{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:10.139880+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-49.9,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-200.0,"direction":"higher_better","percentile":7}],"summary":"매출 -49.9%","percentile":13},"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":52.7,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"RSI 53","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.33,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.61,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.1,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.3x, 순차입금비율 0.6x","percentile":30}},"signals":[],"summary":"BankUnited Inc(BKU)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 31.66억. 현재가 $43.80, 전일 대비 +4.1%, 30일 -2.2%. PER 11.9배 / ROE 2.4%. 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":2.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.69%","value_pct":2.69},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.61,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.69},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5505196416271261,"grade":"B","trend":"상승","atr_14":0.9482142857142851,"rsi_14":52.72727272727269,"sma_20":42.463,"sma_60":44.804166666666674,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.7로 중립 구간입니다. MACD(-0.55)가 시그널선(-0.77)을 상회합니다(골든크로스). SMA20 42, SMA60 45 — 혼조세입니다. 볼린저밴드 41~44 (현재 위치 97%).","bb_lower":41.0448730663301,"bb_upper":43.881126933669904,"macd_signal":-0.7664912005554216},"change_pct":3.99,"chart_data":[{"date":"2024-10-23","open":32.76,"high":33.35,"low":32.76,"close":33.03,"volume":925891,"rsi_14":50.07,"sma_20":35.88,"sma_60":36.22,"sma_120":33.28},{"date":"2024-10-24","open":33.32,"high":33.58,"low":32.65,"close":33.53,"volume":801375,"rsi_14":47.98,"sma_20":35.87,"sma_60":36.16,"sma_120":33.33},{"date":"2024-10-25","open":33.71,"high":33.97,"low":32.73,"close":32.75,"volume":1036697,"rsi_14":45.44,"sma_20":35.82,"sma_60":36.13,"sma_120":33.38},{"date":"2024-10-28","open":33.32,"high":34.1,"low":33.09,"close":33.93,"volume":935331,"rsi_14":55.65,"sma_20":35.79,"sma_60":36.13,"sma_120":33.44},{"date":"2024-10-29","open":33.61,"high":33.81,"low":33.32,"close":33.62,"volume":518610,"rsi_14":50.67,"sma_20":35.8,"sma_60":36.15,"sma_120":33.5},{"date":"2024-10-30","open":33.44,"high":34.79,"low":33.44,"close":33.82,"volume":504468,"rsi_14":49.69,"sma_20":35.85,"sma_60":36.17,"sma_120":33.56},{"date":"2024-10-31","open":33.81,"high":33.96,"low":33.45,"close":33.46,"volume":588657,"rsi_14":41.86,"sma_20":35.87,"sma_60":36.2,"sma_120":33.61},{"date":"2024-11-01","open":33.7,"high":34.07,"low":33.34,"close":33.52,"volume":768200,"rsi_14":40.62,"sma_20":35.86,"sma_60":36.21,"sma_120":33.67},{"date":"2024-11-04","open":33.21,"high":33.39,"low":32.38,"close":32.82,"volume":622480,"rsi_14":33.46,"sma_20":35.83,"sma_60":36.2,"sma_120":33.71},{"date":"2024-11-05","open":32.98,"high":33.55,"low":32.86,"close":33.22,"volume":579750,"rsi_14":34.47,"sma_20":35.84,"sma_60":36.22,"sma_120":33.75},{"date":"2024-11-06","open":36.49,"high":38.29,"low":36.24,"close":38.28,"volume":2644285,"rsi_14":60.14,"sma_20":36.09,"sma_60":36.3,"sma_120":33.84},{"date":"2024-11-07","open":37.76,"high":37.87,"low":36.32,"close":36.52,"volume":1024453,"rsi_14":55.36,"sma_20":36.23,"sma_60":36.36,"sma_120":33.91},{"date":"2024-11-08","open":36.74,"high":37.28,"low":36.21,"close":36.9,"volume":618848,"rsi_14":65.29,"sma_20":36.35,"sma_60":36.4,"sma_120":33.99},{"date":"2024-11-11","open":37.64,"high":39.12,"low":37.59,"close":38.4,"volume":822910,"rsi_14":69.73,"sma_20":36.54,"sma_60":36.47,"sma_120":34.09},{"date":"2024-11-12","open":38.02,"high":38.73,"low":37.52,"close":37.66,"volume":605585,"rsi_14":66.64,"sma_20":36.67,"sma_60":36.51,"sma_120":34.18},{"date":"2024-11-13","open":38.56,"high":39.44,"low":38.02,"close":38.16,"volume":1667672,"rsi_14":66.64,"sma_20":36.8,"sma_60":36.58,"sma_120":34.28},{"date":"2024-11-14","open":38.46,"high":38.52,"low":37.86,"close":38.51,"volume":612359,"rsi_14":71.35,"sma_20":36.95,"sma_60":36.65,"sma_120":34.38},{"date":"2024-11-15","open":38.78,"high":38.91,"low":38.04,"close":38.55,"volume":972731,"rsi_14":68.71,"sma_20":37.13,"sma_60":36.72,"sma_120":34.48},{"date":"2024-11-18","open":38.66,"high":38.97,"low":38.35,"close":38.95,"volume":651684,"rsi_14":71.41,"sma_20":37.43,"sma_60":36.76,"sma_120":34.59},{"date":"2024-11-19","open":38.38,"high":39.41,"low":38.38,"close":39.26,"volume":903417,"rsi_14":71.64,"sma_20":37.75,"sma_60":36.81,"sma_120":34.71},{"date":"2024-11-20","open":39.25,"high":39.5,"low":38.63,"close":38.82,"volume":1051495,"rsi_14":71.21,"sma_20":38.06,"sma_60":36.86,"sma_120":34.81},{"date":"2024-11-21","open":39.09,"high":39.98,"low":38.77,"close":39.58,"volume":616741,"rsi_14":72.73,"sma_20":38.38,"sma_60":36.92,"sma_120":34.92},{"date":"2024-11-22","open":39.77,"high":40.55,"low":39.72,"close":40.45,"volume":669448,"rsi_14":78.26,"sma_20":38.78,"sma_60":36.99,"sma_120":35.04},{"date":"2024-11-25","open":41.14,"high":42.09,"low":40.86,"close":40.9,"volume":901478,"rsi_14":78.34,"sma_20":39.15,"sma_60":37.07,"sma_120":35.16},{"date":"2024-11-26","open":40.61,"high":41.05,"low":40.26,"close":40.41,"volume":575453,"rsi_14":61.85,"sma_20":39.51,"sma_60":37.15,"sma_120":35.28},{"date":"2024-11-27","open":40.82,"high":41.03,"low":39.93,"close":40.11,"volume":487692,"rsi_14":73.84,"sma_20":39.84,"sma_60":37.24,"sma_120":35.4},{"date":"2024-11-29","open":40.54,"high":40.54,"low":39.62,"close":39.83,"volume":298650,"rsi_14":69.77,"sma_20":40.18,"sma_60":37.33,"sma_120":35.52},{"date":"2024-12-02","open":40.19,"high":40.19,"low":39.27,"close":39.33,"volume":571909,"rsi_14":57.23,"sma_20":40.49,"sma_60":37.42,"sma_120":35.64},{"date":"2024-12-03","open":39.34,"high":39.69,"low":38.9,"close":38.94,"volume":578329,"rsi_14":60.53,"sma_20":40.81,"sma_60":37.51,"sma_120":35.75},{"date":"2024-12-04","open":39.09,"high":39.48,"low":38.81,"close":39.31,"volume":683527,"rsi_14":59.71,"sma_20":41.13,"sma_60":37.6,"sma_120":35.86},{"date":"2024-12-05","open":39.61,"high":39.84,"low":39.21,"close":39.26,"volume":408429,"rsi_14":56.62,"sma_20":41.18,"sma_60":37.71,"sma_120":35.98},{"date":"2024-12-06","open":39.81,"high":39.81,"low":38.94,"close":39.48,"volume":303275,"rsi_14":58.02,"sma_20":41.34,"sma_60":37.83,"sma_120":36.1},{"date":"2024-12-09","open":39.62,"high":39.79,"low":39.06,"close":39.27,"volume":663386,"rsi_14":52.76,"sma_20":41.46,"sma_60":37.92,"sma_120":36.21},{"date":"2024-12-10","open":39.52,"high":39.8,"low":38.78,"close":38.99,"volume":529109,"rsi_14":47.64,"sma_20":41.49,"sma_60":38.0,"sma_120":36.32},{"date":"2024-12-11","open":39.49,"high":39.62,"low":39.03,"close":39.05,"volume":550404,"rsi_14":52.17,"sma_20":41.57,"sma_60":38.07,"sma_120":36.43},{"date":"2024-12-12","open":38.88,"high":39.33,"low":38.47,"close":38.51,"volume":460233,"rsi_14":39.36,"sma_20":41.59,"sma_60":38.13,"sma_120":36.53},{"date":"2024-12-13","open":38.51,"high":38.72,"low":38.2,"close":38.39,"volume":510434,"rsi_14":25.94,"sma_20":41.58,"sma_60":38.18,"sma_120":36.64},{"date":"2024-12-16","open":38.48,"high":38.67,"low":37.91,"close":38.65,"volume":491603,"rsi_14":22.33,"sma_20":41.59,"sma_60":38.25,"sma_120":36.74},{"date":"2024-12-17","open":38.29,"high":38.6,"low":37.34,"close":37.61,"volume":502236,"rsi_14":19.67,"sma_20":41.51,"sma_60":38.3,"sma_120":36.84},{"date":"2024-12-18","open":37.9,"high":38.2,"low":35.35,"close":35.64,"volume":825751,"rsi_14":14.46,"sma_20":41.32,"sma_60":38.33,"sma_120":36.91},{"date":"2024-12-19","open":36.17,"high":36.6,"low":35.21,"close":35.42,"volume":589462,"rsi_14":14.59,"sma_20":41.14,"sma_60":38.36,"sma_120":36.98},{"date":"2024-12-20","open":35.08,"high":36.7,"low":35.08,"close":36.07,"volume":2067261,"rsi_14":24.48,"sma_20":40.96,"sma_60":38.4,"sma_120":37.05},{"date":"2024-12-23","open":35.87,"high":36.42,"low":35.58,"close":36.34,"volume":712474,"rsi_14":29.2,"sma_20":40.74,"sma_60":38.45,"sma_120":37.12},{"date":"2024-12-24","open":36.27,"high":36.56,"low":36.06,"close":36.56,"volume":165841,"rsi_14":27.44,"sma_20":40.51,"sma_60":38.48,"sma_120":37.21},{"date":"2024-12-26","open":36.22,"high":36.77,"low":36.1,"close":36.74,"volume":275393,"rsi_14":29.79,"sma_20":40.32,"sma_60":38.54,"sma_120":37.29},{"date":"2024-12-27","open":36.33,"high":36.65,"low":35.83,"close":36.37,"volume":467944,"rsi_14":25.56,"sma_20":40.12,"sma_60":38.6,"sma_120":37.36},{"date":"2024-12-30","open":36.1,"high":36.52,"low":35.95,"close":36.25,"volume":495394,"rsi_14":25.98,"sma_20":39.93,"sma_60":38.66,"sma_120":37.43},{"date":"2024-12-31","open":36.3,"high":36.6,"low":35.99,"close":36.14,"volume":386639,"rsi_14":26.67,"sma_20":39.76,"sma_60":38.7,"sma_120":37.48},{"date":"2025-01-02","open":36.38,"high":36.71,"low":35.77,"close":35.9,"volume":1231135,"rsi_14":25.0,"sma_20":39.6,"sma_60":38.75,"sma_120":37.54},{"date":"2025-01-03","open":36.03,"high":36.75,"low":35.56,"close":36.68,"volume":680150,"rsi_14":35.99,"sma_20":39.46,"sma_60":38.81,"sma_120":37.59},{"date":"2025-01-06","open":36.8,"high":37.79,"low":36.58,"close":36.84,"volume":716783,"rsi_14":38.18,"sma_20":39.34,"sma_60":38.87,"sma_120":37.62},{"date":"2025-01-07","open":36.97,"high":37.22,"low":35.81,"close":36.26,"volume":770267,"rsi_14":32.69,"sma_20":39.17,"sma_60":38.91,"sma_120":37.65},{"date":"2025-01-08","open":36.16,"high":36.6,"low":35.72,"close":36.52,"volume":539398,"rsi_14":41.09,"sma_20":39.02,"sma_60":38.94,"sma_120":37.67},{"date":"2025-01-10","open":35.7,"high":36.01,"low":34.63,"close":35.17,"volume":799478,"rsi_14":43.66,"sma_20":38.81,"sma_60":38.95,"sma_120":37.67},{"date":"2025-01-13","open":34.72,"high":35.65,"low":34.72,"close":35.64,"volume":784216,"rsi_14":49.61,"sma_20":38.61,"sma_60":38.95,"sma_120":37.67},{"date":"2025-01-14","open":36.24,"high":36.94,"low":35.8,"close":36.87,"volume":842813,"rsi_14":53.97,"sma_20":38.51,"sma_60":38.97,"sma_120":37.68},{"date":"2025-01-15","open":38.77,"high":38.97,"low":37.68,"close":38.0,"volume":1105779,"rsi_14":59.26,"sma_20":38.48,"sma_60":39.0,"sma_120":37.7},{"date":"2025-01-16","open":37.65,"high":38.01,"low":37.24,"close":37.56,"volume":840441,"rsi_14":54.71,"sma_20":38.4,"sma_60":39.04,"sma_120":37.71},{"date":"2025-01-17","open":37.97,"high":38.24,"low":37.64,"close":37.99,"volume":511674,"rsi_14":56.13,"sma_20":38.41,"sma_60":39.12,"sma_120":37.72},{"date":"2025-01-21","open":38.22,"high":39.02,"low":38.02,"close":38.28,"volume":1059849,"rsi_14":60.44,"sma_20":38.53,"sma_60":39.2,"sma_120":37.74},{"date":"2025-01-22","open":38.39,"high":39.21,"low":37.43,"close":37.77,"volume":1083316,"rsi_14":57.51,"sma_20":38.64,"sma_60":39.28,"sma_120":37.75},{"date":"2025-01-23","open":38.19,"high":38.38,"low":37.83,"close":38.07,"volume":793977,"rsi_14":59.82,"sma_20":38.73,"sma_60":39.36,"sma_120":37.76},{"date":"2025-01-24","open":37.77,"high":39.23,"low":37.65,"close":38.95,"volume":1106709,"rsi_14":65.27,"sma_20":38.85,"sma_60":39.46,"sma_120":37.79},{"date":"2025-01-27","open":39.32,"high":40.25,"low":38.73,"close":38.87,"volume":1299964,"rsi_14":61.36,"sma_20":38.96,"sma_60":39.54,"sma_120":37.84},{"date":"2025-01-28","open":38.73,"high":39.25,"low":38.51,"close":38.95,"volume":861241,"rsi_14":61.01,"sma_20":39.06,"sma_60":39.63,"sma_120":37.89},{"date":"2025-01-29","open":38.72,"high":39.58,"low":38.66,"close":38.92,"volume":644275,"rsi_14":65.36,"sma_20":39.18,"sma_60":39.71,"sma_120":37.94},{"date":"2025-01-30","open":39.47,"high":40.0,"low":39.28,"close":39.72,"volume":645466,"rsi_14":67.59,"sma_20":39.35,"sma_60":39.82,"sma_120":38.01},{"date":"2025-01-31","open":39.61,"high":39.96,"low":38.9,"close":39.22,"volume":603232,"rsi_14":78.19,"sma_20":39.5,"sma_60":39.91,"sma_120":38.06},{"date":"2025-02-03","open":38.07,"high":38.77,"low":37.71,"close":37.98,"volume":404774,"rsi_14":64.71,"sma_20":39.59,"sma_60":40.0,"sma_120":38.1},{"date":"2025-02-04","open":37.95,"high":38.92,"low":37.91,"close":38.7,"volume":854831,"rsi_14":62.31,"sma_20":39.68,"sma_60":40.09,"sma_120":38.15},{"date":"2025-02-05","open":39.05,"high":39.05,"low":38.22,"close":38.91,"volume":535421,"rsi_14":57.02,"sma_20":39.78,"sma_60":40.1,"sma_120":38.2},{"date":"2025-02-06","open":39.05,"high":39.41,"low":38.57,"close":39.32,"volume":562212,"rsi_14":63.58,"sma_20":39.92,"sma_60":40.14,"sma_120":38.25},{"date":"2025-02-07","open":39.25,"high":39.32,"low":38.33,"close":38.9,"volume":516053,"rsi_14":57.06,"sma_20":40.03,"sma_60":40.17,"sma_120":38.29},{"date":"2025-02-10","open":38.81,"high":39.11,"low":38.4,"close":38.48,"volume":539702,"rsi_14":51.44,"sma_20":40.2,"sma_60":40.17,"sma_120":38.32},{"date":"2025-02-11","open":38.26,"high":39.38,"low":38.26,"close":39.25,"volume":473827,"rsi_14":60.75,"sma_20":40.39,"sma_60":40.19,"sma_120":38.35},{"date":"2025-02-12","open":38.55,"high":38.84,"low":38.25,"close":38.36,"volume":639696,"rsi_14":51.92,"sma_20":40.47,"sma_60":40.19,"sma_120":38.38},{"date":"2025-02-13","open":38.49,"high":38.57,"low":38.0,"close":38.52,"volume":615123,"rsi_14":46.82,"sma_20":40.5,"sma_60":40.18,"sma_120":38.42},{"date":"2025-02-14","open":38.61,"high":39.23,"low":38.52,"close":38.79,"volume":358279,"rsi_14":49.45,"sma_20":40.56,"sma_60":40.18,"sma_120":38.45},{"date":"2025-02-18","open":38.75,"high":39.12,"low":38.52,"close":38.68,"volume":480860,"rsi_14":48.08,"sma_20":40.6,"sma_60":40.17,"sma_120":38.47},{"date":"2025-02-19","open":38.15,"high":38.58,"low":38.06,"close":38.24,"volume":551023,"rsi_14":45.34,"sma_20":40.6,"sma_60":40.15,"sma_120":38.48},{"date":"2025-02-20","open":38.06,"high":38.38,"low":37.16,"close":37.64,"volume":636823,"rsi_14":35.51,"sma_20":40.59,"sma_60":40.13,"sma_120":38.49},{"date":"2025-02-21","open":38.1,"high":38.1,"low":36.0,"close":36.17,"volume":1157634,"rsi_14":31.26,"sma_20":40.49,"sma_60":40.06,"sma_120":38.49},{"date":"2025-02-24","open":36.64,"high":36.64,"low":35.59,"close":35.6,"volume":634188,"rsi_14":34.1,"sma_20":40.32,"sma_60":39.97,"sma_120":38.48},{"date":"2025-02-25","open":35.96,"high":36.15,"low":35.42,"close":35.51,"volume":503065,"rsi_14":26.64,"sma_20":40.14,"sma_60":39.87,"sma_120":38.47},{"date":"2025-02-26","open":35.57,"high":36.04,"low":35.13,"close":35.47,"volume":794921,"rsi_14":24.18,"sma_20":39.96,"sma_60":39.78,"sma_120":38.47},{"date":"2025-02-27","open":35.47,"high":35.95,"low":35.38,"close":35.53,"volume":649802,"rsi_14":19.94,"sma_20":39.78,"sma_60":39.69,"sma_120":38.47},{"date":"2025-02-28","open":35.71,"high":36.21,"low":35.37,"close":35.85,"volume":708621,"rsi_14":25.46,"sma_20":39.58,"sma_60":39.62,"sma_120":38.47},{"date":"2025-03-03","open":35.93,"high":36.35,"low":34.95,"close":35.53,"volume":985319,"rsi_14":25.9,"sma_20":39.38,"sma_60":39.55,"sma_120":38.48},{"date":"2025-03-04","open":35.01,"high":35.01,"low":33.16,"close":33.49,"volume":776057,"rsi_14":10.98,"sma_20":39.15,"sma_60":39.45,"sma_120":38.48},{"date":"2025-03-05","open":33.56,"high":33.91,"low":32.76,"close":33.21,"volume":898648,"rsi_14":11.97,"sma_20":38.86,"sma_60":39.33,"sma_120":38.47},{"date":"2025-03-06","open":32.85,"high":32.96,"low":32.0,"close":32.29,"volume":769729,"rsi_14":8.62,"sma_20":38.51,"sma_60":39.21,"sma_120":38.46},{"date":"2025-03-07","open":32.08,"high":32.15,"low":30.78,"close":31.53,"volume":1317182,"rsi_14":4.76,"sma_20":38.1,"sma_60":39.06,"sma_120":38.45},{"date":"2025-03-10","open":30.81,"high":31.25,"low":29.56,"close":29.92,"volume":1488207,"rsi_14":4.0,"sma_20":37.63,"sma_60":38.9,"sma_120":38.41},{"date":"2025-03-11","open":30.51,"high":31.42,"low":30.11,"close":30.96,"volume":1425875,"rsi_14":14.04,"sma_20":37.24,"sma_60":38.75,"sma_120":38.37},{"date":"2025-03-12","open":31.42,"high":32.22,"low":31.11,"close":31.81,"volume":1022967,"rsi_14":21.9,"sma_20":36.85,"sma_60":38.62,"sma_120":38.34},{"date":"2025-03-13","open":31.96,"high":32.04,"low":31.15,"close":31.45,"volume":853439,"rsi_14":24.54,"sma_20":36.49,"sma_60":38.49,"sma_120":38.31},{"date":"2025-03-14","open":32.32,"high":32.89,"low":31.95,"close":32.87,"volume":989462,"rsi_14":36.45,"sma_20":36.19,"sma_60":38.39,"sma_120":38.28},{"date":"2025-03-17","open":32.62,"high":33.01,"low":32.26,"close":32.76,"volume":1239977,"rsi_14":36.42,"sma_20":35.87,"sma_60":38.28,"sma_120":38.26},{"date":"2025-03-18","open":32.6,"high":33.07,"low":32.54,"close":32.86,"volume":668611,"rsi_14":37.15,"sma_20":35.57,"sma_60":38.19,"sma_120":38.25},{"date":"2025-03-19","open":32.9,"high":33.7,"low":32.72,"close":33.23,"volume":570172,"rsi_14":39.04,"sma_20":35.31,"sma_60":38.15,"sma_120":38.24},{"date":"2025-03-20","open":32.68,"high":33.64,"low":32.68,"close":33.05,"volume":658213,"rsi_14":36.44,"sma_20":35.07,"sma_60":38.1,"sma_120":38.23},{"date":"2025-03-21","open":32.96,"high":33.31,"low":32.66,"close":33.08,"volume":1655244,"rsi_14":37.86,"sma_20":34.9,"sma_60":38.04,"sma_120":38.22},{"date":"2025-03-24","open":33.63,"high":34.24,"low":33.49,"close":34.1,"volume":594948,"rsi_14":53.38,"sma_20":34.83,"sma_60":38.0,"sma_120":38.22},{"date":"2025-03-25","open":34.06,"high":34.42,"low":33.92,"close":33.92,"volume":483963,"rsi_14":54.01,"sma_20":34.74,"sma_60":37.95,"sma_120":38.22},{"date":"2025-03-26","open":34.1,"high":34.73,"low":33.65,"close":33.84,"volume":455002,"rsi_14":59.55,"sma_20":34.66,"sma_60":37.89,"sma_120":38.22},{"date":"2025-03-27","open":34.03,"high":34.03,"low":33.36,"close":33.57,"volume":385497,"rsi_14":63.44,"sma_20":34.55,"sma_60":37.84,"sma_120":38.22},{"date":"2025-03-28","open":33.32,"high":33.61,"low":32.27,"close":32.55,"volume":456613,"rsi_14":68.8,"sma_20":34.38,"sma_60":37.77,"sma_120":38.22},{"date":"2025-03-31","open":31.9,"high":32.96,"low":31.89,"close":32.86,"volume":843876,"rsi_14":65.14,"sma_20":34.24,"sma_60":37.71,"sma_120":38.2},{"date":"2025-04-01","open":32.47,"high":32.66,"low":31.95,"close":32.46,"volume":925372,"rsi_14":55.67,"sma_20":34.19,"sma_60":37.64,"sma_120":38.19},{"date":"2025-04-02","open":32.04,"high":32.98,"low":32.02,"close":32.91,"volume":613379,"rsi_14":62.36,"sma_20":34.17,"sma_60":37.57,"sma_120":38.19},{"date":"2025-04-03","open":30.96,"high":31.23,"low":29.38,"close":29.43,"volume":1395496,"rsi_14":28.47,"sma_20":34.02,"sma_60":37.44,"sma_120":38.15},{"date":"2025-04-04","open":27.85,"high":28.44,"low":26.93,"close":28.41,"volume":1622468,"rsi_14":25.54,"sma_20":33.86,"sma_60":37.29,"sma_120":38.1},{"date":"2025-04-07","open":27.57,"high":29.9,"low":26.91,"close":28.46,"volume":1196610,"rsi_14":25.13,"sma_20":33.78,"sma_60":37.15,"sma_120":38.05},{"date":"2025-04-08","open":29.48,"high":30.23,"low":27.61,"close":28.12,"volume":932334,"rsi_14":21.02,"sma_20":33.63,"sma_60":37.03,"sma_120":37.99},{"date":"2025-04-09","open":27.55,"high":31.41,"low":27.27,"close":30.88,"volume":1704865,"rsi_14":40.49,"sma_20":33.59,"sma_60":36.94,"sma_120":37.95},{"date":"2025-04-10","open":29.94,"high":29.94,"low":27.74,"close":28.45,"volume":847062,"rsi_14":33.17,"sma_20":33.43,"sma_60":36.8,"sma_120":37.88},{"date":"2025-04-11","open":27.86,"high":28.82,"low":27.46,"close":28.58,"volume":890877,"rsi_14":27.53,"sma_20":33.19,"sma_60":36.63,"sma_120":37.81},{"date":"2025-04-14","open":29.15,"high":29.28,"low":28.08,"close":28.95,"volume":887475,"rsi_14":29.89,"sma_20":32.97,"sma_60":36.47,"sma_120":37.75},{"date":"2025-04-15","open":29.02,"high":29.78,"low":28.95,"close":29.39,"volume":890475,"rsi_14":32.37,"sma_20":32.77,"sma_60":36.31,"sma_120":37.72},{"date":"2025-04-16","open":29.19,"high":29.79,"low":29.19,"close":29.71,"volume":1012277,"rsi_14":34.58,"sma_20":32.57,"sma_60":36.16,"sma_120":37.68},{"date":"2025-04-17","open":29.94,"high":30.35,"low":29.44,"close":30.24,"volume":1208689,"rsi_14":39.93,"sma_20":32.41,"sma_60":36.02,"sma_120":37.65},{"date":"2025-04-21","open":29.88,"high":30.02,"low":29.2,"close":29.54,"volume":1010843,"rsi_14":36.49,"sma_20":32.21,"sma_60":35.87,"sma_120":37.61},{"date":"2025-04-22","open":29.9,"high":30.73,"low":29.78,"close":30.72,"volume":1082392,"rsi_14":42.74,"sma_20":32.02,"sma_60":35.72,"sma_120":37.59},{"date":"2025-04-23","open":31.82,"high":32.73,"low":31.47,"close":31.81,"volume":1058208,"rsi_14":45.17,"sma_20":31.89,"sma_60":35.59,"sma_120":37.57},{"date":"2025-04-24","open":31.65,"high":32.72,"low":31.49,"close":32.46,"volume":1113167,"rsi_14":61.23,"sma_20":31.8,"sma_60":35.47,"sma_120":37.55},{"date":"2025-04-25","open":32.09,"high":32.53,"low":32.0,"close":32.42,"volume":1253929,"rsi_14":66.7,"sma_20":31.72,"sma_60":35.35,"sma_120":37.53},{"date":"2025-04-28","open":30.91,"high":32.58,"low":30.22,"close":31.71,"volume":1520217,"rsi_14":62.52,"sma_20":31.66,"sma_60":35.21,"sma_120":37.51},{"date":"2025-04-29","open":31.37,"high":32.01,"low":30.72,"close":31.99,"volume":1061476,"rsi_14":65.21,"sma_20":31.59,"sma_60":35.07,"sma_120":37.49},{"date":"2025-04-30","open":31.1,"high":31.74,"low":31.04,"close":31.53,"volume":866558,"rsi_14":51.75,"sma_20":31.53,"sma_60":34.95,"sma_120":37.48},{"date":"2025-05-01","open":31.71,"high":32.25,"low":31.18,"close":32.02,"volume":738224,"rsi_14":72.08,"sma_20":31.47,"sma_60":34.83,"sma_120":37.46},{"date":"2025-05-02","open":32.71,"high":32.81,"low":32.11,"close":32.58,"volume":686235,"rsi_14":75.59,"sma_20":31.61,"sma_60":34.72,"sma_120":37.41},{"date":"2025-05-05","open":32.06,"high":32.87,"low":32.06,"close":32.42,"volume":489039,"rsi_14":72.78,"sma_20":31.8,"sma_60":34.59,"sma_120":37.37},{"date":"2025-05-06","open":31.95,"high":32.46,"low":31.78,"close":32.1,"volume":542122,"rsi_14":68.08,"sma_20":31.98,"sma_60":34.46,"sma_120":37.32},{"date":"2025-05-07","open":32.45,"high":32.65,"low":31.86,"close":31.93,"volume":456242,"rsi_14":65.09,"sma_20":32.16,"sma_60":34.34,"sma_120":37.26},{"date":"2025-05-08","open":32.45,"high":33.55,"low":32.23,"close":33.14,"volume":1200797,"rsi_14":68.07,"sma_20":32.26,"sma_60":34.23,"sma_120":37.21},{"date":"2025-05-09","open":32.99,"high":33.34,"low":32.52,"close":32.63,"volume":1042838,"rsi_14":69.74,"sma_20":32.46,"sma_60":34.13,"sma_120":37.16},{"date":"2025-05-12","open":34.54,"high":34.94,"low":34.18,"close":34.33,"volume":1141438,"rsi_14":71.59,"sma_20":32.76,"sma_60":34.05,"sma_120":37.12},{"date":"2025-05-13","open":34.56,"high":34.76,"low":34.14,"close":34.51,"volume":787931,"rsi_14":68.13,"sma_20":33.05,"sma_60":33.97,"sma_120":37.07},{"date":"2025-05-14","open":34.44,"high":34.89,"low":34.16,"close":34.66,"volume":1507473,"rsi_14":65.83,"sma_20":33.32,"sma_60":33.89,"sma_120":37.03},{"date":"2025-05-15","open":34.41,"high":35.01,"low":34.41,"close":34.98,"volume":664726,"rsi_14":67.73,"sma_20":33.6,"sma_60":33.83,"sma_120":36.99},{"date":"2025-05-16","open":34.96,"high":35.2,"low":34.64,"close":35.02,"volume":728485,"rsi_14":75.29,"sma_20":33.84,"sma_60":33.77,"sma_120":36.95},{"date":"2025-05-19","open":34.53,"high":34.87,"low":34.35,"close":34.79,"volume":768335,"rsi_14":71.56,"sma_20":34.12,"sma_60":33.74,"sma_120":36.9},{"date":"2025-05-20","open":34.74,"high":34.75,"low":34.45,"close":34.58,"volume":464206,"rsi_14":74.31,"sma_20":34.32,"sma_60":33.72,"sma_120":36.84},{"date":"2025-05-21","open":33.9,"high":34.11,"low":33.05,"close":33.06,"volume":496338,"rsi_14":57.07,"sma_20":34.38,"sma_60":33.67,"sma_120":36.77},{"date":"2025-05-22","open":32.85,"high":33.52,"low":32.76,"close":33.19,"volume":483108,"rsi_14":54.42,"sma_20":34.42,"sma_60":33.62,"sma_120":36.7},{"date":"2025-05-23","open":32.24,"high":33.41,"low":32.24,"close":33.3,"volume":548596,"rsi_14":56.44,"sma_20":34.46,"sma_60":33.58,"sma_120":36.64},{"date":"2025-05-27","open":33.78,"high":33.78,"low":33.19,"close":33.73,"volume":817308,"rsi_14":61.75,"sma_20":34.57,"sma_60":33.54,"sma_120":36.58},{"date":"2025-05-28","open":33.63,"high":33.69,"low":32.83,"close":32.84,"volume":822723,"rsi_14":55.99,"sma_20":34.61,"sma_60":33.48,"sma_120":36.52},{"date":"2025-05-29","open":33.03,"high":33.16,"low":32.65,"close":33.14,"volume":625064,"rsi_14":50.0,"sma_20":34.7,"sma_60":33.47,"sma_120":36.46},{"date":"2025-05-30","open":32.88,"high":33.01,"low":32.47,"close":32.76,"volume":1066177,"rsi_14":50.95,"sma_20":34.73,"sma_60":33.46,"sma_120":36.4},{"date":"2025-06-02","open":32.56,"high":32.6,"low":31.87,"close":32.5,"volume":696451,"rsi_14":32.28,"sma_20":34.73,"sma_60":33.46,"sma_120":36.33},{"date":"2025-06-03","open":32.52,"high":33.34,"low":32.29,"close":33.08,"volume":646668,"rsi_14":37.09,"sma_20":34.76,"sma_60":33.48,"sma_120":36.27},{"date":"2025-06-04","open":32.95,"high":33.23,"low":32.45,"close":32.45,"volume":601200,"rsi_14":31.74,"sma_20":34.78,"sma_60":33.51,"sma_120":36.2},{"date":"2025-06-05","open":32.45,"high":32.63,"low":32.18,"close":32.43,"volume":530972,"rsi_14":27.73,"sma_20":34.81,"sma_60":33.53,"sma_120":36.14},{"date":"2025-06-06","open":33.37,"high":33.37,"low":32.7,"close":33.16,"volume":670576,"rsi_14":35.53,"sma_20":34.81,"sma_60":33.55,"sma_120":36.09},{"date":"2025-06-09","open":33.28,"high":34.01,"low":33.16,"close":33.59,"volume":633440,"rsi_14":40.9,"sma_20":34.86,"sma_60":33.58,"sma_120":36.04},{"date":"2025-06-10","open":33.63,"high":34.39,"low":33.44,"close":34.17,"volume":740172,"rsi_14":47.03,"sma_20":34.85,"sma_60":33.6,"sma_120":35.99},{"date":"2025-06-11","open":34.37,"high":34.47,"low":33.59,"close":33.63,"volume":492793,"rsi_14":54.74,"sma_20":34.8,"sma_60":33.61,"sma_120":35.94},{"date":"2025-06-12","open":33.4,"high":33.54,"low":32.96,"close":33.47,"volume":443229,"rsi_14":52.32,"sma_20":34.74,"sma_60":33.61,"sma_120":35.9},{"date":"2025-06-13","open":32.96,"high":33.2,"low":32.43,"close":32.54,"volume":567853,"rsi_14":44.44,"sma_20":34.62,"sma_60":33.6,"sma_120":35.87},{"date":"2025-06-16","open":33.06,"high":33.28,"low":32.61,"close":32.76,"volume":852514,"rsi_14":42.67,"sma_20":34.5,"sma_60":33.58,"sma_120":35.84},{"date":"2025-06-17","open":32.55,"high":32.95,"low":32.18,"close":32.35,"volume":808365,"rsi_14":46.01,"sma_20":34.37,"sma_60":33.57,"sma_120":35.8},{"date":"2025-06-18","open":32.29,"high":32.76,"low":32.25,"close":32.55,"volume":1257401,"rsi_14":45.06,"sma_20":34.27,"sma_60":33.53,"sma_120":35.77},{"date":"2025-06-20","open":32.77,"high":32.92,"low":32.38,"close":32.57,"volume":1628431,"rsi_14":48.39,"sma_20":34.24,"sma_60":33.5,"sma_120":35.73},{"date":"2025-06-23","open":32.36,"high":33.27,"low":32.13,"close":33.26,"volume":960860,"rsi_14":56.22,"sma_20":34.24,"sma_60":33.49,"sma_120":35.69},{"date":"2025-06-24","open":33.72,"high":34.15,"low":33.53,"close":33.69,"volume":1229969,"rsi_14":55.16,"sma_20":34.27,"sma_60":33.48,"sma_120":35.66},{"date":"2025-06-25","open":33.63,"high":33.68,"low":33.26,"close":33.43,"volume":663853,"rsi_14":58.76,"sma_20":34.25,"sma_60":33.49,"sma_120":35.63},{"date":"2025-06-26","open":33.78,"high":34.35,"low":33.61,"close":34.23,"volume":833801,"rsi_14":64.1,"sma_20":34.32,"sma_60":33.51,"sma_120":35.61},{"date":"2025-06-27","open":34.44,"high":34.76,"low":34.12,"close":34.36,"volume":1342507,"rsi_14":60.33,"sma_20":34.39,"sma_60":33.54,"sma_120":35.59},{"date":"2025-06-30","open":34.61,"high":34.76,"low":34.31,"close":34.31,"volume":580176,"rsi_14":56.68,"sma_20":34.47,"sma_60":33.56,"sma_120":35.56},{"date":"2025-07-01","open":34.0,"high":35.87,"low":33.9,"close":35.5,"volume":785392,"rsi_14":61.06,"sma_20":34.62,"sma_60":33.65,"sma_120":35.55},{"date":"2025-07-02","open":35.91,"high":36.36,"low":35.44,"close":36.26,"volume":739680,"rsi_14":71.1,"sma_20":34.79,"sma_60":33.79,"sma_120":35.54},{"date":"2025-07-03","open":36.25,"high":36.98,"low":36.25,"close":36.67,"volume":530590,"rsi_14":74.63,"sma_20":35.01,"sma_60":33.92,"sma_120":35.54},{"date":"2025-07-07","open":36.29,"high":36.85,"low":35.86,"close":35.92,"volume":724774,"rsi_14":76.79,"sma_20":35.19,"sma_60":34.05,"sma_120":35.54},{"date":"2025-07-08","open":36.14,"high":36.64,"low":36.02,"close":36.18,"volume":582975,"rsi_14":76.93,"sma_20":35.34,"sma_60":34.14,"sma_120":35.54},{"date":"2025-07-09","open":36.54,"high":36.66,"low":35.91,"close":36.11,"volume":691686,"rsi_14":81.25,"sma_20":35.47,"sma_60":34.26,"sma_120":35.53},{"date":"2025-07-10","open":36.11,"high":36.76,"low":36.0,"close":36.44,"volume":879194,"rsi_14":81.66,"sma_20":35.59,"sma_60":34.4,"sma_120":35.51},{"date":"2025-07-11","open":36.25,"high":36.43,"low":35.9,"close":36.23,"volume":654725,"rsi_14":75.29,"sma_20":35.71,"sma_60":34.52,"sma_120":35.5},{"date":"2025-07-14","open":36.09,"high":36.68,"low":35.98,"close":36.65,"volume":671567,"rsi_14":74.28,"sma_20":35.86,"sma_60":34.64,"sma_120":35.48},{"date":"2025-07-15","open":36.44,"high":36.62,"low":35.29,"close":35.32,"volume":933893,"rsi_14":59.23,"sma_20":35.99,"sma_60":34.73,"sma_120":35.45},{"date":"2025-07-16","open":35.65,"high":35.97,"low":35.01,"close":35.96,"volume":888314,"rsi_14":64.65,"sma_20":36.14,"sma_60":34.83,"sma_120":35.43},{"date":"2025-07-17","open":35.76,"high":36.92,"low":35.76,"close":36.87,"volume":703204,"rsi_14":65.09,"sma_20":36.36,"sma_60":34.95,"sma_120":35.41},{"date":"2025-07-18","open":36.97,"high":37.26,"low":36.53,"close":36.93,"volume":826869,"rsi_14":64.78,"sma_20":36.57,"sma_60":35.05,"sma_120":35.38},{"date":"2025-07-21","open":37.01,"high":37.47,"low":36.73,"close":36.75,"volume":642981,"rsi_14":63.74,"sma_20":36.77,"sma_60":35.13,"sma_120":35.36},{"date":"2025-07-22","open":36.73,"high":38.02,"low":36.54,"close":37.64,"volume":1372968,"rsi_14":62.24,"sma_20":36.98,"sma_60":35.22,"sma_120":35.34},{"date":"2025-07-23","open":38.01,"high":38.51,"low":36.8,"close":38.44,"volume":1987812,"rsi_14":62.44,"sma_20":37.21,"sma_60":35.31,"sma_120":35.33},{"date":"2025-07-24","open":38.41,"high":38.41,"low":37.4,"close":37.72,"volume":1050522,"rsi_14":54.75,"sma_20":37.42,"sma_60":35.41,"sma_120":35.31},{"date":"2025-07-25","open":37.7,"high":37.89,"low":37.11,"close":37.38,"volume":716011,"rsi_14":57.81,"sma_20":37.57,"sma_60":35.5,"sma_120":35.29},{"date":"2025-07-28","open":37.23,"high":37.33,"low":36.8,"close":37.1,"volume":516346,"rsi_14":54.16,"sma_20":37.69,"sma_60":35.59,"sma_120":35.27},{"date":"2025-07-29","open":37.4,"high":37.4,"low":36.48,"close":36.66,"volume":618361,"rsi_14":51.67,"sma_20":37.8,"sma_60":35.67,"sma_120":35.25},{"date":"2025-07-30","open":36.49,"high":36.63,"low":35.41,"close":35.68,"volume":732811,"rsi_14":43.87,"sma_20":37.8,"sma_60":35.72,"sma_120":35.22},{"date":"2025-07-31","open":35.39,"high":35.64,"low":35.0,"close":35.43,"volume":780477,"rsi_14":45.27,"sma_20":37.74,"sma_60":35.76,"sma_120":35.18},{"date":"2025-08-01","open":34.54,"high":34.76,"low":33.8,"close":34.73,"volume":982354,"rsi_14":38.79,"sma_20":37.62,"sma_60":35.8,"sma_120":35.13},{"date":"2025-08-04","open":34.62,"high":35.02,"low":34.42,"close":34.78,"volume":771846,"rsi_14":46.36,"sma_20":37.55,"sma_60":35.85,"sma_120":35.1},{"date":"2025-08-05","open":34.99,"high":35.01,"low":33.92,"close":34.78,"volume":717852,"rsi_14":41.12,"sma_20":37.46,"sma_60":35.87,"sma_120":35.05},{"date":"2025-08-06","open":34.86,"high":34.95,"low":34.38,"close":34.64,"volume":745485,"rsi_14":30.94,"sma_20":37.37,"sma_60":35.9,"sma_120":35.01},{"date":"2025-08-07","open":35.15,"high":35.22,"low":34.33,"close":34.62,"volume":748359,"rsi_14":30.13,"sma_20":37.27,"sma_60":35.9,"sma_120":34.97},{"date":"2025-08-08","open":35.24,"high":35.24,"low":34.41,"close":35.02,"volume":475847,"rsi_14":35.76,"sma_20":37.2,"sma_60":35.91,"sma_120":34.94},{"date":"2025-08-11","open":35.0,"high":35.09,"low":34.59,"close":34.65,"volume":551943,"rsi_14":22.97,"sma_20":37.1,"sma_60":35.9,"sma_120":34.9},{"date":"2025-08-12","open":35.03,"high":36.23,"low":34.92,"close":36.17,"volume":675644,"rsi_14":31.87,"sma_20":37.15,"sma_60":35.92,"sma_120":34.87},{"date":"2025-08-13","open":36.42,"high":37.0,"low":36.07,"close":36.94,"volume":626608,"rsi_14":43.88,"sma_20":37.2,"sma_60":35.95,"sma_120":34.86},{"date":"2025-08-14","open":36.44,"high":37.2,"low":36.1,"close":37.17,"volume":531942,"rsi_14":48.42,"sma_20":37.21,"sma_60":35.98,"sma_120":34.86},{"date":"2025-08-15","open":37.33,"high":37.33,"low":36.39,"close":36.42,"volume":1395444,"rsi_14":45.01,"sma_20":37.19,"sma_60":36.01,"sma_120":34.86},{"date":"2025-08-18","open":36.26,"high":36.47,"low":35.99,"close":36.31,"volume":576800,"rsi_14":47.23,"sma_20":37.17,"sma_60":36.06,"sma_120":34.87},{"date":"2025-08-19","open":36.28,"high":36.71,"low":35.94,"close":36.13,"volume":499600,"rsi_14":54.05,"sma_20":37.09,"sma_60":36.11,"sma_120":34.87},{"date":"2025-08-20","open":36.07,"high":36.3,"low":35.77,"close":36.24,"volume":443295,"rsi_14":57.5,"sma_20":36.98,"sma_60":36.15,"sma_120":34.87},{"date":"2025-08-21","open":35.96,"high":36.19,"low":35.68,"close":35.81,"volume":562148,"rsi_14":60.57,"sma_20":36.88,"sma_60":36.18,"sma_120":34.86},{"date":"2025-08-22","open":36.11,"high":38.0,"low":35.96,"close":37.68,"volume":842171,"rsi_14":70.93,"sma_20":36.9,"sma_60":36.26,"sma_120":34.87},{"date":"2025-08-25","open":37.47,"high":37.73,"low":37.34,"close":37.45,"volume":365308,"rsi_14":68.71,"sma_20":36.92,"sma_60":36.33,"sma_120":34.9},{"date":"2025-08-26","open":37.35,"high":38.13,"low":37.11,"close":37.84,"volume":611531,"rsi_14":71.71,"sma_20":36.98,"sma_60":36.41,"sma_120":34.94},{"date":"2025-08-27","open":37.7,"high":38.29,"low":37.7,"close":38.09,"volume":389966,"rsi_14":72.83,"sma_20":37.1,"sma_60":36.51,"sma_120":34.98},{"date":"2025-08-28","open":38.41,"high":38.41,"low":37.65,"close":38.02,"volume":581866,"rsi_14":70.53,"sma_20":37.23,"sma_60":36.59,"sma_120":35.03},{"date":"2025-08-29","open":38.11,"high":38.42,"low":37.81,"close":38.07,"volume":618578,"rsi_14":74.62,"sma_20":37.41,"sma_60":36.68,"sma_120":35.1},{"date":"2025-09-02","open":37.53,"high":37.72,"low":37.2,"close":37.64,"volume":442695,"rsi_14":62.48,"sma_20":37.55,"sma_60":36.76,"sma_120":35.15},{"date":"2025-09-03","open":37.65,"high":38.16,"low":37.34,"close":37.73,"volume":505814,"rsi_14":57.57,"sma_20":37.7,"sma_60":36.84,"sma_120":35.19},{"date":"2025-09-04","open":38.0,"high":38.3,"low":37.52,"close":38.3,"volume":398252,"rsi_14":60.18,"sma_20":37.89,"sma_60":36.91,"sma_120":35.25},{"date":"2025-09-05","open":38.43,"high":38.73,"low":37.6,"close":37.87,"volume":364841,"rsi_14":63.87,"sma_20":38.06,"sma_60":36.97,"sma_120":35.29},{"date":"2025-09-08","open":37.84,"high":37.99,"low":37.11,"close":37.57,"volume":562904,"rsi_14":61.69,"sma_20":38.19,"sma_60":37.04,"sma_120":35.32},{"date":"2025-09-09","open":37.6,"high":37.8,"low":37.11,"close":37.34,"volume":492504,"rsi_14":61.03,"sma_20":38.33,"sma_60":37.1,"sma_120":35.36},{"date":"2025-09-10","open":37.64,"high":37.95,"low":37.37,"close":37.51,"volume":491095,"rsi_14":61.51,"sma_20":38.4,"sma_60":37.18,"sma_120":35.39},{"date":"2025-09-11","open":37.45,"high":38.31,"low":37.34,"close":38.18,"volume":806833,"rsi_14":70.54,"sma_20":38.46,"sma_60":37.27,"sma_120":35.43},{"date":"2025-09-12","open":37.97,"high":38.46,"low":37.6,"close":38.2,"volume":932303,"rsi_14":56.68,"sma_20":38.52,"sma_60":37.36,"sma_120":35.46},{"date":"2025-09-15","open":38.26,"high":38.32,"low":37.11,"close":37.19,"volume":1031450,"rsi_14":47.22,"sma_20":38.56,"sma_60":37.44,"sma_120":35.49},{"date":"2025-09-16","open":37.18,"high":37.18,"low":36.3,"close":36.83,"volume":800272,"rsi_14":39.21,"sma_20":38.58,"sma_60":37.51,"sma_120":35.51},{"date":"2025-09-17","open":36.83,"high":37.91,"low":36.64,"close":37.06,"volume":1184271,"rsi_14":38.96,"sma_20":38.63,"sma_60":37.57,"sma_120":35.53},{"date":"2025-09-18","open":37.3,"high":38.47,"low":36.95,"close":38.37,"volume":873642,"rsi_14":52.97,"sma_20":38.74,"sma_60":37.64,"sma_120":35.56},{"date":"2025-09-19","open":38.44,"high":38.44,"low":37.39,"close":37.87,"volume":2106151,"rsi_14":48.39,"sma_20":38.85,"sma_60":37.72,"sma_120":35.6},{"date":"2025-09-22","open":37.72,"high":37.72,"low":36.8,"close":37.13,"volume":899349,"rsi_14":46.19,"sma_20":38.82,"sma_60":37.76,"sma_120":35.64},{"date":"2025-09-23","open":37.21,"high":37.93,"low":37.06,"close":37.27,"volume":527686,"rsi_14":46.58,"sma_20":38.81,"sma_60":37.81,"sma_120":35.67},{"date":"2025-09-24","open":37.07,"high":37.66,"low":37.05,"close":37.28,"volume":1012210,"rsi_14":41.65,"sma_20":38.78,"sma_60":37.85,"sma_120":35.7},{"date":"2025-09-25","open":37.27,"high":37.27,"low":36.62,"close":36.99,"volume":751050,"rsi_14":42.6,"sma_20":38.72,"sma_60":37.87,"sma_120":35.76},{"date":"2025-09-26","open":37.13,"high":37.53,"low":36.82,"close":37.49,"volume":766242,"rsi_14":49.37,"sma_20":38.7,"sma_60":37.89,"sma_120":35.84},{"date":"2025-09-29","open":37.65,"high":37.65,"low":36.64,"close":37.11,"volume":568914,"rsi_14":48.23,"sma_20":38.65,"sma_60":37.89,"sma_120":35.91},{"date":"2025-09-30","open":37.18,"high":37.44,"low":36.41,"close":37.07,"volume":504202,"rsi_14":46.47,"sma_20":38.62,"sma_60":37.91,"sma_120":35.98},{"date":"2025-10-01","open":36.74,"high":36.98,"low":36.3,"close":36.85,"volume":779586,"rsi_14":38.41,"sma_20":38.57,"sma_60":37.91,"sma_120":36.03},{"date":"2025-10-02","open":36.76,"high":37.06,"low":36.32,"close":36.98,"volume":859872,"rsi_14":39.53,"sma_20":38.5,"sma_60":37.92,"sma_120":36.09},{"date":"2025-10-03","open":37.15,"high":37.55,"low":36.98,"close":37.26,"volume":810457,"rsi_14":50.66,"sma_20":38.47,"sma_60":37.93,"sma_120":36.17},{"date":"2025-10-06","open":37.52,"high":39.25,"low":37.33,"close":37.77,"volume":1768670,"rsi_14":58.93,"sma_20":38.48,"sma_60":37.96,"sma_120":36.24},{"date":"2025-10-07","open":37.87,"high":38.84,"low":37.68,"close":38.77,"volume":1577077,"rsi_14":64.15,"sma_20":38.56,"sma_60":38.0,"sma_120":36.32},{"date":"2025-10-08","open":38.77,"high":39.03,"low":38.03,"close":38.88,"volume":1982310,"rsi_14":55.31,"sma_20":38.63,"sma_60":38.06,"sma_120":36.4},{"date":"2025-10-09","open":39.06,"high":39.35,"low":38.41,"close":38.88,"volume":1362044,"rsi_14":61.61,"sma_20":38.66,"sma_60":38.11,"sma_120":36.47},{"date":"2025-10-10","open":39.11,"high":39.49,"low":36.84,"close":36.9,"volume":1113919,"rsi_14":45.47,"sma_20":38.58,"sma_60":38.1,"sma_120":36.53},{"date":"2025-10-13","open":37.64,"high":37.93,"low":37.09,"close":37.82,"volume":1143289,"rsi_14":51.82,"sma_20":38.6,"sma_60":38.11,"sma_120":36.58},{"date":"2025-10-14","open":37.49,"high":39.03,"low":37.45,"close":38.86,"volume":939879,"rsi_14":58.21,"sma_20":38.69,"sma_60":38.15,"sma_120":36.64},{"date":"2025-10-15","open":39.1,"high":39.16,"low":37.61,"close":38.17,"volume":1178509,"rsi_14":55.41,"sma_20":38.73,"sma_60":38.15,"sma_120":36.68},{"date":"2025-10-16","open":37.81,"high":37.96,"low":34.38,"close":34.64,"volume":2243176,"rsi_14":35.85,"sma_20":38.52,"sma_60":38.08,"sma_120":36.7},{"date":"2025-10-17","open":35.14,"high":35.58,"low":34.7,"close":35.49,"volume":1635078,"rsi_14":41.72,"sma_20":38.38,"sma_60":38.04,"sma_120":36.72},{"date":"2025-10-20","open":35.73,"high":36.26,"low":35.54,"close":36.16,"volume":901680,"rsi_14":45.06,"sma_20":38.32,"sma_60":38.01,"sma_120":36.76},{"date":"2025-10-21","open":35.98,"high":36.47,"low":35.75,"close":36.09,"volume":777210,"rsi_14":45.6,"sma_20":38.24,"sma_60":37.99,"sma_120":36.79},{"date":"2025-10-22","open":35.72,"high":37.39,"low":35.31,"close":36.69,"volume":1552180,"rsi_14":47.67,"sma_20":38.2,"sma_60":37.98,"sma_120":36.83},{"date":"2025-10-23","open":36.4,"high":36.76,"low":35.96,"close":36.14,"volume":924043,"rsi_14":44.45,"sma_20":38.14,"sma_60":37.99,"sma_120":36.85},{"date":"2025-10-24","open":36.6,"high":37.43,"low":36.52,"close":37.12,"volume":911311,"rsi_14":46.41,"sma_20":38.1,"sma_60":38.01,"sma_120":36.89},{"date":"2025-10-27","open":37.48,"high":38.69,"low":37.48,"close":38.18,"volume":1136899,"rsi_14":46.6,"sma_20":38.14,"sma_60":38.06,"sma_120":36.93},{"date":"2025-10-28","open":38.04,"high":40.15,"low":37.9,"close":38.97,"volume":1927111,"rsi_14":49.17,"sma_20":38.22,"sma_60":38.13,"sma_120":36.99},{"date":"2025-10-29","open":38.56,"high":39.8,"low":38.56,"close":39.49,"volume":1895581,"rsi_14":50.97,"sma_20":38.34,"sma_60":38.21,"sma_120":37.04},{"date":"2025-10-30","open":39.24,"high":40.55,"low":38.91,"close":39.04,"volume":1239667,"rsi_14":58.42,"sma_20":38.43,"sma_60":38.28,"sma_120":37.09},{"date":"2025-10-31","open":38.69,"high":39.4,"low":38.1,"close":39.26,"volume":1074775,"rsi_14":55.98,"sma_20":38.52,"sma_60":38.35,"sma_120":37.13},{"date":"2025-11-03","open":38.9,"high":39.85,"low":38.41,"close":39.84,"volume":1013034,"rsi_14":54.23,"sma_20":38.61,"sma_60":38.43,"sma_120":37.17},{"date":"2025-11-04","open":39.37,"high":40.04,"low":38.98,"close":39.35,"volume":915906,"rsi_14":55.16,"sma_20":38.62,"sma_60":38.5,"sma_120":37.2},{"date":"2025-11-05","open":39.45,"high":40.23,"low":39.34,"close":39.6,"volume":899219,"rsi_14":80.65,"sma_20":38.64,"sma_60":38.56,"sma_120":37.24},{"date":"2025-11-06","open":39.29,"high":39.87,"low":38.89,"close":39.34,"volume":994425,"rsi_14":75.62,"sma_20":38.65,"sma_60":38.59,"sma_120":37.27},{"date":"2025-11-07","open":38.98,"high":39.55,"low":38.7,"close":39.44,"volume":1040066,"rsi_14":73.59,"sma_20":38.78,"sma_60":38.62,"sma_120":37.3},{"date":"2025-11-10","open":39.41,"high":39.97,"low":39.16,"close":39.65,"volume":546401,"rsi_14":75.21,"sma_20":38.87,"sma_60":38.67,"sma_120":37.34},{"date":"2025-11-11","open":39.7,"high":39.93,"low":39.31,"close":39.61,"volume":986625,"rsi_14":72.44,"sma_20":38.91,"sma_60":38.73,"sma_120":37.39},{"date":"2025-11-12","open":39.81,"high":40.17,"low":39.18,"close":39.18,"volume":847389,"rsi_14":73.89,"sma_20":38.96,"sma_60":38.77,"sma_120":37.44},{"date":"2025-11-13","open":38.93,"high":39.43,"low":38.6,"close":38.77,"volume":670691,"rsi_14":64.19,"sma_20":39.17,"sma_60":38.81,"sma_120":37.48},{"date":"2025-11-14","open":38.32,"high":39.0,"low":38.04,"close":38.87,"volume":561253,"rsi_14":57.09,"sma_20":39.34,"sma_60":38.86,"sma_120":37.52},{"date":"2025-11-17","open":38.71,"high":38.94,"low":37.35,"close":37.51,"volume":771965,"rsi_14":36.53,"sma_20":39.41,"sma_60":38.85,"sma_120":37.56},{"date":"2025-11-18","open":37.31,"high":38.45,"low":37.23,"close":38.14,"volume":776246,"rsi_14":37.88,"sma_20":39.52,"sma_60":38.86,"sma_120":37.59},{"date":"2025-11-19","open":38.26,"high":39.06,"low":37.91,"close":39.02,"volume":1243309,"rsi_14":49.84,"sma_20":39.64,"sma_60":38.87,"sma_120":37.64},{"date":"2025-11-20","open":39.4,"high":40.14,"low":38.94,"close":39.28,"volume":1769002,"rsi_14":50.16,"sma_20":39.8,"sma_60":38.89,"sma_120":37.7},{"date":"2025-11-21","open":39.46,"high":41.18,"low":39.26,"close":40.63,"volume":950539,"rsi_14":55.84,"sma_20":39.98,"sma_60":38.92,"sma_120":37.76},{"date":"2025-11-24","open":40.53,"high":41.06,"low":40.38,"close":40.73,"volume":1996565,"rsi_14":60.8,"sma_20":40.11,"sma_60":38.96,"sma_120":37.82},{"date":"2025-11-25","open":41.13,"high":42.92,"low":41.13,"close":42.44,"volume":1561725,"rsi_14":68.08,"sma_20":40.28,"sma_60":39.04,"sma_120":37.9},{"date":"2025-11-26","open":42.26,"high":42.9,"low":42.26,"close":42.4,"volume":926054,"rsi_14":70.09,"sma_20":40.43,"sma_60":39.12,"sma_120":37.98},{"date":"2025-11-28","open":42.39,"high":42.5,"low":42.0,"close":42.33,"volume":335570,"rsi_14":68.98,"sma_20":40.6,"sma_60":39.18,"sma_120":38.05},{"date":"2025-12-01","open":43.38,"high":43.77,"low":42.71,"close":43.49,"volume":1188933,"rsi_14":72.43,"sma_20":40.82,"sma_60":39.27,"sma_120":38.12},{"date":"2025-12-02","open":43.48,"high":43.81,"low":42.94,"close":43.12,"volume":869005,"rsi_14":69.71,"sma_20":40.98,"sma_60":39.36,"sma_120":38.2},{"date":"2025-12-03","open":43.25,"high":44.18,"low":43.2,"close":43.65,"volume":931530,"rsi_14":74.84,"sma_20":41.2,"sma_60":39.46,"sma_120":38.28},{"date":"2025-12-04","open":43.56,"high":43.85,"low":43.46,"close":43.59,"volume":962629,"rsi_14":77.89,"sma_20":41.41,"sma_60":39.56,"sma_120":38.37},{"date":"2025-12-05","open":43.34,"high":44.15,"low":43.18,"close":43.79,"volume":987575,"rsi_14":78.14,"sma_20":41.63,"sma_60":39.65,"sma_120":38.46},{"date":"2025-12-08","open":44.17,"high":44.63,"low":43.9,"close":44.2,"volume":811060,"rsi_14":92.96,"sma_20":41.88,"sma_60":39.75,"sma_120":38.55},{"date":"2025-12-09","open":44.15,"high":45.0,"low":44.01,"close":44.08,"volume":571281,"rsi_14":90.84,"sma_20":42.1,"sma_60":39.86,"sma_120":38.65},{"date":"2025-12-10","open":43.99,"high":45.21,"low":43.8,"close":44.8,"volume":1150125,"rsi_14":90.63,"sma_20":42.37,"sma_60":39.99,"sma_120":38.75},{"date":"2025-12-11","open":44.55,"high":45.55,"low":44.4,"close":45.32,"volume":1164807,"rsi_14":90.97,"sma_20":42.68,"sma_60":40.12,"sma_120":38.85},{"date":"2025-12-12","open":45.6,"high":45.61,"low":44.53,"close":45.06,"volume":1056744,"rsi_14":85.2,"sma_20":43.0,"sma_60":40.23,"sma_120":38.94},{"date":"2025-12-15","open":45.69,"high":45.96,"low":44.77,"close":44.94,"volume":1059879,"rsi_14":83.39,"sma_20":43.31,"sma_60":40.35,"sma_120":39.03},{"date":"2025-12-16","open":45.13,"high":45.27,"low":44.59,"close":44.63,"volume":854828,"rsi_14":72.26,"sma_20":43.68,"sma_60":40.47,"sma_120":39.11},{"date":"2025-12-17","open":44.62,"high":45.13,"low":44.4,"close":44.68,"volume":969389,"rsi_14":73.11,"sma_20":44.01,"sma_60":40.59,"sma_120":39.2},{"date":"2025-12-18","open":45.24,"high":45.38,"low":44.52,"close":44.55,"volume":682925,"rsi_14":72.39,"sma_20":44.29,"sma_60":40.71,"sma_120":39.28},{"date":"2025-12-19","open":44.43,"high":44.98,"low":44.11,"close":44.37,"volume":1736886,"rsi_14":61.08,"sma_20":44.55,"sma_60":40.83,"sma_120":39.35},{"date":"2025-12-22","open":44.6,"high":45.01,"low":44.51,"close":44.65,"volume":474561,"rsi_14":69.7,"sma_20":44.76,"sma_60":40.95,"sma_120":39.42},{"date":"2025-12-23","open":44.71,"high":44.77,"low":44.13,"close":44.16,"volume":584486,"rsi_14":56.63,"sma_20":44.93,"sma_60":41.06,"sma_120":39.48},{"date":"2025-12-24","open":44.04,"high":44.43,"low":43.99,"close":44.29,"volume":271300,"rsi_14":59.0,"sma_20":45.03,"sma_60":41.18,"sma_120":39.54},{"date":"2025-12-26","open":44.24,"high":44.66,"low":44.05,"close":44.43,"volume":392423,"rsi_14":58.38,"sma_20":45.13,"sma_60":41.3,"sma_120":39.61},{"date":"2025-12-29","open":44.54,"high":44.72,"low":43.95,"close":43.97,"volume":362880,"rsi_14":47.12,"sma_20":45.21,"sma_60":41.42,"sma_120":39.67},{"date":"2025-12-30","open":44.05,"high":44.23,"low":43.66,"close":43.71,"volume":441391,"rsi_14":45.41,"sma_20":45.22,"sma_60":41.52,"sma_120":39.73},{"date":"2025-12-31","open":44.16,"high":44.16,"low":43.52,"close":43.66,"volume":444195,"rsi_14":33.04,"sma_20":45.25,"sma_60":41.61,"sma_120":39.79},{"date":"2026-01-02","open":43.6,"high":44.14,"low":42.97,"close":43.84,"volume":522246,"rsi_14":25.72,"sma_20":45.26,"sma_60":41.7,"sma_120":39.85},{"date":"2026-01-05","open":43.72,"high":45.06,"low":43.51,"close":44.32,"volume":792877,"rsi_14":38.74,"sma_20":45.3,"sma_60":41.78,"sma_120":39.92},{"date":"2026-01-06","open":44.1,"high":44.77,"low":43.8,"close":44.58,"volume":713849,"rsi_14":44.67,"sma_20":45.34,"sma_60":41.87,"sma_120":39.99},{"date":"2026-01-07","open":44.49,"high":44.59,"low":43.94,"close":44.29,"volume":583730,"rsi_14":45.06,"sma_20":45.34,"sma_60":42.0,"sma_120":40.05},{"date":"2026-01-08","open":44.09,"high":45.41,"low":43.81,"close":44.76,"volume":1012406,"rsi_14":51.16,"sma_20":45.38,"sma_60":42.12,"sma_120":40.12},{"date":"2026-01-09","open":44.76,"high":45.24,"low":44.38,"close":44.76,"volume":797515,"rsi_14":48.89,"sma_20":45.36,"sma_60":42.21,"sma_120":40.18},{"date":"2026-01-12","open":44.16,"high":44.6,"low":43.75,"close":43.84,"volume":769091,"rsi_14":41.16,"sma_20":45.27,"sma_60":42.3,"sma_120":40.23},{"date":"2026-01-13","open":44.0,"high":44.35,"low":43.69,"close":43.82,"volume":1180131,"rsi_14":37.36,"sma_20":45.19,"sma_60":42.46,"sma_120":40.27},{"date":"2026-01-14","open":43.68,"high":45.01,"low":43.52,"close":44.58,"volume":1253897,"rsi_14":51.24,"sma_20":45.16,"sma_60":42.61,"sma_120":40.32},{"date":"2026-01-15","open":44.99,"high":46.32,"low":44.48,"close":46.05,"volume":887259,"rsi_14":61.91,"sma_20":45.22,"sma_60":42.77,"sma_120":40.39},{"date":"2026-01-16","open":46.08,"high":46.51,"low":45.7,"close":46.43,"volume":890928,"rsi_14":63.4,"sma_20":45.29,"sma_60":42.94,"sma_120":40.46},{"date":"2026-01-20","open":45.51,"high":46.03,"low":45.26,"close":45.75,"volume":938991,"rsi_14":61.3,"sma_20":45.33,"sma_60":43.09,"sma_120":40.54},{"date":"2026-01-21","open":48.03,"high":50.62,"low":47.09,"close":49.66,"volume":2155531,"rsi_14":77.73,"sma_20":45.59,"sma_60":43.31,"sma_120":40.65},{"date":"2026-01-22","open":50.34,"high":51.39,"low":49.39,"close":49.54,"volume":2038759,"rsi_14":77.21,"sma_20":45.82,"sma_60":43.52,"sma_120":40.76},{"date":"2026-01-23","open":49.38,"high":49.65,"low":46.86,"close":46.98,"volume":1365000,"rsi_14":61.25,"sma_20":45.95,"sma_60":43.66,"sma_120":40.86},{"date":"2026-01-26","open":46.92,"high":47.66,"low":46.6,"close":46.86,"volume":1295900,"rsi_14":59.08,"sma_20":46.06,"sma_60":43.79,"sma_120":40.96},{"date":"2026-01-27","open":47.06,"high":47.28,"low":46.61,"close":46.95,"volume":739600,"rsi_14":58.55,"sma_20":46.17,"sma_60":43.91,"sma_120":41.06},{"date":"2026-01-28","open":46.89,"high":47.27,"low":46.27,"close":46.29,"volume":1042100,"rsi_14":56.79,"sma_20":46.28,"sma_60":44.03,"sma_120":41.15},{"date":"2026-01-29","open":46.5,"high":47.08,"low":46.13,"close":46.96,"volume":850600,"rsi_14":57.46,"sma_20":46.43,"sma_60":44.16,"sma_120":41.25},{"date":"2026-01-30","open":46.77,"high":47.3,"low":46.34,"close":46.82,"volume":841000,"rsi_14":58.19,"sma_20":46.57,"sma_60":44.27,"sma_120":41.35},{"date":"2026-02-02","open":46.53,"high":47.8,"low":46.34,"close":47.31,"volume":809700,"rsi_14":64.36,"sma_20":46.73,"sma_60":44.4,"sma_120":41.45},{"date":"2026-02-03","open":47.55,"high":49.77,"low":47.15,"close":49.72,"volume":2129900,"rsi_14":70.37,"sma_20":46.99,"sma_60":44.57,"sma_120":41.56},{"date":"2026-02-04","open":50.07,"high":51.25,"low":49.77,"close":49.79,"volume":1749300,"rsi_14":68.91,"sma_20":47.24,"sma_60":44.74,"sma_120":41.66},{"date":"2026-02-05","open":49.7,"high":50.4,"low":48.87,"close":49.53,"volume":1051100,"rsi_14":63.82,"sma_20":47.49,"sma_60":44.9,"sma_120":41.76},{"date":"2026-02-06","open":50.21,"high":50.67,"low":49.96,"close":50.23,"volume":561700,"rsi_14":64.71,"sma_20":47.75,"sma_60":45.08,"sma_120":41.88},{"date":"2026-02-09","open":50.03,"high":50.5,"low":49.66,"close":49.9,"volume":749773,"rsi_14":77.6,"sma_20":46.1,"sma_60":43.71,"sma_120":40.89},{"date":"2026-02-10","open":50.01,"high":50.16,"low":48.56,"close":49.16,"volume":557171,"rsi_14":71.28,"sma_20":46.33,"sma_60":43.88,"sma_120":41.01},{"date":"2026-02-11","open":49.63,"high":49.95,"low":48.44,"close":48.61,"volume":504013,"rsi_14":67.03,"sma_20":46.52,"sma_60":44.03,"sma_120":41.12},{"date":"2026-02-12","open":49.09,"high":49.09,"low":46.97,"close":47.64,"volume":646208,"rsi_14":63.06,"sma_20":46.7,"sma_60":44.17,"sma_120":41.22},{"date":"2026-02-13","open":47.45,"high":48.43,"low":46.9,"close":48.06,"volume":480428,"rsi_14":62.87,"sma_20":46.9,"sma_60":44.31,"sma_120":41.33},{"date":"2026-02-17","open":48.81,"high":49.07,"low":48.09,"close":48.47,"volume":465064,"rsi_14":65.77,"sma_20":47.13,"sma_60":44.45,"sma_120":41.44},{"date":"2026-02-18","open":48.79,"high":49.63,"low":48.15,"close":48.35,"volume":491200,"rsi_14":62.49,"sma_20":49.02,"sma_60":46.21,"sma_120":42.54},{"date":"2026-02-19","open":47.97,"high":48.34,"low":47.68,"close":48.32,"volume":508000,"rsi_14":58.86,"sma_20":48.95,"sma_60":46.36,"sma_120":42.62},{"date":"2026-02-20","open":48.25,"high":49.55,"low":47.43,"close":49.38,"volume":803431,"rsi_14":65.01,"sma_20":48.94,"sma_60":46.51,"sma_120":42.72},{"date":"2026-02-23","open":49.25,"high":49.43,"low":46.73,"close":47.53,"volume":1006600,"rsi_14":51.1,"sma_20":48.97,"sma_60":46.62,"sma_120":42.79},{"date":"2026-02-24","open":47.05,"high":47.88,"low":46.85,"close":47.13,"volume":597004,"rsi_14":61.9,"sma_20":47.52,"sma_60":44.74,"sma_120":41.65},{"date":"2026-02-25","open":47.16,"high":48.0,"low":47.09,"close":47.92,"volume":635857,"rsi_14":62.01,"sma_20":47.68,"sma_60":44.88,"sma_120":41.74},{"date":"2026-02-26","open":47.75,"high":48.88,"low":47.75,"close":48.8,"volume":625209,"rsi_14":60.32,"sma_20":47.89,"sma_60":45.04,"sma_120":41.83},{"date":"2026-02-27","open":47.64,"high":47.71,"low":45.39,"close":46.06,"volume":1659834,"rsi_14":48.9,"sma_20":47.94,"sma_60":45.14,"sma_120":41.91},{"date":"2026-03-02","open":45.32,"high":47.27,"low":44.97,"close":46.58,"volume":823521,"rsi_14":52.63,"sma_20":48.03,"sma_60":45.25,"sma_120":41.99},{"date":"2026-03-03","open":45.46,"high":46.95,"low":44.81,"close":46.69,"volume":693800,"rsi_14":37.41,"sma_20":48.18,"sma_60":45.38,"sma_120":42.07},{"date":"2026-03-04","open":46.8,"high":47.0,"low":46.22,"close":46.63,"volume":737717,"rsi_14":37.59,"sma_20":48.32,"sma_60":45.5,"sma_120":42.16},{"date":"2026-03-05","open":45.96,"high":46.21,"low":45.31,"close":45.87,"volume":666159,"rsi_14":33.36,"sma_20":48.38,"sma_60":45.62,"sma_120":42.24},{"date":"2026-03-06","open":44.36,"high":44.43,"low":43.0,"close":44.14,"volume":1007112,"rsi_14":30.79,"sma_20":48.29,"sma_60":45.73,"sma_120":42.29},{"date":"2026-03-09","open":43.52,"high":44.66,"low":42.5,"close":44.35,"volume":812836,"rsi_14":33.33,"sma_20":48.18,"sma_60":45.83,"sma_120":42.34},{"date":"2026-03-10","open":44.27,"high":44.96,"low":43.49,"close":43.83,"volume":2139145,"rsi_14":34.53,"sma_20":48.08,"sma_60":45.9,"sma_120":42.39},{"date":"2026-03-11","open":43.67,"high":44.15,"low":42.74,"close":43.32,"volume":634467,"rsi_14":30.95,"sma_20":47.76,"sma_60":45.97,"sma_120":42.43},{"date":"2026-03-12","open":42.42,"high":43.27,"low":41.74,"close":42.59,"volume":900154,"rsi_14":27.05,"sma_20":47.41,"sma_60":46.0,"sma_120":42.46},{"date":"2026-03-13","open":43.03,"high":43.09,"low":41.9,"close":42.2,"volume":878060,"rsi_14":20.65,"sma_20":47.02,"sma_60":46.02,"sma_120":42.49},{"date":"2026-03-16","open":42.81,"high":43.16,"low":42.36,"close":42.44,"volume":1074882,"rsi_14":27.03,"sma_20":46.68,"sma_60":46.01,"sma_120":42.53},{"date":"2026-03-17","open":43.1,"high":43.15,"low":42.03,"close":42.59,"volume":753703,"rsi_14":22.02,"sma_20":46.37,"sma_60":46.01,"sma_120":42.56},{"date":"2026-03-18","open":42.53,"high":42.6,"low":41.73,"close":41.99,"volume":935111,"rsi_14":13.24,"sma_20":46.09,"sma_60":46.0,"sma_120":42.59},{"date":"2026-03-19","open":41.71,"high":43.11,"low":41.37,"close":42.69,"volume":916360,"rsi_14":26.84,"sma_20":45.82,"sma_60":45.98,"sma_120":42.62},{"date":"2026-03-20","open":42.83,"high":43.07,"low":42.32,"close":43.01,"volume":1868039,"rsi_14":24.47,"sma_20":45.54,"sma_60":45.97,"sma_120":42.67},{"date":"2026-03-23","open":44.17,"high":45.02,"low":43.47,"close":43.93,"volume":921649,"rsi_14":32.62,"sma_20":45.26,"sma_60":45.97,"sma_120":42.72},{"date":"2026-03-24","open":44.17,"high":44.69,"low":42.79,"close":44.04,"volume":720909,"rsi_14":33.62,"sma_20":45.11,"sma_60":45.98,"sma_120":42.77},{"date":"2026-03-25","open":44.62,"high":44.97,"low":43.94,"close":44.73,"volume":577019,"rsi_14":42.57,"sma_20":44.94,"sma_60":45.99,"sma_120":42.82},{"date":"2026-03-26","open":44.05,"high":44.79,"low":44.05,"close":44.4,"volume":623204,"rsi_14":51.76,"sma_20":44.72,"sma_60":45.98,"sma_120":42.87},{"date":"2026-03-27","open":44.57,"high":44.57,"low":43.55,"close":43.9,"volume":630060,"rsi_14":46.4,"sma_20":44.61,"sma_60":45.98,"sma_120":42.92},{"date":"2026-03-30","open":44.42,"high":44.42,"low":43.43,"close":43.59,"volume":880386,"rsi_14":48.1,"sma_20":44.46,"sma_60":45.95,"sma_120":42.97},{"date":"2026-03-31","open":43.06,"high":44.81,"low":43.06,"close":44.54,"volume":774225,"rsi_14":58.66,"sma_20":44.35,"sma_60":45.93,"sma_120":43.03},{"date":"2026-04-01","open":43.88,"high":45.63,"low":43.88,"close":44.76,"volume":1033302,"rsi_14":66.82,"sma_20":44.26,"sma_60":45.92,"sma_120":43.08},{"date":"2026-04-02","open":44.16,"high":45.0,"low":43.65,"close":44.91,"volume":580662,"rsi_14":71.96,"sma_20":44.21,"sma_60":45.92,"sma_120":43.13},{"date":"2026-04-06","open":45.16,"high":45.49,"low":44.76,"close":45.41,"volume":545167,"rsi_14":73.16,"sma_20":44.27,"sma_60":45.92,"sma_120":43.2},{"date":"2026-04-07","open":45.09,"high":45.39,"low":44.7,"close":45.14,"volume":1152649,"rsi_14":69.64,"sma_20":44.31,"sma_60":45.93,"sma_120":43.26},{"date":"2026-04-08","open":46.59,"high":47.12,"low":46.18,"close":46.33,"volume":850271,"rsi_14":80.41,"sma_20":44.44,"sma_60":45.95,"sma_120":43.33},{"date":"2026-04-09","open":46.25,"high":47.16,"low":46.13,"close":46.97,"volume":1437473,"rsi_14":80.25,"sma_20":44.62,"sma_60":45.99,"sma_120":43.41},{"date":"2026-04-10","open":46.94,"high":46.94,"low":46.27,"close":46.34,"volume":852415,"rsi_14":69.48,"sma_20":44.8,"sma_60":46.01,"sma_120":43.48},{"date":"2026-04-13","open":46.03,"high":46.69,"low":45.69,"close":46.67,"volume":750061,"rsi_14":66.94,"sma_20":45.01,"sma_60":46.04,"sma_120":43.55},{"date":"2026-04-14","open":46.42,"high":47.16,"low":45.92,"close":46.99,"volume":1060119,"rsi_14":67.79,"sma_20":45.22,"sma_60":46.08,"sma_120":43.63},{"date":"2026-04-15","open":46.08,"high":47.45,"low":46.08,"close":47.1,"volume":669770,"rsi_14":65.08,"sma_20":45.43,"sma_60":46.11,"sma_120":43.71},{"date":"2026-04-16","open":46.91,"high":47.16,"low":46.42,"close":46.57,"volume":897360,"rsi_14":63.35,"sma_20":45.65,"sma_60":46.14,"sma_120":43.78},{"date":"2026-04-17","open":47.25,"high":48.29,"low":46.89,"close":47.56,"volume":811485,"rsi_14":72.43,"sma_20":45.88,"sma_60":46.2,"sma_120":43.86},{"date":"2026-04-20","open":47.26,"high":47.87,"low":46.89,"close":47.02,"volume":966606,"rsi_14":70.27,"sma_20":46.06,"sma_60":46.24,"sma_120":43.93},{"date":"2026-04-21","open":46.82,"high":47.5,"low":46.15,"close":46.45,"volume":1311384,"rsi_14":60.81,"sma_20":46.17,"sma_60":46.28,"sma_120":43.99},{"date":"2026-04-22","open":44.52,"high":46.27,"low":43.99,"close":45.7,"volume":2158023,"rsi_14":54.07,"sma_20":46.24,"sma_60":46.29,"sma_120":44.04},{"date":"2026-04-23","open":45.41,"high":46.91,"low":45.41,"close":46.49,"volume":1227860,"rsi_14":57.31,"sma_20":46.31,"sma_60":46.31,"sma_120":44.09},{"date":"2026-04-24","open":46.03,"high":46.44,"low":45.22,"close":45.38,"volume":1243862,"rsi_14":48.12,"sma_20":46.35,"sma_60":46.32,"sma_120":44.16},{"date":"2026-04-27","open":45.52,"high":46.5,"low":45.39,"close":46.28,"volume":660638,"rsi_14":54.36,"sma_20":46.46,"sma_60":46.34,"sma_120":44.23},{"date":"2026-04-28","open":46.79,"high":47.03,"low":46.43,"close":46.91,"volume":710251,"rsi_14":51.4,"sma_20":46.61,"sma_60":46.37,"sma_120":44.29},{"date":"2026-04-29","open":46.78,"high":47.0,"low":45.3,"close":45.73,"volume":530574,"rsi_14":41.79,"sma_20":46.65,"sma_60":46.39,"sma_120":44.35},{"date":"2026-04-30","open":45.41,"high":46.55,"low":45.41,"close":46.16,"volume":667383,"rsi_14":49.03,"sma_20":46.7,"sma_60":46.43,"sma_120":44.44},{"date":"2026-05-01","open":46.36,"high":46.87,"low":45.82,"close":46.27,"volume":487230,"rsi_14":47.73,"sma_20":46.76,"sma_60":46.45,"sma_120":44.53},{"date":"2026-05-04","open":46.24,"high":46.99,"low":45.81,"close":45.85,"volume":723966,"rsi_14":43.67,"sma_20":46.76,"sma_60":46.44,"sma_120":44.6},{"date":"2026-05-05","open":46.14,"high":47.28,"low":45.94,"close":47.07,"volume":638641,"rsi_14":49.85,"sma_20":46.84,"sma_60":46.45,"sma_120":44.69},{"date":"2026-05-06","open":47.7,"high":48.36,"low":47.3,"close":47.6,"volume":669299,"rsi_14":54.88,"sma_20":46.89,"sma_60":46.47,"sma_120":44.78},{"date":"2026-05-07","open":47.86,"high":47.96,"low":46.87,"close":46.96,"volume":469472,"rsi_14":46.88,"sma_20":46.87,"sma_60":46.42,"sma_120":44.87},{"date":"2026-05-08","open":47.1,"high":47.52,"low":46.4,"close":47.18,"volume":625693,"rsi_14":50.91,"sma_20":46.92,"sma_60":46.37,"sma_120":44.95},{"date":"2026-05-11","open":47.36,"high":47.36,"low":45.88,"close":46.05,"volume":608085,"rsi_14":48.03,"sma_20":46.89,"sma_60":46.3,"sma_120":45.01},{"date":"2026-05-12","open":46.22,"high":46.22,"low":45.13,"close":45.89,"volume":479673,"rsi_14":51.05,"sma_20":46.83,"sma_60":46.24,"sma_120":45.06},{"date":"2026-05-13","open":45.39,"high":46.23,"low":45.39,"close":45.53,"volume":1256335,"rsi_14":44.74,"sma_20":46.75,"sma_60":46.19,"sma_120":45.11},{"date":"2026-05-14","open":46.03,"high":46.36,"low":45.52,"close":45.75,"volume":553986,"rsi_14":52.25,"sma_20":46.71,"sma_60":46.15,"sma_120":45.16},{"date":"2026-05-15","open":45.72,"high":45.9,"low":44.57,"close":44.91,"volume":510864,"rsi_14":41.49,"sma_20":46.58,"sma_60":46.09,"sma_120":45.2},{"date":"2026-05-18","open":45.53,"high":45.68,"low":45.11,"close":45.25,"volume":391013,"rsi_14":39.35,"sma_20":46.49,"sma_60":46.03,"sma_120":45.24},{"date":"2026-05-19","open":45.48,"high":45.48,"low":44.58,"close":44.85,"volume":551935,"rsi_14":43.72,"sma_20":46.41,"sma_60":45.95,"sma_120":45.28},{"date":"2026-05-20","open":44.96,"high":46.33,"low":44.67,"close":45.98,"volume":620656,"rsi_14":48.58,"sma_20":46.42,"sma_60":45.92,"sma_120":45.33},{"date":"2026-05-21","open":45.43,"high":46.25,"low":45.39,"close":46.02,"volume":477946,"rsi_14":48.31,"sma_20":46.4,"sma_60":45.89,"sma_120":45.38},{"date":"2026-05-22","open":45.86,"high":46.3,"low":45.74,"close":45.91,"volume":389487,"rsi_14":50.47,"sma_20":46.42,"sma_60":45.83,"sma_120":45.43},{"date":"2026-05-26","open":46.27,"high":46.99,"low":46.16,"close":46.89,"volume":435399,"rsi_14":48.74,"sma_20":46.45,"sma_60":45.84,"sma_120":45.49},{"date":"2026-05-27","open":46.99,"high":47.18,"low":46.21,"close":46.32,"volume":318705,"rsi_14":41.12,"sma_20":46.42,"sma_60":45.83,"sma_120":45.54},{"date":"2026-05-28","open":46.02,"high":46.35,"low":45.69,"close":46.2,"volume":358962,"rsi_14":44.61,"sma_20":46.45,"sma_60":45.82,"sma_120":45.6},{"date":"2026-05-29","open":46.04,"high":46.6,"low":45.7,"close":46.07,"volume":758922,"rsi_14":41.65,"sma_20":46.44,"sma_60":45.8,"sma_120":45.65},{"date":"2026-06-01","open":45.87,"high":45.94,"low":45.35,"close":45.49,"volume":639869,"rsi_14":44.74,"sma_20":46.4,"sma_60":45.79,"sma_120":45.7},{"date":"2026-06-02","open":45.33,"high":46.48,"low":45.33,"close":46.35,"volume":409714,"rsi_14":54.39,"sma_20":46.44,"sma_60":45.82,"sma_120":45.77},{"date":"2026-06-03","open":45.78,"high":46.09,"low":45.17,"close":45.28,"volume":1013493,"rsi_14":48.64,"sma_20":46.34,"sma_60":45.83,"sma_120":45.83},{"date":"2026-06-04","open":46.06,"high":47.07,"low":46.06,"close":46.95,"volume":694701,"rsi_14":56.76,"sma_20":46.31,"sma_60":45.88,"sma_120":45.89},{"date":"2026-06-05","open":47.07,"high":47.21,"low":46.65,"close":46.82,"volume":607850,"rsi_14":62.27,"sma_20":46.3,"sma_60":45.93,"sma_120":45.95},{"date":"2026-06-08","open":47.16,"high":47.43,"low":46.82,"close":46.82,"volume":554370,"rsi_14":60.08,"sma_20":46.28,"sma_60":46.0,"sma_120":46.0},{"date":"2026-06-09","open":47.28,"high":48.29,"low":46.87,"close":47.35,"volume":658442,"rsi_14":65.75,"sma_20":46.35,"sma_60":46.08,"sma_120":46.05},{"date":"2026-06-10","open":47.49,"high":48.29,"low":47.49,"close":47.78,"volume":526468,"rsi_14":62.5,"sma_20":46.44,"sma_60":46.16,"sma_120":46.09},{"date":"2026-06-11","open":47.86,"high":48.48,"low":47.44,"close":48.31,"volume":594213,"rsi_14":64.93,"sma_20":46.58,"sma_60":46.25,"sma_120":46.13},{"date":"2026-06-12","open":48.9,"high":49.04,"low":48.23,"close":48.63,"volume":535015,"rsi_14":67.09,"sma_20":46.73,"sma_60":46.36,"sma_120":46.18},{"date":"2026-06-15","open":49.04,"high":49.41,"low":47.66,"close":47.82,"volume":781534,"rsi_14":56.03,"sma_20":46.87,"sma_60":46.44,"sma_120":46.21},{"date":"2026-06-16","open":48.29,"high":48.59,"low":47.56,"close":47.7,"volume":669509,"rsi_14":59.62,"sma_20":47.0,"sma_60":46.52,"sma_120":46.24},{"date":"2026-06-17","open":47.34,"high":47.96,"low":46.08,"close":46.56,"volume":830076,"rsi_14":51.9,"sma_20":47.08,"sma_60":46.55,"sma_120":46.26},{"date":"2026-06-18","open":46.84,"high":47.4,"low":46.74,"close":47.22,"volume":2271195,"rsi_14":56.4,"sma_20":47.14,"sma_60":46.6,"sma_120":46.29},{"date":"2026-06-22","open":47.42,"high":48.19,"low":47.22,"close":48.17,"volume":750570,"rsi_14":64.47,"sma_20":47.25,"sma_60":46.65,"sma_120":46.32},{"date":"2026-06-23","open":48.24,"high":48.95,"low":47.56,"close":48.79,"volume":778731,"rsi_14":63.61,"sma_20":47.4,"sma_60":46.72,"sma_120":46.35},{"date":"2026-06-24","open":48.61,"high":50.29,"low":48.61,"close":50.09,"volume":2138880,"rsi_14":76.11,"sma_20":47.56,"sma_60":46.82,"sma_120":46.4},{"date":"2026-06-25","open":50.18,"high":50.65,"low":49.42,"close":49.91,"volume":1661589,"rsi_14":69.02,"sma_20":47.74,"sma_60":46.92,"sma_120":46.44},{"date":"2026-06-26","open":49.93,"high":50.17,"low":48.63,"close":48.93,"volume":2261482,"rsi_14":62.44,"sma_20":47.88,"sma_60":46.99,"sma_120":46.46},{"date":"2026-06-29","open":48.2,"high":49.1,"low":47.86,"close":48.08,"volume":918472,"rsi_14":56.77,"sma_20":47.98,"sma_60":47.04,"sma_120":46.48},{"date":"2026-06-30","open":47.12,"high":48.5,"low":47.12,"close":48.12,"volume":1942807,"rsi_14":54.44,"sma_20":48.11,"sma_60":47.09,"sma_120":46.5},{"date":"2026-07-01","open":47.97,"high":48.71,"low":47.7,"close":48.29,"volume":1247859,"rsi_14":53.04,"sma_20":48.21,"sma_60":47.13,"sma_120":46.53},{"date":"2026-07-02","open":48.12,"high":48.99,"low":47.38,"close":48.24,"volume":1051800,"rsi_14":49.57,"sma_20":48.36,"sma_60":47.18,"sma_120":46.55},{"date":"2026-07-06","open":48.22,"high":49.32,"low":48.17,"close":49.12,"volume":798045,"rsi_14":52.89,"sma_20":48.47,"sma_60":47.22,"sma_120":46.59},{"date":"2026-07-07","open":49.0,"high":49.29,"low":48.47,"close":48.47,"volume":902640,"rsi_14":53.94,"sma_20":48.55,"sma_60":47.24,"sma_120":46.62},{"date":"2026-07-08","open":48.15,"high":48.34,"low":47.02,"close":47.31,"volume":750809,"rsi_14":47.94,"sma_20":48.57,"sma_60":47.26,"sma_120":46.63},{"date":"2026-07-09","open":47.66,"high":48.35,"low":47.51,"close":47.9,"volume":719839,"rsi_14":57.4,"sma_20":48.6,"sma_60":47.28,"sma_120":46.66},{"date":"2026-07-10","open":48.06,"high":48.48,"low":47.96,"close":48.23,"volume":428509,"rsi_14":54.14,"sma_20":48.61,"sma_60":47.29,"sma_120":46.68},{"date":"2026-07-13","open":48.28,"high":48.45,"low":47.3,"close":47.93,"volume":1307593,"rsi_14":46.42,"sma_20":48.57,"sma_60":47.3,"sma_120":46.71},{"date":"2026-07-14","open":48.0,"high":48.18,"low":47.67,"close":47.95,"volume":886656,"rsi_14":42.07,"sma_20":48.52,"sma_60":47.32,"sma_120":46.73},{"date":"2026-07-15","open":48.26,"high":48.83,"low":47.88,"close":48.37,"volume":677706,"rsi_14":33.65,"sma_20":48.53,"sma_60":47.33,"sma_120":46.76},{"date":"2026-07-16","open":48.36,"high":49.73,"low":48.36,"close":49.34,"volume":702322,"rsi_14":43.62,"sma_20":48.6,"sma_60":47.36,"sma_120":46.8},{"date":"2026-07-17","open":48.65,"high":49.26,"low":48.42,"close":48.86,"volume":853071,"rsi_14":46.84,"sma_20":48.7,"sma_60":47.4,"sma_120":46.84},{"date":"2026-07-20","open":48.82,"high":49.21,"low":47.9,"close":48.05,"volume":823635,"rsi_14":47.05,"sma_20":48.72,"sma_60":47.43,"sma_120":46.86},{"date":"2026-07-21","open":48.19,"high":48.19,"low":47.38,"close":48.07,"volume":1118159,"rsi_14":46.62,"sma_20":48.7,"sma_60":47.45,"sma_120":46.88},{"date":"2026-07-22","open":45.98,"high":47.79,"low":44.29,"close":45.94,"volume":4706335,"rsi_14":34.39,"sma_20":48.54,"sma_60":47.46,"sma_120":46.89},{"date":"2026-07-23","open":44.64,"high":46.99,"low":44.63,"close":46.98,"volume":1669151,"rsi_14":41.61,"sma_20":48.37,"sma_60":47.46,"sma_120":46.9},{"date":"2026-07-24","open":47.13,"high":47.13,"low":46.33,"close":46.47,"volume":1174790,"rsi_14":33.68,"sma_20":48.18,"sma_60":47.45,"sma_120":46.91},{"date":"2026-07-27","open":45.96,"high":47.09,"low":45.96,"close":46.22,"volume":1193582,"rsi_14":35.29,"sma_20":48.03,"sma_60":47.45,"sma_120":46.92},{"date":"2026-07-28","open":46.35,"high":47.17,"low":46.24,"close":46.87,"volume":929363,"rsi_14":45.66,"sma_20":47.95,"sma_60":47.46,"sma_120":46.94},{"date":"2026-07-29","open":46.73,"high":46.9,"low":45.95,"close":46.04,"volume":880339,"rsi_14":37.05,"sma_20":47.83,"sma_60":47.45,"sma_120":46.95},{"date":"2026-07-30","open":46.46,"high":46.55,"low":46.06,"close":46.08,"volume":771596,"rsi_14":37.75,"sma_20":47.71,"sma_60":47.45,"sma_120":46.94},{"date":"2026-07-31","open":46.39,"high":46.68,"low":45.82,"close":46.65,"volume":730312,"rsi_14":42.68,"sma_20":47.61,"sma_60":47.43,"sma_120":46.94},{"date":"2026-08-03","open":45.69,"high":47.25,"low":45.69,"close":47.08,"volume":539391,"rsi_14":45.37,"sma_20":47.49,"sma_60":47.42,"sma_120":46.9},{"date":"2026-08-04","open":47.36,"high":48.24,"low":47.1,"close":47.9,"volume":690275,"rsi_14":47.54,"sma_20":47.44,"sma_60":47.43,"sma_120":46.89},{"date":"2026-08-05","open":47.93,"high":48.39,"low":47.45,"close":47.49,"volume":569718,"rsi_14":39.71,"sma_20":47.44,"sma_60":47.43,"sma_120":46.87},{"date":"2026-08-06","open":47.91,"high":47.91,"low":46.61,"close":46.63,"volume":468816,"rsi_14":38.12,"sma_20":47.36,"sma_60":47.44,"sma_120":46.86},{"date":"2026-08-07","open":46.56,"high":46.87,"low":46.17,"close":46.46,"volume":454412,"rsi_14":40.89,"sma_20":47.27,"sma_60":47.44,"sma_120":46.84},{"date":"2026-08-10","open":46.33,"high":46.76,"low":46.07,"close":46.26,"volume":494839,"rsi_14":39.84,"sma_20":47.19,"sma_60":47.45,"sma_120":46.82},{"date":"2026-08-11","open":46.38,"high":47.16,"low":46.38,"close":47.0,"volume":529894},{"date":"2026-08-12","open":47.03,"high":47.77,"low":46.99,"close":47.45,"volume":425596,"rsi_14":53.32,"sma_20":47.09,"sma_60":47.5,"sma_120":46.79},{"date":"2026-08-13","open":47.9,"high":48.4,"low":47.49,"close":47.83,"volume":338924,"rsi_14":59.91,"sma_20":47.02,"sma_60":47.54,"sma_120":46.77},{"date":"2026-08-14","open":48.32,"high":48.34,"low":47.44,"close":48.34,"volume":496519,"rsi_14":65.01,"sma_20":46.99,"sma_60":47.59,"sma_120":46.77},{"date":"2026-08-17","open":48.1,"high":48.4,"low":47.71,"close":47.86,"volume":700859,"rsi_14":57.18,"sma_20":46.98,"sma_60":47.62,"sma_120":46.77},{"date":"2026-08-18","open":47.25,"high":48.11,"low":47.25,"close":47.78,"volume":447720,"rsi_14":64.17,"sma_20":46.97,"sma_60":47.64,"sma_120":46.76},{"date":"2026-08-19","open":47.65,"high":48.03,"low":46.73,"close":46.83,"volume":741163},{"date":"2026-08-20","open":46.64,"high":46.77,"low":46.18,"close":46.21,"volume":690372,"rsi_14":46.9,"sma_20":46.97,"sma_60":47.63,"sma_120":46.74},{"date":"2026-08-21","open":46.51,"high":46.72,"low":45.96,"close":46.33,"volume":453175,"rsi_14":44.48,"sma_20":46.97,"sma_60":47.63,"sma_120":46.73},{"date":"2026-08-24","open":46.74,"high":47.11,"low":46.16,"close":46.28,"volume":380424,"rsi_14":36.54,"sma_20":46.97,"sma_60":47.62,"sma_120":46.72},{"date":"2026-08-25","open":46.76,"high":46.76,"low":46.1,"close":46.32,"volume":490622,"rsi_14":39.65,"sma_20":46.94,"sma_60":47.62,"sma_120":46.71},{"date":"2026-08-26","open":46.78,"high":47.08,"low":46.27,"close":46.44,"volume":434174},{"date":"2026-08-27","open":46.44,"high":46.65,"low":45.95,"close":46.57,"volume":345318,"rsi_14":51.13,"sma_20":46.99,"sma_60":47.63,"sma_120":46.73},{"date":"2026-08-28","open":46.75,"high":46.99,"low":46.19,"close":46.39,"volume":460225,"rsi_14":51.34,"sma_20":46.97,"sma_60":47.65,"sma_120":46.74},{"date":"2026-08-31","open":46.46,"high":46.78,"low":45.34,"close":45.6,"volume":1133761,"rsi_14":35.71,"sma_20":46.9,"sma_60":47.62,"sma_120":46.75},{"date":"2026-09-01","open":45.25,"high":45.8,"low":44.58,"close":44.74,"volume":894013,"rsi_14":24.48,"sma_20":46.74,"sma_60":47.58,"sma_120":46.76},{"date":"2026-09-02","open":44.97,"high":46.06,"low":44.91,"close":45.44,"volume":972249,"rsi_14":28.77,"sma_20":46.64,"sma_60":47.55,"sma_120":46.77},{"date":"2026-09-03","open":45.55,"high":46.22,"low":45.41,"close":45.9,"volume":562457},{"date":"2026-09-04","open":46.06,"high":46.57,"low":45.98,"close":46.38,"volume":665940,"rsi_14":36.74,"sma_20":46.6,"sma_60":47.49,"sma_120":46.83},{"date":"2026-09-08","open":46.19,"high":46.58,"low":45.54,"close":45.55,"volume":712650,"rsi_14":32.39,"sma_20":46.56,"sma_60":47.44,"sma_120":46.85},{"date":"2026-09-09","open":45.23,"high":45.88,"low":45.13,"close":45.2,"volume":654690},{"date":"2026-09-10","open":45.28,"high":45.51,"low":44.35,"close":45.17,"volume":975206,"rsi_14":39.81,"sma_20":46.36,"sma_60":47.33,"sma_120":46.88},{"date":"2026-09-11","open":45.68,"high":46.08,"low":44.62,"close":44.78,"volume":889007,"rsi_14":35.67,"sma_20":46.21,"sma_60":47.27,"sma_120":46.89},{"date":"2026-09-14","open":44.67,"high":44.98,"low":44.1,"close":44.47,"volume":1580836,"rsi_14":34.04,"sma_20":46.01,"sma_60":47.23,"sma_120":46.89},{"date":"2026-09-15","open":44.47,"high":44.82,"low":44.13,"close":44.6,"volume":1328006,"rsi_14":35.07,"sma_20":45.85,"sma_60":47.18,"sma_120":46.89},{"date":"2026-09-16","open":44.6,"high":45.51,"low":43.81,"close":44.48,"volume":2410150},{"date":"2026-09-17","open":44.97,"high":45.17,"low":44.38,"close":44.75,"volume":1113822,"rsi_14":34.58,"sma_20":45.58,"sma_60":47.04,"sma_120":46.88},{"date":"2026-09-18","open":44.57,"high":44.8,"low":44.19,"close":44.77,"volume":1787258,"rsi_14":35.89,"sma_20":45.51,"sma_60":46.95,"sma_120":46.89},{"date":"2026-09-21","open":44.85,"high":45.01,"low":44.44,"close":44.45,"volume":813292},{"date":"2026-09-22","open":44.66,"high":44.92,"low":43.76,"close":43.78,"volume":808742,"rsi_14":40.63,"sma_20":45.29,"sma_60":46.76,"sma_120":46.88},{"date":"2026-09-23","open":43.78,"high":44.12,"low":43.34,"close":43.36,"volume":636833,"rsi_14":28.33,"sma_20":45.14,"sma_60":46.68,"sma_120":46.86},{"date":"2026-09-24","open":43.51,"high":43.62,"low":43.1,"close":43.39,"volume":702651,"rsi_14":20.92,"sma_20":44.99,"sma_60":46.59,"sma_120":46.84},{"date":"2026-09-25","open":43.71,"high":44.26,"low":43.56,"close":43.64,"volume":939007,"rsi_14":16.91,"sma_20":44.84,"sma_60":46.51,"sma_120":46.82},{"date":"2026-09-28","open":43.29,"high":43.51,"low":42.73,"close":42.74,"volume":834523},{"date":"2026-09-29","open":42.81,"high":42.99,"low":42.1,"close":42.22,"volume":1114850,"rsi_14":17.28,"sma_20":44.52,"sma_60":46.3,"sma_120":46.76},{"date":"2026-09-30","open":42.03,"high":42.33,"low":41.61,"close":41.87,"volume":934363,"rsi_14":16.02,"sma_20":44.4,"sma_60":46.19,"sma_120":46.72},{"date":"2026-10-01","open":41.64,"high":42.47,"low":40.99,"close":42.39,"volume":904444},{"date":"2026-10-02","open":42.6,"high":43.22,"low":42.6,"close":43.04,"volume":1187471,"rsi_14":38.76,"sma_20":44.13,"sma_60":46.03,"sma_120":46.65},{"date":"2026-10-05","open":43.19,"high":43.26,"low":42.48,"close":42.9,"volume":827038,"rsi_14":35.93,"sma_20":43.98,"sma_60":45.95,"sma_120":46.62},{"date":"2026-10-06","open":43.05,"high":43.29,"low":42.55,"close":42.57,"volume":533164},{"date":"2026-10-07","open":42.09,"high":42.51,"low":41.62,"close":41.93,"volume":1354000,"rsi_14":27.06,"sma_20":43.7,"sma_60":45.77,"sma_120":46.54},{"date":"2026-10-08","open":41.67,"high":42.36,"low":41.65,"close":42.28,"volume":1005419,"rsi_14":31.2,"sma_20":43.57,"sma_60":45.67,"sma_120":46.5},{"date":"2026-10-09","open":42.14,"high":42.38,"low":41.95,"close":42.28,"volume":743253,"rsi_14":31.26,"sma_20":43.44,"sma_60":45.56,"sma_120":46.46},{"date":"2026-10-12","open":42.28,"high":42.55,"low":42.12,"close":42.22,"volume":607713,"rsi_14":34.94,"sma_20":43.33,"sma_60":45.44,"sma_120":46.42},{"date":"2026-10-13","open":42.41,"high":42.54,"low":41.51,"close":41.71,"volume":700716,"rsi_14":34.35,"sma_20":43.19,"sma_60":45.34,"sma_120":46.38},{"date":"2026-10-14","open":41.16,"high":41.33,"low":40.83,"close":41.03,"volume":1388953,"rsi_14":30.02,"sma_20":43.01,"sma_60":45.22,"sma_120":46.34},{"date":"2026-10-15","open":41.44,"high":42.01,"low":41.12,"close":42.01,"volume":1048957},{"date":"2026-10-16","open":42.14,"high":42.63,"low":41.66,"close":41.94,"volume":1068275,"rsi_14":40.81,"sma_20":42.74,"sma_60":45.07,"sma_120":46.27},{"date":"2026-10-19","open":41.72,"high":41.98,"low":41.18,"close":41.31,"volume":956868,"rsi_14":40.06,"sma_20":42.58,"sma_60":44.99,"sma_120":46.22},{"date":"2026-10-20","open":41.36,"high":42.56,"low":41.36,"close":42.32,"volume":1450116,"rsi_14":50.87,"sma_20":42.51,"sma_60":44.92,"sma_120":46.19},{"date":"2026-10-21","open":42.79,"high":42.79,"low":41.61,"close":42.08,"volume":1486761,"rsi_14":45.39,"sma_20":42.44,"sma_60":44.84,"sma_120":46.15},{"date":"2026-10-22","open":41.98,"high":43.85,"low":41.98,"close":43.76,"volume":1189992,"rsi_14":52.73,"sma_20":42.46,"sma_60":44.8,"sma_120":46.13}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.6899999999999995,"pbr":1.13,"per":11.86,"roa":0.2,"roe":2.35,"grade":"C","comment":"PER 11.87배, ROE 2.35%","revenue":1865494000.0,"analysis":"PER 11.9배입니다. ROE 2.4%입니다. 시가총액 31.66억. 매출 18.65억, 영업이익 1.83억.","eps_basis":"TTM","debt_ratio":0.7371420104847665,"market_cap":3162841520,"net_income":273663000.0,"total_debt":2213936000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.6,"total_assets":34882242000.0,"total_equity":3003405000.0,"profit_margin":14.67,"revenue_basis":"TTM","dividend_yield":2.69,"net_income_basis":"TTM","operating_income":183347000.0,"operating_margin":9.83,"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":43.76,"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":29.74},{"date":"2016-10-25","close":29.32},{"date":"2016-10-26","close":29.26},{"date":"2016-10-27","close":29.69},{"date":"2016-10-28","close":29.34},{"date":"2016-10-31","close":29.14},{"date":"2016-11-01","close":29.18},{"date":"2016-11-02","close":28.67},{"date":"2016-11-03","close":28.54},{"date":"2016-11-04","close":28.52},{"date":"2016-11-07","close":29.61},{"date":"2016-11-08","close":29.24},{"date":"2016-11-09","close":30.78},{"date":"2016-11-10","close":32.56},{"date":"2016-11-11","close":33.39},{"date":"2016-11-14","close":34.49},{"date":"2016-11-15","close":34.55},{"date":"2016-11-16","close":34.19},{"date":"2016-11-17","close":35.09},{"date":"2016-11-18","close":35.24},{"date":"2016-11-21","close":35.02},{"date":"2016-11-22","close":35.47},{"date":"2016-11-23","close":35.59},{"date":"2016-11-25","close":35.58},{"date":"2016-11-28","close":34.76},{"date":"2016-11-29","close":35.01},{"date":"2016-11-30","close":35.43},{"date":"2016-12-01","close":36.04},{"date":"2016-12-02","close":35.88},{"date":"2016-12-05","close":36.42},{"date":"2016-12-06","close":37.28},{"date":"2016-12-07","close":37.61},{"date":"2016-12-08","close":38.22},{"date":"2016-12-09","close":38.16},{"date":"2016-12-12","close":37.5},{"date":"2016-12-13","close":37.83},{"date":"2016-12-14","close":37.2},{"date":"2016-12-15","close":37.7},{"date":"2016-12-16","close":37.28},{"date":"2016-12-19","close":37.37},{"date":"2016-12-20","close":37.71},{"date":"2016-12-21","close":37.81},{"date":"2016-12-22","close":37.68},{"date":"2016-12-23","close":37.84},{"date":"2016-12-27","close":38.11},{"date":"2016-12-28","close":37.73},{"date":"2016-12-29","close":37.52},{"date":"2016-12-30","close":37.69},{"date":"2017-01-03","close":37.68},{"date":"2017-01-04","close":38.2},{"date":"2017-01-05","close":37.67},{"date":"2017-01-06","close":37.49},{"date":"2017-01-09","close":36.79},{"date":"2017-01-10","close":36.93},{"date":"2017-01-11","close":36.99},{"date":"2017-01-12","close":36.2},{"date":"2017-01-13","close":36.53},{"date":"2017-01-17","close":35.37},{"date":"2017-01-18","close":35.5},{"date":"2017-01-19","close":35.28},{"date":"2017-01-20","close":35.76},{"date":"2017-01-23","close":35.54},{"date":"2017-01-24","close":36.17},{"date":"2017-01-25","close":37.3},{"date":"2017-01-26","close":38.34},{"date":"2017-01-27","close":39.27},{"date":"2017-01-30","close":38.68},{"date":"2017-01-31","close":38.2},{"date":"2017-02-01","close":37.54},{"date":"2017-02-02","close":37.26},{"date":"2017-02-03","close":38.03},{"date":"2017-02-06","close":38.34},{"date":"2017-02-07","close":38.32},{"date":"2017-02-08","close":38.26},{"date":"2017-02-09","close":38.79},{"date":"2017-02-10","close":38.78},{"date":"2017-02-13","close":38.84},{"date":"2017-02-14","close":40.15},{"date":"2017-02-15","close":39.77},{"date":"2017-02-16","close":39.83},{"date":"2017-02-17","close":39.77},{"date":"2017-02-21","close":40.14},{"date":"2017-02-22","close":40.28},{"date":"2017-02-23","close":40.3},{"date":"2017-02-24","close":39.89},{"date":"2017-02-27","close":40.21},{"date":"2017-02-28","close":39.63},{"date":"2017-03-01","close":40.84},{"date":"2017-03-02","close":40.05},{"date":"2017-03-03","close":40.2},{"date":"2017-03-06","close":39.71},{"date":"2017-03-07","close":39.5},{"date":"2017-03-08","close":39.41},{"date":"2017-03-09","close":39.28},{"date":"2017-03-10","close":39.02},{"date":"2017-03-13","close":38.84},{"date":"2017-03-14","close":38.9},{"date":"2017-03-15","close":38.52},{"date":"2017-03-16","close":38.77},{"date":"2017-03-17","close":38.4},{"date":"2017-03-20","close":37.85},{"date":"2017-03-21","close":36.04},{"date":"2017-03-22","close":35.67},{"date":"2017-03-23","close":35.77},{"date":"2017-03-24","close":35.4},{"date":"2017-03-27","close":35.6},{"date":"2017-03-28","close":36.25},{"date":"2017-03-29","close":36.23},{"date":"2017-03-30","close":37.6},{"date":"2017-03-31","close":37.31},{"date":"2017-04-03","close":37.33},{"date":"2017-04-04","close":37.22},{"date":"2017-04-05","close":36.51},{"date":"2017-04-06","close":36.69},{"date":"2017-04-07","close":36.38},{"date":"2017-04-10","close":36.18},{"date":"2017-04-11","close":36.4},{"date":"2017-04-12","close":35.53},{"date":"2017-04-13","close":34.55},{"date":"2017-04-17","close":35.0},{"date":"2017-04-18","close":34.84},{"date":"2017-04-19","close":34.93},{"date":"2017-04-20","close":35.75},{"date":"2017-04-21","close":35.69},{"date":"2017-04-24","close":36.09},{"date":"2017-04-25","close":35.82},{"date":"2017-04-26","close":36.17},{"date":"2017-04-27","close":35.75},{"date":"2017-04-28","close":35.29},{"date":"2017-05-01","close":35.26},{"date":"2017-05-02","close":35.28},{"date":"2017-05-03","close":34.99},{"date":"2017-05-04","close":35.02},{"date":"2017-05-05","close":34.81},{"date":"2017-05-08","close":34.89},{"date":"2017-05-09","close":34.67},{"date":"2017-05-10","close":34.61},{"date":"2017-05-11","close":33.97},{"date":"2017-05-12","close":34.13},{"date":"2017-05-15","close":34.35},{"date":"2017-05-16","close":34.41},{"date":"2017-05-17","close":33.4},{"date":"2017-05-18","close":33.83},{"date":"2017-05-19","close":33.54},{"date":"2017-05-22","close":33.72},{"date":"2017-05-23","close":34.08},{"date":"2017-05-24","close":34.04},{"date":"2017-05-25","close":33.79},{"date":"2017-05-26","close":33.63},{"date":"2017-05-30","close":33.23},{"date":"2017-05-31","close":33.16},{"date":"2017-06-01","close":33.43},{"date":"2017-06-02","close":33.0},{"date":"2017-06-05","close":33.09},{"date":"2017-06-06","close":32.69},{"date":"2017-06-07","close":32.72},{"date":"2017-06-08","close":33.87},{"date":"2017-06-09","close":34.91},{"date":"2017-06-12","close":34.9},{"date":"2017-06-13","close":34.99},{"date":"2017-06-14","close":34.89},{"date":"2017-06-15","close":34.46},{"date":"2017-06-16","close":34.14},{"date":"2017-06-19","close":34.18},{"date":"2017-06-20","close":33.95},{"date":"2017-06-21","close":33.38},{"date":"2017-06-22","close":33.14},{"date":"2017-06-23","close":32.5},{"date":"2017-06-26","close":32.7},{"date":"2017-06-27","close":32.87},{"date":"2017-06-28","close":33.28},{"date":"2017-06-29","close":33.94},{"date":"2017-06-30","close":33.71},{"date":"2017-07-03","close":34.66},{"date":"2017-07-05","close":34.1},{"date":"2017-07-06","close":34.16},{"date":"2017-07-07","close":33.91},{"date":"2017-07-10","close":33.28},{"date":"2017-07-11","close":33.39},{"date":"2017-07-12","close":33.18},{"date":"2017-07-13","close":33.21},{"date":"2017-07-14","close":32.81},{"date":"2017-07-17","close":32.91},{"date":"2017-07-18","close":32.92},{"date":"2017-07-19","close":32.77},{"date":"2017-07-20","close":32.96},{"date":"2017-07-21","close":32.81},{"date":"2017-07-24","close":33.16},{"date":"2017-07-25","close":33.75},{"date":"2017-07-26","close":34.65},{"date":"2017-07-27","close":34.92},{"date":"2017-07-28","close":34.54},{"date":"2017-07-31","close":34.42},{"date":"2017-08-01","close":34.64},{"date":"2017-08-02","close":34.81},{"date":"2017-08-03","close":34.75},{"date":"2017-08-04","close":35.14},{"date":"2017-08-07","close":34.51},{"date":"2017-08-08","close":34.59},{"date":"2017-08-09","close":34.19},{"date":"2017-08-10","close":33.61},{"date":"2017-08-11","close":33.24},{"date":"2017-08-14","close":33.93},{"date":"2017-08-15","close":33.84},{"date":"2017-08-16","close":33.87},{"date":"2017-08-17","close":33.01},{"date":"2017-08-18","close":32.85},{"date":"2017-08-21","close":32.85},{"date":"2017-08-22","close":33.11},{"date":"2017-08-23","close":33.21},{"date":"2017-08-24","close":33.36},{"date":"2017-08-25","close":33.61},{"date":"2017-08-28","close":33.25},{"date":"2017-08-29","close":33.04},{"date":"2017-08-30","close":33.14},{"date":"2017-08-31","close":33.28},{"date":"2017-09-01","close":33.49},{"date":"2017-09-05","close":32.43},{"date":"2017-09-06","close":32.14},{"date":"2017-09-07","close":30.5},{"date":"2017-09-08","close":31.09},{"date":"2017-09-11","close":32.45},{"date":"2017-09-12","close":33.03},{"date":"2017-09-13","close":32.9},{"date":"2017-09-14","close":32.34},{"date":"2017-09-15","close":32.82},{"date":"2017-09-18","close":33.28},{"date":"2017-09-19","close":33.59},{"date":"2017-09-20","close":34.3},{"date":"2017-09-21","close":34.05},{"date":"2017-09-22","close":34.31},{"date":"2017-09-25","close":34.35},{"date":"2017-09-26","close":34.8},{"date":"2017-09-27","close":35.43},{"date":"2017-09-28","close":35.68},{"date":"2017-09-29","close":35.57},{"date":"2017-10-02","close":35.54},{"date":"2017-10-03","close":35.41},{"date":"2017-10-04","close":34.9},{"date":"2017-10-05","close":35.27},{"date":"2017-10-06","close":35.38},{"date":"2017-10-09","close":34.91},{"date":"2017-10-10","close":34.99},{"date":"2017-10-11","close":34.74},{"date":"2017-10-12","close":34.54},{"date":"2017-10-13","close":34.12},{"date":"2017-10-16","close":34.24},{"date":"2017-10-17","close":34.17},{"date":"2017-10-18","close":34.46},{"date":"2017-10-19","close":34.65},{"date":"2017-10-20","close":35.06},{"date":"2017-10-23","close":34.61},{"date":"2017-10-24","close":34.55},{"date":"2017-10-25","close":34.78},{"date":"2017-10-26","close":35.22},{"date":"2017-10-27","close":35.76},{"date":"2017-10-30","close":35.42},{"date":"2017-10-31","close":34.85},{"date":"2017-11-01","close":33.69},{"date":"2017-11-02","close":32.71},{"date":"2017-11-03","close":33.31},{"date":"2017-11-06","close":33.29},{"date":"2017-11-07","close":33.03},{"date":"2017-11-08","close":32.9},{"date":"2017-11-09","close":32.7},{"date":"2017-11-10","close":32.98},{"date":"2017-11-13","close":33.57},{"date":"2017-11-14","close":33.89},{"date":"2017-11-15","close":34.62},{"date":"2017-11-16","close":34.3},{"date":"2017-11-17","close":34.6},{"date":"2017-11-20","close":35.62},{"date":"2017-11-21","close":35.96},{"date":"2017-11-22","close":35.79},{"date":"2017-11-24","close":35.53},{"date":"2017-11-27","close":35.5},{"date":"2017-11-28","close":36.54},{"date":"2017-11-29","close":37.94},{"date":"2017-11-30","close":37.23},{"date":"2017-12-01","close":37.4},{"date":"2017-12-04","close":39.62},{"date":"2017-12-05","close":39.52},{"date":"2017-12-06","close":39.44},{"date":"2017-12-07","close":39.82},{"date":"2017-12-08","close":40.11},{"date":"2017-12-11","close":39.75},{"date":"2017-12-12","close":39.93},{"date":"2017-12-13","close":39.46},{"date":"2017-12-14","close":38.86},{"date":"2017-12-15","close":40.1},{"date":"2017-12-18","close":40.74},{"date":"2017-12-19","close":40.51},{"date":"2017-12-20","close":40.33},{"date":"2017-12-21","close":40.9},{"date":"2017-12-22","close":40.89},{"date":"2017-12-26","close":40.28},{"date":"2017-12-27","close":40.4},{"date":"2017-12-28","close":40.79},{"date":"2017-12-29","close":40.72},{"date":"2018-01-02","close":30.8599},{"date":"2018-01-03","close":30.8752},{"date":"2018-01-04","close":31.0967},{"date":"2018-01-05","close":31.0585},{"date":"2018-01-08","close":30.9516},{"date":"2018-01-09","close":31.6085},{"date":"2018-01-10","close":32.0363},{"date":"2018-01-11","close":32.6888},{"date":"2018-01-12","close":33.1494},{"date":"2018-01-16","close":32.7963},{"date":"2018-01-17","close":32.6811},{"date":"2018-01-18","close":32.5507},{"date":"2018-01-19","close":32.9729},{"date":"2018-01-22","close":33.2032},{"date":"2018-01-23","close":33.2723},{"date":"2018-01-24","close":32.6505},{"date":"2018-01-25","close":31.9365},{"date":"2018-01-26","close":32.1668},{"date":"2018-01-29","close":31.9902},{"date":"2018-01-30","close":31.5373},{"date":"2018-01-31","close":31.5066},{"date":"2018-02-01","close":32.2052},{"date":"2018-02-02","close":31.6064},{"date":"2018-02-05","close":30.2859},{"date":"2018-02-06","close":30.4548},{"date":"2018-02-07","close":30.831},{"date":"2018-02-08","close":29.7255},{"date":"2018-02-09","close":30.4318},{"date":"2018-02-12","close":30.4548},{"date":"2018-02-13","close":30.6391},{"date":"2018-02-14","close":31.1918},{"date":"2018-02-15","close":31.3684},{"date":"2018-02-16","close":31.6524},{"date":"2018-02-20","close":31.3991},{"date":"2018-02-21","close":31.7829},{"date":"2018-02-22","close":30.8924},{"date":"2018-02-23","close":31.2993},{"date":"2018-02-26","close":31.6371},{"date":"2018-02-27","close":31.307},{"date":"2018-02-28","close":30.8771},{"date":"2018-03-01","close":30.9231},{"date":"2018-03-02","close":31.6448},{"date":"2018-03-05","close":32.0516},{"date":"2018-03-06","close":32.4892},{"date":"2018-03-07","close":32.4201},{"date":"2018-03-08","close":32.3434},{"date":"2018-03-09","close":33.1341},{"date":"2018-03-12","close":33.065},{"date":"2018-03-13","close":32.8731},{"date":"2018-03-14","close":32.1668},{"date":"2018-03-15","close":32.8347},{"date":"2018-03-16","close":32.8731},{"date":"2018-03-19","close":32.305},{"date":"2018-03-20","close":32.5276},{"date":"2018-03-21","close":32.7042},{"date":"2018-03-22","close":31.1918},{"date":"2018-03-23","close":30.1017},{"date":"2018-03-26","close":30.9999},{"date":"2018-03-27","close":30.2706},{"date":"2018-03-28","close":30.4625},{"date":"2018-03-29","close":30.6928},{"date":"2018-04-02","close":29.9174},{"date":"2018-04-03","close":30.5623},{"date":"2018-04-04","close":30.6544},{"date":"2018-04-05","close":30.6621},{"date":"2018-04-06","close":29.9174},{"date":"2018-04-09","close":29.8714},{"date":"2018-04-10","close":30.2936},{"date":"2018-04-11","close":30.2704},{"date":"2018-04-12","close":30.9882},{"date":"2018-04-13","close":30.6795},{"date":"2018-04-16","close":30.8107},{"date":"2018-04-17","close":30.1006},{"date":"2018-04-18","close":30.0929},{"date":"2018-04-19","close":30.3167},{"date":"2018-04-20","close":30.5869},{"date":"2018-04-23","close":30.7258},{"date":"2018-04-24","close":30.4557},{"date":"2018-04-25","close":30.7335},{"date":"2018-04-26","close":30.857},{"date":"2018-04-27","close":31.104},{"date":"2018-04-30","close":30.5714},{"date":"2018-05-01","close":31.0731},{"date":"2018-05-02","close":31.3433},{"date":"2018-05-03","close":30.9496},{"date":"2018-05-04","close":31.297},{"date":"2018-05-07","close":31.3818},{"date":"2018-05-08","close":31.351},{"date":"2018-05-09","close":31.6751},{"date":"2018-05-10","close":31.6906},{"date":"2018-05-11","close":31.7523},{"date":"2018-05-14","close":31.6906},{"date":"2018-05-15","close":31.9916},{"date":"2018-05-16","close":32.2694},{"date":"2018-05-17","close":32.4238},{"date":"2018-05-18","close":32.1768},{"date":"2018-05-21","close":33.1184},{"date":"2018-05-22","close":33.3731},{"date":"2018-05-23","close":33.0335},{"date":"2018-05-24","close":33.0026},{"date":"2018-05-25","close":32.9872},{"date":"2018-05-29","close":32.3698},{"date":"2018-05-30","close":32.8637},{"date":"2018-05-31","close":32.5473},{"date":"2018-06-01","close":32.9949},{"date":"2018-06-04","close":33.2959},{"date":"2018-06-05","close":33.1725},{"date":"2018-06-06","close":33.7282},{"date":"2018-06-07","close":33.7822},{"date":"2018-06-08","close":33.9288},{"date":"2018-06-11","close":33.952},{"date":"2018-06-12","close":33.6973},{"date":"2018-06-13","close":33.5738},{"date":"2018-06-14","close":33.7822},{"date":"2018-06-15","close":33.7359},{"date":"2018-06-18","close":33.6819},{"date":"2018-06-19","close":34.1449},{"date":"2018-06-20","close":34.1295},{"date":"2018-06-21","close":33.7822},{"date":"2018-06-22","close":33.3731},{"date":"2018-06-25","close":33.2265},{"date":"2018-06-26","close":32.8329},{"date":"2018-06-27","close":32.0456},{"date":"2018-06-28","close":31.8063},{"date":"2018-06-29","close":31.5285},{"date":"2018-07-02","close":31.9839},{"date":"2018-07-03","close":32.1459},{"date":"2018-07-05","close":32.1768},{"date":"2018-07-06","close":32.3621},{"date":"2018-07-09","close":32.9332},{"date":"2018-07-10","close":32.1074},{"date":"2018-07-11","close":31.8141},{"date":"2018-07-12","close":30.8416},{"date":"2018-07-13","close":30.4847},{"date":"2018-07-16","close":30.8416},{"date":"2018-07-17","close":30.8959},{"date":"2018-07-18","close":31.3226},{"date":"2018-07-19","close":30.9812},{"date":"2018-07-20","close":31.0433},{"date":"2018-07-23","close":31.02},{"date":"2018-07-24","close":31.6097},{"date":"2018-07-25","close":30.764},{"date":"2018-07-26","close":30.5467},{"date":"2018-07-27","close":30.4847},{"date":"2018-07-30","close":30.5778},{"date":"2018-07-31","close":30.151},{"date":"2018-08-01","close":30.6864},{"date":"2018-08-02","close":31.02},{"date":"2018-08-03","close":30.9037},{"date":"2018-08-06","close":30.9735},{"date":"2018-08-07","close":31.3459},{"date":"2018-08-08","close":31.7028},{"date":"2018-08-09","close":31.7494},{"date":"2018-08-10","close":31.4002},{"date":"2018-08-13","close":30.8261},{"date":"2018-08-14","close":31.4313},{"date":"2018-08-15","close":31.0821},{"date":"2018-08-16","close":31.3537},{"date":"2018-08-17","close":31.3614},{"date":"2018-08-20","close":31.245},{"date":"2018-08-21","close":31.7261},{"date":"2018-08-22","close":31.5942},{"date":"2018-08-23","close":31.1752},{"date":"2018-08-24","close":31.0433},{"date":"2018-08-27","close":31.0433},{"date":"2018-08-28","close":30.989},{"date":"2018-08-29","close":30.0114},{"date":"2018-08-30","close":29.4915},{"date":"2018-08-31","close":30.0967},{"date":"2018-09-04","close":30.2907},{"date":"2018-09-05","close":30.5623},{"date":"2018-09-06","close":30.3373},{"date":"2018-09-07","close":29.9726},{"date":"2018-09-10","close":30.0735},{"date":"2018-09-11","close":30.1898},{"date":"2018-09-12","close":29.639},{"date":"2018-09-13","close":29.1967},{"date":"2018-09-14","close":29.2122},{"date":"2018-09-17","close":28.8863},{"date":"2018-09-18","close":28.2656},{"date":"2018-09-19","close":28.607},{"date":"2018-09-20","close":28.9717},{"date":"2018-09-21","close":28.8553},{"date":"2018-09-24","close":28.3975},{"date":"2018-09-25","close":28.2423},{"date":"2018-09-26","close":27.8777},{"date":"2018-09-27","close":27.5285},{"date":"2018-09-28","close":27.4665},{"date":"2018-10-01","close":27.1173},{"date":"2018-10-02","close":27.032},{"date":"2018-10-03","close":27.6604},{"date":"2018-10-04","close":27.5441},{"date":"2018-10-05","close":27.257},{"date":"2018-10-08","close":27.5053},{"date":"2018-10-09","close":27.1406},{"date":"2018-10-10","close":27.0475},{"date":"2018-10-11","close":26.3647},{"date":"2018-10-12","close":26.1009},{"date":"2018-10-15","close":26.2414},{"date":"2018-10-16","close":26.1477},{"date":"2018-10-17","close":26.218},{"date":"2018-10-18","close":25.8589},{"date":"2018-10-19","close":25.3123},{"date":"2018-10-22","close":24.1412},{"date":"2018-10-23","close":24.2037},{"date":"2018-10-24","close":23.3214},{"date":"2018-10-25","close":24.352},{"date":"2018-10-26","close":24.8439},{"date":"2018-10-29","close":25.5231},{"date":"2018-10-30","close":25.4685},{"date":"2018-10-31","close":25.8433},{"date":"2018-11-01","close":25.812},{"date":"2018-11-02","close":25.7652},{"date":"2018-11-05","close":25.8745},{"date":"2018-11-06","close":26.382},{"date":"2018-11-07","close":26.6709},{"date":"2018-11-08","close":27.0612},{"date":"2018-11-09","close":26.9363},{"date":"2018-11-12","close":26.7333},{"date":"2018-11-13","close":26.866},{"date":"2018-11-14","close":25.9994},{"date":"2018-11-15","close":26.3195},{"date":"2018-11-16","close":26.1009},{"date":"2018-11-19","close":26.2571},{"date":"2018-11-20","close":25.5622},{"date":"2018-11-21","close":25.7339},{"date":"2018-11-23","close":25.8667},{"date":"2018-11-26","close":26.0931},{"date":"2018-11-27","close":25.7574},{"date":"2018-11-28","close":26.1087},{"date":"2018-11-29","close":26.2414},{"date":"2018-11-30","close":26.9675},{"date":"2018-12-03","close":26.4601},{"date":"2018-12-04","close":24.9141},{"date":"2018-12-06","close":25.1015},{"date":"2018-12-07","close":25.3045},{"date":"2018-12-10","close":24.555},{"date":"2018-12-11","close":24.5394},{"date":"2018-12-12","close":24.8985},{"date":"2018-12-13","close":24.1958},{"date":"2018-12-14","close":23.3058},{"date":"2018-12-17","close":23.4229},{"date":"2018-12-18","close":22.7436},{"date":"2018-12-19","close":22.2596},{"date":"2018-12-20","close":22.3376},{"date":"2018-12-21","close":22.3064},{"date":"2018-12-24","close":22.0331},{"date":"2018-12-26","close":23.2121},{"date":"2018-12-27","close":23.1652},{"date":"2018-12-28","close":23.4697},{"date":"2018-12-31","close":23.376},{"date":"2019-01-02","close":23.8679},{"date":"2019-01-03","close":24.1256},{"date":"2019-01-04","close":24.7658},{"date":"2019-01-07","close":25.0703},{"date":"2019-01-08","close":25.5309},{"date":"2019-01-09","close":25.7496},{"date":"2019-01-10","close":25.2421},{"date":"2019-01-11","close":25.2656},{"date":"2019-01-14","close":25.3285},{"date":"2019-01-15","close":25.2892},{"date":"2019-01-16","close":25.9022},{"date":"2019-01-17","close":25.9415},{"date":"2019-01-18","close":26.633},{"date":"2019-01-22","close":26.3266},{"date":"2019-01-23","close":26.4366},{"date":"2019-01-24","close":26.7038},{"date":"2019-01-25","close":26.6566},{"date":"2019-01-28","close":27.0653},{"date":"2019-01-29","close":26.7195},{"date":"2019-01-30","close":26.7588},{"date":"2019-01-31","close":26.5702},{"date":"2019-02-01","close":27.1439},{"date":"2019-02-04","close":27.2224},{"date":"2019-02-05","close":27.1832},{"date":"2019-02-06","close":27.2932},{"date":"2019-02-07","close":27.6311},{"date":"2019-02-08","close":27.6704},{"date":"2019-02-11","close":28.0083},{"date":"2019-02-12","close":27.8511},{"date":"2019-02-13","close":28.1812},{"date":"2019-02-14","close":27.969},{"date":"2019-02-15","close":28.5663},{"date":"2019-02-19","close":28.802},{"date":"2019-02-20","close":28.802},{"date":"2019-02-21","close":28.7706},{"date":"2019-02-22","close":29.0457},{"date":"2019-02-25","close":28.8649},{"date":"2019-02-26","close":28.6134},{"date":"2019-02-27","close":28.6684},{"date":"2019-02-28","close":28.6763},{"date":"2019-03-01","close":28.802},{"date":"2019-03-04","close":28.6684},{"date":"2019-03-05","close":28.6763},{"date":"2019-03-06","close":28.0005},{"date":"2019-03-07","close":27.6154},{"date":"2019-03-08","close":27.5054},{"date":"2019-03-11","close":27.7018},{"date":"2019-03-12","close":27.7018},{"date":"2019-03-13","close":28.0083},{"date":"2019-03-14","close":28.1655},{"date":"2019-03-15","close":28.0005},{"date":"2019-03-18","close":28.4641},{"date":"2019-03-19","close":27.6232},{"date":"2019-03-20","close":26.8452},{"date":"2019-03-21","close":26.3423},{"date":"2019-03-22","close":25.2656},{"date":"2019-03-25","close":25.4778},{"date":"2019-03-26","close":26.2323},{"date":"2019-03-27","close":26.2008},{"date":"2019-03-28","close":26.7038},{"date":"2019-03-29","close":26.248},{"date":"2019-04-01","close":27.0417},{"date":"2019-04-02","close":27.0103},{"date":"2019-04-03","close":26.9631},{"date":"2019-04-04","close":27.4189},{"date":"2019-04-05","close":27.6547},{"date":"2019-04-08","close":27.694},{"date":"2019-04-09","close":27.4032},{"date":"2019-04-10","close":27.5761},{"date":"2019-04-11","close":27.6472},{"date":"2019-04-12","close":28.3746},{"date":"2019-04-15","close":27.837},{"date":"2019-04-16","close":28.2797},{"date":"2019-04-17","close":28.4616},{"date":"2019-04-18","close":27.9477},{"date":"2019-04-22","close":27.6551},{"date":"2019-04-23","close":28.2481},{"date":"2019-04-24","close":28.8331},{"date":"2019-04-25","close":28.5406},{"date":"2019-04-26","close":28.6197},{"date":"2019-04-29","close":28.8569},{"date":"2019-04-30","close":28.9201},{"date":"2019-05-01","close":28.5564},{"date":"2019-05-02","close":28.8173},{"date":"2019-05-03","close":28.928},{"date":"2019-05-06","close":29.0466},{"date":"2019-05-07","close":28.7936},{"date":"2019-05-08","close":28.3588},{"date":"2019-05-09","close":28.2797},{"date":"2019-05-10","close":28.0663},{"date":"2019-05-13","close":26.9673},{"date":"2019-05-14","close":27.4417},{"date":"2019-05-15","close":27.0622},{"date":"2019-05-16","close":27.244},{"date":"2019-05-17","close":27.0148},{"date":"2019-05-20","close":27.0622},{"date":"2019-05-21","close":27.2203},{"date":"2019-05-22","close":26.8566},{"date":"2019-05-23","close":26.4851},{"date":"2019-05-24","close":26.8092},{"date":"2019-05-28","close":26.4693},{"date":"2019-05-29","close":26.6827},{"date":"2019-05-30","close":26.2163},{"date":"2019-05-31","close":25.6787},{"date":"2019-06-03","close":26.0186},{"date":"2019-06-04","close":27.1175},{"date":"2019-06-05","close":26.7381},{"date":"2019-06-06","close":26.4772},{"date":"2019-06-07","close":26.2321},{"date":"2019-06-10","close":26.4693},{"date":"2019-06-11","close":26.4851},{"date":"2019-06-12","close":26.2874},{"date":"2019-06-13","close":26.2795},{"date":"2019-06-14","close":26.2084},{"date":"2019-06-17","close":25.7735},{"date":"2019-06-18","close":26.0581},{"date":"2019-06-19","close":25.9079},{"date":"2019-06-20","close":26.0186},{"date":"2019-06-21","close":26.1451},{"date":"2019-06-24","close":25.8684},{"date":"2019-06-25","close":26.153},{"date":"2019-06-26","close":25.9158},{"date":"2019-06-27","close":26.2242},{"date":"2019-06-28","close":26.6748},{"date":"2019-07-01","close":26.6906},{"date":"2019-07-02","close":26.1609},{"date":"2019-07-03","close":26.319},{"date":"2019-07-05","close":26.6195},{"date":"2019-07-08","close":26.3428},{"date":"2019-07-09","close":26.1846},{"date":"2019-07-10","close":25.5838},{"date":"2019-07-11","close":25.7668},{"date":"2019-07-12","close":26.0135},{"date":"2019-07-15","close":25.4724},{"date":"2019-07-16","close":25.7509},{"date":"2019-07-17","close":25.4087},{"date":"2019-07-18","close":25.552},{"date":"2019-07-19","close":25.7509},{"date":"2019-07-22","close":25.4724},{"date":"2019-07-23","close":25.7031},{"date":"2019-07-24","close":28.0666},{"date":"2019-07-25","close":27.1435},{"date":"2019-07-26","close":27.613},{"date":"2019-07-29","close":27.1992},{"date":"2019-07-30","close":27.4856},{"date":"2019-07-31","close":27.3822},{"date":"2019-08-01","close":26.1726},{"date":"2019-08-02","close":26.0055},{"date":"2019-08-05","close":25.162},{"date":"2019-08-06","close":25.6077},{"date":"2019-08-07","close":25.4405},{"date":"2019-08-08","close":25.8543},{"date":"2019-08-09","close":25.6793},{"date":"2019-08-12","close":25.0665},{"date":"2019-08-13","close":25.2734},{"date":"2019-08-14","close":24.796},{"date":"2019-08-15","close":24.3583},{"date":"2019-08-16","close":25.0267},{"date":"2019-08-19","close":25.3769},{"date":"2019-08-20","close":24.7562},{"date":"2019-08-21","close":25.162},{"date":"2019-08-22","close":25.3371},{"date":"2019-08-23","close":24.5413},{"date":"2019-08-26","close":24.7403},{"date":"2019-08-27","close":24.2469},{"date":"2019-08-28","close":24.7244},{"date":"2019-08-29","close":25.2655},{"date":"2019-08-30","close":25.2734},{"date":"2019-09-03","close":24.6925},{"date":"2019-09-04","close":24.7801},{"date":"2019-09-05","close":25.353},{"date":"2019-09-06","close":25.2734},{"date":"2019-09-09","close":25.9578},{"date":"2019-09-10","close":26.5864},{"date":"2019-09-11","close":26.8968},{"date":"2019-09-12","close":26.4273},{"date":"2019-09-13","close":27.2788},{"date":"2019-09-16","close":26.7376},{"date":"2019-09-17","close":26.5626},{"date":"2019-09-18","close":26.8331},{"date":"2019-09-19","close":26.8729},{"date":"2019-09-20","close":26.7376},{"date":"2019-09-23","close":26.9286},{"date":"2019-09-24","close":26.5546},{"date":"2019-09-25","close":27.0639},{"date":"2019-09-26","close":26.7217},{"date":"2019-09-27","close":27.0559},{"date":"2019-09-30","close":26.7536},{"date":"2019-10-01","close":26.0055},{"date":"2019-10-02","close":25.9021},{"date":"2019-10-03","close":26.2045},{"date":"2019-10-04","close":26.3875},{"date":"2019-10-07","close":26.292},{"date":"2019-10-08","close":25.6156},{"date":"2019-10-09","close":25.7827},{"date":"2019-10-10","close":26.2363},{"date":"2019-10-11","close":26.4926},{"date":"2019-10-14","close":26.3644},{"date":"2019-10-15","close":26.5406},{"date":"2019-10-16","close":26.5486},{"date":"2019-10-17","close":26.7248},{"date":"2019-10-18","close":27.0292},{"date":"2019-10-21","close":27.2694},{"date":"2019-10-22","close":27.1573},{"date":"2019-10-23","close":27.6138},{"date":"2019-10-24","close":27.6058},{"date":"2019-10-25","close":27.6458},{"date":"2019-10-28","close":28.0222},{"date":"2019-10-29","close":28.1023},{"date":"2019-10-30","close":27.8781},{"date":"2019-10-31","close":27.4696},{"date":"2019-11-01","close":27.8701},{"date":"2019-11-04","close":28.2385},{"date":"2019-11-05","close":28.3105},{"date":"2019-11-06","close":28.2705},{"date":"2019-11-07","close":28.2705},{"date":"2019-11-08","close":28.3746},{"date":"2019-11-11","close":28.2785},{"date":"2019-11-12","close":28.1424},{"date":"2019-11-13","close":27.774},{"date":"2019-11-14","close":27.79},{"date":"2019-11-15","close":27.6698},{"date":"2019-11-18","close":27.5898},{"date":"2019-11-19","close":27.766},{"date":"2019-11-20","close":27.782},{"date":"2019-11-21","close":27.6859},{"date":"2019-11-22","close":27.9101},{"date":"2019-11-25","close":28.1424},{"date":"2019-11-26","close":28.1664},{"date":"2019-11-27","close":28.0863},{"date":"2019-11-29","close":28.0783},{"date":"2019-12-02","close":27.822},{"date":"2019-12-03","close":27.4776},{"date":"2019-12-04","close":27.79},{"date":"2019-12-05","close":28.0543},{"date":"2019-12-06","close":28.4147},{"date":"2019-12-09","close":28.4307},{"date":"2019-12-10","close":28.4387},{"date":"2019-12-11","close":28.5188},{"date":"2019-12-12","close":29.4558},{"date":"2019-12-13","close":29.0393},{"date":"2019-12-16","close":29.2556},{"date":"2019-12-17","close":29.5519},{"date":"2019-12-18","close":29.712},{"date":"2019-12-19","close":29.696},{"date":"2019-12-20","close":29.5999},{"date":"2019-12-23","close":29.3757},{"date":"2019-12-24","close":29.4958},{"date":"2019-12-26","close":29.4558},{"date":"2019-12-27","close":29.1434},{"date":"2019-12-30","close":29.1755},{"date":"2019-12-31","close":29.2796},{"date":"2020-01-02","close":29.2716},{"date":"2020-01-03","close":29.1515},{"date":"2020-01-06","close":28.8872},{"date":"2020-01-07","close":28.6309},{"date":"2020-01-08","close":28.719},{"date":"2020-01-09","close":28.6469},{"date":"2020-01-10","close":28.2305},{"date":"2020-01-13","close":28.2788},{"date":"2020-01-14","close":28.2868},{"date":"2020-01-15","close":27.8437},{"date":"2020-01-16","close":28.2305},{"date":"2020-01-17","close":28.3271},{"date":"2020-01-21","close":28.1257},{"date":"2020-01-22","close":28.3191},{"date":"2020-01-23","close":28.2466},{"date":"2020-01-24","close":27.4087},{"date":"2020-01-27","close":27.175},{"date":"2020-01-28","close":27.175},{"date":"2020-01-29","close":26.8769},{"date":"2020-01-30","close":26.9978},{"date":"2020-01-31","close":26.5869},{"date":"2020-02-03","close":26.8286},{"date":"2020-02-04","close":27.0622},{"date":"2020-02-05","close":27.7229},{"date":"2020-02-06","close":27.0381},{"date":"2020-02-07","close":26.6836},{"date":"2020-02-10","close":26.6352},{"date":"2020-02-11","close":26.6997},{"date":"2020-02-12","close":26.7561},{"date":"2020-02-13","close":26.8608},{"date":"2020-02-14","close":26.6755},{"date":"2020-02-18","close":26.168},{"date":"2020-02-19","close":26.5547},{"date":"2020-02-20","close":26.8769},{"date":"2020-02-21","close":26.4741},{"date":"2020-02-24","close":25.9343},{"date":"2020-02-25","close":25.4187},{"date":"2020-02-26","close":25.3462},{"date":"2020-02-27","close":24.5647},{"date":"2020-02-28","close":23.9282},{"date":"2020-03-02","close":24.895},{"date":"2020-03-03","close":23.9121},{"date":"2020-03-04","close":24.3149},{"date":"2020-03-05","close":22.9856},{"date":"2020-03-06","close":22.2283},{"date":"2020-03-09","close":19.5615},{"date":"2020-03-10","close":21.3018},{"date":"2020-03-11","close":20.4236},{"date":"2020-03-12","close":18.5383},{"date":"2020-03-13","close":20.2624},{"date":"2020-03-16","close":18.0388},{"date":"2020-03-17","close":18.0549},{"date":"2020-03-18","close":13.1404},{"date":"2020-03-19","close":15.5171},{"date":"2020-03-20","close":14.8726},{"date":"2020-03-23","close":12.5925},{"date":"2020-03-24","close":13.9622},{"date":"2020-03-25","close":14.7034},{"date":"2020-03-26","close":16.3953},{"date":"2020-03-27","close":15.5896},{"date":"2020-03-30","close":15.2432},{"date":"2020-03-31","close":15.0659},{"date":"2020-04-01","close":13.8574},{"date":"2020-04-02","close":14.6631},{"date":"2020-04-03","close":13.3901},{"date":"2020-04-06","close":14.2522},{"date":"2020-04-07","close":14.8},{"date":"2020-04-08","close":15.6379},{"date":"2020-04-09","close":17.217},{"date":"2020-04-13","close":15.8814},{"date":"2020-04-14","close":15.4416},{"date":"2020-04-15","close":14.3258},{"date":"2020-04-16","close":14.1059},{"date":"2020-04-17","close":15.352},{"date":"2020-04-20","close":15.5149},{"date":"2020-04-21","close":14.9611},{"date":"2020-04-22","close":14.6353},{"date":"2020-04-23","close":14.7656},{"date":"2020-04-24","close":15.1158},{"date":"2020-04-27","close":16.1909},{"date":"2020-04-28","close":16.7121},{"date":"2020-04-29","close":16.1746},{"date":"2020-04-30","close":16.1338},{"date":"2020-05-01","close":15.181},{"date":"2020-05-04","close":14.8145},{"date":"2020-05-05","close":14.3991},{"date":"2020-05-06","close":13.4299},{"date":"2020-05-07","close":13.6254},{"date":"2020-05-08","close":14.5701},{"date":"2020-05-11","close":13.1938},{"date":"2020-05-12","close":12.5748},{"date":"2020-05-13","close":11.6545},{"date":"2020-05-14","close":12.1106},{"date":"2020-05-15","close":11.3939},{"date":"2020-05-18","close":12.7458},{"date":"2020-05-19","close":12.0943},{"date":"2020-05-20","close":12.7621},{"date":"2020-05-21","close":13.0309},{"date":"2020-05-22","close":12.9331},{"date":"2020-05-26","close":14.1874},{"date":"2020-05-27","close":15.6778},{"date":"2020-05-28","close":15.4497},{"date":"2020-05-29","close":15.0507},{"date":"2020-06-01","close":15.5067},{"date":"2020-06-02","close":15.3276},{"date":"2020-06-03","close":16.4596},{"date":"2020-06-04","close":17.4939},{"date":"2020-06-05","close":18.512},{"date":"2020-06-08","close":19.8721},{"date":"2020-06-09","close":19.0088},{"date":"2020-06-10","close":17.6242},{"date":"2020-06-11","close":15.637},{"date":"2020-06-12","close":16.5248},{"date":"2020-06-15","close":16.5492},{"date":"2020-06-16","close":17.274},{"date":"2020-06-17","close":17.217},{"date":"2020-06-18","close":17.2333},{"date":"2020-06-19","close":16.9238},{"date":"2020-06-22","close":17.0949},{"date":"2020-06-23","close":16.8098},{"date":"2020-06-24","close":15.8814},{"date":"2020-06-25","close":16.6062},{"date":"2020-06-26","close":14.7493},{"date":"2020-06-29","close":16.0524},{"date":"2020-06-30","close":16.4922},{"date":"2020-07-01","close":15.3276},{"date":"2020-07-02","close":15.1565},{"date":"2020-07-06","close":15.4416},{"date":"2020-07-07","close":14.2444},{"date":"2020-07-08","close":14.1629},{"date":"2020-07-09","close":13.4299},{"date":"2020-07-10","close":14.4561},{"date":"2020-07-13","close":14.5294},{"date":"2020-07-14","close":14.0674},{"date":"2020-07-15","close":15.206},{"date":"2020-07-16","close":15.173},{"date":"2020-07-17","close":14.7769},{"date":"2020-07-20","close":14.3479},{"date":"2020-07-21","close":15.3215},{"date":"2020-07-22","close":15.2637},{"date":"2020-07-23","close":15.6433},{"date":"2020-07-24","close":15.4617},{"date":"2020-07-27","close":15.074},{"date":"2020-07-28","close":14.9832},{"date":"2020-07-29","close":16.9139},{"date":"2020-07-30","close":17.0459},{"date":"2020-07-31","close":16.6168},{"date":"2020-08-03","close":16.6498},{"date":"2020-08-04","close":16.5343},{"date":"2020-08-05","close":17.1449},{"date":"2020-08-06","close":17.1861},{"date":"2020-08-07","close":18.3412},{"date":"2020-08-10","close":19.0838},{"date":"2020-08-11","close":19.3478},{"date":"2020-08-12","close":19.2735},{"date":"2020-08-13","close":18.9353},{"date":"2020-08-14","close":19.5211},{"date":"2020-08-17","close":18.8445},{"date":"2020-08-18","close":18.3577},{"date":"2020-08-19","close":18.5392},{"date":"2020-08-20","close":18.3247},{"date":"2020-08-21","close":17.9782},{"date":"2020-08-24","close":18.993},{"date":"2020-08-25","close":18.9518},{"date":"2020-08-26","close":20.2966},{"date":"2020-08-27","close":20.2719},{"date":"2020-08-28","close":19.9254},{"date":"2020-08-31","close":19.29},{"date":"2020-09-01","close":19.4303},{"date":"2020-09-02","close":19.6943},{"date":"2020-09-03","close":19.8758},{"date":"2020-09-04","close":20.7422},{"date":"2020-09-08","close":19.4716},{"date":"2020-09-09","close":19.257},{"date":"2020-09-10","close":18.531},{"date":"2020-09-11","close":19.0095},{"date":"2020-09-14","close":19.5458},{"date":"2020-09-15","close":19.1745},{"date":"2020-09-16","close":19.1993},{"date":"2020-09-17","close":19.2158},{"date":"2020-09-18","close":19.092},{"date":"2020-09-21","close":17.8132},{"date":"2020-09-22","close":17.3924},{"date":"2020-09-23","close":17.2109},{"date":"2020-09-24","close":17.2769},{"date":"2020-09-25","close":17.6152},{"date":"2020-09-28","close":18.0442},{"date":"2020-09-29","close":17.8462},{"date":"2020-09-30","close":18.0772},{"date":"2020-10-01","close":18.2835},{"date":"2020-10-02","close":18.96},{"date":"2020-10-05","close":19.7603},{"date":"2020-10-06","close":19.5953},{"date":"2020-10-07","close":20.0821},{"date":"2020-10-08","close":20.4369},{"date":"2020-10-09","close":20.0904},{"date":"2020-10-12","close":20.4286},{"date":"2020-10-13","close":19.8758},{"date":"2020-10-14","close":19.601},{"date":"2020-10-15","close":20.284},{"date":"2020-10-16","close":20.3507},{"date":"2020-10-19","close":20.0758},{"date":"2020-10-20","close":20.6256},{"date":"2020-10-21","close":20.7339},{"date":"2020-10-22","close":22.2999},{"date":"2020-10-23","close":22.4415},{"date":"2020-10-26","close":21.8834},{"date":"2020-10-27","close":21.1004},{"date":"2020-10-28","close":20.1757},{"date":"2020-10-29","close":20.6922},{"date":"2020-10-30","close":21.0337},{"date":"2020-11-02","close":21.4669},{"date":"2020-11-03","close":21.8751},{"date":"2020-11-04","close":19.8425},{"date":"2020-11-05","close":20.7838},{"date":"2020-11-06","close":20.0258},{"date":"2020-11-09","close":23.4745},{"date":"2020-11-10","close":24.5324},{"date":"2020-11-11","close":23.3412},{"date":"2020-11-12","close":22.8331},{"date":"2020-11-13","close":23.7411},{"date":"2020-11-16","close":24.874},{"date":"2020-11-17","close":24.7573},{"date":"2020-11-18","close":24.2992},{"date":"2020-11-19","close":24.6407},{"date":"2020-11-20","close":24.6824},{"date":"2020-11-23","close":24.6324},{"date":"2020-11-24","close":25.8236},{"date":"2020-11-25","close":25.2821},{"date":"2020-11-27","close":25.1239},{"date":"2020-11-30","close":23.7494},{"date":"2020-12-01","close":24.3991},{"date":"2020-12-02","close":24.8073},{"date":"2020-12-03","close":25.0572},{"date":"2020-12-04","close":25.9402},{"date":"2020-12-07","close":26.1318},{"date":"2020-12-08","close":26.4234},{"date":"2020-12-09","close":27.0148},{"date":"2020-12-10","close":27.323},{"date":"2020-12-11","close":26.8649},{"date":"2020-12-14","close":27.0065},{"date":"2020-12-15","close":28.1644},{"date":"2020-12-16","close":28.7142},{"date":"2020-12-17","close":28.2394},{"date":"2020-12-18","close":27.5896},{"date":"2020-12-21","close":27.8895},{"date":"2020-12-22","close":27.8229},{"date":"2020-12-23","close":28.7392},{"date":"2020-12-24","close":28.4393},{"date":"2020-12-28","close":28.9724},{"date":"2020-12-29","close":28.2893},{"date":"2020-12-30","close":28.6809},{"date":"2020-12-31","close":28.9724},{"date":"2021-01-04","close":28.5976},{"date":"2021-01-05","close":29.2973},{"date":"2021-01-06","close":31.4382},{"date":"2021-01-07","close":32.9293},{"date":"2021-01-08","close":32.2878},{"date":"2021-01-11","close":32.5127},{"date":"2021-01-12","close":33.3124},{"date":"2021-01-13","close":32.8935},{"date":"2021-01-14","close":33.2287},{"date":"2021-01-15","close":32.5333},{"date":"2021-01-19","close":32.6254},{"date":"2021-01-20","close":32.2568},{"date":"2021-01-21","close":30.7654},{"date":"2021-01-22","close":31.3435},{"date":"2021-01-25","close":31.0922},{"date":"2021-01-26","close":29.9276},{"date":"2021-01-27","close":28.7295},{"date":"2021-01-28","close":29.8941},{"date":"2021-01-29","close":29.0311},{"date":"2021-02-01","close":29.9276},{"date":"2021-02-02","close":30.3465},{"date":"2021-02-03","close":30.2041},{"date":"2021-02-04","close":31.4524},{"date":"2021-02-05","close":31.4106},{"date":"2021-02-08","close":32.106},{"date":"2021-02-09","close":32.3406},{"date":"2021-02-10","close":32.8516},{"date":"2021-02-11","close":32.4662},{"date":"2021-02-12","close":33.103},{"date":"2021-02-16","close":33.6727},{"date":"2021-02-17","close":33.8068},{"date":"2021-02-18","close":33.2203},{"date":"2021-02-19","close":34.0498},{"date":"2021-02-22","close":34.6865},{"date":"2021-02-23","close":34.896},{"date":"2021-02-24","close":35.8595},{"date":"2021-02-25","close":34.653},{"date":"2021-02-26","close":33.6727},{"date":"2021-03-01","close":35.1976},{"date":"2021-03-02","close":35.2143},{"date":"2021-03-03","close":36.0019},{"date":"2021-03-04","close":35.8595},{"date":"2021-03-05","close":36.7895},{"date":"2021-03-08","close":38.507},{"date":"2021-03-09","close":38.1133},{"date":"2021-03-10","close":40.2079},{"date":"2021-03-11","close":41.0457},{"date":"2021-03-12","close":41.8249},{"date":"2021-03-15","close":41.8081},{"date":"2021-03-16","close":41.1546},{"date":"2021-03-17","close":40.5011},{"date":"2021-03-18","close":40.4089},{"date":"2021-03-19","close":40.0989},{"date":"2021-03-22","close":38.1468},{"date":"2021-03-23","close":36.3119},{"date":"2021-03-24","close":35.5914},{"date":"2021-03-25","close":36.7392},{"date":"2021-03-26","close":37.8535},{"date":"2021-03-29","close":36.4041},{"date":"2021-03-30","close":37.2503},{"date":"2021-03-31","close":36.823},{"date":"2021-04-01","close":37.2587},{"date":"2021-04-05","close":36.9989},{"date":"2021-04-06","close":36.5214},{"date":"2021-04-07","close":36.4711},{"date":"2021-04-08","close":36.756},{"date":"2021-04-09","close":37.2252},{"date":"2021-04-12","close":37.1414},{"date":"2021-04-13","close":36.337},{"date":"2021-04-14","close":37.1457},{"date":"2021-04-15","close":36.7498},{"date":"2021-04-16","close":37.2552},{"date":"2021-04-19","close":37.0362},{"date":"2021-04-20","close":35.3431},{"date":"2021-04-21","close":36.3876},{"date":"2021-04-22","close":36.1096},{"date":"2021-04-23","close":38.6534},{"date":"2021-04-26","close":38.2659},{"date":"2021-04-27","close":39.0661},{"date":"2021-04-28","close":39.1419},{"date":"2021-04-29","close":39.6305},{"date":"2021-04-30","close":39.2598},{"date":"2021-05-03","close":39.8579},{"date":"2021-05-04","close":40.5149},{"date":"2021-05-05","close":40.4643},{"date":"2021-05-06","close":41.0708},{"date":"2021-05-07","close":41.0034},{"date":"2021-05-10","close":39.9926},{"date":"2021-05-11","close":39.5715},{"date":"2021-05-12","close":38.527},{"date":"2021-05-13","close":39.6305},{"date":"2021-05-14","close":40.3212},{"date":"2021-05-17","close":40.3633},{"date":"2021-05-18","close":39.0998},{"date":"2021-05-19","close":39.1251},{"date":"2021-05-20","close":39.243},{"date":"2021-05-21","close":40.1274},{"date":"2021-05-24","close":39.9084},{"date":"2021-05-25","close":38.9482},{"date":"2021-05-26","close":39.7989},{"date":"2021-05-27","close":40.279},{"date":"2021-05-28","close":40.2538},{"date":"2021-06-01","close":40.5991},{"date":"2021-06-02","close":39.9084},{"date":"2021-06-03","close":39.8831},{"date":"2021-06-04","close":40.1274},{"date":"2021-06-07","close":40.557},{"date":"2021-06-08","close":40.776},{"date":"2021-06-09","close":40.0263},{"date":"2021-06-10","close":38.7123},{"date":"2021-06-11","close":38.8977},{"date":"2021-06-14","close":37.9121},{"date":"2021-06-15","close":38.4512},{"date":"2021-06-16","close":39.3441},{"date":"2021-06-17","close":36.7077},{"date":"2021-06-18","close":35.0652},{"date":"2021-06-21","close":36.775},{"date":"2021-06-22","close":36.615},{"date":"2021-06-23","close":36.3876},{"date":"2021-06-24","close":37.1878},{"date":"2021-06-25","close":37.5584},{"date":"2021-06-28","close":35.9917},{"date":"2021-06-29","close":35.8654},{"date":"2021-06-30","close":35.958},{"date":"2021-07-01","close":36.5813},{"date":"2021-07-02","close":36.0759},{"date":"2021-07-06","close":34.7619},{"date":"2021-07-07","close":34.7451},{"date":"2021-07-08","close":34.1555},{"date":"2021-07-09","close":35.9496},{"date":"2021-07-12","close":36.0001},{"date":"2021-07-13","close":34.6777},{"date":"2021-07-14","close":34.2203},{"date":"2021-07-15","close":34.449},{"date":"2021-07-16","close":33.2208},{"date":"2021-07-19","close":31.73},{"date":"2021-07-20","close":32.5855},{"date":"2021-07-21","close":33.5427},{"date":"2021-07-22","close":32.2552},{"date":"2021-07-23","close":32.738},{"date":"2021-07-26","close":33.1192},{"date":"2021-07-27","close":33.2123},{"date":"2021-07-28","close":33.7544},{"date":"2021-07-29","close":33.8476},{"date":"2021-07-30","close":33.5257},{"date":"2021-08-02","close":33.2123},{"date":"2021-08-03","close":33.9916},{"date":"2021-08-04","close":33.8137},{"date":"2021-08-05","close":34.6862},{"date":"2021-08-06","close":35.9144},{"date":"2021-08-09","close":35.3384},{"date":"2021-08-10","close":35.6772},{"date":"2021-08-11","close":36.3718},{"date":"2021-08-12","close":36.0414},{"date":"2021-08-13","close":35.6433},{"date":"2021-08-16","close":35.728},{"date":"2021-08-17","close":34.9572},{"date":"2021-08-18","close":34.6015},{"date":"2021-08-19","close":34.1017},{"date":"2021-08-20","close":34.7455},{"date":"2021-08-23","close":35.2029},{"date":"2021-08-24","close":35.5332},{"date":"2021-08-25","close":35.728},{"date":"2021-08-26","close":35.1436},{"date":"2021-08-27","close":36.3125},{"date":"2021-08-30","close":35.3892},{"date":"2021-08-31","close":35.601},{"date":"2021-09-01","close":34.9826},{"date":"2021-09-02","close":35.2198},{"date":"2021-09-03","close":35.4316},{"date":"2021-09-07","close":35.3638},{"date":"2021-09-08","close":34.5676},{"date":"2021-09-09","close":34.8132},{"date":"2021-09-10","close":34.2711},{"date":"2021-09-13","close":34.6354},{"date":"2021-09-14","close":34.0933},{"date":"2021-09-15","close":34.3474},{"date":"2021-09-16","close":33.8815},{"date":"2021-09-17","close":34.0001},{"date":"2021-09-20","close":32.9243},{"date":"2021-09-21","close":32.8481},{"date":"2021-09-22","close":33.6951},{"date":"2021-09-23","close":35.0589},{"date":"2021-09-24","close":34.9826},{"date":"2021-09-27","close":36.3718},{"date":"2021-09-28","close":35.9059},{"date":"2021-09-29","close":35.7958},{"date":"2021-09-30","close":35.4231},{"date":"2021-10-01","close":36.9647},{"date":"2021-10-04","close":36.8631},{"date":"2021-10-05","close":36.5158},{"date":"2021-10-06","close":36.4141},{"date":"2021-10-07","close":35.9991},{"date":"2021-10-08","close":35.7789},{"date":"2021-10-11","close":35.44},{"date":"2021-10-12","close":35.4655},{"date":"2021-10-13","close":35.3632},{"date":"2021-10-14","close":35.9254},{"date":"2021-10-15","close":35.7636},{"date":"2021-10-18","close":35.8402},{"date":"2021-10-19","close":36.0872},{"date":"2021-10-20","close":37.1944},{"date":"2021-10-21","close":36.1128},{"date":"2021-10-22","close":35.2185},{"date":"2021-10-25","close":35.9509},{"date":"2021-10-26","close":35.261},{"date":"2021-10-27","close":34.2731},{"date":"2021-10-28","close":35.1674},{"date":"2021-10-29","close":34.5456},{"date":"2021-11-01","close":35.8828},{"date":"2021-11-02","close":35.3207},{"date":"2021-11-03","close":36.4875},{"date":"2021-11-04","close":35.5676},{"date":"2021-11-05","close":36.709},{"date":"2021-11-08","close":36.5897},{"date":"2021-11-09","close":36.8026},{"date":"2021-11-10","close":36.7686},{"date":"2021-11-11","close":36.8112},{"date":"2021-11-12","close":36.7004},{"date":"2021-11-15","close":36.709},{"date":"2021-11-16","close":36.6068},{"date":"2021-11-17","close":36.249},{"date":"2021-11-18","close":36.2405},{"date":"2021-11-19","close":35.721},{"date":"2021-11-22","close":36.4023},{"date":"2021-11-23","close":36.8963},{"date":"2021-11-24","close":36.5301},{"date":"2021-11-26","close":34.7245},{"date":"2021-11-29","close":34.3753},{"date":"2021-11-30","close":33.762},{"date":"2021-12-01","close":33.2425},{"date":"2021-12-02","close":34.7926},{"date":"2021-12-03","close":33.9068},{"date":"2021-12-06","close":34.9118},{"date":"2021-12-07","close":34.9033},{"date":"2021-12-08","close":35.244},{"date":"2021-12-09","close":35.2185},{"date":"2021-12-10","close":35.1162},{"date":"2021-12-13","close":34.3156},{"date":"2021-12-14","close":34.6478},{"date":"2021-12-15","close":34.8948},{"date":"2021-12-16","close":35.3207},{"date":"2021-12-17","close":35.1759},{"date":"2021-12-20","close":33.9494},{"date":"2021-12-21","close":35.014},{"date":"2021-12-22","close":35.5336},{"date":"2021-12-23","close":35.6784},{"date":"2021-12-27","close":36.002},{"date":"2021-12-28","close":36.0872},{"date":"2021-12-29","close":36.0276},{"date":"2021-12-30","close":35.968},{"date":"2021-12-31","close":36.0361},{"date":"2022-01-03","close":36.8367},{"date":"2022-01-04","close":37.6884},{"date":"2022-01-05","close":37.467},{"date":"2022-01-06","close":38.8638},{"date":"2022-01-07","close":39.4941},{"date":"2022-01-10","close":39.4259},{"date":"2022-01-11","close":38.9064},{"date":"2022-01-12","close":39.0767},{"date":"2022-01-13","close":39.2993},{"date":"2022-01-14","close":39.693},{"date":"2022-01-18","close":38.9398},{"date":"2022-01-19","close":37.6386},{"date":"2022-01-20","close":35.199},{"date":"2022-01-21","close":35.9437},{"date":"2022-01-24","close":37.2106},{"date":"2022-01-25","close":37.5359},{"date":"2022-01-26","close":37.2705},{"date":"2022-01-27","close":35.7468},{"date":"2022-01-28","close":35.6441},{"date":"2022-01-31","close":35.7383},{"date":"2022-02-01","close":36.1749},{"date":"2022-02-02","close":36.0379},{"date":"2022-02-03","close":36.7227},{"date":"2022-02-04","close":37.262},{"date":"2022-02-07","close":37.1165},{"date":"2022-02-08","close":37.8355},{"date":"2022-02-09","close":37.6386},{"date":"2022-02-10","close":37.3561},{"date":"2022-02-11","close":36.9795},{"date":"2022-02-14","close":36.9453},{"date":"2022-02-15","close":37.8184},{"date":"2022-02-16","close":37.8612},{"date":"2022-02-17","close":36.6371},{"date":"2022-02-18","close":37.3561},{"date":"2022-02-22","close":37.1935},{"date":"2022-02-23","close":36.7141},{"date":"2022-02-24","close":35.8838},{"date":"2022-02-25","close":37.3818},{"date":"2022-02-28","close":37.8355},{"date":"2022-03-01","close":35.841},{"date":"2022-03-02","close":37.4161},{"date":"2022-03-03","close":37.3134},{"date":"2022-03-04","close":35.49},{"date":"2022-03-07","close":34.3002},{"date":"2022-03-08","close":34.2232},{"date":"2022-03-09","close":35.3616},{"date":"2022-03-10","close":35.3959},{"date":"2022-03-11","close":35.6613},{"date":"2022-03-14","close":36.0893},{"date":"2022-03-15","close":35.9951},{"date":"2022-03-16","close":37.2363},{"date":"2022-03-17","close":36.5686},{"date":"2022-03-18","close":37.1165},{"date":"2022-03-21","close":36.5515},{"date":"2022-03-22","close":36.9624},{"date":"2022-03-23","close":35.4301},{"date":"2022-03-24","close":36.3632},{"date":"2022-03-25","close":38.3405},{"date":"2022-03-28","close":38.1608},{"date":"2022-03-29","close":39.0767},{"date":"2022-03-30","close":38.1009},{"date":"2022-03-31","close":37.6301},{"date":"2022-04-01","close":37.5616},{"date":"2022-04-04","close":37.8098},{"date":"2022-04-05","close":36.8768},{"date":"2022-04-06","close":36.5601},{"date":"2022-04-07","close":35.8753},{"date":"2022-04-08","close":36.0893},{"date":"2022-04-11","close":36.7997},{"date":"2022-04-12","close":36.6885},{"date":"2022-04-13","close":36.8004},{"date":"2022-04-14","close":36.3354},{"date":"2022-04-18","close":36.6282},{"date":"2022-04-19","close":37.7561},{"date":"2022-04-20","close":37.782},{"date":"2022-04-21","close":35.2936},{"date":"2022-04-22","close":35.0267},{"date":"2022-04-25","close":34.4067},{"date":"2022-04-26","close":33.1927},{"date":"2022-04-27","close":33.5113},{"date":"2022-04-28","close":33.4682},{"date":"2022-04-29","close":32.3231},{"date":"2022-05-02","close":33.0033},{"date":"2022-05-03","close":33.8815},{"date":"2022-05-04","close":34.8545},{"date":"2022-05-05","close":34.3034},{"date":"2022-05-06","close":34.114},{"date":"2022-05-09","close":33.1152},{"date":"2022-05-10","close":33.0377},{"date":"2022-05-11","close":32.788},{"date":"2022-05-12","close":32.788},{"date":"2022-05-13","close":33.0808},{"date":"2022-05-16","close":32.9344},{"date":"2022-05-17","close":34.6392},{"date":"2022-05-18","close":34.1484},{"date":"2022-05-19","close":33.7696},{"date":"2022-05-20","close":34.0623},{"date":"2022-05-23","close":34.8545},{"date":"2022-05-24","close":34.7339},{"date":"2022-05-25","close":35.0697},{"date":"2022-05-26","close":35.8274},{"date":"2022-05-27","close":36.3096},{"date":"2022-05-31","close":35.8705},{"date":"2022-06-01","close":35.8963},{"date":"2022-06-02","close":35.8791},{"date":"2022-06-03","close":35.0697},{"date":"2022-06-06","close":35.5089},{"date":"2022-06-07","close":35.7844},{"date":"2022-06-08","close":35.2161},{"date":"2022-06-09","close":33.5801},{"date":"2022-06-10","close":32.435},{"date":"2022-06-13","close":30.954},{"date":"2022-06-14","close":31.0746},{"date":"2022-06-15","close":31.4448},{"date":"2022-06-16","close":29.9638},{"date":"2022-06-17","close":30.3341},{"date":"2022-06-21","close":30.6785},{"date":"2022-06-22","close":30.6871},{"date":"2022-06-23","close":30.0327},{"date":"2022-06-24","close":31.1951},{"date":"2022-06-27","close":30.9454},{"date":"2022-06-28","close":31.1434},{"date":"2022-06-29","close":30.7301},{"date":"2022-06-30","close":30.6268},{"date":"2022-07-01","close":31.1779},{"date":"2022-07-05","close":30.6871},{"date":"2022-07-06","close":30.3255},{"date":"2022-07-07","close":30.4632},{"date":"2022-07-08","close":30.4202},{"date":"2022-07-11","close":30.1705},{"date":"2022-07-12","close":30.291},{"date":"2022-07-13","close":30.1262},{"date":"2022-07-14","close":29.684},{"date":"2022-07-15","close":30.5425},{"date":"2022-07-18","close":30.8287},{"date":"2022-07-19","close":31.9213},{"date":"2022-07-20","close":32.3116},{"date":"2022-07-21","close":32.9966},{"date":"2022-07-22","close":32.459},{"date":"2022-07-25","close":32.9186},{"date":"2022-07-26","close":32.0341},{"date":"2022-07-27","close":32.9013},{"date":"2022-07-28","close":32.8232},{"date":"2022-07-29","close":33.6904},{"date":"2022-08-01","close":33.4389},{"date":"2022-08-02","close":32.7799},{"date":"2022-08-03","close":33.3435},{"date":"2022-08-04","close":33.1007},{"date":"2022-08-05","close":33.5083},{"date":"2022-08-08","close":33.5256},{"date":"2022-08-09","close":33.6037},{"date":"2022-08-10","close":34.5229},{"date":"2022-08-11","close":34.8438},{"date":"2022-08-12","close":35.3988},{"date":"2022-08-15","close":35.4855},{"date":"2022-08-16","close":35.6329},{"date":"2022-08-17","close":35.2774},{"date":"2022-08-18","close":35.5549},{"date":"2022-08-19","close":34.8178},{"date":"2022-08-22","close":34.072},{"date":"2022-08-23","close":34.1414},{"date":"2022-08-24","close":34.1587},{"date":"2022-08-25","close":34.3408},{"date":"2022-08-26","close":33.2481},{"date":"2022-08-29","close":32.6151},{"date":"2022-08-30","close":32.3549},{"date":"2022-08-31","close":32.1295},{"date":"2022-09-01","close":31.8173},{"date":"2022-09-02","close":31.6438},{"date":"2022-09-06","close":30.742},{"date":"2022-09-07","close":31.375},{"date":"2022-09-08","close":32.0427},{"date":"2022-09-09","close":32.6411},{"date":"2022-09-12","close":33.2048},{"date":"2022-09-13","close":32.0948},{"date":"2022-09-14","close":32.1642},{"date":"2022-09-15","close":32.6064},{"date":"2022-09-16","close":32.6324},{"date":"2022-09-19","close":33.4996},{"date":"2022-09-20","close":33.2048},{"date":"2022-09-21","close":32.4156},{"date":"2022-09-22","close":31.4184},{"date":"2022-09-23","close":30.7246},{"date":"2022-09-26","close":30.317},{"date":"2022-09-27","close":29.5973},{"date":"2022-09-28","close":30.0655},{"date":"2022-09-29","close":29.5539},{"date":"2022-09-30","close":29.6319},{"date":"2022-10-03","close":30.6466},{"date":"2022-10-04","close":32.0514},{"date":"2022-10-05","close":31.9473},{"date":"2022-10-06","close":31.6005},{"date":"2022-10-07","close":30.6986},{"date":"2022-10-10","close":30.7246},{"date":"2022-10-11","close":31.0021},{"date":"2022-10-12","close":30.2823},{"date":"2022-10-13","close":31.61},{"date":"2022-10-14","close":30.7802},{"date":"2022-10-17","close":31.7323},{"date":"2022-10-18","close":31.6799},{"date":"2022-10-19","close":31.2431},{"date":"2022-10-20","close":30.0378},{"date":"2022-10-21","close":29.9679},{"date":"2022-10-24","close":30.5793},{"date":"2022-10-25","close":30.6579},{"date":"2022-10-26","close":30.4046},{"date":"2022-10-27","close":30.5444},{"date":"2022-10-28","close":31.4615},{"date":"2022-10-31","close":31.4004},{"date":"2022-11-01","close":31.4091},{"date":"2022-11-02","close":30.4308},{"date":"2022-11-03","close":30.029},{"date":"2022-11-04","close":30.885},{"date":"2022-11-07","close":30.8588},{"date":"2022-11-08","close":30.7977},{"date":"2022-11-09","close":30.3085},{"date":"2022-11-10","close":33.1036},{"date":"2022-11-11","close":33.5927},{"date":"2022-11-14","close":32.894},{"date":"2022-11-15","close":33.3918},{"date":"2022-11-16","close":32.4485},{"date":"2022-11-17","close":31.741},{"date":"2022-11-18","close":31.4964},{"date":"2022-11-21","close":31.4615},{"date":"2022-11-22","close":31.8283},{"date":"2022-11-23","close":31.8545},{"date":"2022-11-25","close":31.9419},{"date":"2022-11-28","close":30.9811},{"date":"2022-11-29","close":31.3479},{"date":"2022-11-30","close":32.0729},{"date":"2022-12-01","close":31.8982},{"date":"2022-12-02","close":31.5925},{"date":"2022-12-05","close":29.8631},{"date":"2022-12-06","close":30.1601},{"date":"2022-12-07","close":30.1601},{"date":"2022-12-08","close":30.6667},{"date":"2022-12-09","close":30.4832},{"date":"2022-12-12","close":30.8151},{"date":"2022-12-13","close":30.1513},{"date":"2022-12-14","close":29.5224},{"date":"2022-12-15","close":28.5005},{"date":"2022-12-16","close":28.4132},{"date":"2022-12-19","close":28.7451},{"date":"2022-12-20","close":28.9372},{"date":"2022-12-21","close":29.4526},{"date":"2022-12-22","close":29.0595},{"date":"2022-12-23","close":29.4438},{"date":"2022-12-27","close":29.47},{"date":"2022-12-28","close":29.1905},{"date":"2022-12-29","close":29.2604},{"date":"2022-12-30","close":29.6709},{"date":"2023-01-03","close":29.0945},{"date":"2023-01-04","close":29.4526},{"date":"2023-01-05","close":28.6839},{"date":"2023-01-06","close":29.7932},{"date":"2023-01-09","close":29.6622},{"date":"2023-01-10","close":30.0727},{"date":"2023-01-11","close":30.5269},{"date":"2023-01-12","close":30.914},{"date":"2023-01-13","close":30.9844},{"date":"2023-01-17","close":30.8436},{"date":"2023-01-18","close":29.8847},{"date":"2023-01-19","close":29.4008},{"date":"2023-01-20","close":30.9228},{"date":"2023-01-23","close":31.2219},{"date":"2023-01-24","close":30.7117},{"date":"2023-01-25","close":31.2395},{"date":"2023-01-26","close":31.9609},{"date":"2023-01-27","close":32.2864},{"date":"2023-01-30","close":32.304},{"date":"2023-01-31","close":33.1133},{"date":"2023-02-01","close":33.6588},{"date":"2023-02-02","close":35.1279},{"date":"2023-02-03","close":34.9168},{"date":"2023-02-06","close":34.0898},{"date":"2023-02-07","close":34.125},{"date":"2023-02-08","close":33.5972},{"date":"2023-02-09","close":33.1485},{"date":"2023-02-10","close":33.1309},{"date":"2023-02-13","close":33.7555},{"date":"2023-02-14","close":33.7292},{"date":"2023-02-15","close":34.0547},{"date":"2023-02-16","close":33.2541},{"date":"2023-02-17","close":32.3656},{"date":"2023-02-21","close":31.1779},{"date":"2023-02-22","close":30.9404},{"date":"2023-02-23","close":30.9844},{"date":"2023-02-24","close":30.914},{"date":"2023-02-27","close":30.7732},{"date":"2023-02-28","close":31.1603},{"date":"2023-03-01","close":31.1339},{"date":"2023-03-02","close":30.6765},{"date":"2023-03-03","close":30.9844},{"date":"2023-03-06","close":30.5621},{"date":"2023-03-07","close":29.5944},{"date":"2023-03-08","close":29.1281},{"date":"2023-03-09","close":26.7616},{"date":"2023-03-10","close":25.7587},{"date":"2023-03-13","close":22.0726},{"date":"2023-03-14","close":21.0873},{"date":"2023-03-15","close":20.3571},{"date":"2023-03-16","close":20.3219},{"date":"2023-03-17","close":18.712},{"date":"2023-03-20","close":19.6094},{"date":"2023-03-21","close":21.6592},{"date":"2023-03-22","close":19.8117},{"date":"2023-03-23","close":18.9408},{"date":"2023-03-24","close":19.7589},{"date":"2023-03-27","close":20.2428},{"date":"2023-03-28","close":20.4187},{"date":"2023-03-29","close":20.2868},{"date":"2023-03-30","close":19.583},{"date":"2023-03-31","close":19.8645},{"date":"2023-04-03","close":19.627},{"date":"2023-04-04","close":19.0023},{"date":"2023-04-05","close":18.3689},{"date":"2023-04-06","close":18.9056},{"date":"2023-04-10","close":19.0199},{"date":"2023-04-11","close":18.9754},{"date":"2023-04-12","close":18.7616},{"date":"2023-04-13","close":19.0021},{"date":"2023-04-14","close":18.2894},{"date":"2023-04-17","close":18.7705},{"date":"2023-04-18","close":18.2627},{"date":"2023-04-19","close":19.4565},{"date":"2023-04-20","close":18.9843},{"date":"2023-04-21","close":18.8952},{"date":"2023-04-24","close":19.1714},{"date":"2023-04-25","close":18.5834},{"date":"2023-04-26","close":19.2248},{"date":"2023-04-27","close":19.6703},{"date":"2023-04-28","close":20.089},{"date":"2023-05-01","close":19.0823},{"date":"2023-05-02","close":17.256},{"date":"2023-05-03","close":16.9442},{"date":"2023-05-04","close":15.697},{"date":"2023-05-05","close":16.2048},{"date":"2023-05-08","close":15.4119},{"date":"2023-05-09","close":15.3496},{"date":"2023-05-10","close":14.7438},{"date":"2023-05-11","close":14.7082},{"date":"2023-05-12","close":14.5923},{"date":"2023-05-15","close":15.7148},{"date":"2023-05-16","close":15.0912},{"date":"2023-05-17","close":16.5968},{"date":"2023-05-18","close":16.9086},{"date":"2023-05-19","close":16.5701},{"date":"2023-05-22","close":17.1224},{"date":"2023-05-23","close":17.8618},{"date":"2023-05-24","close":17.1402},{"date":"2023-05-25","close":17.2204},{"date":"2023-05-26","close":17.4698},{"date":"2023-05-30","close":17.5678},{"date":"2023-05-31","close":16.8551},{"date":"2023-06-01","close":17.4431},{"date":"2023-06-02","close":18.7527},{"date":"2023-06-05","close":18.4943},{"date":"2023-06-06","close":20.2404},{"date":"2023-06-07","close":20.8908},{"date":"2023-06-08","close":20.7393},{"date":"2023-06-09","close":20.0444},{"date":"2023-06-12","close":19.7326},{"date":"2023-06-13","close":20.4809},{"date":"2023-06-14","close":19.7594},{"date":"2023-06-15","close":20.6413},{"date":"2023-06-16","close":20.6502},{"date":"2023-06-20","close":20.1424},{"date":"2023-06-21","close":19.9643},{"date":"2023-06-22","close":19.3941},{"date":"2023-06-23","close":18.9219},{"date":"2023-06-26","close":18.8685},{"date":"2023-06-27","close":19.2783},{"date":"2023-06-28","close":19.1803},{"date":"2023-06-29","close":19.6346},{"date":"2023-06-30","close":19.1981},{"date":"2023-07-03","close":19.9197},{"date":"2023-07-05","close":19.6168},{"date":"2023-07-06","close":18.9219},{"date":"2023-07-07","close":19.5545},{"date":"2023-07-10","close":19.9643},{"date":"2023-07-11","close":20.57},{"date":"2023-07-12","close":21.2204},{"date":"2023-07-13","close":21.6259},{"date":"2023-07-14","close":20.8329},{"date":"2023-07-17","close":21.3375},{"date":"2023-07-18","close":22.581},{"date":"2023-07-19","close":23.6172},{"date":"2023-07-20","close":23.9506},{"date":"2023-07-21","close":23.7434},{"date":"2023-07-24","close":24.7346},{"date":"2023-07-25","close":25.5275},{"date":"2023-07-26","close":26.8972},{"date":"2023-07-27","close":26.0862},{"date":"2023-07-28","close":26.78},{"date":"2023-07-31","close":26.8881},{"date":"2023-08-01","close":26.6719},{"date":"2023-08-02","close":26.1583},{"date":"2023-08-03","close":26.3835},{"date":"2023-08-04","close":26.5728},{"date":"2023-08-07","close":26.798},{"date":"2023-08-08","close":26.9062},{"date":"2023-08-09","close":26.3655},{"date":"2023-08-10","close":25.7708},{"date":"2023-08-11","close":25.933},{"date":"2023-08-14","close":25.086},{"date":"2023-08-15","close":24.239},{"date":"2023-08-16","close":23.5451},{"date":"2023-08-17","close":23.428},{"date":"2023-08-18","close":23.4641},{"date":"2023-08-21","close":23.2568},{"date":"2023-08-22","close":22.3377},{"date":"2023-08-23","close":22.7432},{"date":"2023-08-24","close":23.2117},{"date":"2023-08-25","close":23.1216},{"date":"2023-08-28","close":23.3739},{"date":"2023-08-29","close":23.6893},{"date":"2023-08-30","close":23.3289},{"date":"2023-08-31","close":23.6533},{"date":"2023-09-01","close":24.4913},{"date":"2023-09-05","close":23.8515},{"date":"2023-09-06","close":23.0766},{"date":"2023-09-07","close":22.2927},{"date":"2023-09-08","close":22.3017},{"date":"2023-09-11","close":22.3737},{"date":"2023-09-12","close":22.2656},{"date":"2023-09-13","close":21.761},{"date":"2023-09-14","close":22.3107},{"date":"2023-09-15","close":21.8962},{"date":"2023-09-18","close":21.4546},{"date":"2023-09-19","close":21.2294},{"date":"2023-09-20","close":20.9681},{"date":"2023-09-21","close":20.1931},{"date":"2023-09-22","close":20.2652},{"date":"2023-09-25","close":20.5265},{"date":"2023-09-26","close":20.4725},{"date":"2023-09-27","close":20.2923},{"date":"2023-09-28","close":20.3463},{"date":"2023-09-29","close":20.4545},{"date":"2023-10-02","close":19.8057},{"date":"2023-10-03","close":19.1389},{"date":"2023-10-04","close":19.4362},{"date":"2023-10-05","close":19.9228},{"date":"2023-10-06","close":19.6074},{"date":"2023-10-09","close":19.3732},{"date":"2023-10-10","close":19.9408},{"date":"2023-10-11","close":20.2022},{"date":"2023-10-12","close":19.9468},{"date":"2023-10-13","close":19.6823},{"date":"2023-10-16","close":20.339},{"date":"2023-10-17","close":20.6582},{"date":"2023-10-18","close":20.2295},{"date":"2023-10-19","close":20.4849},{"date":"2023-10-20","close":19.9012},{"date":"2023-10-23","close":19.5546},{"date":"2023-10-24","close":19.8647},{"date":"2023-10-25","close":19.4816},{"date":"2023-10-26","close":20.1565},{"date":"2023-10-27","close":19.4725},{"date":"2023-10-30","close":19.8738},{"date":"2023-10-31","close":19.892},{"date":"2023-11-01","close":20.2022},{"date":"2023-11-02","close":21.7618},{"date":"2023-11-03","close":22.6374},{"date":"2023-11-06","close":22.2269},{"date":"2023-11-07","close":21.7891},{"date":"2023-11-08","close":21.2966},{"date":"2023-11-09","close":20.7129},{"date":"2023-11-10","close":20.6673},{"date":"2023-11-13","close":20.6399},{"date":"2023-11-14","close":22.9475},{"date":"2023-11-15","close":23.5585},{"date":"2023-11-16","close":23.5312},{"date":"2023-11-17","close":24.5253},{"date":"2023-11-20","close":24.7716},{"date":"2023-11-21","close":23.9051},{"date":"2023-11-22","close":24.2426},{"date":"2023-11-24","close":24.2791},{"date":"2023-11-27","close":23.9963},{"date":"2023-11-28","close":24.0328},{"date":"2023-11-29","close":24.7898},{"date":"2023-11-30","close":25.1638},{"date":"2023-12-01","close":26.924},{"date":"2023-12-04","close":26.9332},{"date":"2023-12-05","close":26.2856},{"date":"2023-12-06","close":26.0576},{"date":"2023-12-07","close":26.9788},{"date":"2023-12-08","close":27.1247},{"date":"2023-12-11","close":26.9332},{"date":"2023-12-12","close":26.7051},{"date":"2023-12-13","close":28.7938},{"date":"2023-12-14","close":30.098},{"date":"2023-12-15","close":29.9977},{"date":"2023-12-18","close":29.2589},{"date":"2023-12-19","close":29.5508},{"date":"2023-12-20","close":28.6661},{"date":"2023-12-21","close":29.4869},{"date":"2023-12-22","close":29.414},{"date":"2023-12-26","close":30.0524},{"date":"2023-12-27","close":29.8882},{"date":"2023-12-28","close":30.0889},{"date":"2023-12-29","close":29.5781},{"date":"2024-01-02","close":29.6329},{"date":"2024-01-03","close":28.6478},{"date":"2024-01-04","close":28.5019},{"date":"2024-01-05","close":28.4472},{"date":"2024-01-08","close":28.9488},{"date":"2024-01-09","close":27.9729},{"date":"2024-01-10","close":28.055},{"date":"2024-01-11","close":27.6409},{"date":"2024-01-12","close":27.4385},{"date":"2024-01-16","close":26.8128},{"date":"2024-01-17","close":26.6012},{"date":"2024-01-18","close":26.3895},{"date":"2024-01-19","close":26.9048},{"date":"2024-01-22","close":27.4569},{"date":"2024-01-23","close":27.0981},{"date":"2024-01-24","close":27.5213},{"date":"2024-01-25","close":27.6869},{"date":"2024-01-26","close":27.5121},{"date":"2024-01-29","close":27.6133},{"date":"2024-01-30","close":27.917},{"date":"2024-01-31","close":26.0031},{"date":"2024-02-01","close":24.4849},{"date":"2024-02-02","close":24.4665},{"date":"2024-02-05","close":23.8868},{"date":"2024-02-06","close":23.5831},{"date":"2024-02-07","close":22.893},{"date":"2024-02-08","close":23.942},{"date":"2024-02-09","close":24.6505},{"date":"2024-02-12","close":25.2394},{"date":"2024-02-13","close":23.6567},{"date":"2024-02-14","close":24.0984},{"date":"2024-02-15","close":25.3498},{"date":"2024-02-16","close":25.0922},{"date":"2024-02-20","close":24.9817},{"date":"2024-02-21","close":24.8989},{"date":"2024-02-22","close":25.1198},{"date":"2024-02-23","close":24.8897},{"date":"2024-02-26","close":24.2548},{"date":"2024-02-27","close":24.4941},{"date":"2024-02-28","close":24.1536},{"date":"2024-02-29","close":24.6781},{"date":"2024-03-01","close":24.1352},{"date":"2024-03-04","close":23.5095},{"date":"2024-03-05","close":25.0922},{"date":"2024-03-06","close":25.2854},{"date":"2024-03-07","close":25.5154},{"date":"2024-03-08","close":25.3406},{"date":"2024-03-11","close":25.6626},{"date":"2024-03-12","close":25.1106},{"date":"2024-03-13","close":25.0461},{"date":"2024-03-14","close":24.1628},{"date":"2024-03-15","close":24.4205},{"date":"2024-03-18","close":24.1904},{"date":"2024-03-19","close":24.0248},{"date":"2024-03-20","close":25.0922},{"date":"2024-03-21","close":25.3958},{"date":"2024-03-22","close":24.8161},{"date":"2024-03-25","close":24.8713},{"date":"2024-03-26","close":24.6689},{"date":"2024-03-27","close":25.9203},{"date":"2024-03-28","close":25.7639},{"date":"2024-04-01","close":25.2486},{"date":"2024-04-02","close":24.8989},{"date":"2024-04-03","close":24.8529},{"date":"2024-04-04","close":24.8989},{"date":"2024-04-05","close":24.7701},{"date":"2024-04-08","close":25.2118},{"date":"2024-04-09","close":25.3038},{"date":"2024-04-10","close":23.6935},{"date":"2024-04-11","close":23.8145},{"date":"2024-04-12","close":23.4981},{"date":"2024-04-15","close":23.2096},{"date":"2024-04-16","close":22.7815},{"date":"2024-04-17","close":23.4423},{"date":"2024-04-18","close":24.0751},{"date":"2024-04-19","close":24.8568},{"date":"2024-04-22","close":25.5362},{"date":"2024-04-23","close":25.6851},{"date":"2024-04-24","close":25.8526},{"date":"2024-04-25","close":25.3687},{"date":"2024-04-26","close":25.3687},{"date":"2024-04-29","close":25.4524},{"date":"2024-04-30","close":24.8754},{"date":"2024-05-01","close":25.7688},{"date":"2024-05-02","close":26.7739},{"date":"2024-05-03","close":26.8483},{"date":"2024-05-06","close":26.9228},{"date":"2024-05-07","close":26.3644},{"date":"2024-05-08","close":26.4016},{"date":"2024-05-09","close":26.9228},{"date":"2024-05-10","close":27.0717},{"date":"2024-05-13","close":26.7646},{"date":"2024-05-14","close":27.3416},{"date":"2024-05-15","close":28.0861},{"date":"2024-05-16","close":27.9279},{"date":"2024-05-17","close":27.8534},{"date":"2024-05-20","close":27.1834},{"date":"2024-05-21","close":27.1461},{"date":"2024-05-22","close":26.9972},{"date":"2024-05-23","close":26.2341},{"date":"2024-05-24","close":26.5412},{"date":"2024-05-28","close":26.4016},{"date":"2024-05-29","close":25.5176},{"date":"2024-05-30","close":25.9922},{"date":"2024-05-31","close":26.6994},{"date":"2024-06-03","close":26.5412},{"date":"2024-06-04","close":26.5505},{"date":"2024-06-05","close":26.1411},{"date":"2024-06-06","close":26.3644},{"date":"2024-06-07","close":26.3458},{"date":"2024-06-10","close":25.6199},{"date":"2024-06-11","close":25.257},{"date":"2024-06-12","close":26.4109},{"date":"2024-06-13","close":25.9922},{"date":"2024-06-14","close":25.1732},{"date":"2024-06-17","close":25.9643},{"date":"2024-06-18","close":25.8805},{"date":"2024-06-20","close":26.1318},{"date":"2024-06-21","close":26.0852},{"date":"2024-06-24","close":26.5878},{"date":"2024-06-25","close":26.1132},{"date":"2024-06-26","close":26.0015},{"date":"2024-06-27","close":26.5692},{"date":"2024-06-28","close":27.2392},{"date":"2024-07-01","close":26.9135},{"date":"2024-07-02","close":27.4998},{"date":"2024-07-03","close":27.1741},{"date":"2024-07-05","close":26.6622},{"date":"2024-07-08","close":26.7925},{"date":"2024-07-09","close":27.5463},{"date":"2024-07-10","close":28.0581},{"date":"2024-07-11","close":29.6867},{"date":"2024-07-12","close":29.7055},{"date":"2024-07-15","close":30.7949},{"date":"2024-07-16","close":32.2131},{"date":"2024-07-17","close":32.5512},{"date":"2024-07-18","close":34.0068},{"date":"2024-07-19","close":34.6173},{"date":"2024-07-22","close":35.0681},{"date":"2024-07-23","close":35.7537},{"date":"2024-07-24","close":34.8803},{"date":"2024-07-25","close":35.5095},{"date":"2024-07-26","close":36.5144},{"date":"2024-07-29","close":35.8006},{"date":"2024-07-30","close":36.1293},{"date":"2024-07-31","close":36.1763},{"date":"2024-08-01","close":34.4576},{"date":"2024-08-02","close":33.4715},{"date":"2024-08-05","close":32.3539},{"date":"2024-08-06","close":32.1755},{"date":"2024-08-07","close":32.0252},{"date":"2024-08-08","close":32.5887},{"date":"2024-08-09","close":32.6732},{"date":"2024-08-12","close":32.3539},{"date":"2024-08-13","close":33.1616},{"date":"2024-08-14","close":32.8892},{"date":"2024-08-15","close":34.1383},{"date":"2024-08-16","close":34.4295},{"date":"2024-08-19","close":34.8427},{"date":"2024-08-20","close":34.0726},{"date":"2024-08-21","close":34.2135},{"date":"2024-08-22","close":34.4013},{"date":"2024-08-23","close":36.289},{"date":"2024-08-26","close":36.1481},{"date":"2024-08-27","close":35.7537},{"date":"2024-08-28","close":35.9133},{"date":"2024-08-29","close":35.81},{"date":"2024-08-30","close":36.0918},{"date":"2024-09-03","close":35.5846},{"date":"2024-09-04","close":35.0869},{"date":"2024-09-05","close":34.514},{"date":"2024-09-06","close":33.6312},{"date":"2024-09-09","close":33.9317},{"date":"2024-09-10","close":33.6124},{"date":"2024-09-11","close":32.7672},{"date":"2024-09-12","close":32.6075},{"date":"2024-09-13","close":33.8378},{"date":"2024-09-16","close":34.1759},{"date":"2024-09-17","close":34.7206},{"date":"2024-09-18","close":34.6736},{"date":"2024-09-19","close":35.3686},{"date":"2024-09-20","close":34.4389},{"date":"2024-09-23","close":34.1759},{"date":"2024-09-24","close":34.1008},{"date":"2024-09-25","close":33.1334},{"date":"2024-09-26","close":33.5279},{"date":"2024-09-27","close":33.3964},{"date":"2024-09-30","close":34.2228},{"date":"2024-10-01","close":33.0959},{"date":"2024-10-02","close":32.6263},{"date":"2024-10-03","close":32.7578},{"date":"2024-10-04","close":33.5279},{"date":"2024-10-07","close":33.1334},{"date":"2024-10-08","close":32.7578},{"date":"2024-10-09","close":33.2461},{"date":"2024-10-10","close":33.5936},{"date":"2024-10-11","close":34.6351},{"date":"2024-10-14","close":34.8434},{"date":"2024-10-15","close":35.2506},{"date":"2024-10-16","close":35.5441},{"date":"2024-10-17","close":35.7903},{"date":"2024-10-18","close":35.0896},{"date":"2024-10-21","close":33.2622},{"date":"2024-10-22","close":33.1581},{"date":"2024-10-23","close":33.035},{"date":"2024-10-24","close":33.5273},{"date":"2024-10-25","close":32.7509},{"date":"2024-10-28","close":33.925},{"date":"2024-10-29","close":33.622},{"date":"2024-10-30","close":33.8209},{"date":"2024-10-31","close":33.4611},{"date":"2024-11-01","close":33.5179},{"date":"2024-11-04","close":32.8172},{"date":"2024-11-05","close":33.2244},{"date":"2024-11-06","close":38.2804},{"date":"2024-11-07","close":36.5193},{"date":"2024-11-08","close":36.8981},{"date":"2024-11-11","close":38.4035},{"date":"2024-11-12","close":37.665},{"date":"2024-11-13","close":38.1573},{"date":"2024-11-14","close":38.5077},{"date":"2024-11-15","close":38.5455},{"date":"2024-11-18","close":38.9527},{"date":"2024-11-19","close":39.2557},{"date":"2024-11-20","close":38.8201},{"date":"2024-11-21","close":39.5776},{"date":"2024-11-22","close":40.4487},{"date":"2024-11-25","close":40.9032},{"date":"2024-11-26","close":40.4108},{"date":"2024-11-27","close":40.1078},{"date":"2024-11-29","close":39.8332},{"date":"2024-12-02","close":39.3314},{"date":"2024-12-03","close":38.9432},{"date":"2024-12-04","close":39.3125},{"date":"2024-12-05","close":39.2557},{"date":"2024-12-06","close":39.4829},{"date":"2024-12-09","close":39.2651},{"date":"2024-12-10","close":38.9906},{"date":"2024-12-11","close":39.0474},{"date":"2024-12-12","close":38.5077},{"date":"2024-12-13","close":38.3941},{"date":"2024-12-16","close":38.6497},{"date":"2024-12-17","close":37.6082},{"date":"2024-12-18","close":35.6388},{"date":"2024-12-19","close":35.421},{"date":"2024-12-20","close":36.0743},{"date":"2024-12-23","close":36.3394},{"date":"2024-12-24","close":36.5572},{"date":"2024-12-26","close":36.7371},{"date":"2024-12-27","close":36.3678},{"date":"2024-12-30","close":36.2542},{"date":"2024-12-31","close":36.1406},{"date":"2025-01-02","close":35.9039},{"date":"2025-01-03","close":36.6803},{"date":"2025-01-06","close":36.8413},{"date":"2025-01-07","close":36.2637},{"date":"2025-01-08","close":36.5193},{"date":"2025-01-10","close":35.1742},{"date":"2025-01-13","close":35.6416},{"date":"2025-01-14","close":36.8723},{"date":"2025-01-15","close":37.998},{"date":"2025-01-16","close":37.5592},{"date":"2025-01-17","close":37.9885},{"date":"2025-01-21","close":38.2842},{"date":"2025-01-22","close":37.7691},{"date":"2025-01-23","close":38.0744},{"date":"2025-01-24","close":38.952},{"date":"2025-01-27","close":38.8662},{"date":"2025-01-28","close":38.952},{"date":"2025-01-29","close":38.9234},{"date":"2025-01-30","close":39.7152},{"date":"2025-01-31","close":39.2192},{"date":"2025-02-03","close":37.979},{"date":"2025-02-04","close":38.704},{"date":"2025-02-05","close":38.9139},{"date":"2025-02-06","close":39.3241},{"date":"2025-02-07","close":38.9043},{"date":"2025-02-10","close":38.475},{"date":"2025-02-11","close":39.2478},{"date":"2025-02-12","close":38.3606},{"date":"2025-02-13","close":38.5227},{"date":"2025-02-14","close":38.7899},{"date":"2025-02-18","close":38.6849},{"date":"2025-02-19","close":38.2365},{"date":"2025-02-20","close":37.6355},{"date":"2025-02-21","close":36.1663},{"date":"2025-02-24","close":35.6035},{"date":"2025-02-25","close":35.5081},{"date":"2025-02-26","close":35.4699},{"date":"2025-02-27","close":35.5272},{"date":"2025-02-28","close":35.8515},{"date":"2025-03-03","close":35.5272},{"date":"2025-03-04","close":33.4856},{"date":"2025-03-05","close":33.2089},{"date":"2025-03-06","close":32.2931},{"date":"2025-03-07","close":31.5299},{"date":"2025-03-10","close":29.9176},{"date":"2025-03-11","close":30.9575},{"date":"2025-03-12","close":31.8065},{"date":"2025-03-13","close":31.4536},{"date":"2025-03-14","close":32.8655},{"date":"2025-03-17","close":32.7605},{"date":"2025-03-18","close":32.8559},{"date":"2025-03-19","close":33.228},{"date":"2025-03-20","close":33.0467},{"date":"2025-03-21","close":33.0849},{"date":"2025-03-24","close":34.0962},{"date":"2025-03-25","close":33.9244},{"date":"2025-03-26","close":33.8386},{"date":"2025-03-27","close":33.5714},{"date":"2025-03-28","close":32.5507},{"date":"2025-03-31","close":32.8559},{"date":"2025-04-01","close":32.4648},{"date":"2025-04-02","close":32.9132},{"date":"2025-04-03","close":29.4311},{"date":"2025-04-04","close":28.4103},{"date":"2025-04-07","close":28.458},{"date":"2025-04-08","close":28.1241},{"date":"2025-04-09","close":30.8812},{"date":"2025-04-10","close":28.4484},{"date":"2025-04-11","close":28.5834},{"date":"2025-04-14","close":28.9497},{"date":"2025-04-15","close":29.3932},{"date":"2025-04-16","close":29.7113},{"date":"2025-04-17","close":30.2415},{"date":"2025-04-21","close":29.5378},{"date":"2025-04-22","close":30.7235},{"date":"2025-04-23","close":31.8129},{"date":"2025-04-24","close":32.4588},{"date":"2025-04-25","close":32.4202},{"date":"2025-04-28","close":31.7069},{"date":"2025-04-29","close":31.9864},{"date":"2025-04-30","close":31.5333},{"date":"2025-05-01","close":32.025},{"date":"2025-05-02","close":32.5841},{"date":"2025-05-05","close":32.4202},{"date":"2025-05-06","close":32.1021},{"date":"2025-05-07","close":31.9286},{"date":"2025-05-08","close":33.1433},{"date":"2025-05-09","close":32.6323},{"date":"2025-05-12","close":34.329},{"date":"2025-05-13","close":34.5122},{"date":"2025-05-14","close":34.6568},{"date":"2025-05-15","close":34.9845},{"date":"2025-05-16","close":35.0231},{"date":"2025-05-19","close":34.7917},{"date":"2025-05-20","close":34.5797},{"date":"2025-05-21","close":33.0565},{"date":"2025-05-22","close":33.1915},{"date":"2025-05-23","close":33.2975},{"date":"2025-05-27","close":33.7313},{"date":"2025-05-28","close":32.8444},{"date":"2025-05-29","close":33.1433},{"date":"2025-05-30","close":32.7576},{"date":"2025-06-02","close":32.4974},{"date":"2025-06-03","close":33.0758},{"date":"2025-06-04","close":32.4492},{"date":"2025-06-05","close":32.4299},{"date":"2025-06-06","close":33.1625},{"date":"2025-06-09","close":33.5867},{"date":"2025-06-10","close":34.1651},{"date":"2025-06-11","close":33.6253},{"date":"2025-06-12","close":33.471},{"date":"2025-06-13","close":32.5359},{"date":"2025-06-16","close":32.7576},{"date":"2025-06-17","close":32.3528},{"date":"2025-06-18","close":32.5456},{"date":"2025-06-20","close":32.5745},{"date":"2025-06-23","close":33.2589},{"date":"2025-06-24","close":33.6927},{"date":"2025-06-25","close":33.4325},{"date":"2025-06-26","close":34.2326},{"date":"2025-06-27","close":34.3579},{"date":"2025-06-30","close":34.3097},{"date":"2025-07-01","close":35.4955},{"date":"2025-07-02","close":36.2571},{"date":"2025-07-03","close":36.6716},{"date":"2025-07-07","close":35.9197},{"date":"2025-07-08","close":36.1799},{"date":"2025-07-09","close":36.1125},{"date":"2025-07-10","close":36.4402},{"date":"2025-07-11","close":36.2264},{"date":"2025-07-14","close":36.6541},{"date":"2025-07-15","close":35.3224},{"date":"2025-07-16","close":35.9639},{"date":"2025-07-17","close":36.8679},{"date":"2025-07-18","close":36.9262},{"date":"2025-07-21","close":36.7513},{"date":"2025-07-22","close":37.6358},{"date":"2025-07-23","close":38.4425},{"date":"2025-07-24","close":37.7233},{"date":"2025-07-25","close":37.3831},{"date":"2025-07-28","close":37.1012},{"date":"2025-07-29","close":36.6564},{"date":"2025-07-30","close":35.6848},{"date":"2025-07-31","close":35.4322},{"date":"2025-08-01","close":34.7327},{"date":"2025-08-04","close":34.7813},{"date":"2025-08-05","close":34.7813},{"date":"2025-08-06","close":34.6355},{"date":"2025-08-07","close":34.6161},{"date":"2025-08-08","close":35.0242},{"date":"2025-08-11","close":34.6453},{"date":"2025-08-12","close":36.1706},{"date":"2025-08-13","close":36.9381},{"date":"2025-08-14","close":37.1713},{"date":"2025-08-15","close":36.4232},{"date":"2025-08-18","close":36.3066},{"date":"2025-08-19","close":36.1317},{"date":"2025-08-20","close":36.2386},{"date":"2025-08-21","close":35.8111},{"date":"2025-08-22","close":37.6765},{"date":"2025-08-25","close":37.453},{"date":"2025-08-26","close":37.8416},{"date":"2025-08-27","close":38.0942},{"date":"2025-08-28","close":38.0165},{"date":"2025-08-29","close":38.0748},{"date":"2025-09-02","close":37.6376},{"date":"2025-09-03","close":37.7251},{"date":"2025-09-04","close":38.2983},{"date":"2025-09-05","close":37.8708},{"date":"2025-09-08","close":37.5696},{"date":"2025-09-09","close":37.3364},{"date":"2025-09-10","close":37.5113},{"date":"2025-09-11","close":38.1817},{"date":"2025-09-12","close":38.2011},{"date":"2025-09-15","close":37.1907},{"date":"2025-09-16","close":36.8312},{"date":"2025-09-17","close":37.0644},{"date":"2025-09-18","close":38.3663},{"date":"2025-09-19","close":37.8708},{"date":"2025-09-22","close":37.1324},{"date":"2025-09-23","close":37.2684},{"date":"2025-09-24","close":37.2781},{"date":"2025-09-25","close":36.9867},{"date":"2025-09-26","close":37.4919},{"date":"2025-09-29","close":37.113},{"date":"2025-09-30","close":37.0741},{"date":"2025-10-01","close":36.8507},{"date":"2025-10-02","close":36.977},{"date":"2025-10-03","close":37.2587},{"date":"2025-10-06","close":37.7736},{"date":"2025-10-07","close":38.7743},{"date":"2025-10-08","close":38.8812},{"date":"2025-10-09","close":38.8812},{"date":"2025-10-10","close":36.8992},{"date":"2025-10-13","close":37.82},{"date":"2025-10-14","close":38.8583},{"date":"2025-10-15","close":38.1726},{"date":"2025-10-16","close":34.6365},{"date":"2025-10-17","close":35.4887},{"date":"2025-10-20","close":36.1646},{"date":"2025-10-21","close":36.0862},{"date":"2025-10-22","close":36.6935},{"date":"2025-10-23","close":36.1352},{"date":"2025-10-24","close":37.1245},{"date":"2025-10-27","close":38.1824},{"date":"2025-10-28","close":38.9661},{"date":"2025-10-29","close":39.4852},{"date":"2025-10-30","close":39.0444},{"date":"2025-10-31","close":39.2599},{"date":"2025-11-03","close":39.8379},{"date":"2025-11-04","close":39.3481},{"date":"2025-11-05","close":39.6028},{"date":"2025-11-06","close":39.3383},{"date":"2025-11-07","close":39.4363},{"date":"2025-11-10","close":39.6518},{"date":"2025-11-11","close":39.6126},{"date":"2025-11-12","close":39.1816},{"date":"2025-11-13","close":38.7702},{"date":"2025-11-14","close":38.8681},{"date":"2025-11-17","close":37.5066},{"date":"2025-11-18","close":38.1433},{"date":"2025-11-19","close":39.0248},{"date":"2025-11-20","close":39.2795},{"date":"2025-11-21","close":40.6313},{"date":"2025-11-24","close":40.7292},{"date":"2025-11-25","close":42.4434},{"date":"2025-11-26","close":42.4043},{"date":"2025-11-28","close":42.3259},{"date":"2025-12-01","close":43.4915},{"date":"2025-12-02","close":43.1193},{"date":"2025-12-03","close":43.6483},{"date":"2025-12-04","close":43.5895},{"date":"2025-12-05","close":43.7854},{"date":"2025-12-08","close":44.1968},{"date":"2025-12-09","close":44.0793},{"date":"2025-12-10","close":44.8041},{"date":"2025-12-11","close":45.3233},{"date":"2025-12-12","close":45.0588},{"date":"2025-12-15","close":44.9413},{"date":"2025-12-16","close":44.6278},{"date":"2025-12-17","close":44.6768},{"date":"2025-12-18","close":44.5494},{"date":"2025-12-19","close":44.3731},{"date":"2025-12-22","close":44.6474},{"date":"2025-12-23","close":44.1576},{"date":"2025-12-24","close":44.2948},{"date":"2025-12-26","close":44.4319},{"date":"2025-12-29","close":43.9715},{"date":"2025-12-30","close":43.707},{"date":"2025-12-31","close":43.6581},{"date":"2026-01-02","close":43.8442},{"date":"2026-01-05","close":44.3242},{"date":"2026-01-06","close":44.5788},{"date":"2026-01-07","close":44.2948},{"date":"2026-01-08","close":44.7649},{"date":"2026-01-09","close":44.7649},{"date":"2026-01-12","close":43.8379},{"date":"2026-01-13","close":43.8182},{"date":"2026-01-14","close":44.5776},{"date":"2026-01-15","close":46.047},{"date":"2026-01-16","close":46.4317},{"date":"2026-01-20","close":45.7512},{"date":"2026-01-21","close":49.6566},{"date":"2026-01-22","close":49.5383},{"date":"2026-01-23","close":46.984},{"date":"2026-01-26","close":46.8558},{"date":"2026-01-27","close":46.9544},{"date":"2026-01-28","close":46.2936},{"date":"2026-01-29","close":46.9642},{"date":"2026-01-30","close":46.8163},{"date":"2026-02-02","close":47.3094},{"date":"2026-02-03","close":49.7158},{"date":"2026-02-04","close":49.7947},{"date":"2026-02-05","close":49.5284},{"date":"2026-02-06","close":50.2287},{"date":"2026-02-09","close":49.9032},{"date":"2026-02-10","close":49.1635},{"date":"2026-02-11","close":48.6112},{"date":"2026-02-12","close":47.6447},{"date":"2026-02-13","close":48.059},{"date":"2026-02-17","close":48.4732},{"date":"2026-02-18","close":48.3548},{"date":"2026-02-19","close":48.3154},{"date":"2026-02-20","close":49.3805},{"date":"2026-02-23","close":47.5264},{"date":"2026-02-24","close":47.1319},{"date":"2026-02-25","close":47.9209},{"date":"2026-02-26","close":48.7986},{"date":"2026-02-27","close":46.0569},{"date":"2026-03-02","close":46.5796},{"date":"2026-03-03","close":46.6881},{"date":"2026-03-04","close":46.6289},{"date":"2026-03-05","close":45.8695},{"date":"2026-03-06","close":44.1436},{"date":"2026-03-09","close":44.3507},{"date":"2026-03-10","close":43.828},{"date":"2026-03-11","close":43.3152},{"date":"2026-03-12","close":42.5854},{"date":"2026-03-13","close":42.2007},{"date":"2026-03-16","close":42.4374},{"date":"2026-03-17","close":42.5854},{"date":"2026-03-18","close":41.9936},{"date":"2026-03-19","close":42.6939},{"date":"2026-03-20","close":43.0095},{"date":"2026-03-23","close":43.9267},{"date":"2026-03-24","close":44.045},{"date":"2026-03-25","close":44.7255},{"date":"2026-03-26","close":44.4},{"date":"2026-03-27","close":43.8971},{"date":"2026-03-30","close":43.5913},{"date":"2026-03-31","close":44.5381},{"date":"2026-04-01","close":44.7551},{"date":"2026-04-02","close":44.9129},{"date":"2026-04-06","close":45.406},{"date":"2026-04-07","close":45.1397},{"date":"2026-04-08","close":46.333},{"date":"2026-04-09","close":46.9741},{"date":"2026-04-10","close":46.3429},{"date":"2026-04-13","close":46.6707},{"date":"2026-04-14","close":46.9885},{"date":"2026-04-15","close":47.0977},{"date":"2026-04-16","close":46.5713},{"date":"2026-04-17","close":47.5646},{"date":"2026-04-20","close":47.0183},{"date":"2026-04-21","close":46.4522},{"date":"2026-04-22","close":45.6973},{"date":"2026-04-23","close":46.4919},{"date":"2026-04-24","close":45.3795},{"date":"2026-04-27","close":46.2833},{"date":"2026-04-28","close":46.909},{"date":"2026-04-29","close":45.7271},{"date":"2026-04-30","close":46.1641},{"date":"2026-05-01","close":46.2734},{"date":"2026-05-04","close":45.8463},{"date":"2026-05-05","close":47.068},{"date":"2026-05-06","close":47.6043},{"date":"2026-05-07","close":46.9587},{"date":"2026-05-08","close":47.1772},{"date":"2026-05-11","close":46.0549},{"date":"2026-05-12","close":45.886},{"date":"2026-05-13","close":45.5285},{"date":"2026-05-14","close":45.747},{"date":"2026-05-15","close":44.9127},{"date":"2026-05-18","close":45.2504},{"date":"2026-05-19","close":44.8531},{"date":"2026-05-20","close":45.9754},{"date":"2026-05-21","close":46.0152},{"date":"2026-05-22","close":45.9059},{"date":"2026-05-26","close":46.8892},{"date":"2026-05-27","close":46.323},{"date":"2026-05-28","close":46.2039},{"date":"2026-05-29","close":46.0747},{"date":"2026-06-01","close":45.4888},{"date":"2026-06-02","close":46.3528},{"date":"2026-06-03","close":45.2802},{"date":"2026-06-04","close":46.9488},{"date":"2026-06-05","close":46.8196},{"date":"2026-06-08","close":46.8196},{"date":"2026-06-09","close":47.346},{"date":"2026-06-10","close":47.7831},{"date":"2026-06-11","close":48.3095},{"date":"2026-06-12","close":48.6273},{"date":"2026-06-15","close":47.8228},{"date":"2026-06-16","close":47.7036},{"date":"2026-06-17","close":46.5614},{"date":"2026-06-18","close":47.2169},{"date":"2026-06-22","close":48.1704},{"date":"2026-06-23","close":48.7862},{"date":"2026-06-24","close":50.0873},{"date":"2026-06-25","close":49.9085},{"date":"2026-06-26","close":48.9252},{"date":"2026-06-29","close":48.081},{"date":"2026-06-30","close":48.1207},{"date":"2026-07-01","close":48.2896},{"date":"2026-07-02","close":48.2399},{"date":"2026-07-06","close":49.1239},{"date":"2026-07-07","close":48.4684},{"date":"2026-07-08","close":47.3063},{"date":"2026-07-09","close":47.9022},{"date":"2026-07-10","close":48.23},{"date":"2026-07-13","close":47.93},{"date":"2026-07-14","close":47.95},{"date":"2026-07-15","close":48.37},{"date":"2026-07-16","close":49.34},{"date":"2026-07-17","close":48.86},{"date":"2026-07-20","close":48.05},{"date":"2026-07-21","close":48.07},{"date":"2026-07-22","close":45.94},{"date":"2026-07-23","close":46.98},{"date":"2026-07-24","close":46.47},{"date":"2026-07-27","close":46.22},{"date":"2026-07-28","close":46.87},{"date":"2026-07-29","close":46.04},{"date":"2026-07-30","close":46.08},{"date":"2026-07-31","close":46.65},{"date":"2026-08-03","close":47.08},{"date":"2026-08-04","close":47.9},{"date":"2026-08-05","close":47.49},{"date":"2026-08-06","close":46.63},{"date":"2026-08-07","close":46.46},{"date":"2026-08-10","close":46.26},{"date":"2026-08-11","close":47.0},{"date":"2026-08-12","close":47.45},{"date":"2026-08-13","close":47.83},{"date":"2026-08-14","close":48.34},{"date":"2026-08-17","close":47.86},{"date":"2026-08-18","close":47.78},{"date":"2026-08-19","close":46.83},{"date":"2026-08-20","close":46.21},{"date":"2026-08-21","close":46.33},{"date":"2026-08-24","close":46.28},{"date":"2026-08-25","close":46.32},{"date":"2026-08-26","close":46.44},{"date":"2026-08-27","close":46.57},{"date":"2026-08-28","close":46.39},{"date":"2026-08-31","close":45.6},{"date":"2026-09-01","close":44.74},{"date":"2026-09-02","close":45.44},{"date":"2026-09-03","close":45.9},{"date":"2026-09-04","close":46.38},{"date":"2026-09-08","close":45.55},{"date":"2026-09-09","close":45.2},{"date":"2026-09-10","close":45.17},{"date":"2026-09-11","close":44.78},{"date":"2026-09-14","close":44.47},{"date":"2026-09-15","close":44.6},{"date":"2026-09-16","close":44.48},{"date":"2026-09-17","close":44.75},{"date":"2026-09-18","close":44.77},{"date":"2026-09-21","close":44.45},{"date":"2026-09-22","close":43.78},{"date":"2026-09-23","close":43.36},{"date":"2026-09-24","close":43.39},{"date":"2026-09-25","close":43.64},{"date":"2026-09-28","close":42.7364},{"date":"2026-09-29","close":42.2205},{"date":"2026-09-30","close":41.8732},{"date":"2026-10-01","close":42.3891},{"date":"2026-10-02","close":43.044},{"date":"2026-10-05","close":42.8952},{"date":"2026-10-06","close":42.5678},{"date":"2026-10-07","close":41.9327},{"date":"2026-10-08","close":42.28},{"date":"2026-10-09","close":42.28},{"date":"2026-10-12","close":42.22},{"date":"2026-10-13","close":41.71},{"date":"2026-10-14","close":41.03},{"date":"2026-10-15","close":42.01},{"date":"2026-10-16","close":41.94},{"date":"2026-10-19","close":41.31},{"date":"2026-10-20","close":42.32},{"date":"2026-10-21","close":42.08},{"date":"2026-10-22","close":43.8}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":43.76,"low_30d":40.83,"support":41.35,"high_30d":46.08,"change_1d":4.0,"change_7d":4.4,"change_30d":-2.2,"resistance":45.55,"position_in_range":56.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.78,"per":12.23,"quarter":"2024-Q2"},{"pbr":0.94,"per":14.14,"quarter":"2024-Q3"},{"pbr":1.0,"per":11.86,"quarter":"2024-Q4"},{"pbr":0.88,"per":10.31,"quarter":"2025-Q1"},{"pbr":0.9,"per":10.12,"quarter":"2025-Q2"},{"pbr":0.95,"per":10.5,"quarter":"2025-Q3"},{"pbr":1.11,"per":12.23,"quarter":"2025-Q4"},{"pbr":1.14,"per":12.27,"quarter":"2026-Q1"},{"pbr":1.24,"per":13.04,"quarter":"2026-Q2"},{"pbr":1.13,"per":11.86,"quarter":"현재"}],"timeline":[{"close":27.2392,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34.2228,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":36.1406,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":32.8559,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":34.3097,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":37.0741,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43.6581,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":44.5381,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":48.1207,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.99,"pbr_5y_low":0.78,"per_5y_avg":11.86,"per_5y_low":10.12,"current_pbr":1.13,"current_per":11.86,"pbr_5y_high":1.24,"per_5y_high":14.14,"pbr_5y_median":0.95,"per_5y_median":12.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -49.9%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 11.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.64,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.78,"per":12.23,"close":27.2392,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":14.14,"close":34.2228,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":11.86,"close":36.1406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":10.31,"close":32.8559,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.9,"per":10.12,"close":34.3097,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.95,"per":10.5,"close":37.0741,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.11,"per":12.23,"close":43.6581,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":12.27,"close":44.5381,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":13.04,"close":48.1207,"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":"11.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.97,"pbr":null,"per":null,"roa":0.0020257585507261833,"roe":0.023527629473880478,"revenue":223738000.0,"market_cap":null,"net_income":70663000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11599728253582316,"total_assets":34882242000.0,"total_equity":3003405000.0,"profit_margin":0.3158292288301496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-81738000.0,"operating_margin":-0.36532909027523264},{"eps":0.83,"pbr":null,"per":null,"roa":0.0017499272383789488,"roe":0.02051873347931065,"revenue":446886000.0,"market_cap":null,"net_income":61875000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5574150902019754,"total_assets":35358613000.0,"total_equity":3015537000.0,"profit_margin":0.13845813026140896,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":81738000.0,"operating_margin":0.18290570749587143},{"eps":0.94,"pbr":null,"per":null,"roa":0.001976629142962314,"roe":0.02267972437225529,"revenue":472396000.0,"market_cap":null,"net_income":69260000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6100877230120492,"total_assets":35039451000.0,"total_equity":3053829000.0,"profit_margin":0.14661428123862183,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":89838000.0,"operating_margin":0.19017519199993227},{"eps":0.95,"pbr":null,"per":null,"roa":0.0020488500709592346,"roe":0.02369925345620296,"revenue":722474000.0,"market_cap":null,"net_income":71865000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37849804975680784,"total_assets":35075773000.0,"total_equity":3032374000.0,"profit_margin":0.09947070759639794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":93509000.0,"operating_margin":0.12942887910153167},{"eps":0.91,"pbr":null,"per":null,"roa":0.001939271523027531,"roe":0.023286692897467234,"revenue":481589000.0,"market_cap":null,"net_income":68766000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.536206184111348,"total_assets":35459707000.0,"total_equity":2953017000.0,"profit_margin":0.14278980624557455,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":93904000.0,"operating_margin":0.1949878423302858},{"eps":0.77,"pbr":null,"per":null,"roa":0.001678801247025831,"roe":0.020180964680205773,"revenue":465959000.0,"market_cap":null,"net_income":58476000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5157063175086221,"total_assets":34831997000.0,"total_equity":2897582000.0,"profit_margin":0.12549602003609758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":80072000.0,"operating_margin":0.17184344545335534},{"eps":0.9,"pbr":null,"per":null,"roa":0.001966474869488574,"roe":0.024624793644499307,"revenue":493193000.0,"market_cap":null,"net_income":69302000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5139225414797047,"total_assets":35241742000.0,"total_equity":2814318000.0,"profit_margin":0.14051699841644144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":92991000.0,"operating_margin":0.18854890478980846},{"eps":0.81,"pbr":null,"per":null,"roa":0.001717268070514405,"roe":0.021886143049871003,"revenue":515244000.0,"market_cap":null,"net_income":61452000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.48087508054436345,"total_assets":35784745000.0,"total_equity":2807804000.0,"profit_margin":0.11926776439900319,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":83186000.0,"operating_margin":0.1614497209089286},{"eps":0.7061101275810615,"pbr":null,"per":null,"roa":0.0015166857448475786,"roe":0.019905918021685235,"revenue":507483000.0,"market_cap":null,"net_income":53733000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4545354228614555,"total_assets":35427906000.0,"total_equity":2699348000.0,"profit_margin":0.1058813792777295,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":72963000.0,"operating_margin":0.1437742742121411},{"eps":0.6305094433837555,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":508351000.0,"market_cap":null,"net_income":47980000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.44545796113315406,"total_assets":null,"total_equity":null,"profit_margin":0.09438360502880884,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":67209000.0,"operating_margin":0.1322098313960236},{"eps":0.27349234130268274,"pbr":null,"per":null,"roa":0.0005819648988369007,"roe":0.008073172141427143,"revenue":500297000.0,"market_cap":null,"net_income":20812000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4298426734519695,"total_assets":35761607000.0,"total_equity":2577921000.0,"profit_margin":0.041599290021727096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24186000.0,"operating_margin":0.04834328408925098},{"eps":0.617381495615094,"pbr":null,"per":null,"roa":0.0013275345027293844,"roe":0.01861319218563669,"revenue":498263000.0,"market_cap":null,"net_income":46981000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.420494798931488,"total_assets":35389664000.0,"total_equity":2524070000.0,"profit_margin":0.09428956193817321,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":62427000.0,"operating_margin":0.1252892548714233}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.2275,"per":12.23,"date":"2024-06","close":27.24,"source":"reported"},{"eps":2.2275,"per":16.24,"date":"2024-07","close":36.18,"source":"reported"},{"eps":2.2275,"per":16.2,"date":"2024-08","close":36.09,"source":"reported"},{"eps":2.4201,"per":14.14,"date":"2024-09","close":34.22,"source":"reported"},{"eps":2.4201,"per":13.83,"date":"2024-10","close":33.46,"source":"reported"},{"eps":2.4201,"per":16.46,"date":"2024-11","close":39.83,"source":"reported"},{"eps":3.0466,"per":11.86,"date":"2024-12","close":36.14,"source":"reported"},{"eps":3.0466,"per":12.87,"date":"2025-01","close":39.22,"source":"reported"},{"eps":3.0466,"per":11.77,"date":"2025-02","close":35.85,"source":"reported"},{"eps":3.1861,"per":10.31,"date":"2025-03","close":32.86,"source":"reported"},{"eps":3.1861,"per":9.9,"date":"2025-04","close":31.53,"source":"reported"},{"eps":3.1861,"per":10.28,"date":"2025-05","close":32.76,"source":"reported"},{"eps":3.39,"per":10.12,"date":"2025-06","close":34.31,"source":"reported"},{"eps":3.39,"per":10.45,"date":"2025-07","close":35.43,"source":"reported"},{"eps":3.39,"per":11.23,"date":"2025-08","close":38.07,"source":"reported"},{"eps":3.53,"per":10.5,"date":"2025-09","close":37.07,"source":"reported"},{"eps":3.53,"per":11.12,"date":"2025-10","close":39.26,"source":"reported"},{"eps":3.53,"per":11.99,"date":"2025-11","close":42.33,"source":"reported"},{"eps":3.57,"per":12.23,"date":"2025-12","close":43.66,"source":"reported"},{"eps":3.57,"per":13.11,"date":"2026-01","close":46.82,"source":"reported"},{"eps":3.57,"per":12.9,"date":"2026-02","close":46.06,"source":"reported"},{"eps":3.63,"per":12.27,"date":"2026-03","close":44.54,"source":"reported"},{"eps":3.63,"per":12.72,"date":"2026-04","close":46.16,"source":"reported"},{"eps":3.63,"per":12.69,"date":"2026-05","close":46.07,"source":"reported"},{"eps":3.69,"per":13.04,"date":"2026-06","close":48.12,"source":"reported"},{"eps":3.69,"per":12.64,"date":"2026-07","close":46.65,"source":"reported"},{"eps":3.69,"per":12.36,"date":"2026-08","close":45.6,"source":"reported"},{"eps":3.69,"per":11.35,"date":"2026-09","close":41.87,"source":"reported"},{"eps":3.69,"per":11.87,"date":"2026-10","close":43.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.37,"std":1.72,"count":29,"current":11.87,"lower_1sd":10.65,"upper_1sd":14.08},"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":"BankUnited Inc","phase":"above-fold","symbol_resolved":true}