03-08","close":32.3408},{"date":"2022-03-09","close":33.2327},{"date":"2022-03-10","close":33.1903},{"date":"2022-03-11","close":33.7},{"date":"2022-03-14","close":33.615},{"date":"2022-03-15","close":33.4111},{"date":"2022-03-16","close":34.0143},{"date":"2022-03-17","close":33.5811},{"date":"2022-03-18","close":33.2158},{"date":"2022-03-21","close":32.859},{"date":"2022-03-22","close":33.1988},{"date":"2022-03-23","close":32.1794},{"date":"2022-03-24","close":32.1454},{"date":"2022-03-25","close":32.774},{"date":"2022-03-28","close":32.4342},{"date":"2022-03-29","close":32.9609},{"date":"2022-03-30","close":31.6866},{"date":"2022-03-31","close":31.1684},{"date":"2022-04-01","close":31.109},{"date":"2022-04-04","close":30.8032},{"date":"2022-04-05","close":30.8201},{"date":"2022-04-06","close":30.2255},{"date":"2022-04-07","close":30.0726},{"date":"2022-04-08","close":30.3104},{"date":"2022-04-11","close":30.4549},{"date":"2022-04-12","close":30.4294},{"date":"2022-04-13","close":30.8371},{"date":"2022-04-14","close":30.4549},{"date":"2022-04-18","close":30.5823},{"date":"2022-04-19","close":31.8311},{"date":"2022-04-20","close":32.2728},{"date":"2022-04-21","close":31.5677},{"date":"2022-04-22","close":30.6672},{"date":"2022-04-25","close":30.2765},{"date":"2022-04-26","close":29.5629},{"date":"2022-04-27","close":29.4609},{"date":"2022-04-28","close":29.7158},{"date":"2022-04-29","close":28.6964},{"date":"2022-05-02","close":29.2825},{"date":"2022-05-03","close":29.5459},{"date":"2022-05-04","close":30.234},{"date":"2022-05-05","close":29.5629},{"date":"2022-05-06","close":29.2316},{"date":"2022-05-09","close":29.4779},{"date":"2022-05-10","close":29.1976},{"date":"2022-05-11","close":29.3845},{"date":"2022-05-12","close":29.3165},{"date":"2022-05-13","close":29.0362},{"date":"2022-05-16","close":28.9257},{"date":"2022-05-17","close":29.8432},{"date":"2022-05-18","close":29.2316},{"date":"2022-05-19","close":28.8376},{"date":"2022-05-20","close":29.1802},{"date":"2022-05-23","close":29.4542},{"date":"2022-05-24","close":29.3429},{"date":"2022-05-25","close":29.5142},{"date":"2022-05-26","close":29.8225},{"date":"2022-05-27","close":30.088},{"date":"2022-05-31","close":30.1994},{"date":"2022-06-01","close":29.0174},{"date":"2022-06-02","close":29.8397},{"date":"2022-06-03","close":29.3258},{"date":"2022-06-06","close":29.4457},{"date":"2022-06-07","close":29.8996},{"date":"2022-06-08","close":29.2573},{"date":"2022-06-09","close":28.3494},{"date":"2022-06-10","close":27.9383},{"date":"2022-06-13","close":27.2874},{"date":"2022-06-14","close":27.4415},{"date":"2022-06-15","close":27.9554},{"date":"2022-06-16","close":27.0732},{"date":"2022-06-17","close":27.9554},{"date":"2022-06-21","close":28.2637},{"date":"2022-06-22","close":28.4093},{"date":"2022-06-23","close":28.161},{"date":"2022-06-24","close":29.0089},{"date":"2022-06-27","close":29.0174},{"date":"2022-06-28","close":29.086},{"date":"2022-06-29","close":29.0688},{"date":"2022-06-30","close":29.0517},{"date":"2022-07-01","close":29.5656},{"date":"2022-07-05","close":29.4971},{"date":"2022-07-06","close":29.3515},{"date":"2022-07-07","close":29.42},{"date":"2022-07-08","close":29.283},{"date":"2022-07-11","close":29.0517},{"date":"2022-07-12","close":28.9661},{"date":"2022-07-13","close":28.2809},{"date":"2022-07-14","close":27.9297},{"date":"2022-07-15","close":28.8547},{"date":"2022-07-18","close":28.7862},{"date":"2022-07-19","close":29.6084},{"date":"2022-07-20","close":29.9082},{"date":"2022-07-21","close":29.814},{"date":"2022-07-22","close":29.3857},{"date":"2022-07-25","close":29.3943},{"date":"2022-07-26","close":28.9061},{"date":"2022-07-27","close":28.9489},{"date":"2022-07-28","close":29.223},{"date":"2022-07-29","close":29.6255},{"date":"2022-08-01","close":29.3686},{"date":"2022-08-02","close":28.8633},{"date":"2022-08-03","close":28.9232},{"date":"2022-08-04","close":28.4436},{"date":"2022-08-05","close":28.5378},{"date":"2022-08-08","close":28.7605},{"date":"2022-08-09","close":28.5721},{"date":"2022-08-10","close":29.2401},{"date":"2022-08-11","close":29.5598},{"date":"2022-08-12","close":30.182},{"date":"2022-08-15","close":30.4066},{"date":"2022-08-16","close":30.7955},{"date":"2022-08-17","close":30.7177},{"date":"2022-08-18","close":30.9337},{"date":"2022-08-19","close":30.3721},{"date":"2022-08-22","close":29.6895},{"date":"2022-08-23","close":29.2747},{"date":"2022-08-24","close":29.0327},{"date":"2022-08-25","close":29.2401},{"date":"2022-08-26","close":28.8254},{"date":"2022-08-29","close":28.6526},{"date":"2022-08-30","close":28.3761},{"date":"2022-08-31","close":28.0391},{"date":"2022-09-01","close":27.9786},{"date":"2022-09-02","close":27.8144},{"date":"2022-09-06","close":28.0564},{"date":"2022-09-07","close":28.9291},{"date":"2022-09-08","close":28.8599},{"date":"2022-09-09","close":29.2142},{"date":"2022-09-12","close":29.7759},{"date":"2022-09-13","close":28.9464},{"date":"2022-09-14","close":28.9118},{"date":"2022-09-15","close":29.1105},{"date":"2022-09-16","close":28.7995},{"date":"2022-09-19","close":29.7931},{"date":"2022-09-20","close":29.6808},{"date":"2022-09-21","close":29.076},{"date":"2022-09-22","close":28.5489},{"date":"2022-09-23","close":28.065},{"date":"2022-09-26","close":27.8231},{"date":"2022-09-27","close":27.3651},{"date":"2022-09-28","close":27.6589},{"date":"2022-09-29","close":27.054},{"date":"2022-09-30","close":26.2505},{"date":"2022-10-03","close":27.0108},{"date":"2022-10-04","close":28.0823},{"date":"2022-10-05","close":27.8749},{"date":"2022-10-06","close":27.6762},{"date":"2022-10-07","close":26.9849},{"date":"2022-10-10","close":27.1836},{"date":"2022-10-11","close":27.1232},{"date":"2022-10-12","close":27.0195},{"date":"2022-10-13","close":28.3069},{"date":"2022-10-14","close":28.1341},{"date":"2022-10-17","close":29.0155},{"date":"2022-10-18","close":29.076},{"date":"2022-10-19","close":28.6612},{"date":"2022-10-20","close":27.1491},{"date":"2022-10-21","close":28.0131},{"date":"2022-10-24","close":28.3156},{"date":"2022-10-25","close":28.8945},{"date":"2022-10-26","close":29.1278},{"date":"2022-10-27","close":29.4389},{"date":"2022-10-28","close":29.8968},{"date":"2022-10-31","close":29.845},{"date":"2022-11-01","close":29.5598},{"date":"2022-11-02","close":29.1969},{"date":"2022-11-03","close":29.292},{"date":"2022-11-04","close":29.9573},{"date":"2022-11-07","close":29.7586},{"date":"2022-11-08","close":29.6117},{"date":"2022-11-09","close":29.3589},{"date":"2022-11-10","close":30.8146},{"date":"2022-11-11","close":30.0562},{"date":"2022-11-14","close":30.065},{"date":"2022-11-15","close":30.2916},{"date":"2022-11-16","close":29.9342},{"date":"2022-11-17","close":29.5507},{"date":"2022-11-18","close":29.8906},{"date":"2022-11-21","close":30.3265},{"date":"2022-11-22","close":30.8495},{"date":"2022-11-23","close":30.3788},{"date":"2022-11-25","close":30.8844},{"date":"2022-11-28","close":30.187},{"date":"2022-11-29","close":30.1347},{"date":"2022-11-30","close":31.0936},{"date":"2022-12-01","close":31.3202},{"date":"2022-12-02","close":31.6079},{"date":"2022-12-05","close":30.9192},{"date":"2022-12-06","close":31.0326},{"date":"2022-12-07","close":31.5207},{"date":"2022-12-08","close":31.9304},{"date":"2022-12-09","close":31.6253},{"date":"2022-12-12","close":31.5294},{"date":"2022-12-13","close":31.111},{"date":"2022-12-14","close":30.6316},{"date":"2022-12-15","close":29.7076},{"date":"2022-12-16","close":29.6814},{"date":"2022-12-19","close":29.8035},{"date":"2022-12-20","close":29.7773},{"date":"2022-12-21","close":30.2219},{"date":"2022-12-22","close":30.4049},{"date":"2022-12-23","close":30.4572},{"date":"2022-12-27","close":30.5706},{"date":"2022-12-28","close":30.3178},{"date":"2022-12-29","close":30.7449},{"date":"2022-12-30","close":30.6316},{"date":"2023-01-03","close":30.6926},{"date":"2023-01-04","close":30.6664},{"date":"2023-01-05","close":30.9105},{"date":"2023-01-06","close":31.8519},{"date":"2023-01-09","close":31.5556},{"date":"2023-01-10","close":31.5469},{"date":"2023-01-11","close":31.7648},{"date":"2023-01-12","close":32.096},{"date":"2023-01-13","close":32.0001},{"date":"2023-01-17","close":31.6515},{"date":"2023-01-18","close":30.9279},{"date":"2023-01-19","close":31.0413},{"date":"2023-01-20","close":31.7125},{"date":"2023-01-23","close":31.8607},{"date":"2023-01-24","close":33.0985},{"date":"2023-01-25","close":32.8806},{"date":"2023-01-26","close":33.1595},{"date":"2023-01-27","close":33.3077},{"date":"2023-01-30","close":32.9764},{"date":"2023-01-31","close":33.7261},{"date":"2023-02-01","close":34.1009},{"date":"2023-02-02","close":34.8332},{"date":"2023-02-03","close":35.0162},{"date":"2023-02-06","close":34.4583},{"date":"2023-02-07","close":34.3537},{"date":"2023-02-08","close":34.2143},{"date":"2023-02-09","close":33.7136},{"date":"2023-02-10","close":33.898},{"date":"2023-02-13","close":34.1001},{"date":"2023-02-14","close":33.7399},{"date":"2023-02-15","close":33.7838},{"date":"2023-02-16","close":33.3095},{"date":"2023-02-17","close":33.4852},{"date":"2023-02-21","close":32.8615},{"date":"2023-02-22","close":32.9933},{"date":"2023-02-23","close":33.0635},{"date":"2023-02-24","close":32.9669},{"date":"2023-02-27","close":32.9493},{"date":"2023-02-28","close":32.9054},{"date":"2023-03-01","close":32.8615},{"date":"2023-03-02","close":32.4574},{"date":"2023-03-03","close":32.6858},{"date":"2023-03-06","close":35.2947},{"date":"2023-03-07","close":34.0298},{"date":"2023-03-08","close":33.942},{"date":"2023-03-09","close":31.9392},{"date":"2023-03-10","close":31.7635},{"date":"2023-03-13","close":29.6377},{"date":"2023-03-14","close":31.5878},{"date":"2023-03-15","close":31.1925},{"date":"2023-03-16","close":32.2993},{"date":"2023-03-17","close":30.6918},{"date":"2023-03-20","close":30.3756},{"date":"2023-03-21","close":31.5966},{"date":"2023-03-22","close":30.1384},{"date":"2023-03-23","close":29.8661},{"date":"2023-03-24","close":30.7533},{"date":"2023-03-27","close":30.7445},{"date":"2023-03-28","close":30.8587},{"date":"2023-03-29","close":30.7972},{"date":"2023-03-30","close":30.6918},{"date":"2023-03-31","close":30.7884},{"date":"2023-04-03","close":30.5864},{"date":"2023-04-04","close":30.2438},{"date":"2023-04-05","close":29.787},{"date":"2023-04-06","close":29.1722},{"date":"2023-04-10","close":29.9012},{"date":"2023-04-11","close":30.1384},{"date":"2023-04-12","close":30.0418},{"date":"2023-04-13","close":29.7958},{"date":"2023-04-14","close":28.8911},{"date":"2023-04-17","close":29.137},{"date":"2023-04-18","close":28.364},{"date":"2023-04-19","close":29.3478},{"date":"2023-04-20","close":29.2864},{"date":"2023-04-21","close":28.4606},{"date":"2023-04-24","close":28.5046},{"date":"2023-04-25","close":24.1828},{"date":"2023-04-26","close":24.0422},{"date":"2023-04-27","close":24.6922},{"date":"2023-04-28","close":25.1402},{"date":"2023-05-01","close":23.7436},{"date":"2023-05-02","close":22.5401},{"date":"2023-05-03","close":22.2239},{"date":"2023-05-04","close":21.1522},{"date":"2023-05-05","close":22.3205},{"date":"2023-05-08","close":21.5827},{"date":"2023-05-09","close":21.3279},{"date":"2023-05-10","close":21.4685},{"date":"2023-05-11","close":20.9941},{"date":"2023-05-12","close":20.7306},{"date":"2023-05-15","close":21.4685},{"date":"2023-05-16","close":21.3543},{"date":"2023-05-17","close":22.584},{"date":"2023-05-18","close":22.4596},{"date":"2023-05-19","close":22.0419},{"date":"2023-05-22","close":22.8596},{"date":"2023-05-23","close":23.6062},{"date":"2023-05-24","close":23.0551},{"date":"2023-05-25","close":22.6907},{"date":"2023-05-26","close":22.9573},{"date":"2023-05-30","close":23.144},{"date":"2023-05-31","close":22.7174},{"date":"2023-06-01","close":22.8329},{"date":"2023-06-02","close":24.7527},{"date":"2023-06-05","close":23.7572},{"date":"2023-06-06","close":25.3304},{"date":"2023-06-07","close":26.1481},{"date":"2023-06-08","close":26.2814},{"date":"2023-06-09","close":25.6504},{"date":"2023-06-12","close":25.3837},{"date":"2023-06-13","close":25.8459},{"date":"2023-06-14","close":24.9571},{"date":"2023-06-15","close":25.3748},{"date":"2023-06-16","close":25.7837},{"date":"2023-06-20","close":24.9749},{"date":"2023-06-21","close":24.6194},{"date":"2023-06-22","close":23.8195},{"date":"2023-06-23","close":23.3662},{"date":"2023-06-26","close":23.2684},{"date":"2023-06-27","close":23.4995},{"date":"2023-06-28","close":23.1173},{"date":"2023-06-29","close":23.5351},{"date":"2023-06-30","close":23.064},{"date":"2023-07-03","close":23.5173},{"date":"2023-07-05","close":23.4017},{"date":"2023-07-06","close":23.1084},{"date":"2023-07-07","close":23.4106},{"date":"2023-07-10","close":23.4284},{"date":"2023-07-11","close":23.6239},{"date":"2023-07-12","close":24.0683},{"date":"2023-07-13","close":24.7616},{"date":"2023-07-14","close":24.5749},{"date":"2023-07-17","close":25.4104},{"date":"2023-07-18","close":26.2636},{"date":"2023-07-19","close":27.2146},{"date":"2023-07-20","close":26.9835},{"date":"2023-07-21","close":26.6991},{"date":"2023-07-24","close":27.499},{"date":"2023-07-25","close":26.3881},{"date":"2023-07-26","close":27.899},{"date":"2023-07-27","close":27.9079},{"date":"2023-07-28","close":27.7301},{"date":"2023-07-31","close":28.4234},{"date":"2023-08-01","close":28.2989},{"date":"2023-08-02","close":28.1834},{"date":"2023-08-03","close":28.7967},{"date":"2023-08-04","close":28.9566},{"date":"2023-08-07","close":29.7832},{"date":"2023-08-08","close":29.4455},{"date":"2023-08-09","close":29.1788},{"date":"2023-08-10","close":29.1071},{"date":"2023-08-11","close":29.1788},{"date":"2023-08-14","close":29.0084},{"date":"2023-08-15","close":27.9051},{"date":"2023-08-16","close":27.4656},{"date":"2023-08-17","close":27.3041},{"date":"2023-08-18","close":27.2593},{"date":"2023-08-21","close":27.1337},{"date":"2023-08-22","close":26.1919},{"date":"2023-08-23","close":26.3803},{"date":"2023-08-24","close":26.4251},{"date":"2023-08-25","close":26.0753},{"date":"2023-08-28","close":26.3623},{"date":"2023-08-29","close":26.4251},{"date":"2023-08-30","close":26.2636},{"date":"2023-08-31","close":26.6314},{"date":"2023-09-01","close":27.3041},{"date":"2023-09-05","close":26.2726},{"date":"2023-09-06","close":25.7434},{"date":"2023-09-07","close":25.7165},{"date":"2023-09-08","close":26.1829},{"date":"2023-09-11","close":26.1291},{"date":"2023-09-12","close":26.443},{"date":"2023-09-13","close":26.443},{"date":"2023-09-14","close":26.9364},{"date":"2023-09-15","close":26.8646},{"date":"2023-09-18","close":26.4161},{"date":"2023-09-19","close":26.6135},{"date":"2023-09-20","close":26.3713},{"date":"2023-09-21","close":25.6716},{"date":"2023-09-22","close":25.2052},{"date":"2023-09-25","close":25.7703},{"date":"2023-09-26","close":25.5281},{"date":"2023-09-27","close":25.7255},{"date":"2023-09-28","close":26.0394},{"date":"2023-09-29","close":25.8152},{"date":"2023-10-02","close":25.5819},{"date":"2023-10-03","close":25.1783},{"date":"2023-10-04","close":25.5819},{"date":"2023-10-05","close":25.8779},{"date":"2023-10-06","close":25.9318},{"date":"2023-10-09","close":26.0484},{"date":"2023-10-10","close":26.2457},{"date":"2023-10-11","close":26.3444},{"date":"2023-10-12","close":26.2906},{"date":"2023-10-13","close":25.6985},{"date":"2023-10-16","close":26.2906},{"date":"2023-10-17","close":26.9992},{"date":"2023-10-18","close":26.0394},{"date":"2023-10-19","close":26.6404},{"date":"2023-10-20","close":24.9451},{"date":"2023-10-23","close":24.8733},{"date":"2023-10-24","close":24.6222},{"date":"2023-10-25","close":24.8823},{"date":"2023-10-26","close":25.3218},{"date":"2023-10-27","close":25.1783},{"date":"2023-10-30","close":25.851},{"date":"2023-10-31","close":25.8421},{"date":"2023-11-01","close":25.8779},{"date":"2023-11-02","close":27.4656},{"date":"2023-11-03","close":28.6945},{"date":"2023-11-06","close":28.4792},{"date":"2023-11-07","close":27.7168},{"date":"2023-11-08","close":27.3041},{"date":"2023-11-09","close":26.86},{"date":"2023-11-10","close":26.9959},{"date":"2023-11-13","close":27.422},{"date":"2023-11-14","close":29.0537},{"date":"2023-11-15","close":29.1988},{"date":"2023-11-16","close":28.673},{"date":"2023-11-17","close":29.0446},{"date":"2023-11-20","close":29.1534},{"date":"2023-11-21","close":28.6548},{"date":"2023-11-22","close":28.4373},{"date":"2023-11-24","close":28.6095},{"date":"2023-11-27","close":28.0112},{"date":"2023-11-28","close":27.8299},{"date":"2023-11-29","close":27.975},{"date":"2023-11-30","close":27.7121},{"date":"2023-12-01","close":29.0084},{"date":"2023-12-04","close":29.6157},{"date":"2023-12-05","close":29.0718},{"date":"2023-12-06","close":29.2622},{"date":"2023-12-07","close":29.924},{"date":"2023-12-08","close":30.6673},{"date":"2023-12-11","close":29.8333},{"date":"2023-12-12","close":29.8786},{"date":"2023-12-13","close":31.5919},{"date":"2023-12-14","close":32.8339},{"date":"2023-12-15","close":33.0786},{"date":"2023-12-18","close":32.716},{"date":"2023-12-19","close":33.1783},{"date":"2023-12-20","close":32.4803},{"date":"2023-12-21","close":32.8339},{"date":"2023-12-22","close":33.1511},{"date":"2023-12-26","close":34.0214},{"date":"2023-12-27","close":34.1121},{"date":"2023-12-28","close":33.7223},{"date":"2023-12-29","close":33.124},{"date":"2024-01-02","close":33.0424},{"date":"2024-01-03","close":31.7642},{"date":"2024-01-04","close":32.1359},{"date":"2024-01-05","close":32.571},{"date":"2024-01-08","close":32.9336},{"date":"2024-01-09","close":32.4531},{"date":"2024-01-10","close":32.435},{"date":"2024-01-11","close":31.9818},{"date":"2024-01-12","close":31.9002},{"date":"2024-01-16","close":31.2112},{"date":"2024-01-17","close":30.8939},{"date":"2024-01-18","close":30.9302},{"date":"2024-01-19","close":31.7461},{"date":"2024-01-22","close":32.4713},{"date":"2024-01-23","close":31.9999},{"date":"2024-01-24","close":31.9636},{"date":"2024-01-25","close":31.9274},{"date":"2024-01-26","close":32.1721},{"date":"2024-01-29","close":32.5166},{"date":"2024-01-30","close":32.4985},{"date":"2024-01-31","close":30.9665},{"date":"2024-02-01","close":30.8486},{"date":"2024-02-02","close":30.9846},{"date":"2024-02-05","close":30.6673},{"date":"2024-02-06","close":30.0871},{"date":"2024-02-07","close":30.2412},{"date":"2024-02-08","close":30.2046},{"date":"2024-02-09","close":30.7538},{"date":"2024-02-12","close":31.3488},{"date":"2024-02-13","close":29.8202},{"date":"2024-02-14","close":30.525},{"date":"2024-02-15","close":31.8247},{"date":"2024-02-16","close":31.0467},{"date":"2024-02-20","close":30.6989},{"date":"2024-02-21","close":30.2596},{"date":"2024-02-22","close":30.0216},{"date":"2024-02-23","close":30.5708},{"date":"2024-02-26","close":30.3145},{"date":"2024-02-27","close":30.5158},{"date":"2024-02-28","close":30.0765},{"date":"2024-02-29","close":30.4426},{"date":"2024-03-01","close":30.3328},{"date":"2024-03-04","close":30.0124},{"date":"2024-03-05","close":31.303},{"date":"2024-03-06","close":31.3121},{"date":"2024-03-07","close":31.7332},{"date":"2024-03-08","close":32.081},{"date":"2024-03-11","close":31.8522},{"date":"2024-03-12","close":31.4128},{"date":"2024-03-13","close":31.065},{"date":"2024-03-14","close":30.2962},{"date":"2024-03-15","close":30.7996},{"date":"2024-03-18","close":30.4792},{"date":"2024-03-19","close":30.3785},{"date":"2024-03-20","close":31.5959},{"date":"2024-03-21","close":32.0901},{"date":"2024-03-22","close":31.7881},{"date":"2024-03-25","close":31.7149},{"date":"2024-03-26","close":31.1657},{"date":"2024-03-27","close":32.5203},{"date":"2024-03-28","close":32.319},{"date":"2024-04-01","close":31.8796},{"date":"2024-04-02","close":30.8728},{"date":"2024-04-03","close":30.2504},{"date":"2024-04-04","close":30.3877},{"date":"2024-04-05","close":30.6348},{"date":"2024-04-08","close":31.1199},{"date":"2024-04-09","close":31.2755},{"date":"2024-04-10","close":29.7104},{"date":"2024-04-11","close":29.6097},{"date":"2024-04-12","close":29.3443},{"date":"2024-04-15","close":29.1795},{"date":"2024-04-16","close":29.1063},{"date":"2024-04-17","close":29.1246},{"date":"2024-04-18","close":29.4541},{"date":"2024-04-19","close":30.406},{"date":"2024-04-22","close":30.7263},{"date":"2024-04-23","close":30.0948},{"date":"2024-04-24","close":30.3053},{"date":"2024-04-25","close":29.7287},{"date":"2024-04-26","close":29.5456},{"date":"2024-04-29","close":29.8111},{"date":"2024-04-30","close":29.0788},{"date":"2024-05-01","close":29.8568},{"date":"2024-05-02","close":30.5158},{"date":"2024-05-03","close":30.644},{"date":"2024-05-06","close":30.7813},{"date":"2024-05-07","close":30.8545},{"date":"2024-05-08","close":30.9277},{"date":"2024-05-09","close":31.2389},{"date":"2024-05-10","close":30.9277},{"date":"2024-05-13","close":30.5525},{"date":"2024-05-14","close":30.9186},{"date":"2024-05-15","close":31.2389},{"date":"2024-05-16","close":31.0833},{"date":"2024-05-17","close":31.4586},{"date":"2024-05-20","close":30.644},{"date":"2024-05-21","close":30.8911},{"date":"2024-05-22","close":30.6531},{"date":"2024-05-23","close":29.8584},{"date":"2024-05-24","close":29.8769},{"date":"2024-05-28","close":29.5257},{"date":"2024-05-29","close":29.1838},{"date":"2024-05-30","close":29.6828},{"date":"2024-05-31","close":30.1541},{"date":"2024-06-03","close":29.6089},{"date":"2024-06-04","close":29.0359},{"date":"2024-06-05","close":29.1838},{"date":"2024-06-06","close":29.2854},{"date":"2024-06-07","close":29.2023},{"date":"2024-06-10","close":28.3983},{"date":"2024-06-11","close":28.694},{"date":"2024-06-12","close":29.3963},{"date":"2024-06-13","close":29.0821},{"date":"2024-06-14","close":28.5554},{"date":"2024-06-17","close":28.9897},{"date":"2024-06-18","close":29.1283},{"date":"2024-06-20","close":29.0914},{"date":"2024-06-21","close":28.7679},{"date":"2024-06-24","close":29.23},{"date":"2024-06-25","close":28.6755},{"date":"2024-06-26","close":29.1745},{"date":"2024-06-27","close":29.5165},{"date":"2024-06-28","close":30.3574},{"date":"2024-07-01","close":30.2465},{"date":"2024-07-02","close":30.801},{"date":"2024-07-03","close":30.4313},{"date":"2024-07-05","close":29.9693},{"date":"2024-07-08","close":29.997},{"date":"2024-07-09","close":30.6254},{"date":"2024-07-10","close":31.4941},{"date":"2024-07-11","close":33.0651},{"date":"2024-07-12","close":33.0651},{"date":"2024-07-15","close":33.8968},{"date":"2024-07-16","close":35.514},{"date":"2024-07-17","close":36.7616},{"date":"2024-07-18","close":36.1886},{"date":"2024-07-19","close":35.9761},{"date":"2024-07-22","close":37.1127},{"date":"2024-07-23","close":37.4362},{"date":"2024-07-24","close":37.2976},{"date":"2024-07-25","close":38.0461},{"date":"2024-07-26","close":38.7115},{"date":"2024-07-29","close":37.8982},{"date":"2024-07-30","close":38.4989},{"date":"2024-07-31","close":38.157},{"date":"2024-08-01","close":36.1979},{"date":"2024-08-02","close":34.784},{"date":"2024-08-05","close":33.8968},{"date":"2024-08-06","close":33.6935},{"date":"2024-08-07","close":33.5456},{"date":"2024-08-08","close":34.0169},{"date":"2024-08-09","close":34.1381},{"date":"2024-08-12","close":33.4762},{"date":"2024-08-13","close":33.7746},{"date":"2024-08-14","close":33.5601},{"date":"2024-08-15","close":34.3059},{"date":"2024-08-16","close":34.9305},{"date":"2024-08-19","close":35.3407},{"date":"2024-08-20","close":34.5017},{"date":"2024-08-21","close":34.6229},{"date":"2024-08-22","close":34.9492},{"date":"2024-08-23","close":36.8789},{"date":"2024-08-26","close":36.6178},{"date":"2024-08-27","close":36.0772},{"date":"2024-08-28","close":36.7111},{"date":"2024-08-29","close":36.9441},{"date":"2024-08-30","close":36.9907},{"date":"2024-09-03","close":36.3661},{"date":"2024-09-04","close":35.9839},{"date":"2024-09-05","close":35.4712},{"date":"2024-09-06","close":34.6881},{"date":"2024-09-09","close":35.0051},{"date":"2024-09-10","close":34.8839},{"date":"2024-09-11","close":34.2873},{"date":"2024-09-12","close":34.4551},{"date":"2024-09-13","close":35.1729},{"date":"2024-09-16","close":35.5551},{"date":"2024-09-17","close":35.611},{"date":"2024-09-18","close":35.7322},{"date":"2024-09-19","close":36.6831},{"date":"2024-09-20","close":35.9933},{"date":"2024-09-23","close":35.8627},{"date":"2024-09-24","close":34.9771},{"date":"2024-09-25","close":34.511},{"date":"2024-09-26","close":34.567},{"date":"2024-09-27","close":34.5949},{"date":"2024-09-30","close":35.117},{"date":"2024-10-01","close":33.8212},{"date":"2024-10-02","close":33.6813},{"date":"2024-10-03","close":33.7932},{"date":"2024-10-04","close":34.4924},{"date":"2024-10-07","close":34.1847},{"date":"2024-10-08","close":33.8678},{"date":"2024-10-09","close":34.1195},{"date":"2024-10-10","close":34.1474},{"date":"2024-10-11","close":35.3127},{"date":"2024-10-14","close":35.9933},{"date":"2024-10-15","close":36.2822},{"date":"2024-10-16","close":36.6924},{"date":"2024-10-17","close":36.8695},{"date":"2024-10-18","close":36.1797},{"date":"2024-10-21","close":33.7559},{"date":"2024-10-22","close":33.9703},{"date":"2024-10-23","close":34.3152},{"date":"2024-10-24","close":34.5856},{"date":"2024-10-25","close":34.3152},{"date":"2024-10-28","close":35.4805},{"date":"2024-10-29","close":35.5178},{"date":"2024-10-30","close":35.7509},{"date":"2024-10-31","close":35.2382},{"date":"2024-11-01","close":35.061},{"date":"2024-11-04","close":34.5297},{"date":"2024-11-05","close":35.2941},{"date":"2024-11-06","close":40.2162},{"date":"2024-11-07","close":39.0789},{"date":"2024-11-08","close":39.1541},{"date":"2024-11-11","close":40.4511},{"date":"2024-11-12","close":40.1597},{"date":"2024-11-13","close":40.0},{"date":"2024-11-14","close":40.0846},{"date":"2024-11-15","close":39.9248},{"date":"2024-11-18","close":39.5676},{"date":"2024-11-19","close":39.2481},{"date":"2024-11-20","close":38.7594},{"date":"2024-11-21","close":39.3703},{"date":"2024-11-22","close":40.0658},{"date":"2024-11-25","close":40.9304},{"date":"2024-11-26","close":40.0094},{"date":"2024-11-27","close":39.6992},{"date":"2024-11-29","close":39.8778},{"date":"2024-12-02","close":40.4699},{"date":"2024-12-03","close":40.2161},{"date":"2024-12-04","close":40.2161},{"date":"2024-12-05","close":39.5207},{"date":"2024-12-06","close":39.8402},{"date":"2024-12-09","close":39.6334},{"date":"2024-12-10","close":39.3609},{"date":"2024-12-11","close":39.2105},{"date":"2024-12-12","close":38.8252},{"date":"2024-12-13","close":38.4868},{"date":"2024-12-16","close":38.3928},{"date":"2024-12-17","close":37.2462},{"date":"2024-12-18","close":35.2067},{"date":"2024-12-19","close":34.9154},{"date":"2024-12-20","close":35.5639},{"date":"2024-12-23","close":35.6767},{"date":"2024-12-24","close":35.9586},{"date":"2024-12-26","close":36.3064},{"date":"2024-12-27","close":35.7895},{"date":"2024-12-30","close":35.5733},{"date":"2024-12-31","close":35.6015},{"date":"2025-01-02","close":34.7274},{"date":"2025-01-03","close":34.9812},{"date":"2025-01-06","close":34.765},{"date":"2025-01-07","close":34.3327},{"date":"2025-01-08","close":34.3045},{"date":"2025-01-10","close":32.8571},{"date":"2025-01-13","close":33.5338},{"date":"2025-01-14","close":35.4605},{"date":"2025-01-15","close":35.827},{"date":"2025-01-16","close":35.3383},{"date":"2025-01-17","close":35.5921},{"date":"2025-01-21","close":35.968},{"date":"2025-01-22","close":35.5921},{"date":"2025-01-23","close":34.3703},{"date":"2025-01-24","close":34.3609},{"date":"2025-01-27","close":35.3759},{"date":"2025-01-28","close":35.3289},{"date":"2025-01-29","close":35.1034},{"date":"2025-01-30","close":35.1598},{"date":"2025-01-31","close":35.4981},{"date":"2025-02-03","close":34.765},{"date":"2025-02-04","close":35.8552},{"date":"2025-02-05","close":36.0244},{"date":"2025-02-06","close":36.7199},{"date":"2025-02-07","close":36.0808},{"date":"2025-02-10","close":35.9492},{"date":"2025-02-11","close":36.4849},{"date":"2025-02-12","close":35.4793},{"date":"2025-02-13","close":35.6861},{"date":"2025-02-14","close":35.5154},{"date":"2025-02-18","close":35.8093},{"date":"2025-02-19","close":35.6481},{"date":"2025-02-20","close":34.861},{"date":"2025-02-21","close":33.4385},{"date":"2025-02-24","close":33.3437},{"date":"2025-02-25","close":33.4101},{"date":"2025-02-26","close":33.4764},{"date":"2025-02-27","close":33.448},{"date":"2025-02-28","close":33.8273},{"date":"2025-03-03","close":33.3152},{"date":"2025-03-04","close":32.5755},{"date":"2025-03-05","close":32.3005},{"date":"2025-03-06","close":31.6935},{"date":"2025-03-07","close":31.428},{"date":"2025-03-10","close":30.5935},{"date":"2025-03-11","close":30.2331},{"date":"2025-03-12","close":30.3848},{"date":"2025-03-13","close":30.2616},{"date":"2025-03-14","close":30.6978},{"date":"2025-03-17","close":30.9444},{"date":"2025-03-18","close":30.9823},{"date":"2025-03-19","close":30.859},{"date":"2025-03-20","close":30.6219},{"date":"2025-03-21","close":30.3564},{"date":"2025-03-24","close":31.2194},{"date":"2025-03-25","close":30.6693},{"date":"2025-03-26","close":30.2521},{"date":"2025-03-27","close":30.0434},{"date":"2025-03-28","close":29.0951},{"date":"2025-03-31","close":29.5313},{"date":"2025-04-01","close":28.6778},{"date":"2025-04-02","close":29.0761},{"date":"2025-04-03","close":25.8707},{"date":"2025-04-04","close":24.1827},{"date":"2025-04-07","close":23.699},{"date":"2025-04-08","close":23.0257},{"date":"2025-04-09","close":24.9983},{"date":"2025-04-10","close":22.6559},{"date":"2025-04-11","close":22.6179},{"date":"2025-04-14","close":22.855},{"date":"2025-04-15","close":23.424},{"date":"2025-04-16","close":23.462},{"date":"2025-04-17","close":23.443},{"date":"2025-04-21","close":23.3292},{"date":"2025-04-22","close":24.1922},{"date":"2025-04-23","close":24.9888},{"date":"2025-04-24","close":25.0931},{"date":"2025-04-25","close":25.5104},{"date":"2025-04-28","close":26.0699},{"date":"2025-04-29","close":26.4018},{"date":"2025-04-30","close":26.269},{"date":"2025-05-01","close":26.6768},{"date":"2025-05-02","close":27.5588},{"date":"2025-05-05","close":27.5967},{"date":"2025-05-06","close":26.9803},{"date":"2025-05-07","close":27.1794},{"date":"2025-05-08","close":27.8812},{"date":"2025-05-09","close":27.7769},{"date":"2025-05-12","close":29.6167},{"date":"2025-05-13","close":29.8158},{"date":"2025-05-14","close":29.4744},{"date":"2025-05-15","close":29.5219},{"date":"2025-05-16","close":29.3606},{"date":"2025-05-19","close":28.9718},{"date":"2025-05-20","close":28.8011},{"date":"2025-05-21","close":27.9286},{"date":"2025-05-22","close":27.8243},{"date":"2025-05-23","close":27.642},{"date":"2025-05-27","close":28.755},{"date":"2025-05-28","close":28.6015},{"date":"2025-05-29","close":28.9373},{"date":"2025-05-30","close":28.803},{"date":"2025-06-02","close":28.4672},{"date":"2025-06-03","close":28.9949},{"date":"2025-06-04","close":28.5919},{"date":"2025-06-05","close":28.7742},{"date":"2025-06-06","close":29.3595},{"date":"2025-06-09","close":30.0311},{"date":"2025-06-10","close":30.933},{"date":"2025-06-11","close":30.4532},{"date":"2025-06-12","close":30.2422},{"date":"2025-06-13","close":29.5034},{"date":"2025-06-16","close":29.2635},{"date":"2025-06-17","close":28.8413},{"date":"2025-06-18","close":28.8126},{"date":"2025-06-20","close":28.6495},{"date":"2025-06-23","close":29.4074},{"date":"2025-06-24","close":29.9255},{"date":"2025-06-25","close":29.5418},{"date":"2025-06-26","close":30.1558},{"date":"2025-06-27","close":30.0023},{"date":"2025-06-30","close":30.0119},{"date":"2025-07-01","close":31.3359},{"date":"2025-07-02","close":31.8445},{"date":"2025-07-03","close":32.1803},{"date":"2025-07-07","close":31.6718},{"date":"2025-07-08","close":31.9692},{"date":"2025-07-09","close":31.8924},{"date":"2025-07-10","close":32.305},{"date":"2025-07-11","close":31.7965},{"date":"2025-07-14","close":31.9788},{"date":"2025-07-15","close":30.6739},{"date":"2025-07-16","close":31.1249},{"date":"2025-07-17","close":32.0459},{"date":"2025-07-18","close":31.8732},{"date":"2025-07-21","close":31.643},{"date":"2025-07-22","close":31.8253},{"date":"2025-07-23","close":32.3146},{"date":"2025-07-24","close":31.7485},{"date":"2025-07-25","close":31.7389},{"date":"2025-07-28","close":31.5278},{"date":"2025-07-29","close":31.3359},{"date":"2025-07-30","close":30.6605},{"date":"2025-07-31","close":30.1563},{"date":"2025-08-01","close":29.7758},{"date":"2025-08-04","close":30.0326},{"date":"2025-08-05","close":30.4654},{"date":"2025-08-06","close":30.475},{"date":"2025-08-07","close":30.1865},{"date":"2025-08-08","close":30.8116},{"date":"2025-08-11","close":30.6769},{"date":"2025-08-12","close":32.1194},{"date":"2025-08-13","close":32.9561},{"date":"2025-08-14","close":32.8887},{"date":"2025-08-15","close":32.3118},{"date":"2025-08-18","close":32.3214},{"date":"2025-08-19","close":32.4945},{"date":"2025-08-20","close":32.3598},{"date":"2025-08-21","close":32.0425},{"date":"2025-08-22","close":33.8985},{"date":"2025-08-25","close":33.5715},{"date":"2025-08-26","close":33.8023},{"date":"2025-08-27","close":34.312},{"date":"2025-08-28","close":34.1485},{"date":"2025-08-29","close":34.3601},{"date":"2025-09-02","close":34.0908},{"date":"2025-09-03","close":34.2062},{"date":"2025-09-04","close":34.639},{"date":"2025-09-05","close":34.3793},{"date":"2025-09-08","close":34.1389},{"date":"2025-09-09","close":33.7831},{"date":"2025-09-10","close":33.86},{"date":"2025-09-11","close":34.0235},{"date":"2025-09-12","close":34.062},{"date":"2025-09-15","close":33.6196},{"date":"2025-09-16","close":33.3888},{"date":"2025-09-17","close":33.8696},{"date":"2025-09-18","close":35.1583},{"date":"2025-09-19","close":35.139},{"date":"2025-09-22","close":34.6678},{"date":"2025-09-23","close":34.4178},{"date":"2025-09-24","close":34.3024},{"date":"2025-09-25","close":34.2639},{"date":"2025-09-26","close":34.5909},{"date":"2025-09-29","close":34.2351},{"date":"2025-09-30","close":33.937},{"date":"2025-10-01","close":33.8408},{"date":"2025-10-02","close":33.7735},{"date":"2025-10-03","close":34.312},{"date":"2025-10-06","close":34.7448},{"date":"2025-10-07","close":34.5909},{"date":"2025-10-08","close":34.7159},{"date":"2025-10-09","close":34.6967},{"date":"2025-10-10","close":32.2829},{"date":"2025-10-13","close":33.2253},{"date":"2025-10-14","close":34.6197},{"date":"2025-10-15","close":33.6292},{"date":"2025-10-16","close":31.6482},{"date":"2025-10-17","close":32.6099},{"date":"2025-10-20","close":33.0041},{"date":"2025-10-21","close":32.8214},{"date":"2025-10-22","close":32.7157},{"date":"2025-10-23","close":31.6674},{"date":"2025-10-24","close":32.783},{"date":"2025-10-27","close":32.4656},{"date":"2025-10-28","close":32.1194},{"date":"2025-10-29","close":31.5617},{"date":"2025-10-30","close":31.2251},{"date":"2025-10-31","close":31.2732},{"date":"2025-11-03","close":31.7251},{"date":"2025-11-04","close":31.1289},{"date":"2025-11-05","close":31.5424},{"date":"2025-11-06","close":31.1193},{"date":"2025-11-07","close":31.4847},{"date":"2025-11-10","close":31.4078},{"date":"2025-11-11","close":31.4655},{"date":"2025-11-12","close":31.4559},{"date":"2025-11-13","close":31.4751},{"date":"2025-11-14","close":31.6097},{"date":"2025-11-17","close":30.4329},{"date":"2025-11-18","close":30.5691},{"date":"2025-11-19","close":31.3763},{"date":"2025-11-20","close":30.8025},{"date":"2025-11-21","close":31.9696},{"date":"2025-11-24","close":31.8918},{"date":"2025-11-25","close":33.3215},{"date":"2025-11-26","close":33.0978},{"date":"2025-11-28","close":32.9033},{"date":"2025-12-01","close":33.5063},{"date":"2025-12-02","close":33.1951},{"date":"2025-12-03","close":34.0218},{"date":"2025-12-04","close":34.0218},{"date":"2025-12-05","close":33.448},{"date":"2025-12-08","close":33.341},{"date":"2025-12-09","close":33.5939},{"date":"2025-12-10","close":35.0139},{"date":"2025-12-11","close":35.6461},{"date":"2025-12-12","close":35.6461},{"date":"2025-12-15","close":35.8406},{"date":"2025-12-16","close":35.6169},{"date":"2025-12-17","close":35.8795},{"date":"2025-12-18","close":35.7628},{"date":"2025-12-19","close":35.5974},{"date":"2025-12-22","close":35.5294},{"date":"2025-12-23","close":35.3348},{"date":"2025-12-24","close":35.578},{"date":"2025-12-26","close":35.4029},{"date":"2025-12-29","close":35.1695},{"date":"2025-12-30","close":34.5665},{"date":"2025-12-31","close":34.333},{"date":"2026-01-02","close":34.547},{"date":"2026-01-05","close":35.1598},{"date":"2026-01-06","close":35.8989},{"date":"2026-01-07","close":35.7336},{"date":"2026-01-08","close":36.4533},{"date":"2026-01-09","close":36.4144},{"date":"2026-01-12","close":35.7433},{"date":"2026-01-13","close":35.6461},{"date":"2026-01-14","close":36.2783},{"date":"2026-01-15","close":37.3092},{"date":"2026-01-16","close":37.2898},{"date":"2026-01-20","close":36.3366},{"date":"2026-01-21","close":38.8946},{"date":"2026-01-22","close":38.5833},{"date":"2026-01-23","close":37.8053},{"date":"2026-01-26","close":37.8831},{"date":"2026-01-27","close":38.2429},{"date":"2026-01-28","close":37.8344},{"date":"2026-01-29","close":38.1262},{"date":"2026-01-30","close":37.7761},{"date":"2026-02-02","close":38.4861},{"date":"2026-02-03","close":39.4101},{"date":"2026-02-04","close":40.052},{"date":"2026-02-05","close":40.1395},{"date":"2026-02-06","close":40.6355},{"date":"2026-02-09","close":40.6161},{"date":"2026-02-10","close":40.1201},{"date":"2026-02-11","close":39.8769},{"date":"2026-02-12","close":39.1961},{"date":"2026-02-13","close":39.4879},{"date":"2026-02-17","close":39.5468},{"date":"2026-02-18","close":39.2228},{"date":"2026-02-19","close":39.1836},{"date":"2026-02-20","close":39.9001},{"date":"2026-02-23","close":38.153},{"date":"2026-02-24","close":37.7505},{"date":"2026-02-25","close":38.3689},{"date":"2026-02-26","close":38.7811},{"date":"2026-02-27","close":36.3763},{"date":"2026-03-02","close":36.926},{"date":"2026-03-03","close":36.8573},{"date":"2026-03-04","close":36.6512},{"date":"2026-03-05","close":35.8856},{"date":"2026-03-06","close":34.8353},{"date":"2026-03-09","close":34.5016},{"date":"2026-03-10","close":34.747},{"date":"2026-03-11","close":34.2562},{"date":"2026-03-12","close":33.785},{"date":"2026-03-13","close":33.6673},{"date":"2026-03-16","close":33.5691},{"date":"2026-03-17","close":33.8734},{"date":"2026-03-18","close":33.1863},{"date":"2026-03-19","close":33.5397},{"date":"2026-03-20","close":33.6378},{"date":"2026-03-23","close":34.0501},{"date":"2026-03-24","close":34.2954},{"date":"2026-03-25","close":34.6783},{"date":"2026-03-26","close":34.8647},{"date":"2026-03-27","close":34.1482},{"date":"2026-03-30","close":34.0206},{"date":"2026-03-31","close":35.0807},{"date":"2026-04-01","close":35.3261},{"date":"2026-04-02","close":35.4242},{"date":"2026-04-06","close":35.6598},{"date":"2026-04-07","close":35.8169},{"date":"2026-04-08","close":37.0242},{"date":"2026-04-09","close":38.0646},{"date":"2026-04-10","close":37.3284},{"date":"2026-04-13","close":37.6327},{"date":"2026-04-14","close":37.3284},{"date":"2026-04-15","close":37.3284},{"date":"2026-04-16","close":37.1321},{"date":"2026-04-17","close":38.153},{"date":"2026-04-20","close":38.0155},{"date":"2026-04-21","close":36.8671},{"date":"2026-04-22","close":36.5334},{"date":"2026-04-23","close":37.2107},{"date":"2026-04-24","close":36.7101},{"date":"2026-04-27","close":37.3088},{"date":"2026-04-28","close":37.3972},{"date":"2026-04-29","close":36.4843},{"date":"2026-04-30","close":36.9555},{"date":"2026-05-01","close":37.2107},{"date":"2026-05-04","close":36.5236},{"date":"2026-05-05","close":37.142},{"date":"2026-05-06","close":37.6818},{"date":"2026-05-07","close":37.1223},{"date":"2026-05-08","close":37.2597},{"date":"2026-05-11","close":36.3076},{"date":"2026-05-12","close":36.3567},{"date":"2026-05-13","close":35.807},{"date":"2026-05-14","close":36.1604},{"date":"2026-05-15","close":35.6598},{"date":"2026-05-18","close":36.1113},{"date":"2026-05-19","close":35.9935},{"date":"2026-05-20","close":36.9849},{"date":"2026-05-21","close":36.9751},{"date":"2026-05-22","close":37.2303},{"date":"2026-05-26","close":37.8647},{"date":"2026-05-27","close":37.3096},{"date":"2026-05-28","close":37.4087},{"date":"2026-05-29","close":37.2898},{"date":"2026-06-01","close":36.5563},{"date":"2026-06-02","close":37.3195},{"date":"2026-06-03","close":36.021},{"date":"2026-06-04","close":37.4285},{"date":"2026-06-05","close":37.6268},{"date":"2026-06-08","close":37.5871},{"date":"2026-06-09","close":38.2909},{"date":"2026-06-10","close":38.4297},{"date":"2026-06-11","close":39.1533},{"date":"2026-06-12","close":39.9462},{"date":"2026-06-15","close":39.2028},{"date":"2026-06-16","close":39.2623},{"date":"2026-06-17","close":38.3405},{"date":"2026-06-18","close":38.8162},{"date":"2026-06-22","close":39.2722},{"date":"2026-06-23","close":40.0057},{"date":"2026-06-24","close":40.4518},{"date":"2026-06-25","close":41.3042},{"date":"2026-06-26","close":41.4925},{"date":"2026-06-29","close":41.8989},{"date":"2026-06-30","close":41.9386},{"date":"2026-07-01","close":42.8109},{"date":"2026-07-02","close":41.889},{"date":"2026-07-06","close":41.8296},{"date":"2026-07-07","close":41.2051},{"date":"2026-07-08","close":40.3229},{"date":"2026-07-09","close":41.1952},{"date":"2026-07-10","close":41.6908},{"date":"2026-07-13","close":41.6511},{"date":"2026-07-14","close":41.4529},{"date":"2026-07-15","close":41.9782},{"date":"2026-07-16","close":42.8703},{"date":"2026-07-17","close":42.2756},{"date":"2026-07-20","close":41.6611},{"date":"2026-07-21","close":42.4342},{"date":"2026-07-22","close":41.9683},{"date":"2026-07-23","close":41.7899},{"date":"2026-07-24","close":41.8593},{"date":"2026-07-27","close":41.7998},{"date":"2026-07-28","close":42.7018},{"date":"2026-07-29","close":42.2459},{"date":"2026-07-30","close":41.9089},{"date":"2026-07-31","close":42.0575},{"date":"2026-08-03","close":42.3946},{"date":"2026-08-04","close":43.0091},{"date":"2026-08-05","close":42.6424},{"date":"2026-08-06","close":42.0675},{"date":"2026-08-07","close":41.78},{"date":"2026-08-10","close":41.65},{"date":"2026-08-11","close":42.15},{"date":"2026-08-12","close":42.44},{"date":"2026-08-13","close":42.66},{"date":"2026-08-14","close":42.88},{"date":"2026-08-17","close":42.54},{"date":"2026-08-18","close":42.36},{"date":"2026-08-19","close":41.36},{"date":"2026-08-20","close":41.02},{"date":"2026-08-21","close":41.15},{"date":"2026-08-24","close":40.92},{"date":"2026-08-25","close":40.52},{"date":"2026-08-26","close":40.7},{"date":"2026-08-27","close":40.83},{"date":"2026-08-28","close":40.66},{"date":"2026-08-31","close":40.33},{"date":"2026-09-01","close":39.51},{"date":"2026-09-02","close":40.6},{"date":"2026-09-03","close":40.77},{"date":"2026-09-04","close":40.91},{"date":"2026-09-08","close":40.22},{"date":"2026-09-09","close":39.54},{"date":"2026-09-10","close":39.62},{"date":"2026-09-11","close":39.72},{"date":"2026-09-14","close":39.94},{"date":"2026-09-15","close":39.89},{"date":"2026-09-16","close":39.14},{"date":"2026-09-17","close":38.97},{"date":"2026-09-18","close":39.03},{"date":"2026-09-21","close":38.89},{"date":"2026-09-22","close":38.66},{"date":"2026-09-23","close":38.25},{"date":"2026-09-24","close":38.52},{"date":"2026-09-25","close":38.78},{"date":"2026-09-28","close":38.55},{"date":"2026-09-29","close":38.0},{"date":"2026-09-30","close":37.95},{"date":"2026-10-01","close":38.47},{"date":"2026-10-02","close":38.82},{"date":"2026-10-05","close":38.36},{"date":"2026-10-06","close":38.14},{"date":"2026-10-07","close":37.6},{"date":"2026-10-08","close":37.92},{"date":"2026-10-09","close":37.8},{"date":"2026-10-12","close":37.84},{"date":"2026-10-13","close":37.5},{"date":"2026-10-14","close":37.45},{"date":"2026-10-15","close":38.3},{"date":"2026-10-16","close":38.11},{"date":"2026-10-19","close":37.76},{"date":"2026-10-20","close":38.21},{"date":"2026-10-21","close":38.68},{"date":"2026-10-22","close":40.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":40.1,"low_30d":36.82,"support":37.17,"high_30d":40.345,"change_1d":3.7,"change_7d":5.2,"change_30d":1.0,"resistance":39.99,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.35,"per":22.79,"quarter":"2024-Q2"},{"pbr":1.5,"per":19.78,"quarter":"2024-Q3"},{"pbr":1.54,"per":17.48,"quarter":"2024-Q4"},{"pbr":1.26,"per":13.12,"quarter":"2025-Q1"},{"pbr":0.84,"per":9.94,"quarter":"2025-Q2"},{"pbr":0.94,"per":11.2,"quarter":"2025-Q3"},{"pbr":0.93,"per":10.31,"quarter":"2025-Q4"},{"pbr":0.94,"per":9.61,"quarter":"2026-Q1"},{"pbr":1.1,"per":11.52,"quarter":"2026-Q2"},{"pbr":1.15,"per":11.02,"quarter":"현재"}],"timeline":[{"close":30.3574,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":35.117,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35.6015,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":29.5313,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30.0119,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33.937,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":34.333,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":35.0807,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41.9386,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.16,"pbr_5y_low":0.84,"per_5y_avg":13.97,"per_5y_low":9.61,"current_pbr":1.15,"current_per":11.02,"pbr_5y_high":1.54,"per_5y_high":22.79,"pbr_5y_median":1.1,"per_5y_median":11.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 11.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.15,"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":69.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.35,"per":22.79,"close":30.3574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":19.78,"close":35.117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.54,"per":17.48,"close":35.6015,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":13.12,"close":29.5313,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":9.94,"close":30.0119,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":11.2,"close":33.937,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":10.31,"close":34.333,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.94,"per":9.61,"close":35.0807,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.1,"per":11.52,"close":41.9386,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.1%"}],"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":0.94,"pbr":null,"per":null,"roa":0.0042260776336547935,"roe":0.03124394818658078,"revenue":577076000.0,"market_cap":null,"net_income":161013000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.699438202247191,"total_assets":38099868000.0,"total_equity":5153414000.0,"profit_margin":0.2790152423597585,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":204493000.0,"operating_margin":0.3543606041491935},{"eps":0.89,"pbr":1.096,"per":18.73,"roa":0.0032738835317508014,"roe":0.024179999825822456,"revenue":523667000.0,"market_cap":5440420000.0,"net_income":122165000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6904540480878115,"total_assets":37315011000.0,"total_equity":5052316000.0,"profit_margin":0.23328756633509462,"dividend_yield":3.63,"fiscal_quarter":"Q1","operating_income":154609000.0,"operating_margin":0.2952429692915536},{"eps":0.97,"pbr":null,"per":null,"roa":0.0029789478215602647,"roe":0.022364582280513856,"revenue":556627000.0,"market_cap":null,"net_income":111966000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6876112728990869,"total_assets":37585754000.0,"total_equity":5006398000.0,"profit_margin":0.2011508604505351,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":141715000.0,"operating_margin":0.2545959861810512},{"eps":0.84,"pbr":null,"per":null,"roa":0.002485384608682613,"roe":0.018738847497833055,"revenue":553255000.0,"market_cap":null,"net_income":92140000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.637671598087681,"total_assets":37072733000.0,"total_equity":4917058000.0,"profit_margin":0.16654164896837806,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":116282000.0,"operating_margin":0.21017794687802188},{"eps":0.95,"pbr":null,"per":null,"roa":0.003638416158856635,"roe":0.028074567539598964,"revenue":590616000.0,"market_cap":null,"net_income":135674250.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5010158884960787,"total_assets":37289371000.0,"total_equity":4832639000.0,"profit_margin":0.22971651631516923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17488000.0,"operating_margin":0.029609763365706313},{"eps":0.57,"pbr":null,"per":null,"roa":0.0020224409016161545,"roe":0.015640383572103116,"revenue":333750000.0,"market_cap":null,"net_income":49818000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5825917602996254,"total_assets":24632611000.0,"total_equity":3185216000.0,"profit_margin":0.14926741573033708,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61505000.0,"operating_margin":0.18428464419475654},{"eps":0.67,"pbr":null,"per":null,"roa":0.0023503860412978916,"roe":0.01838600849730454,"revenue":358475000.0,"market_cap":null,"net_income":57785000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5719283074133482,"total_assets":24585323000.0,"total_equity":3142879000.0,"profit_margin":0.1611967361740707,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":71304000.0,"operating_margin":0.19890926842876072},{"eps":0.83,"pbr":null,"per":null,"roa":0.003080787509197712,"roe":0.024011631414623355,"revenue":357369000.0,"market_cap":null,"net_income":76415000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5964982972781635,"total_assets":24803723000.0,"total_equity":3182416000.0,"profit_margin":0.21382660499371797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":92033000.0,"operating_margin":0.2575293324267074},{"eps":0.1803682436282493,"pbr":null,"per":null,"roa":0.001016137487791993,"roe":0.008266621458323888,"revenue":343425000.0,"market_cap":null,"net_income":25161000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.539622916211691,"total_assets":24761413000.0,"total_equity":3043686000.0,"profit_margin":0.07326490500109194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36590000.0,"operating_margin":0.10654436922180971},{"eps":0.35677227125846905,"pbr":null,"per":null,"roa":0.002328034457660449,"roe":0.019525463253571698,"revenue":287144000.0,"market_cap":null,"net_income":49769000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5704977293622712,"total_assets":21378120000.0,"total_equity":2548928000.0,"profit_margin":0.17332418577438496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":59865000.0,"operating_margin":0.20848424483882652},{"eps":0.4079414824590749,"pbr":null,"per":null,"roa":0.002688579341862877,"roe":0.02226123653194603,"revenue":288398000.0,"market_cap":null,"net_income":56907000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6024209599234391,"total_assets":21166197000.0,"total_equity":2556327000.0,"profit_margin":0.19732106325286583,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66867000.0,"operating_margin":0.2318566702959105},{"eps":0.38722433194496014,"pbr":null,"per":null,"roa":0.0026049568494494373,"roe":0.02261259937516771,"revenue":272865000.0,"market_cap":null,"net_income":54017000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6327524600076961,"total_assets":20736236000.0,"total_equity":2388801000.0,"profit_margin":0.19796236234035144,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65536000.0,"operating_margin":0.2401773770912356}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.3323,"per":22.79,"date":"2024-06","close":30.36,"source":"reported"},{"eps":1.3323,"per":28.64,"date":"2024-07","close":38.16,"source":"reported"},{"eps":1.3323,"per":27.76,"date":"2024-08","close":36.99,"source":"reported"},{"eps":1.7751,"per":19.78,"date":"2024-09","close":35.12,"source":"reported"},{"eps":1.7751,"per":19.85,"date":"2024-10","close":35.24,"source":"reported"},{"eps":1.7751,"per":22.47,"date":"2024-11","close":39.88,"source":"reported"},{"eps":2.0371,"per":17.48,"date":"2024-12","close":35.6,"source":"reported"},{"eps":2.0371,"per":17.43,"date":"2025-01","close":35.5,"source":"reported"},{"eps":2.0371,"per":16.61,"date":"2025-02","close":33.83,"source":"reported"},{"eps":2.2504,"per":13.12,"date":"2025-03","close":29.53,"source":"reported"},{"eps":2.2504,"per":11.67,"date":"2025-04","close":26.27,"source":"reported"},{"eps":2.2504,"per":12.8,"date":"2025-05","close":28.8,"source":"reported"},{"eps":3.02,"per":9.94,"date":"2025-06","close":30.01,"source":"reported"},{"eps":3.02,"per":9.99,"date":"2025-07","close":30.16,"source":"reported"},{"eps":3.02,"per":11.38,"date":"2025-08","close":34.36,"source":"reported"},{"eps":3.03,"per":11.2,"date":"2025-09","close":33.94,"source":"reported"},{"eps":3.03,"per":10.32,"date":"2025-10","close":31.27,"source":"reported"},{"eps":3.03,"per":10.86,"date":"2025-11","close":32.9,"source":"reported"},{"eps":3.33,"per":10.31,"date":"2025-12","close":34.33,"source":"reported"},{"eps":3.33,"per":11.34,"date":"2026-01","close":37.78,"source":"reported"},{"eps":3.33,"per":10.92,"date":"2026-02","close":36.38,"source":"reported"},{"eps":3.65,"per":9.61,"date":"2026-03","close":35.08,"source":"reported"},{"eps":3.65,"per":10.12,"date":"2026-04","close":36.96,"source":"reported"},{"eps":3.65,"per":10.22,"date":"2026-05","close":37.29,"source":"reported"},{"eps":3.64,"per":11.52,"date":"2026-06","close":41.94,"source":"reported"},{"eps":3.64,"per":11.55,"date":"2026-07","close":42.06,"source":"reported"},{"eps":3.64,"per":11.08,"date":"2026-08","close":40.33,"source":"reported"},{"eps":3.64,"per":10.43,"date":"2026-09","close":37.95,"source":"reported"},{"eps":3.64,"per":11.02,"date":"2026-10","close":40.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.21,"std":5.41,"count":29,"current":11.02,"lower_1sd":8.8,"upper_1sd":19.63},"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":"Atlantic Union Bankshares Corp","phase":"above-fold","symbol_resolved":true}