{"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":"2026-10-23T10:00:50.783654+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-77.3,"direction":"higher_better","percentile":10}],"summary":"매출 +14.6%","percentile":40},"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":67.5,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":42}],"summary":"RSI 67","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.37,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.6,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.4x, 순차입금비율 0.5x","percentile":46}},"signals":[],"summary":"Fifth Third Bancorp(FITB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 482.34억. 현재가 $53.22, 전일 대비 +0.8%, 30일 -2.7%. PER 17.1배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.09%","value_pct":3.09},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":52.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 53%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.09},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-0.2737953981206118,"grade":"B","trend":"상승","atr_14":1.101071428571428,"rsi_14":67.45913818722138,"sma_20":51.0055,"sma_60":53.79066666666666,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 67.5로 강세 구간입니다. MACD(-0.27)가 시그널선(-0.73)을 상회합니다(골든크로스). SMA20 51, SMA60 54 — 혼조세입니다. 볼린저밴드 49~53 (현재 위치 110%).","bb_lower":49.16957543727962,"bb_upper":52.84142456272038,"macd_signal":-0.7253566109545291},"change_pct":0.8,"chart_data":[{"date":"2024-10-23","open":40.96,"high":41.54,"low":40.94,"close":41.29,"volume":6210451,"rsi_14":66.46,"sma_20":43.23,"sma_60":41.92,"sma_120":39.84},{"date":"2024-10-24","open":41.29,"high":41.59,"low":41.08,"close":41.47,"volume":2847421,"rsi_14":65.56,"sma_20":43.29,"sma_60":41.95,"sma_120":39.9},{"date":"2024-10-25","open":41.91,"high":41.91,"low":40.63,"close":40.68,"volume":6405854,"rsi_14":57.49,"sma_20":43.3,"sma_60":41.99,"sma_120":39.94},{"date":"2024-10-28","open":41.14,"high":41.59,"low":40.92,"close":41.46,"volume":4100983,"rsi_14":63.31,"sma_20":43.36,"sma_60":42.06,"sma_120":39.99},{"date":"2024-10-29","open":41.45,"high":41.68,"low":41.3,"close":41.42,"volume":5488262,"rsi_14":59.62,"sma_20":43.47,"sma_60":42.14,"sma_120":40.04},{"date":"2024-10-30","open":41.18,"high":42.2,"low":41.18,"close":41.49,"volume":2998321,"rsi_14":59.82,"sma_20":43.57,"sma_60":42.22,"sma_120":40.08},{"date":"2024-10-31","open":41.54,"high":41.94,"low":41.08,"close":41.11,"volume":4652899,"rsi_14":48.75,"sma_20":43.67,"sma_60":42.3,"sma_120":40.12},{"date":"2024-11-01","open":41.09,"high":41.53,"low":40.53,"close":40.6,"volume":5777941,"rsi_14":40.88,"sma_20":43.72,"sma_60":42.36,"sma_120":40.16},{"date":"2024-11-04","open":40.59,"high":40.65,"low":40.1,"close":40.31,"volume":4038350,"rsi_14":35.89,"sma_20":43.75,"sma_60":42.41,"sma_120":40.2},{"date":"2024-11-05","open":40.4,"high":40.89,"low":40.34,"close":40.62,"volume":3603956,"rsi_14":35.89,"sma_20":43.81,"sma_60":42.48,"sma_120":40.23},{"date":"2024-11-06","open":42.78,"high":44.14,"low":42.42,"close":44.11,"volume":11671165,"rsi_14":57.68,"sma_20":44.02,"sma_60":42.61,"sma_120":40.3},{"date":"2024-11-07","open":43.69,"high":43.94,"low":43.02,"close":43.23,"volume":4608499,"rsi_14":56.29,"sma_20":44.19,"sma_60":42.71,"sma_120":40.36},{"date":"2024-11-08","open":43.27,"high":43.97,"low":43.2,"close":43.54,"volume":3674738,"rsi_14":65.98,"sma_20":44.31,"sma_60":42.81,"sma_120":40.43},{"date":"2024-11-11","open":44.24,"high":44.78,"low":44.02,"close":44.42,"volume":2731908,"rsi_14":68.27,"sma_20":44.45,"sma_60":42.92,"sma_120":40.51},{"date":"2024-11-12","open":44.27,"high":44.63,"low":44.13,"close":44.4,"volume":2846113,"rsi_14":67.35,"sma_20":44.58,"sma_60":43.02,"sma_120":40.59},{"date":"2024-11-13","open":44.71,"high":45.27,"low":44.36,"close":44.42,"volume":2469167,"rsi_14":66.79,"sma_20":44.69,"sma_60":43.13,"sma_120":40.68},{"date":"2024-11-14","open":44.53,"high":44.83,"low":44.16,"close":44.48,"volume":2990512,"rsi_14":73.57,"sma_20":44.78,"sma_60":43.24,"sma_120":40.76},{"date":"2024-11-15","open":44.72,"high":44.95,"low":43.98,"close":44.23,"volume":3522731,"rsi_14":68.35,"sma_20":44.9,"sma_60":43.34,"sma_120":40.85},{"date":"2024-11-18","open":44.31,"high":44.5,"low":43.93,"close":44.07,"volume":4703476,"rsi_14":67.3,"sma_20":45.07,"sma_60":43.42,"sma_120":40.93},{"date":"2024-11-19","open":43.37,"high":44.07,"low":43.37,"close":43.71,"volume":2891737,"rsi_14":63.98,"sma_20":45.21,"sma_60":43.5,"sma_120":41.02},{"date":"2024-11-20","open":43.73,"high":43.96,"low":43.44,"close":43.59,"volume":3334463,"rsi_14":66.1,"sma_20":45.33,"sma_60":43.57,"sma_120":41.09},{"date":"2024-11-21","open":43.52,"high":44.76,"low":43.52,"close":44.35,"volume":3512573,"rsi_14":73.58,"sma_20":45.49,"sma_60":43.65,"sma_120":41.18},{"date":"2024-11-22","open":44.26,"high":45.24,"low":44.26,"close":45.08,"volume":3842737,"rsi_14":78.45,"sma_20":45.72,"sma_60":43.75,"sma_120":41.27},{"date":"2024-11-25","open":45.56,"high":46.18,"low":45.52,"close":45.59,"volume":6146259,"rsi_14":78.95,"sma_20":45.94,"sma_60":43.85,"sma_120":41.37},{"date":"2024-11-26","open":45.55,"high":45.79,"low":45.26,"close":45.41,"volume":5110050,"rsi_14":62.32,"sma_20":46.15,"sma_60":43.94,"sma_120":41.47},{"date":"2024-11-27","open":45.8,"high":46.01,"low":45.23,"close":45.33,"volume":2931870,"rsi_14":73.47,"sma_20":46.36,"sma_60":44.04,"sma_120":41.57},{"date":"2024-11-29","open":45.6,"high":45.65,"low":44.83,"close":45.23,"volume":2029811,"rsi_14":69.91,"sma_20":46.58,"sma_60":44.15,"sma_120":41.68},{"date":"2024-12-02","open":45.17,"high":45.36,"low":44.73,"close":44.77,"volume":3078346,"rsi_14":54.55,"sma_20":46.8,"sma_60":44.26,"sma_120":41.78},{"date":"2024-12-03","open":44.82,"high":44.95,"low":44.13,"close":44.28,"volume":2905612,"rsi_14":48.68,"sma_20":47.01,"sma_60":44.35,"sma_120":41.87},{"date":"2024-12-04","open":44.36,"high":44.5,"low":43.84,"close":44.1,"volume":2848838,"rsi_14":46.4,"sma_20":47.19,"sma_60":44.45,"sma_120":41.97},{"date":"2024-12-05","open":44.45,"high":45.05,"low":44.21,"close":44.54,"volume":3846412,"rsi_14":50.59,"sma_20":47.22,"sma_60":44.56,"sma_120":42.07},{"date":"2024-12-06","open":44.69,"high":44.89,"low":44.11,"close":44.43,"volume":3197219,"rsi_14":52.22,"sma_20":47.28,"sma_60":44.66,"sma_120":42.16},{"date":"2024-12-09","open":44.42,"high":44.5,"low":43.68,"close":43.79,"volume":3899151,"rsi_14":47.35,"sma_20":47.29,"sma_60":44.73,"sma_120":42.25},{"date":"2024-12-10","open":44.0,"high":44.24,"low":43.43,"close":43.66,"volume":4249244,"rsi_14":49.52,"sma_20":47.25,"sma_60":44.8,"sma_120":42.34},{"date":"2024-12-11","open":43.86,"high":44.07,"low":42.75,"close":43.13,"volume":7098498,"rsi_14":45.68,"sma_20":47.19,"sma_60":44.85,"sma_120":42.42},{"date":"2024-12-12","open":43.17,"high":43.43,"low":42.84,"close":42.85,"volume":4016774,"rsi_14":34.56,"sma_20":47.1,"sma_60":44.9,"sma_120":42.49},{"date":"2024-12-13","open":42.82,"high":42.92,"low":42.37,"close":42.87,"volume":4202665,"rsi_14":23.23,"sma_20":47.02,"sma_60":44.93,"sma_120":42.57},{"date":"2024-12-16","open":43.06,"high":43.2,"low":42.66,"close":42.93,"volume":3903943,"rsi_14":13.81,"sma_20":46.95,"sma_60":44.97,"sma_120":42.66},{"date":"2024-12-17","open":42.75,"high":42.9,"low":42.08,"close":42.4,"volume":5263932,"rsi_14":12.62,"sma_20":46.86,"sma_60":45.01,"sma_120":42.73},{"date":"2024-12-18","open":42.5,"high":42.58,"low":40.0,"close":40.09,"volume":5067691,"rsi_14":8.12,"sma_20":46.67,"sma_60":45.01,"sma_120":42.78},{"date":"2024-12-19","open":40.61,"high":40.99,"low":39.63,"close":39.78,"volume":5552107,"rsi_14":7.85,"sma_20":46.46,"sma_60":45.01,"sma_120":42.83},{"date":"2024-12-20","open":39.6,"high":40.59,"low":39.46,"close":40.41,"volume":11112545,"rsi_14":17.14,"sma_20":46.25,"sma_60":45.01,"sma_120":42.88},{"date":"2024-12-23","open":40.12,"high":40.5,"low":39.97,"close":40.37,"volume":4856828,"rsi_14":18.39,"sma_20":46.0,"sma_60":45.01,"sma_120":42.93},{"date":"2024-12-24","open":40.4,"high":40.52,"low":40.13,"close":40.51,"volume":1881973,"rsi_14":20.8,"sma_20":45.73,"sma_60":45.01,"sma_120":42.99},{"date":"2024-12-26","open":40.36,"high":40.8,"low":40.19,"close":40.71,"volume":3621712,"rsi_14":17.65,"sma_20":45.48,"sma_60":45.03,"sma_120":43.05},{"date":"2024-12-27","open":40.42,"high":40.96,"low":40.15,"close":40.38,"volume":2640822,"rsi_14":17.0,"sma_20":45.22,"sma_60":45.05,"sma_120":43.11},{"date":"2024-12-30","open":40.18,"high":40.42,"low":39.71,"close":40.21,"volume":4103951,"rsi_14":18.41,"sma_20":44.95,"sma_60":45.07,"sma_120":43.15},{"date":"2024-12-31","open":40.47,"high":40.62,"low":40.03,"close":40.14,"volume":3028372,"rsi_14":17.54,"sma_20":44.69,"sma_60":45.07,"sma_120":43.19},{"date":"2025-01-02","open":40.42,"high":40.57,"low":39.84,"close":40.04,"volume":2856389,"rsi_14":18.91,"sma_20":44.44,"sma_60":45.07,"sma_120":43.22},{"date":"2025-01-03","open":40.24,"high":40.34,"low":39.61,"close":40.25,"volume":4879141,"rsi_14":22.93,"sma_20":44.22,"sma_60":45.08,"sma_120":43.25},{"date":"2025-01-06","open":40.38,"high":41.32,"low":40.27,"close":40.77,"volume":5321152,"rsi_14":29.38,"sma_20":44.0,"sma_60":45.08,"sma_120":43.27},{"date":"2025-01-07","open":41.0,"high":41.26,"low":40.34,"close":40.69,"volume":3781925,"rsi_14":28.35,"sma_20":43.78,"sma_60":45.08,"sma_120":43.28},{"date":"2025-01-08","open":40.28,"high":40.49,"low":39.91,"close":40.27,"volume":5507878,"rsi_14":28.89,"sma_20":43.58,"sma_60":45.06,"sma_120":43.3},{"date":"2025-01-10","open":39.72,"high":39.77,"low":38.93,"close":39.04,"volume":6444178,"rsi_14":35.5,"sma_20":43.32,"sma_60":45.01,"sma_120":43.3},{"date":"2025-01-13","open":38.97,"high":39.67,"low":38.85,"close":39.62,"volume":5826389,"rsi_14":45.05,"sma_20":43.11,"sma_60":44.96,"sma_120":43.31},{"date":"2025-01-14","open":40.02,"high":40.79,"low":39.89,"close":40.72,"volume":6403767,"rsi_14":49.66,"sma_20":42.98,"sma_60":44.92,"sma_120":43.32},{"date":"2025-01-15","open":41.84,"high":42.29,"low":41.58,"close":41.77,"volume":4470597,"rsi_14":58.03,"sma_20":42.9,"sma_60":44.9,"sma_120":43.35},{"date":"2025-01-16","open":41.4,"high":41.63,"low":40.76,"close":41.08,"volume":5128240,"rsi_14":51.54,"sma_20":42.78,"sma_60":44.88,"sma_120":43.36},{"date":"2025-01-17","open":41.37,"high":42.15,"low":41.01,"close":42.1,"volume":9305380,"rsi_14":56.53,"sma_20":42.75,"sma_60":44.89,"sma_120":43.38},{"date":"2025-01-21","open":42.68,"high":43.02,"low":41.71,"close":42.59,"volume":7592709,"rsi_14":61.5,"sma_20":42.86,"sma_60":44.91,"sma_120":43.4},{"date":"2025-01-22","open":42.05,"high":42.13,"low":40.89,"close":41.71,"volume":5967819,"rsi_14":56.53,"sma_20":42.95,"sma_60":44.91,"sma_120":43.42},{"date":"2025-01-23","open":42.11,"high":42.2,"low":41.48,"close":41.63,"volume":5846880,"rsi_14":58.81,"sma_20":42.99,"sma_60":44.91,"sma_120":43.43},{"date":"2025-01-24","open":41.21,"high":42.21,"low":41.21,"close":41.95,"volume":4136244,"rsi_14":61.01,"sma_20":43.06,"sma_60":44.93,"sma_120":43.46},{"date":"2025-01-27","open":42.28,"high":42.71,"low":42.01,"close":42.69,"volume":4463456,"rsi_14":63.26,"sma_20":43.15,"sma_60":44.94,"sma_120":43.5},{"date":"2025-01-28","open":42.64,"high":42.81,"low":42.27,"close":42.52,"volume":4434089,"rsi_14":59.87,"sma_20":43.23,"sma_60":44.96,"sma_120":43.55},{"date":"2025-01-29","open":42.53,"high":43.12,"low":41.75,"close":41.94,"volume":4133971,"rsi_14":56.65,"sma_20":43.29,"sma_60":44.96,"sma_120":43.59},{"date":"2025-01-30","open":42.26,"high":42.52,"low":41.81,"close":42.24,"volume":2751146,"rsi_14":60.64,"sma_20":43.38,"sma_60":44.97,"sma_120":43.63},{"date":"2025-01-31","open":42.27,"high":42.43,"low":41.94,"close":42.07,"volume":3428167,"rsi_14":68.52,"sma_20":43.48,"sma_60":44.99,"sma_120":43.67},{"date":"2025-02-03","open":41.28,"high":41.63,"low":40.75,"close":41.37,"volume":4130152,"rsi_14":60.53,"sma_20":43.55,"sma_60":45.0,"sma_120":43.71},{"date":"2025-02-04","open":41.21,"high":41.92,"low":41.21,"close":41.65,"volume":2818471,"rsi_14":56.22,"sma_20":43.63,"sma_60":45.01,"sma_120":43.75},{"date":"2025-02-05","open":41.93,"high":41.99,"low":41.39,"close":41.76,"volume":3440681,"rsi_14":49.85,"sma_20":43.68,"sma_60":44.97,"sma_120":43.79},{"date":"2025-02-06","open":42.07,"high":42.09,"low":41.67,"close":42.06,"volume":3558134,"rsi_14":57.96,"sma_20":43.75,"sma_60":44.94,"sma_120":43.82},{"date":"2025-02-07","open":42.07,"high":42.08,"low":41.49,"close":41.81,"volume":3146356,"rsi_14":47.35,"sma_20":43.83,"sma_60":44.9,"sma_120":43.86},{"date":"2025-02-10","open":42.05,"high":42.05,"low":41.09,"close":41.14,"volume":4062401,"rsi_14":36.92,"sma_20":43.94,"sma_60":44.84,"sma_120":43.88},{"date":"2025-02-11","open":41.14,"high":41.8,"low":40.86,"close":41.77,"volume":3676147,"rsi_14":50.63,"sma_20":44.06,"sma_60":44.78,"sma_120":43.9},{"date":"2025-02-12","open":41.35,"high":41.42,"low":40.92,"close":41.23,"volume":4406429,"rsi_14":46.55,"sma_20":44.08,"sma_60":44.72,"sma_120":43.93},{"date":"2025-02-13","open":41.21,"high":41.53,"low":41.02,"close":41.38,"volume":3913448,"rsi_14":44.92,"sma_20":44.06,"sma_60":44.66,"sma_120":43.95},{"date":"2025-02-14","open":41.66,"high":42.26,"low":41.54,"close":41.83,"volume":4676824,"rsi_14":41.96,"sma_20":44.1,"sma_60":44.61,"sma_120":43.98},{"date":"2025-02-18","open":41.88,"high":42.27,"low":41.59,"close":42.21,"volume":4692352,"rsi_14":47.25,"sma_20":44.11,"sma_60":44.57,"sma_120":44.0},{"date":"2025-02-19","open":41.92,"high":42.2,"low":41.69,"close":42.11,"volume":2953274,"rsi_14":51.69,"sma_20":44.08,"sma_60":44.54,"sma_120":44.02},{"date":"2025-02-20","open":42.1,"high":42.14,"low":41.05,"close":41.4,"volume":3464794,"rsi_14":42.33,"sma_20":44.07,"sma_60":44.49,"sma_120":44.03},{"date":"2025-02-21","open":41.65,"high":41.7,"low":40.6,"close":40.71,"volume":4726733,"rsi_14":38.63,"sma_20":44.02,"sma_60":44.42,"sma_120":44.04},{"date":"2025-02-24","open":40.95,"high":41.23,"low":40.51,"close":40.82,"volume":3860365,"rsi_14":44.88,"sma_20":43.96,"sma_60":44.34,"sma_120":44.04},{"date":"2025-02-25","open":41.02,"high":41.36,"low":40.56,"close":40.83,"volume":4728004,"rsi_14":42.01,"sma_20":43.86,"sma_60":44.25,"sma_120":44.05},{"date":"2025-02-26","open":40.87,"high":41.32,"low":40.52,"close":40.66,"volume":3870221,"rsi_14":39.45,"sma_20":43.76,"sma_60":44.16,"sma_120":44.05},{"date":"2025-02-27","open":40.77,"high":41.37,"low":40.67,"close":40.81,"volume":2684119,"rsi_14":37.5,"sma_20":43.7,"sma_60":44.07,"sma_120":44.06},{"date":"2025-02-28","open":41.06,"high":41.31,"low":40.64,"close":41.27,"volume":5233700,"rsi_14":44.83,"sma_20":43.65,"sma_60":44.0,"sma_120":44.07},{"date":"2025-03-03","open":41.49,"high":42.07,"low":40.48,"close":40.87,"volume":4698525,"rsi_14":47.32,"sma_20":43.59,"sma_60":43.92,"sma_120":44.09},{"date":"2025-03-04","open":40.5,"high":40.67,"low":38.77,"close":39.52,"volume":7122839,"rsi_14":30.15,"sma_20":43.49,"sma_60":43.83,"sma_120":44.09},{"date":"2025-03-05","open":39.4,"high":39.55,"low":37.71,"close":38.4,"volume":8400446,"rsi_14":27.36,"sma_20":43.32,"sma_60":43.72,"sma_120":44.09},{"date":"2025-03-06","open":38.09,"high":38.17,"low":37.4,"close":37.84,"volume":4907270,"rsi_14":23.5,"sma_20":43.12,"sma_60":43.6,"sma_120":44.08},{"date":"2025-03-07","open":37.73,"high":38.22,"low":36.93,"close":38.03,"volume":5773180,"rsi_14":20.33,"sma_20":42.9,"sma_60":43.48,"sma_120":44.07},{"date":"2025-03-10","open":37.43,"high":37.98,"low":36.89,"close":37.29,"volume":6925061,"rsi_14":13.62,"sma_20":42.67,"sma_60":43.36,"sma_120":44.04},{"date":"2025-03-11","open":37.45,"high":37.55,"low":36.25,"close":36.3,"volume":5530916,"rsi_14":12.03,"sma_20":42.41,"sma_60":43.22,"sma_120":44.01},{"date":"2025-03-12","open":36.75,"high":36.97,"low":36.01,"close":36.58,"volume":4786020,"rsi_14":16.67,"sma_20":42.14,"sma_60":43.1,"sma_120":43.98},{"date":"2025-03-13","open":36.67,"high":36.85,"low":35.55,"close":35.58,"volume":5279178,"rsi_14":15.99,"sma_20":41.84,"sma_60":42.97,"sma_120":43.93},{"date":"2025-03-14","open":36.03,"high":36.63,"low":35.82,"close":36.6,"volume":4398044,"rsi_14":25.06,"sma_20":41.59,"sma_60":42.85,"sma_120":43.89},{"date":"2025-03-17","open":36.35,"high":37.13,"low":36.23,"close":37.02,"volume":5853486,"rsi_14":28.43,"sma_20":41.33,"sma_60":42.74,"sma_120":43.86},{"date":"2025-03-18","open":37.02,"high":37.19,"low":36.64,"close":36.92,"volume":3383106,"rsi_14":28.68,"sma_20":41.06,"sma_60":42.64,"sma_120":43.82},{"date":"2025-03-19","open":36.95,"high":37.82,"low":36.84,"close":37.46,"volume":3612645,"rsi_14":31.78,"sma_20":40.81,"sma_60":42.59,"sma_120":43.8},{"date":"2025-03-20","open":37.21,"high":37.92,"low":37.1,"close":37.44,"volume":3574589,"rsi_14":28.04,"sma_20":40.6,"sma_60":42.54,"sma_120":43.77},{"date":"2025-03-21","open":37.17,"high":37.57,"low":36.88,"close":37.48,"volume":21005319,"rsi_14":29.78,"sma_20":40.43,"sma_60":42.48,"sma_120":43.74},{"date":"2025-03-24","open":37.97,"high":38.34,"low":37.66,"close":38.21,"volume":3125311,"rsi_14":41.56,"sma_20":40.3,"sma_60":42.44,"sma_120":43.72},{"date":"2025-03-25","open":38.29,"high":38.44,"low":38.02,"close":38.14,"volume":2521556,"rsi_14":48.02,"sma_20":40.15,"sma_60":42.39,"sma_120":43.7},{"date":"2025-03-26","open":38.27,"high":38.77,"low":37.99,"close":38.14,"volume":2937572,"rsi_14":52.39,"sma_20":40.02,"sma_60":42.34,"sma_120":43.69},{"date":"2025-03-27","open":38.13,"high":38.44,"low":37.63,"close":37.76,"volume":3003880,"rsi_14":47.83,"sma_20":39.86,"sma_60":42.29,"sma_120":43.67},{"date":"2025-03-28","open":37.73,"high":38.02,"low":36.65,"close":36.85,"volume":2737586,"rsi_14":46.58,"sma_20":39.63,"sma_60":42.22,"sma_120":43.64},{"date":"2025-03-31","open":36.58,"high":37.7,"low":36.41,"close":37.58,"volume":4496023,"rsi_14":57.81,"sma_20":39.43,"sma_60":42.17,"sma_120":43.62},{"date":"2025-04-01","open":37.26,"high":37.67,"low":36.76,"close":37.32,"volume":3171643,"rsi_14":53.24,"sma_20":39.3,"sma_60":42.11,"sma_120":43.59},{"date":"2025-04-02","open":36.92,"high":38.08,"low":36.9,"close":37.98,"volume":3244044,"rsi_14":68.38,"sma_20":39.26,"sma_60":42.07,"sma_120":43.57},{"date":"2025-04-03","open":36.1,"high":36.24,"low":33.89,"close":34.0,"volume":7037982,"rsi_14":32.7,"sma_20":39.04,"sma_60":41.94,"sma_120":43.51},{"date":"2025-04-04","open":32.67,"high":33.18,"low":31.39,"close":32.35,"volume":9710332,"rsi_14":24.26,"sma_20":38.72,"sma_60":41.79,"sma_120":43.44},{"date":"2025-04-07","open":31.64,"high":34.03,"low":30.91,"close":32.66,"volume":8600394,"rsi_14":26.83,"sma_20":38.46,"sma_60":41.65,"sma_120":43.36},{"date":"2025-04-08","open":33.45,"high":34.12,"low":31.53,"close":32.04,"volume":6591095,"rsi_14":21.18,"sma_20":38.22,"sma_60":41.52,"sma_120":43.27},{"date":"2025-04-09","open":31.65,"high":35.04,"low":30.93,"close":34.34,"volume":8826407,"rsi_14":35.95,"sma_20":38.09,"sma_60":41.43,"sma_120":43.19},{"date":"2025-04-10","open":33.93,"high":33.93,"low":31.44,"close":32.43,"volume":9317873,"rsi_14":30.9,"sma_20":37.9,"sma_60":41.28,"sma_120":43.1},{"date":"2025-04-11","open":32.2,"high":32.76,"low":31.52,"close":32.44,"volume":5836673,"rsi_14":27.16,"sma_20":37.67,"sma_60":41.11,"sma_120":43.0},{"date":"2025-04-14","open":32.82,"high":33.52,"low":32.75,"close":33.17,"volume":6802824,"rsi_14":31.07,"sma_20":37.45,"sma_60":40.96,"sma_120":42.92},{"date":"2025-04-15","open":33.17,"high":34.1,"low":33.17,"close":33.62,"volume":5289702,"rsi_14":33.2,"sma_20":37.26,"sma_60":40.81,"sma_120":42.85},{"date":"2025-04-16","open":33.48,"high":33.81,"low":32.63,"close":32.97,"volume":5988948,"rsi_14":32.62,"sma_20":37.01,"sma_60":40.63,"sma_120":42.77},{"date":"2025-04-17","open":31.95,"high":33.3,"low":31.89,"close":32.74,"volume":11341335,"rsi_14":34.19,"sma_20":36.74,"sma_60":40.47,"sma_120":42.69},{"date":"2025-04-21","open":32.44,"high":32.64,"low":31.43,"close":31.94,"volume":7173203,"rsi_14":30.63,"sma_20":36.43,"sma_60":40.29,"sma_120":42.6},{"date":"2025-04-22","open":32.23,"high":33.27,"low":32.13,"close":33.21,"volume":5472211,"rsi_14":36.82,"sma_20":36.15,"sma_60":40.14,"sma_120":42.53},{"date":"2025-04-23","open":34.13,"high":34.77,"low":33.34,"close":33.64,"volume":7490035,"rsi_14":35.83,"sma_20":35.9,"sma_60":39.97,"sma_120":42.46},{"date":"2025-04-24","open":33.5,"high":34.36,"low":33.35,"close":34.3,"volume":3563899,"rsi_14":51.26,"sma_20":35.68,"sma_60":39.82,"sma_120":42.39},{"date":"2025-04-25","open":34.04,"high":34.25,"low":33.66,"close":33.82,"volume":3221578,"rsi_14":56.76,"sma_20":35.46,"sma_60":39.67,"sma_120":42.31},{"date":"2025-04-28","open":33.94,"high":34.31,"low":33.91,"close":34.26,"volume":2642164,"rsi_14":57.3,"sma_20":35.3,"sma_60":39.53,"sma_120":42.25},{"date":"2025-04-29","open":34.16,"high":34.79,"low":34.03,"close":34.66,"volume":3618550,"rsi_14":62.2,"sma_20":35.15,"sma_60":39.39,"sma_120":42.19},{"date":"2025-04-30","open":34.26,"high":34.58,"low":33.72,"close":34.45,"volume":3669257,"rsi_14":50.66,"sma_20":35.0,"sma_60":39.26,"sma_120":42.13},{"date":"2025-05-01","open":34.36,"high":34.92,"low":34.08,"close":34.59,"volume":2876031,"rsi_14":65.67,"sma_20":34.82,"sma_60":39.13,"sma_120":42.07},{"date":"2025-05-02","open":35.09,"high":35.68,"low":34.97,"close":35.56,"volume":2677136,"rsi_14":69.85,"sma_20":34.91,"sma_60":39.02,"sma_120":41.99},{"date":"2025-05-05","open":35.36,"high":36.11,"low":35.19,"close":35.74,"volume":3295677,"rsi_14":67.56,"sma_20":35.08,"sma_60":38.9,"sma_120":41.92},{"date":"2025-05-06","open":35.5,"high":35.58,"low":35.08,"close":35.11,"volume":2672573,"rsi_14":59.99,"sma_20":35.21,"sma_60":38.78,"sma_120":41.84},{"date":"2025-05-07","open":35.24,"high":35.52,"low":35.04,"close":35.19,"volume":2532374,"rsi_14":66.0,"sma_20":35.37,"sma_60":38.67,"sma_120":41.75},{"date":"2025-05-08","open":35.52,"high":35.96,"low":35.39,"close":35.72,"volume":3829514,"rsi_14":70.68,"sma_20":35.45,"sma_60":38.56,"sma_120":41.67},{"date":"2025-05-09","open":35.85,"high":36.01,"low":35.7,"close":35.8,"volume":4425067,"rsi_14":79.72,"sma_20":35.62,"sma_60":38.46,"sma_120":41.59},{"date":"2025-05-12","open":37.26,"high":37.84,"low":37.22,"close":37.61,"volume":4780929,"rsi_14":81.27,"sma_20":35.89,"sma_60":38.38,"sma_120":41.52},{"date":"2025-05-13","open":37.73,"high":38.01,"low":37.51,"close":37.8,"volume":3456634,"rsi_14":80.61,"sma_20":36.13,"sma_60":38.31,"sma_120":41.46},{"date":"2025-05-14","open":37.71,"high":37.98,"low":37.63,"close":37.74,"volume":4169379,"rsi_14":77.77,"sma_20":36.35,"sma_60":38.22,"sma_120":41.4},{"date":"2025-05-15","open":37.74,"high":37.95,"low":37.65,"close":37.85,"volume":3706034,"rsi_14":84.68,"sma_20":36.6,"sma_60":38.14,"sma_120":41.34},{"date":"2025-05-16","open":37.86,"high":38.14,"low":37.59,"close":38.0,"volume":3128508,"rsi_14":83.84,"sma_20":36.88,"sma_60":38.07,"sma_120":41.28},{"date":"2025-05-19","open":37.62,"high":37.94,"low":37.51,"close":37.87,"volume":3203247,"rsi_14":80.62,"sma_20":37.19,"sma_60":38.02,"sma_120":41.22},{"date":"2025-05-20","open":37.75,"high":37.89,"low":37.38,"close":37.45,"volume":2544305,"rsi_14":77.5,"sma_20":37.41,"sma_60":37.95,"sma_120":41.15},{"date":"2025-05-21","open":37.32,"high":37.38,"low":36.0,"close":36.03,"volume":3976892,"rsi_14":60.68,"sma_20":37.53,"sma_60":37.86,"sma_120":41.06},{"date":"2025-05-22","open":35.97,"high":36.23,"low":35.75,"close":35.96,"volume":4229902,"rsi_14":53.37,"sma_20":37.62,"sma_60":37.77,"sma_120":40.97},{"date":"2025-05-23","open":35.31,"high":35.83,"low":35.12,"close":35.66,"volume":2975061,"rsi_14":49.36,"sma_20":37.72,"sma_60":37.68,"sma_120":40.87},{"date":"2025-05-27","open":36.19,"high":36.56,"low":35.82,"close":36.56,"volume":3783628,"rsi_14":61.6,"sma_20":37.84,"sma_60":37.59,"sma_120":40.79},{"date":"2025-05-28","open":36.51,"high":36.7,"low":36.22,"close":36.25,"volume":3875561,"rsi_14":58.22,"sma_20":37.92,"sma_60":37.5,"sma_120":40.71},{"date":"2025-05-29","open":36.51,"high":36.74,"low":36.21,"close":36.73,"volume":3127218,"rsi_14":57.91,"sma_20":38.04,"sma_60":37.45,"sma_120":40.64},{"date":"2025-05-30","open":36.56,"high":36.74,"low":36.22,"close":36.61,"volume":5721313,"rsi_14":56.23,"sma_20":38.14,"sma_60":37.41,"sma_120":40.57},{"date":"2025-06-02","open":36.43,"high":36.58,"low":35.74,"close":36.5,"volume":4198817,"rsi_14":38.31,"sma_20":38.19,"sma_60":37.38,"sma_120":40.49},{"date":"2025-06-03","open":36.43,"high":37.36,"low":36.24,"close":37.28,"volume":4051953,"rsi_14":45.16,"sma_20":38.27,"sma_60":37.36,"sma_120":40.42},{"date":"2025-06-04","open":37.2,"high":37.49,"low":36.85,"close":36.86,"volume":2191978,"rsi_14":42.28,"sma_20":38.36,"sma_60":37.35,"sma_120":40.35},{"date":"2025-06-05","open":36.9,"high":37.02,"low":36.41,"close":36.71,"volume":5911152,"rsi_14":40.07,"sma_20":38.44,"sma_60":37.35,"sma_120":40.28},{"date":"2025-06-06","open":37.19,"high":37.84,"low":37.18,"close":37.78,"volume":3176082,"rsi_14":48.35,"sma_20":38.55,"sma_60":37.36,"sma_120":40.23},{"date":"2025-06-09","open":38.28,"high":38.34,"low":37.88,"close":37.94,"volume":4117339,"rsi_14":50.5,"sma_20":38.66,"sma_60":37.4,"sma_120":40.18},{"date":"2025-06-10","open":38.08,"high":38.4,"low":37.76,"close":38.13,"volume":5225938,"rsi_14":55.26,"sma_20":38.69,"sma_60":37.42,"sma_120":40.13},{"date":"2025-06-11","open":38.3,"high":38.31,"low":37.39,"close":37.52,"volume":4027216,"rsi_14":63.11,"sma_20":38.67,"sma_60":37.42,"sma_120":40.08},{"date":"2025-06-12","open":37.28,"high":37.38,"low":36.82,"close":37.36,"volume":3129028,"rsi_14":62.27,"sma_20":38.65,"sma_60":37.42,"sma_120":40.03},{"date":"2025-06-13","open":36.94,"high":37.04,"low":36.29,"close":36.41,"volume":3076952,"rsi_14":55.84,"sma_20":38.58,"sma_60":37.4,"sma_120":39.99},{"date":"2025-06-16","open":36.76,"high":36.92,"low":36.44,"close":36.73,"volume":3291827,"rsi_14":51.48,"sma_20":38.51,"sma_60":37.38,"sma_120":39.96},{"date":"2025-06-17","open":36.63,"high":36.88,"low":36.31,"close":36.53,"volume":4078480,"rsi_14":52.43,"sma_20":38.44,"sma_60":37.35,"sma_120":39.92},{"date":"2025-06-18","open":36.53,"high":37.48,"low":36.52,"close":37.17,"volume":5301259,"rsi_14":53.75,"sma_20":38.43,"sma_60":37.33,"sma_120":39.88},{"date":"2025-06-20","open":37.61,"high":37.77,"low":37.3,"close":37.71,"volume":10183616,"rsi_14":58.75,"sma_20":38.52,"sma_60":37.32,"sma_120":39.85},{"date":"2025-06-23","open":37.55,"high":38.57,"low":37.47,"close":38.49,"volume":8297182,"rsi_14":64.24,"sma_20":38.65,"sma_60":37.32,"sma_120":39.83},{"date":"2025-06-24","open":38.66,"high":39.49,"low":38.66,"close":38.91,"volume":7211988,"rsi_14":62.32,"sma_20":38.82,"sma_60":37.33,"sma_120":39.81},{"date":"2025-06-25","open":38.93,"high":39.12,"low":38.63,"close":38.99,"volume":5827176,"rsi_14":67.02,"sma_20":38.94,"sma_60":37.36,"sma_120":39.79},{"date":"2025-06-26","open":39.14,"high":39.78,"low":39.08,"close":39.73,"volume":5769239,"rsi_14":71.97,"sma_20":39.13,"sma_60":37.4,"sma_120":39.78},{"date":"2025-06-27","open":39.82,"high":39.89,"low":39.34,"close":39.79,"volume":10836461,"rsi_14":67.16,"sma_20":39.29,"sma_60":37.44,"sma_120":39.78},{"date":"2025-06-30","open":39.98,"high":40.21,"low":39.72,"close":39.78,"volume":5524115,"rsi_14":62.24,"sma_20":39.43,"sma_60":37.47,"sma_120":39.77},{"date":"2025-07-01","open":39.46,"high":41.17,"low":39.3,"close":41.05,"volume":5033902,"rsi_14":67.88,"sma_20":39.65,"sma_60":37.58,"sma_120":39.76},{"date":"2025-07-02","open":41.32,"high":41.8,"low":41.02,"close":41.71,"volume":4859149,"rsi_14":76.64,"sma_20":39.86,"sma_60":37.74,"sma_120":39.77},{"date":"2025-07-03","open":42.0,"high":42.39,"low":41.72,"close":41.98,"volume":4405182,"rsi_14":79.08,"sma_20":40.11,"sma_60":37.89,"sma_120":39.77},{"date":"2025-07-07","open":41.85,"high":42.22,"low":41.41,"close":41.66,"volume":3942880,"rsi_14":86.72,"sma_20":40.35,"sma_60":38.06,"sma_120":39.79},{"date":"2025-07-08","open":41.79,"high":42.13,"low":41.62,"close":42.02,"volume":3918539,"rsi_14":86.8,"sma_20":40.55,"sma_60":38.18,"sma_120":39.8},{"date":"2025-07-09","open":42.28,"high":42.35,"low":41.82,"close":42.0,"volume":6102477,"rsi_14":89.23,"sma_20":40.74,"sma_60":38.34,"sma_120":39.81},{"date":"2025-07-10","open":42.05,"high":42.89,"low":41.94,"close":42.6,"volume":7098230,"rsi_14":89.15,"sma_20":40.96,"sma_60":38.51,"sma_120":39.81},{"date":"2025-07-11","open":42.26,"high":42.63,"low":42.01,"close":42.32,"volume":4001804,"rsi_14":84.21,"sma_20":41.19,"sma_60":38.67,"sma_120":39.81},{"date":"2025-07-14","open":42.14,"high":42.35,"low":41.99,"close":42.31,"volume":5134962,"rsi_14":81.8,"sma_20":41.43,"sma_60":38.81,"sma_120":39.81},{"date":"2025-07-15","open":42.25,"high":42.48,"low":41.34,"close":41.37,"volume":10024070,"rsi_14":67.58,"sma_20":41.67,"sma_60":38.95,"sma_120":39.79},{"date":"2025-07-16","open":41.68,"high":41.78,"low":40.83,"close":41.64,"volume":9210464,"rsi_14":68.54,"sma_20":41.9,"sma_60":39.1,"sma_120":39.78},{"date":"2025-07-17","open":41.5,"high":41.71,"low":40.59,"close":41.21,"volume":13448844,"rsi_14":59.57,"sma_20":42.13,"sma_60":39.25,"sma_120":39.77},{"date":"2025-07-18","open":41.45,"high":41.67,"low":40.91,"close":41.62,"volume":7556304,"rsi_14":61.84,"sma_20":42.34,"sma_60":39.39,"sma_120":39.76},{"date":"2025-07-21","open":41.61,"high":42.25,"low":41.49,"close":41.55,"volume":5847240,"rsi_14":64.98,"sma_20":42.52,"sma_60":39.52,"sma_120":39.75},{"date":"2025-07-22","open":41.58,"high":41.89,"low":40.15,"close":41.24,"volume":12352306,"rsi_14":51.95,"sma_20":42.64,"sma_60":39.64,"sma_120":39.73},{"date":"2025-07-23","open":41.47,"high":41.62,"low":40.94,"close":41.34,"volume":6895234,"rsi_14":45.7,"sma_20":42.75,"sma_60":39.76,"sma_120":39.72},{"date":"2025-07-24","open":41.28,"high":41.55,"low":41.08,"close":41.29,"volume":4982351,"rsi_14":41.76,"sma_20":42.85,"sma_60":39.88,"sma_120":39.7},{"date":"2025-07-25","open":41.28,"high":41.44,"low":40.77,"close":41.43,"volume":4485740,"rsi_14":47.22,"sma_20":42.92,"sma_60":39.99,"sma_120":39.69},{"date":"2025-07-28","open":41.43,"high":41.61,"low":40.87,"close":41.13,"volume":3119755,"rsi_14":38.67,"sma_20":42.97,"sma_60":40.1,"sma_120":39.68},{"date":"2025-07-29","open":41.46,"high":41.48,"low":41.09,"close":41.25,"volume":2853536,"rsi_14":40.48,"sma_20":43.05,"sma_60":40.21,"sma_120":39.67},{"date":"2025-07-30","open":41.37,"high":41.48,"low":40.62,"close":40.85,"volume":3548562,"rsi_14":26.84,"sma_20":43.04,"sma_60":40.29,"sma_120":39.66},{"date":"2025-07-31","open":40.64,"high":40.93,"low":40.09,"close":40.22,"volume":4665669,"rsi_14":24.59,"sma_20":42.96,"sma_60":40.36,"sma_120":39.63},{"date":"2025-08-01","open":39.65,"high":39.88,"low":38.91,"close":39.58,"volume":5396277,"rsi_14":21.37,"sma_20":42.84,"sma_60":40.44,"sma_120":39.61},{"date":"2025-08-04","open":39.73,"high":40.19,"low":39.67,"close":40.08,"volume":3630056,"rsi_14":35.11,"sma_20":42.75,"sma_60":40.51,"sma_120":39.59},{"date":"2025-08-05","open":40.16,"high":40.31,"low":39.54,"close":39.99,"volume":3558529,"rsi_14":30.16,"sma_20":42.65,"sma_60":40.58,"sma_120":39.57},{"date":"2025-08-06","open":40.07,"high":40.28,"low":39.83,"close":39.91,"volume":3844881,"rsi_14":32.83,"sma_20":42.54,"sma_60":40.65,"sma_120":39.55},{"date":"2025-08-07","open":40.15,"high":40.26,"low":39.62,"close":39.83,"volume":3927200,"rsi_14":24.31,"sma_20":42.39,"sma_60":40.68,"sma_120":39.53},{"date":"2025-08-08","open":40.16,"high":40.38,"low":39.72,"close":40.28,"volume":2952911,"rsi_14":33.58,"sma_20":42.29,"sma_60":40.72,"sma_120":39.51},{"date":"2025-08-11","open":40.28,"high":40.48,"low":39.81,"close":39.93,"volume":3736024,"rsi_14":33.17,"sma_20":42.16,"sma_60":40.75,"sma_120":39.48},{"date":"2025-08-12","open":40.26,"high":40.89,"low":40.06,"close":40.87,"volume":3530100,"rsi_14":44.94,"sma_20":42.14,"sma_60":40.79,"sma_120":39.47},{"date":"2025-08-13","open":41.03,"high":41.61,"low":40.74,"close":41.58,"volume":3142269,"rsi_14":52.58,"sma_20":42.13,"sma_60":40.85,"sma_120":39.46},{"date":"2025-08-14","open":41.34,"high":41.84,"low":41.11,"close":41.77,"volume":2903935,"rsi_14":52.99,"sma_20":42.16,"sma_60":40.91,"sma_120":39.46},{"date":"2025-08-15","open":41.88,"high":41.94,"low":41.07,"close":41.1,"volume":3566850,"rsi_14":49.59,"sma_20":42.14,"sma_60":40.97,"sma_120":39.46},{"date":"2025-08-18","open":40.98,"high":41.44,"low":40.88,"close":41.38,"volume":2860038,"rsi_14":51.04,"sma_20":42.13,"sma_60":41.05,"sma_120":39.46},{"date":"2025-08-19","open":41.35,"high":41.72,"low":41.12,"close":41.41,"volume":3225496,"rsi_14":54.95,"sma_20":42.13,"sma_60":41.14,"sma_120":39.46},{"date":"2025-08-20","open":41.34,"high":41.77,"low":41.26,"close":41.7,"volume":2787571,"rsi_14":63.88,"sma_20":42.15,"sma_60":41.24,"sma_120":39.46},{"date":"2025-08-21","open":41.53,"high":41.6,"low":41.3,"close":41.48,"volume":2589186,"rsi_14":69.43,"sma_20":42.16,"sma_60":41.32,"sma_120":39.45},{"date":"2025-08-22","open":41.71,"high":43.35,"low":41.71,"close":43.33,"volume":4092517,"rsi_14":76.01,"sma_20":42.26,"sma_60":41.44,"sma_120":39.47},{"date":"2025-08-25","open":43.21,"high":43.32,"low":42.81,"close":42.92,"volume":4569276,"rsi_14":72.21,"sma_20":42.35,"sma_60":41.54,"sma_120":39.49},{"date":"2025-08-26","open":42.77,"high":43.55,"low":42.68,"close":43.54,"volume":4124133,"rsi_14":75.51,"sma_20":42.47,"sma_60":41.65,"sma_120":39.53},{"date":"2025-08-27","open":43.48,"high":44.2,"low":43.45,"close":44.03,"volume":3777557,"rsi_14":77.89,"sma_20":42.63,"sma_60":41.77,"sma_120":39.58},{"date":"2025-08-28","open":44.24,"high":44.35,"low":43.88,"close":44.12,"volume":3584386,"rsi_14":76.76,"sma_20":42.84,"sma_60":41.89,"sma_120":39.62},{"date":"2025-08-29","open":44.12,"high":44.43,"low":44.06,"close":44.28,"volume":2851707,"rsi_14":81.25,"sma_20":43.08,"sma_60":42.01,"sma_120":39.68},{"date":"2025-09-02","open":43.7,"high":44.12,"low":43.52,"close":44.09,"volume":4966185,"rsi_14":75.89,"sma_20":43.29,"sma_60":42.13,"sma_120":39.74},{"date":"2025-09-03","open":44.09,"high":44.46,"low":43.74,"close":44.1,"volume":3476848,"rsi_14":72.81,"sma_20":43.5,"sma_60":42.23,"sma_120":39.8},{"date":"2025-09-04","open":44.39,"high":44.78,"low":44.12,"close":44.75,"volume":3104579,"rsi_14":74.92,"sma_20":43.75,"sma_60":42.34,"sma_120":39.87},{"date":"2025-09-05","open":44.88,"high":45.08,"low":44.05,"close":44.14,"volume":4223607,"rsi_14":75.65,"sma_20":43.97,"sma_60":42.44,"sma_120":39.93},{"date":"2025-09-08","open":44.21,"high":44.21,"low":43.3,"close":44.01,"volume":5323661,"rsi_14":72.82,"sma_20":44.16,"sma_60":42.55,"sma_120":39.98},{"date":"2025-09-09","open":43.94,"high":44.39,"low":43.76,"close":43.94,"volume":4716878,"rsi_14":71.83,"sma_20":44.37,"sma_60":42.65,"sma_120":40.04},{"date":"2025-09-10","open":43.73,"high":44.99,"low":43.73,"close":44.03,"volume":7515957,"rsi_14":70.81,"sma_20":44.53,"sma_60":42.78,"sma_120":40.09},{"date":"2025-09-11","open":44.03,"high":44.16,"low":43.57,"close":43.8,"volume":4398072,"rsi_14":70.57,"sma_20":44.65,"sma_60":42.9,"sma_120":40.14},{"date":"2025-09-12","open":43.79,"high":44.21,"low":43.67,"close":44.08,"volume":3469654,"rsi_14":59.19,"sma_20":44.77,"sma_60":43.02,"sma_120":40.19},{"date":"2025-09-15","open":44.18,"high":44.3,"low":43.81,"close":43.88,"volume":4120621,"rsi_14":62.63,"sma_20":44.91,"sma_60":43.13,"sma_120":40.23},{"date":"2025-09-16","open":43.98,"high":43.98,"low":43.05,"close":43.54,"volume":4613726,"rsi_14":50.0,"sma_20":45.02,"sma_60":43.22,"sma_120":40.27},{"date":"2025-09-17","open":43.62,"high":44.78,"low":43.62,"close":44.42,"volume":4945955,"rsi_14":54.9,"sma_20":45.18,"sma_60":43.32,"sma_120":40.32},{"date":"2025-09-18","open":44.61,"high":44.96,"low":44.22,"close":44.77,"volume":3655695,"rsi_14":57.8,"sma_20":45.34,"sma_60":43.41,"sma_120":40.37},{"date":"2025-09-19","open":44.95,"high":44.98,"low":44.4,"close":44.58,"volume":8455671,"rsi_14":53.53,"sma_20":45.5,"sma_60":43.5,"sma_120":40.43},{"date":"2025-09-22","open":44.19,"high":44.37,"low":43.31,"close":43.49,"volume":5458259,"rsi_14":44.17,"sma_20":45.51,"sma_60":43.56,"sma_120":40.48},{"date":"2025-09-23","open":43.55,"high":44.19,"low":43.44,"close":43.67,"volume":3859367,"rsi_14":46.0,"sma_20":45.54,"sma_60":43.62,"sma_120":40.53},{"date":"2025-09-24","open":43.61,"high":44.04,"low":43.35,"close":43.7,"volume":3479827,"rsi_14":38.76,"sma_20":45.55,"sma_60":43.69,"sma_120":40.58},{"date":"2025-09-25","open":43.69,"high":43.92,"low":43.43,"close":43.81,"volume":3981935,"rsi_14":46.06,"sma_20":45.54,"sma_60":43.74,"sma_120":40.66},{"date":"2025-09-26","open":44.09,"high":44.48,"low":43.84,"close":43.95,"volume":2601683,"rsi_14":49.31,"sma_20":45.53,"sma_60":43.78,"sma_120":40.76},{"date":"2025-09-29","open":44.09,"high":44.09,"low":43.52,"close":43.92,"volume":3340880,"rsi_14":49.77,"sma_20":45.51,"sma_60":43.81,"sma_120":40.85},{"date":"2025-09-30","open":43.86,"high":44.09,"low":42.72,"close":43.49,"volume":4648854,"rsi_14":40.51,"sma_20":45.46,"sma_60":43.83,"sma_120":40.94},{"date":"2025-10-01","open":43.31,"high":43.68,"low":43.13,"close":43.29,"volume":3763679,"rsi_14":40.84,"sma_20":45.4,"sma_60":43.85,"sma_120":41.02},{"date":"2025-10-02","open":43.23,"high":43.42,"low":42.83,"close":43.16,"volume":3632949,"rsi_14":36.21,"sma_20":45.3,"sma_60":43.86,"sma_120":41.1},{"date":"2025-10-03","open":43.28,"high":43.69,"low":42.93,"close":43.35,"volume":2571104,"rsi_14":40.21,"sma_20":45.24,"sma_60":43.87,"sma_120":41.19},{"date":"2025-10-06","open":43.01,"high":44.25,"low":42.05,"close":42.75,"volume":40978918,"rsi_14":38.16,"sma_20":45.15,"sma_60":43.87,"sma_120":41.27},{"date":"2025-10-07","open":43.12,"high":43.6,"low":42.31,"close":42.64,"volume":17615514,"rsi_14":24.13,"sma_20":45.07,"sma_60":43.87,"sma_120":41.34},{"date":"2025-10-08","open":42.64,"high":43.39,"low":42.32,"close":42.5,"volume":14086269,"rsi_14":16.42,"sma_20":44.97,"sma_60":43.88,"sma_120":41.41},{"date":"2025-10-09","open":42.52,"high":43.16,"low":42.42,"close":42.75,"volume":12906211,"rsi_14":22.28,"sma_20":44.89,"sma_60":43.89,"sma_120":41.5},{"date":"2025-10-10","open":43.05,"high":43.05,"low":40.44,"close":40.48,"volume":7699458,"rsi_14":17.29,"sma_20":44.69,"sma_60":43.87,"sma_120":41.56},{"date":"2025-10-13","open":41.11,"high":41.42,"low":40.8,"close":41.19,"volume":6091899,"rsi_14":24.91,"sma_20":44.53,"sma_60":43.86,"sma_120":41.63},{"date":"2025-10-14","open":41.22,"high":42.67,"low":41.01,"close":42.37,"volume":9226665,"rsi_14":37.5,"sma_20":44.45,"sma_60":43.87,"sma_120":41.7},{"date":"2025-10-15","open":42.55,"high":42.62,"low":41.52,"close":41.9,"volume":10478909,"rsi_14":34.1,"sma_20":44.3,"sma_60":43.87,"sma_120":41.75},{"date":"2025-10-16","open":41.72,"high":41.97,"low":39.09,"close":39.4,"volume":16345812,"rsi_14":24.21,"sma_20":44.01,"sma_60":43.83,"sma_120":41.8},{"date":"2025-10-17","open":40.91,"high":41.22,"low":39.68,"close":39.91,"volume":14489975,"rsi_14":28.17,"sma_20":43.75,"sma_60":43.8,"sma_120":41.84},{"date":"2025-10-20","open":40.26,"high":40.9,"low":40.04,"close":40.8,"volume":10719678,"rsi_14":36.77,"sma_20":43.59,"sma_60":43.78,"sma_120":41.89},{"date":"2025-10-21","open":40.7,"high":41.56,"low":40.61,"close":41.16,"volume":8797959,"rsi_14":39.68,"sma_20":43.44,"sma_60":43.78,"sma_120":41.94},{"date":"2025-10-22","open":40.98,"high":41.43,"low":40.58,"close":40.7,"volume":7022266,"rsi_14":38.41,"sma_20":43.27,"sma_60":43.76,"sma_120":41.99},{"date":"2025-10-23","open":40.86,"high":41.38,"low":40.59,"close":41.07,"volume":7290261,"rsi_14":39.46,"sma_20":43.11,"sma_60":43.76,"sma_120":42.03},{"date":"2025-10-24","open":41.28,"high":42.0,"low":41.28,"close":41.61,"volume":6365044,"rsi_14":44.75,"sma_20":42.97,"sma_60":43.78,"sma_120":42.07},{"date":"2025-10-27","open":41.83,"high":41.96,"low":41.16,"close":41.44,"volume":6834960,"rsi_14":44.46,"sma_20":42.82,"sma_60":43.8,"sma_120":42.12},{"date":"2025-10-28","open":41.44,"high":41.49,"low":41.01,"close":41.27,"volume":5143335,"rsi_14":44.32,"sma_20":42.71,"sma_60":43.82,"sma_120":42.17},{"date":"2025-10-29","open":41.0,"high":41.48,"low":40.44,"close":40.77,"volume":6093678,"rsi_14":41.14,"sma_20":42.58,"sma_60":43.83,"sma_120":42.2},{"date":"2025-10-30","open":40.68,"high":41.73,"low":40.6,"close":40.95,"volume":4683988,"rsi_14":52.59,"sma_20":42.46,"sma_60":43.84,"sma_120":42.24},{"date":"2025-10-31","open":40.69,"high":40.92,"low":40.21,"close":40.63,"volume":5377554,"rsi_14":46.73,"sma_20":42.32,"sma_60":43.84,"sma_120":42.26},{"date":"2025-11-03","open":40.44,"high":40.62,"low":39.99,"close":40.54,"volume":7096038,"rsi_14":37.86,"sma_20":42.21,"sma_60":43.84,"sma_120":42.28},{"date":"2025-11-04","open":40.32,"high":41.21,"low":39.97,"close":41.14,"volume":18994841,"rsi_14":45.11,"sma_20":42.13,"sma_60":43.86,"sma_120":42.3},{"date":"2025-11-05","open":41.1,"high":41.62,"low":40.8,"close":41.5,"volume":5329780,"rsi_14":68.96,"sma_20":42.08,"sma_60":43.86,"sma_120":42.33},{"date":"2025-11-06","open":41.47,"high":41.77,"low":41.12,"close":41.52,"volume":4886872,"rsi_14":65.96,"sma_20":42.02,"sma_60":43.85,"sma_120":42.35},{"date":"2025-11-07","open":41.39,"high":41.91,"low":41.08,"close":41.85,"volume":9136060,"rsi_14":61.66,"sma_20":42.09,"sma_60":43.85,"sma_120":42.38},{"date":"2025-11-10","open":41.85,"high":42.36,"low":41.73,"close":42.1,"volume":6973728,"rsi_14":60.71,"sma_20":42.14,"sma_60":43.86,"sma_120":42.41},{"date":"2025-11-11","open":42.04,"high":42.46,"low":41.84,"close":41.96,"volume":6596227,"rsi_14":65.7,"sma_20":42.12,"sma_60":43.86,"sma_120":42.46},{"date":"2025-11-12","open":42.07,"high":42.67,"low":41.93,"close":42.18,"volume":7777433,"rsi_14":64.32,"sma_20":42.13,"sma_60":43.87,"sma_120":42.51},{"date":"2025-11-13","open":42.03,"high":42.34,"low":41.31,"close":41.43,"volume":7522657,"rsi_14":47.73,"sma_20":42.23,"sma_60":43.86,"sma_120":42.55},{"date":"2025-11-14","open":41.23,"high":41.61,"low":40.81,"close":41.55,"volume":4078781,"rsi_14":51.45,"sma_20":42.32,"sma_60":43.85,"sma_120":42.59},{"date":"2025-11-17","open":41.55,"high":41.58,"low":39.94,"close":40.14,"volume":9484516,"rsi_14":39.34,"sma_20":42.28,"sma_60":43.79,"sma_120":42.61},{"date":"2025-11-18","open":40.08,"high":40.66,"low":39.71,"close":40.35,"volume":7155085,"rsi_14":45.81,"sma_20":42.24,"sma_60":43.74,"sma_120":42.64},{"date":"2025-11-19","open":40.46,"high":40.65,"low":40.0,"close":40.49,"volume":4911581,"rsi_14":45.38,"sma_20":42.23,"sma_60":43.68,"sma_120":42.67},{"date":"2025-11-20","open":40.94,"high":41.46,"low":40.18,"close":40.29,"volume":7937096,"rsi_14":46.57,"sma_20":42.19,"sma_60":43.61,"sma_120":42.69},{"date":"2025-11-21","open":40.57,"high":41.69,"low":40.33,"close":41.41,"volume":6571730,"rsi_14":57.4,"sma_20":42.18,"sma_60":43.56,"sma_120":42.72},{"date":"2025-11-24","open":41.32,"high":41.44,"low":40.87,"close":41.32,"volume":5912559,"rsi_14":51.64,"sma_20":42.18,"sma_60":43.5,"sma_120":42.76},{"date":"2025-11-25","open":41.51,"high":42.36,"low":41.51,"close":42.25,"volume":4519226,"rsi_14":56.34,"sma_20":42.23,"sma_60":43.47,"sma_120":42.8},{"date":"2025-11-26","open":42.15,"high":42.64,"low":42.08,"close":42.3,"volume":4115906,"rsi_14":56.49,"sma_20":42.3,"sma_60":43.43,"sma_120":42.83},{"date":"2025-11-28","open":42.29,"high":42.6,"low":42.13,"close":42.42,"volume":1910640,"rsi_14":55.01,"sma_20":42.38,"sma_60":43.38,"sma_120":42.86},{"date":"2025-12-01","open":42.34,"high":43.09,"low":42.22,"close":42.73,"volume":5120247,"rsi_14":55.39,"sma_20":42.49,"sma_60":43.35,"sma_120":42.9},{"date":"2025-12-02","open":42.78,"high":43.02,"low":42.53,"close":42.69,"volume":4569330,"rsi_14":56.34,"sma_20":42.6,"sma_60":43.32,"sma_120":42.93},{"date":"2025-12-03","open":42.78,"high":43.9,"low":42.69,"close":43.86,"volume":4980481,"rsi_14":62.61,"sma_20":42.74,"sma_60":43.31,"sma_120":42.98},{"date":"2025-12-04","open":43.78,"high":44.41,"low":43.6,"close":44.38,"volume":5588375,"rsi_14":72.95,"sma_20":42.88,"sma_60":43.31,"sma_120":43.05},{"date":"2025-12-05","open":44.27,"high":44.97,"low":44.09,"close":44.34,"volume":8417281,"rsi_14":71.96,"sma_20":43.03,"sma_60":43.31,"sma_120":43.1},{"date":"2025-12-08","open":44.52,"high":44.65,"low":43.94,"close":44.14,"volume":9299015,"rsi_14":89.12,"sma_20":43.15,"sma_60":43.31,"sma_120":43.16},{"date":"2025-12-09","open":44.18,"high":44.89,"low":44.03,"close":44.1,"volume":8149162,"rsi_14":87.94,"sma_20":43.25,"sma_60":43.31,"sma_120":43.22},{"date":"2025-12-10","open":44.21,"high":46.48,"low":44.17,"close":46.42,"volume":10713885,"rsi_14":91.63,"sma_20":43.48,"sma_60":43.35,"sma_120":43.29},{"date":"2025-12-11","open":46.31,"high":47.55,"low":46.23,"close":47.24,"volume":9894758,"rsi_14":94.83,"sma_20":43.73,"sma_60":43.39,"sma_120":43.35},{"date":"2025-12-12","open":47.26,"high":47.43,"low":46.7,"close":47.0,"volume":6213648,"rsi_14":90.75,"sma_20":44.02,"sma_60":43.42,"sma_120":43.42},{"date":"2025-12-15","open":47.47,"high":47.51,"low":46.53,"close":46.69,"volume":10521059,"rsi_14":87.88,"sma_20":44.28,"sma_60":43.45,"sma_120":43.48},{"date":"2025-12-16","open":46.84,"high":46.96,"low":46.26,"close":46.45,"volume":8703464,"rsi_14":82.9,"sma_20":44.61,"sma_60":43.49,"sma_120":43.53},{"date":"2025-12-17","open":46.66,"high":46.84,"low":46.34,"close":46.61,"volume":6646974,"rsi_14":83.18,"sma_20":44.93,"sma_60":43.54,"sma_120":43.58},{"date":"2025-12-18","open":46.7,"high":47.19,"low":46.31,"close":46.52,"volume":5256866,"rsi_14":81.72,"sma_20":45.24,"sma_60":43.58,"sma_120":43.63},{"date":"2025-12-19","open":46.54,"high":46.94,"low":46.41,"close":46.69,"volume":7971289,"rsi_14":81.33,"sma_20":45.56,"sma_60":43.62,"sma_120":43.68},{"date":"2025-12-22","open":46.69,"high":47.28,"low":46.63,"close":47.07,"volume":5443902,"rsi_14":82.87,"sma_20":45.85,"sma_60":43.67,"sma_120":43.72},{"date":"2025-12-23","open":47.1,"high":47.27,"low":46.91,"close":46.95,"volume":6372602,"rsi_14":77.57,"sma_20":46.14,"sma_60":43.71,"sma_120":43.76},{"date":"2025-12-24","open":47.09,"high":47.29,"low":46.84,"close":47.07,"volume":3707672,"rsi_14":75.84,"sma_20":46.39,"sma_60":43.77,"sma_120":43.8},{"date":"2025-12-26","open":47.23,"high":47.38,"low":47.0,"close":47.25,"volume":4032343,"rsi_14":77.23,"sma_20":46.64,"sma_60":43.84,"sma_120":43.85},{"date":"2025-12-29","open":47.25,"high":47.29,"low":46.64,"close":46.68,"volume":4959665,"rsi_14":72.11,"sma_20":46.86,"sma_60":43.9,"sma_120":43.88},{"date":"2025-12-30","open":46.68,"high":46.73,"low":46.28,"close":46.4,"volume":4877113,"rsi_14":69.17,"sma_20":47.05,"sma_60":43.95,"sma_120":43.91},{"date":"2025-12-31","open":46.36,"high":46.6,"low":46.04,"close":46.08,"volume":4717860,"rsi_14":41.74,"sma_20":47.2,"sma_60":44.0,"sma_120":43.94},{"date":"2026-01-02","open":46.12,"high":47.19,"low":45.85,"close":46.97,"volume":5558094,"rsi_14":42.51,"sma_20":47.34,"sma_60":44.07,"sma_120":43.97},{"date":"2026-01-05","open":46.87,"high":48.34,"low":46.78,"close":47.87,"volume":6428752,"rsi_14":54.51,"sma_20":47.5,"sma_60":44.16,"sma_120":44.02},{"date":"2026-01-06","open":48.45,"high":49.11,"low":48.13,"close":49.01,"volume":8609009,"rsi_14":66.12,"sma_20":47.72,"sma_60":44.26,"sma_120":44.07},{"date":"2026-01-07","open":48.89,"high":48.96,"low":47.86,"close":48.41,"volume":7354759,"rsi_14":62.31,"sma_20":47.92,"sma_60":44.38,"sma_120":44.13},{"date":"2026-01-08","open":48.35,"high":49.68,"low":48.24,"close":49.05,"volume":8759276,"rsi_14":64.98,"sma_20":48.15,"sma_60":44.51,"sma_120":44.19},{"date":"2026-01-09","open":49.23,"high":49.35,"low":48.43,"close":48.51,"volume":6979527,"rsi_14":60.92,"sma_20":48.23,"sma_60":44.61,"sma_120":44.24},{"date":"2026-01-12","open":47.98,"high":48.0,"low":47.25,"close":47.77,"volume":7348429,"rsi_14":54.34,"sma_20":48.24,"sma_60":44.7,"sma_120":44.29},{"date":"2026-01-13","open":47.9,"high":48.1,"low":47.14,"close":47.38,"volume":7873725,"rsi_14":49.43,"sma_20":48.24,"sma_60":44.83,"sma_120":44.33},{"date":"2026-01-14","open":47.26,"high":48.07,"low":47.04,"close":47.82,"volume":7795587,"rsi_14":52.84,"sma_20":48.28,"sma_60":44.96,"sma_120":44.38},{"date":"2026-01-15","open":47.88,"high":48.51,"low":47.88,"close":48.26,"volume":8961857,"rsi_14":54.65,"sma_20":48.35,"sma_60":45.08,"sma_120":44.43},{"date":"2026-01-16","open":48.39,"high":48.71,"low":48.01,"close":48.4,"volume":9789618,"rsi_14":54.39,"sma_20":48.42,"sma_60":45.2,"sma_120":44.49},{"date":"2026-01-20","open":48.09,"high":49.89,"low":47.49,"close":49.34,"volume":20590051,"rsi_14":62.89,"sma_20":48.54,"sma_60":45.34,"sma_120":44.55},{"date":"2026-01-21","open":49.67,"high":52.13,"low":49.58,"close":52.04,"volume":15663291,"rsi_14":73.44,"sma_20":48.79,"sma_60":45.52,"sma_120":44.64},{"date":"2026-01-22","open":52.18,"high":52.5,"low":49.83,"close":50.1,"volume":12388001,"rsi_14":66.16,"sma_20":48.93,"sma_60":45.65,"sma_120":44.72},{"date":"2026-01-23","open":49.84,"high":50.49,"low":49.56,"close":49.95,"volume":10932500,"rsi_14":62.76,"sma_20":49.06,"sma_60":45.79,"sma_120":44.8},{"date":"2026-01-26","open":49.93,"high":50.31,"low":49.33,"close":49.71,"volume":9551400,"rsi_14":58.34,"sma_20":49.17,"sma_60":45.93,"sma_120":44.87},{"date":"2026-01-27","open":49.78,"high":50.37,"low":49.6,"close":50.05,"volume":7466100,"rsi_14":55.1,"sma_20":49.29,"sma_60":46.08,"sma_120":44.95},{"date":"2026-01-28","open":50.05,"high":50.05,"low":48.32,"close":48.92,"volume":13180000,"rsi_14":52.38,"sma_20":49.39,"sma_60":46.21,"sma_120":45.02},{"date":"2026-01-29","open":49.3,"high":49.53,"low":48.53,"close":49.02,"volume":12722700,"rsi_14":49.86,"sma_20":49.5,"sma_60":46.35,"sma_120":45.09},{"date":"2026-01-30","open":48.89,"high":49.71,"low":48.34,"close":49.44,"volume":104196200,"rsi_14":54.63,"sma_20":49.67,"sma_60":46.49,"sma_120":45.17},{"date":"2026-02-02","open":48.65,"high":51.21,"low":48.65,"close":51.14,"volume":22331900,"rsi_14":65.24,"sma_20":49.88,"sma_60":46.65,"sma_120":45.26},{"date":"2026-02-03","open":51.05,"high":52.11,"low":51.05,"close":51.93,"volume":18253900,"rsi_14":69.81,"sma_20":50.09,"sma_60":46.82,"sma_120":45.34},{"date":"2026-02-04","open":52.48,"high":54.5,"low":52.37,"close":53.25,"volume":22395800,"rsi_14":71.97,"sma_20":50.3,"sma_60":47.02,"sma_120":45.44},{"date":"2026-02-05","open":53.01,"high":53.28,"low":52.04,"close":52.96,"volume":15837000,"rsi_14":69.22,"sma_20":50.54,"sma_60":47.2,"sma_120":45.52},{"date":"2026-02-06","open":53.56,"high":54.49,"low":53.49,"close":54.23,"volume":16323500,"rsi_14":71.83,"sma_20":50.8,"sma_60":47.4,"sma_120":45.63},{"date":"2026-02-09","open":54.17,"high":54.18,"low":53.33,"close":53.49,"volume":7886100,"rsi_14":65.77,"sma_20":51.05,"sma_60":47.59,"sma_120":45.73},{"date":"2026-02-10","open":53.32,"high":54.06,"low":52.73,"close":53.65,"volume":10514633,"rsi_14":72.15,"sma_20":49.25,"sma_60":45.86,"sma_120":44.83},{"date":"2026-02-11","open":54.1,"high":54.58,"low":53.06,"close":53.49,"volume":11173435,"rsi_14":69.57,"sma_20":49.55,"sma_60":46.06,"sma_120":44.94},{"date":"2026-02-12","open":53.83,"high":54.57,"low":51.91,"close":52.33,"volume":11690472,"rsi_14":61.58,"sma_20":49.79,"sma_60":46.25,"sma_120":45.04},{"date":"2026-02-13","open":51.94,"high":52.52,"low":51.27,"close":52.04,"volume":9164197,"rsi_14":62.91,"sma_20":50.04,"sma_60":46.43,"sma_120":45.13},{"date":"2026-02-17","open":52.54,"high":52.82,"low":51.87,"close":52.24,"volume":8260415,"rsi_14":61.21,"sma_20":52.28,"sma_60":48.54,"sma_120":46.14},{"date":"2026-02-18","open":52.3,"high":53.29,"low":52.01,"close":52.84,"volume":11271400,"rsi_14":71.26,"sma_20":52.45,"sma_60":48.74,"sma_120":46.21},{"date":"2026-02-19","open":52.36,"high":52.72,"low":51.66,"close":52.08,"volume":9266700,"rsi_14":65.5,"sma_20":52.46,"sma_60":48.94,"sma_120":46.28},{"date":"2026-02-20","open":52.08,"high":52.8,"low":51.46,"close":52.79,"volume":8395760,"rsi_14":66.47,"sma_20":52.59,"sma_60":49.12,"sma_120":46.34},{"date":"2026-02-23","open":52.77,"high":53.05,"low":49.45,"close":49.92,"volume":8197300,"rsi_14":44.61,"sma_20":52.59,"sma_60":49.26,"sma_120":46.38},{"date":"2026-02-24","open":49.72,"high":50.1,"low":48.83,"close":49.42,"volume":8388040,"rsi_14":55.08,"sma_20":50.78,"sma_60":46.95,"sma_120":45.41},{"date":"2026-02-25","open":49.93,"high":50.85,"low":49.74,"close":50.76,"volume":10974995,"rsi_14":38.74,"sma_20":52.61,"sma_60":49.52,"sma_120":46.47},{"date":"2026-02-26","open":50.74,"high":51.82,"low":50.69,"close":51.16,"volume":8884474,"rsi_14":59.74,"sma_20":51.04,"sma_60":47.26,"sma_120":45.56},{"date":"2026-02-27","open":50.13,"high":50.45,"low":47.93,"close":48.7,"volume":16710193,"rsi_14":51.15,"sma_20":51.05,"sma_60":47.37,"sma_120":45.61},{"date":"2026-03-02","open":48.26,"high":49.59,"low":47.71,"close":49.07,"volume":9604001,"rsi_14":31.55,"sma_20":52.69,"sma_60":49.86,"sma_120":46.59},{"date":"2026-03-03","open":47.85,"high":49.19,"low":47.46,"close":48.8,"volume":8794134,"rsi_14":29.91,"sma_20":52.57,"sma_60":49.93,"sma_120":46.62},{"date":"2026-03-04","open":48.83,"high":49.03,"low":48.37,"close":48.77,"volume":6575661,"rsi_14":39.84,"sma_20":51.12,"sma_60":47.7,"sma_120":45.78},{"date":"2026-03-05","open":48.24,"high":48.53,"low":47.51,"close":47.93,"volume":9885070,"rsi_14":42.77,"sma_20":51.15,"sma_60":47.8,"sma_120":45.83},{"date":"2026-03-06","open":46.9,"high":47.06,"low":45.68,"close":46.57,"volume":8555002,"rsi_14":22.31,"sma_20":51.09,"sma_60":47.88,"sma_120":45.87},{"date":"2026-03-09","open":45.39,"high":46.48,"low":44.56,"close":46.25,"volume":13094844,"rsi_14":26.65,"sma_20":51.41,"sma_60":50.12,"sma_120":46.71},{"date":"2026-03-10","open":46.15,"high":46.92,"low":45.36,"close":45.87,"volume":11202014,"rsi_14":22.34,"sma_20":51.03,"sma_60":50.1,"sma_120":46.73},{"date":"2026-03-11","open":45.44,"high":45.63,"low":44.26,"close":44.36,"volume":14877335,"rsi_14":21.32,"sma_20":50.6,"sma_60":48.13,"sma_120":45.91},{"date":"2026-03-12","open":43.28,"high":43.85,"low":42.74,"close":42.91,"volume":12594268,"rsi_14":14.95,"sma_20":50.02,"sma_60":49.97,"sma_120":46.7},{"date":"2026-03-13","open":43.67,"high":43.83,"low":42.67,"close":42.73,"volume":9724405,"rsi_14":14.76,"sma_20":49.76,"sma_60":48.18,"sma_120":45.87},{"date":"2026-03-16","open":43.57,"high":43.91,"low":43.34,"close":43.42,"volume":10646735,"rsi_14":24.11,"sma_20":49.24,"sma_60":48.21,"sma_120":45.86},{"date":"2026-03-17","open":44.0,"high":44.25,"low":43.45,"close":43.53,"volume":8076248,"rsi_14":15.18,"sma_20":48.74,"sma_60":48.23,"sma_120":45.85},{"date":"2026-03-18","open":43.48,"high":43.82,"low":42.84,"close":43.22,"volume":7671571,"rsi_14":11.39,"sma_20":48.28,"sma_60":48.24,"sma_120":45.83},{"date":"2026-03-19","open":42.55,"high":43.41,"low":42.27,"close":42.98,"volume":10295857,"rsi_14":14.53,"sma_20":47.82,"sma_60":48.24,"sma_120":45.81},{"date":"2026-03-20","open":42.98,"high":43.53,"low":42.71,"close":43.5,"volume":23876698,"rsi_14":16.17,"sma_20":47.37,"sma_60":48.25,"sma_120":45.8},{"date":"2026-03-23","open":45.0,"high":45.21,"low":44.2,"close":44.67,"volume":13722958,"rsi_14":27.32,"sma_20":46.96,"sma_60":48.27,"sma_120":45.8},{"date":"2026-03-24","open":43.99,"high":45.86,"low":43.99,"close":45.28,"volume":11548269,"rsi_14":31.98,"sma_20":46.75,"sma_60":48.29,"sma_120":45.8},{"date":"2026-03-25","open":45.4,"high":45.98,"low":44.62,"close":45.1,"volume":7145243,"rsi_14":34.31,"sma_20":46.46,"sma_60":48.3,"sma_120":45.8},{"date":"2026-03-26","open":44.41,"high":45.12,"low":44.41,"close":44.71,"volume":7897729,"rsi_14":38.46,"sma_20":46.13,"sma_60":48.3,"sma_120":45.81},{"date":"2026-03-27","open":44.58,"high":44.7,"low":43.72,"close":43.85,"volume":8926376,"rsi_14":36.04,"sma_20":45.89,"sma_60":48.29,"sma_120":45.8},{"date":"2026-03-30","open":44.27,"high":44.34,"low":43.64,"close":43.99,"volume":8358098,"rsi_14":38.75,"sma_20":45.63,"sma_60":48.28,"sma_120":45.79},{"date":"2026-03-31","open":44.69,"high":46.26,"low":44.4,"close":46.13,"volume":13835923,"rsi_14":58.01,"sma_20":45.47,"sma_60":48.26,"sma_120":45.8},{"date":"2026-04-01","open":46.35,"high":47.08,"low":46.18,"close":46.49,"volume":11797407,"rsi_14":71.17,"sma_20":45.34,"sma_60":48.23,"sma_120":45.81},{"date":"2026-04-02","open":45.44,"high":46.91,"low":45.34,"close":46.78,"volume":7299680,"rsi_14":74.0,"sma_20":45.26,"sma_60":48.22,"sma_120":45.82},{"date":"2026-04-06","open":46.78,"high":47.34,"low":46.67,"close":47.22,"volume":7392314,"rsi_14":73.13,"sma_20":45.27,"sma_60":48.21,"sma_120":45.83},{"date":"2026-04-07","open":47.22,"high":47.56,"low":46.93,"close":47.45,"volume":7503950,"rsi_14":73.52,"sma_20":45.31,"sma_60":48.21,"sma_120":45.85},{"date":"2026-04-08","open":48.86,"high":49.42,"low":48.55,"close":48.99,"volume":7863831,"rsi_14":80.84,"sma_20":45.45,"sma_60":48.24,"sma_120":45.89},{"date":"2026-04-09","open":48.76,"high":50.09,"low":48.74,"close":49.87,"volume":5768150,"rsi_14":84.67,"sma_20":45.71,"sma_60":48.28,"sma_120":45.93},{"date":"2026-04-10","open":50.23,"high":50.23,"low":48.92,"close":48.96,"volume":7544332,"rsi_14":76.02,"sma_20":45.99,"sma_60":48.31,"sma_120":45.96},{"date":"2026-04-13","open":48.58,"high":49.53,"low":48.4,"close":49.49,"volume":5152865,"rsi_14":74.32,"sma_20":46.32,"sma_60":48.34,"sma_120":46.0},{"date":"2026-04-14","open":49.45,"high":49.68,"low":48.85,"close":49.42,"volume":6008419,"rsi_14":71.88,"sma_20":46.6,"sma_60":48.36,"sma_120":46.04},{"date":"2026-04-15","open":49.49,"high":49.9,"low":49.03,"close":49.49,"volume":6796123,"rsi_14":73.62,"sma_20":46.88,"sma_60":48.39,"sma_120":46.08},{"date":"2026-04-16","open":49.32,"high":49.74,"low":49.12,"close":49.17,"volume":6984624,"rsi_14":74.32,"sma_20":47.16,"sma_60":48.41,"sma_120":46.13},{"date":"2026-04-17","open":50.55,"high":50.69,"low":49.5,"close":49.99,"volume":11725129,"rsi_14":84.52,"sma_20":47.5,"sma_60":48.45,"sma_120":46.18},{"date":"2026-04-20","open":49.55,"high":50.74,"low":49.55,"close":50.62,"volume":7056628,"rsi_14":85.39,"sma_20":47.84,"sma_60":48.51,"sma_120":46.23},{"date":"2026-04-21","open":50.79,"high":51.49,"low":50.55,"close":50.74,"volume":6838410,"rsi_14":82.04,"sma_20":48.12,"sma_60":48.58,"sma_120":46.29},{"date":"2026-04-22","open":51.04,"high":51.14,"low":49.95,"close":50.2,"volume":6276340,"rsi_14":75.2,"sma_20":48.35,"sma_60":48.63,"sma_120":46.35},{"date":"2026-04-23","open":50.24,"high":50.59,"low":49.61,"close":50.53,"volume":5398568,"rsi_14":75.34,"sma_20":48.6,"sma_60":48.67,"sma_120":46.41},{"date":"2026-04-24","open":50.61,"high":50.61,"low":48.95,"close":49.31,"volume":4550624,"rsi_14":62.74,"sma_20":48.82,"sma_60":48.66,"sma_120":46.46},{"date":"2026-04-27","open":49.31,"high":50.1,"low":49.16,"close":49.98,"volume":5056016,"rsi_14":64.63,"sma_20":49.11,"sma_60":48.68,"sma_120":46.53},{"date":"2026-04-28","open":50.46,"high":50.64,"low":49.74,"close":49.96,"volume":4249052,"rsi_14":56.78,"sma_20":49.39,"sma_60":48.69,"sma_120":46.6},{"date":"2026-04-29","open":50.03,"high":50.31,"low":49.18,"close":49.44,"volume":4321104,"rsi_14":46.83,"sma_20":49.55,"sma_60":48.7,"sma_120":46.65},{"date":"2026-04-30","open":49.33,"high":50.54,"low":48.95,"close":50.4,"volume":5985868,"rsi_14":60.58,"sma_20":49.75,"sma_60":48.74,"sma_120":46.72},{"date":"2026-05-01","open":50.45,"high":50.55,"low":49.94,"close":50.07,"volume":5035871,"rsi_14":54.44,"sma_20":49.92,"sma_60":48.78,"sma_120":46.8},{"date":"2026-05-04","open":49.72,"high":49.9,"low":48.84,"close":49.05,"volume":4016557,"rsi_14":47.57,"sma_20":50.01,"sma_60":48.79,"sma_120":46.87},{"date":"2026-05-05","open":49.23,"high":50.03,"low":48.96,"close":49.95,"volume":4562321,"rsi_14":52.73,"sma_20":50.13,"sma_60":48.81,"sma_120":46.95},{"date":"2026-05-06","open":50.39,"high":50.89,"low":50.39,"close":50.48,"volume":5067667,"rsi_14":57.62,"sma_20":50.21,"sma_60":48.84,"sma_120":47.02},{"date":"2026-05-07","open":50.42,"high":50.55,"low":49.24,"close":49.32,"volume":5097348,"rsi_14":46.28,"sma_20":50.18,"sma_60":48.83,"sma_120":47.08},{"date":"2026-05-08","open":49.5,"high":49.68,"low":48.93,"close":48.98,"volume":4216508,"rsi_14":40.53,"sma_20":50.18,"sma_60":48.77,"sma_120":47.14},{"date":"2026-05-11","open":49.1,"high":49.25,"low":48.07,"close":48.31,"volume":4488864,"rsi_14":36.79,"sma_20":50.12,"sma_60":48.73,"sma_120":47.19},{"date":"2026-05-12","open":48.35,"high":48.49,"low":47.41,"close":48.29,"volume":5134661,"rsi_14":38.97,"sma_20":50.07,"sma_60":48.64,"sma_120":47.25},{"date":"2026-05-13","open":47.92,"high":48.11,"low":46.8,"close":46.84,"volume":5418483,"rsi_14":31.17,"sma_20":49.93,"sma_60":48.52,"sma_120":47.29},{"date":"2026-05-14","open":47.35,"high":47.75,"low":47.18,"close":47.36,"volume":7225575,"rsi_14":39.32,"sma_20":49.84,"sma_60":48.43,"sma_120":47.34},{"date":"2026-05-15","open":47.39,"high":47.49,"low":46.47,"close":47.02,"volume":5930438,"rsi_14":33.18,"sma_20":49.69,"sma_60":48.33,"sma_120":47.38},{"date":"2026-05-18","open":47.18,"high":47.86,"low":47.07,"close":47.6,"volume":6769043,"rsi_14":37.43,"sma_20":49.54,"sma_60":48.25,"sma_120":47.43},{"date":"2026-05-19","open":47.42,"high":47.6,"low":46.87,"close":47.26,"volume":6998804,"rsi_14":38.16,"sma_20":49.37,"sma_60":48.15,"sma_120":47.48},{"date":"2026-05-20","open":47.66,"high":48.77,"low":47.04,"close":48.52,"volume":4850807,"rsi_14":40.04,"sma_20":49.28,"sma_60":48.13,"sma_120":47.54},{"date":"2026-05-21","open":48.52,"high":48.87,"low":48.03,"close":48.81,"volume":4218805,"rsi_14":43.32,"sma_20":49.19,"sma_60":48.09,"sma_120":47.6},{"date":"2026-05-22","open":48.81,"high":49.33,"low":48.81,"close":49.13,"volume":3609061,"rsi_14":50.45,"sma_20":49.18,"sma_60":48.05,"sma_120":47.65},{"date":"2026-05-26","open":49.3,"high":49.83,"low":49.18,"close":49.47,"volume":7077627,"rsi_14":47.09,"sma_20":49.16,"sma_60":48.05,"sma_120":47.71},{"date":"2026-05-27","open":49.61,"high":50.12,"low":49.38,"close":49.54,"volume":7848935,"rsi_14":43.89,"sma_20":49.14,"sma_60":48.05,"sma_120":47.77},{"date":"2026-05-28","open":49.32,"high":49.74,"low":48.94,"close":49.53,"volume":6059408,"rsi_14":51.59,"sma_20":49.14,"sma_60":48.06,"sma_120":47.83},{"date":"2026-05-29","open":49.44,"high":49.79,"low":49.28,"close":49.58,"volume":16265323,"rsi_14":54.75,"sma_20":49.1,"sma_60":48.06,"sma_120":47.88},{"date":"2026-06-01","open":49.06,"high":49.3,"low":47.97,"close":48.22,"volume":6682936,"rsi_14":49.36,"sma_20":49.01,"sma_60":48.06,"sma_120":47.93},{"date":"2026-06-02","open":47.98,"high":50.05,"low":47.9,"close":49.96,"volume":10083764,"rsi_14":59.61,"sma_20":49.05,"sma_60":48.11,"sma_120":48.0},{"date":"2026-06-03","open":49.8,"high":49.8,"low":49.12,"close":49.14,"volume":6720639,"rsi_14":64.32,"sma_20":49.01,"sma_60":48.15,"sma_120":48.07},{"date":"2026-06-04","open":49.68,"high":51.55,"low":49.59,"close":51.44,"volume":10350714,"rsi_14":70.75,"sma_20":49.06,"sma_60":48.24,"sma_120":48.15},{"date":"2026-06-05","open":51.5,"high":52.0,"low":51.06,"close":51.64,"volume":6349168,"rsi_14":73.92,"sma_20":49.18,"sma_60":48.36,"sma_120":48.24},{"date":"2026-06-08","open":51.77,"high":52.29,"low":51.43,"close":51.59,"volume":5122990,"rsi_14":71.85,"sma_20":49.31,"sma_60":48.5,"sma_120":48.33},{"date":"2026-06-09","open":51.95,"high":52.75,"low":51.49,"close":52.34,"volume":7505627,"rsi_14":76.59,"sma_20":49.51,"sma_60":48.65,"sma_120":48.42},{"date":"2026-06-10","open":52.54,"high":53.55,"low":52.07,"close":52.28,"volume":8449589,"rsi_14":72.53,"sma_20":49.71,"sma_60":48.79,"sma_120":48.5},{"date":"2026-06-11","open":52.52,"high":53.25,"low":52.24,"close":53.04,"volume":6573016,"rsi_14":73.99,"sma_20":50.03,"sma_60":48.95,"sma_120":48.59},{"date":"2026-06-12","open":53.42,"high":54.5,"low":53.35,"close":54.34,"volume":7090853,"rsi_14":76.62,"sma_20":50.38,"sma_60":49.13,"sma_120":48.68},{"date":"2026-06-15","open":54.61,"high":54.91,"low":52.58,"close":52.63,"volume":10266007,"rsi_14":64.06,"sma_20":50.66,"sma_60":49.28,"sma_120":48.76},{"date":"2026-06-16","open":52.78,"high":53.5,"low":52.75,"close":53.06,"volume":5513212,"rsi_14":65.29,"sma_20":50.94,"sma_60":49.44,"sma_120":48.84},{"date":"2026-06-17","open":53.44,"high":53.77,"low":51.93,"close":52.21,"volume":10423678,"rsi_14":61.01,"sma_20":51.19,"sma_60":49.56,"sma_120":48.92},{"date":"2026-06-18","open":52.72,"high":52.84,"low":52.19,"close":52.37,"volume":11882532,"rsi_14":61.13,"sma_20":51.38,"sma_60":49.67,"sma_120":48.98},{"date":"2026-06-22","open":52.58,"high":53.76,"low":52.58,"close":53.23,"volume":6431966,"rsi_14":70.89,"sma_20":51.6,"sma_60":49.8,"sma_120":49.05},{"date":"2026-06-23","open":53.01,"high":54.46,"low":52.84,"close":54.28,"volume":6819485,"rsi_14":69.12,"sma_20":51.86,"sma_60":49.95,"sma_120":49.13},{"date":"2026-06-24","open":54.48,"high":54.95,"low":54.19,"close":54.57,"volume":7855996,"rsi_14":75.32,"sma_20":52.12,"sma_60":50.13,"sma_120":49.21},{"date":"2026-06-25","open":54.87,"high":56.19,"low":54.68,"close":56.01,"volume":8254198,"rsi_14":73.08,"sma_20":52.44,"sma_60":50.32,"sma_120":49.3},{"date":"2026-06-26","open":56.1,"high":56.37,"low":55.58,"close":55.91,"volume":10038590,"rsi_14":71.86,"sma_20":52.77,"sma_60":50.49,"sma_120":49.37},{"date":"2026-06-29","open":55.82,"high":56.54,"low":55.68,"close":56.38,"volume":6380194,"rsi_14":73.33,"sma_20":53.11,"sma_60":50.65,"sma_120":49.44},{"date":"2026-06-30","open":56.41,"high":56.74,"low":55.62,"close":56.37,"volume":6356179,"rsi_14":68.13,"sma_20":53.5,"sma_60":50.81,"sma_120":49.51},{"date":"2026-07-01","open":56.22,"high":58.15,"low":56.0,"close":57.49,"volume":12255362,"rsi_14":72.0,"sma_20":53.86,"sma_60":50.97,"sma_120":49.59},{"date":"2026-07-02","open":57.73,"high":57.87,"low":56.69,"close":57.16,"volume":5464384,"rsi_14":67.58,"sma_20":54.24,"sma_60":51.13,"sma_120":49.67},{"date":"2026-07-06","open":57.24,"high":58.07,"low":57.03,"close":57.89,"volume":5339931,"rsi_14":65.77,"sma_20":54.54,"sma_60":51.27,"sma_120":49.76},{"date":"2026-07-07","open":58.43,"high":58.52,"low":57.88,"close":57.92,"volume":5908400,"rsi_14":79.57,"sma_20":54.84,"sma_60":51.4,"sma_120":49.84},{"date":"2026-07-08","open":57.48,"high":57.54,"low":55.6,"close":55.76,"volume":8204910,"rsi_14":61.55,"sma_20":55.03,"sma_60":51.51,"sma_120":49.91},{"date":"2026-07-09","open":56.14,"high":56.82,"low":55.83,"close":56.54,"volume":6753665,"rsi_14":69.79,"sma_20":55.22,"sma_60":51.62,"sma_120":49.98},{"date":"2026-07-10","open":56.9,"high":57.37,"low":56.63,"close":57.07,"volume":4443919,"rsi_14":70.96,"sma_20":55.44,"sma_60":51.74,"sma_120":50.05},{"date":"2026-07-13","open":57.31,"high":57.47,"low":56.76,"close":57.18,"volume":4901670,"rsi_14":68.65,"sma_20":55.63,"sma_60":51.86,"sma_120":50.13},{"date":"2026-07-14","open":57.23,"high":58.09,"low":56.87,"close":57.05,"volume":6672760,"rsi_14":63.88,"sma_20":55.75,"sma_60":51.99,"sma_120":50.2},{"date":"2026-07-15","open":57.26,"high":58.27,"low":57.19,"close":57.94,"volume":6228615,"rsi_14":66.27,"sma_20":56.0,"sma_60":52.12,"sma_120":50.28},{"date":"2026-07-16","open":58.28,"high":59.5,"low":58.09,"close":59.37,"volume":8607553,"rsi_14":66.05,"sma_20":56.29,"sma_60":52.26,"sma_120":50.38},{"date":"2026-07-17","open":58.93,"high":58.93,"low":55.0,"close":58.01,"volume":11587408,"rsi_14":58.11,"sma_20":56.56,"sma_60":52.37,"sma_120":50.48},{"date":"2026-07-20","open":57.83,"high":58.48,"low":57.08,"close":57.4,"volume":5881601,"rsi_14":53.07,"sma_20":56.8,"sma_60":52.48,"sma_120":50.56},{"date":"2026-07-21","open":57.59,"high":57.66,"low":56.6,"close":57.66,"volume":4737378,"rsi_14":56.08,"sma_20":57.0,"sma_60":52.6,"sma_120":50.63},{"date":"2026-07-22","open":57.73,"high":57.88,"low":57.4,"close":57.67,"volume":4224443,"rsi_14":50.96,"sma_20":57.15,"sma_60":52.73,"sma_120":50.7},{"date":"2026-07-23","open":57.08,"high":57.4,"low":56.28,"close":57.15,"volume":5145309,"rsi_14":50.05,"sma_20":57.26,"sma_60":52.84,"sma_120":50.76},{"date":"2026-07-24","open":57.29,"high":57.78,"low":56.92,"close":57.41,"volume":5193439,"rsi_14":47.3,"sma_20":57.31,"sma_60":52.96,"sma_120":50.83},{"date":"2026-07-27","open":57.63,"high":58.05,"low":56.68,"close":57.0,"volume":4425546,"rsi_14":45.14,"sma_20":57.34,"sma_60":53.08,"sma_120":50.89},{"date":"2026-07-28","open":57.28,"high":57.87,"low":56.87,"close":57.8,"volume":6578014,"rsi_14":62.59,"sma_20":57.39,"sma_60":53.2,"sma_120":50.97},{"date":"2026-07-29","open":57.92,"high":58.01,"low":56.24,"close":56.57,"volume":5953734,"rsi_14":50.29,"sma_20":57.4,"sma_60":53.3,"sma_120":51.04},{"date":"2026-07-30","open":56.53,"high":57.18,"low":56.09,"close":56.59,"volume":7360811,"rsi_14":47.01,"sma_20":57.36,"sma_60":53.42,"sma_120":51.11},{"date":"2026-07-31","open":56.65,"high":56.83,"low":56.17,"close":56.5,"volume":8056162,"rsi_14":45.79,"sma_20":57.32,"sma_60":53.53,"sma_120":51.17},{"date":"2026-08-03","open":56.62,"high":57.31,"low":56.41,"close":56.9,"volume":4900451,"rsi_14":49.03,"sma_20":57.27,"sma_60":53.63,"sma_120":51.26},{"date":"2026-08-04","open":56.87,"high":58.4,"low":56.58,"close":57.77,"volume":6808937,"rsi_14":48.79,"sma_20":57.27,"sma_60":53.76,"sma_120":51.29},{"date":"2026-08-05","open":58.16,"high":58.49,"low":57.54,"close":57.6,"volume":4585648,"rsi_14":37.19,"sma_20":57.36,"sma_60":53.9,"sma_120":51.32},{"date":"2026-08-06","open":58.25,"high":58.3,"low":56.79,"close":56.96,"volume":4634157,"rsi_14":41.62,"sma_20":57.38,"sma_60":54.04,"sma_120":51.35},{"date":"2026-08-07","open":56.67,"high":57.31,"low":56.38,"close":57.09,"volume":3530175,"rsi_14":47.29,"sma_20":57.38,"sma_60":54.18,"sma_120":51.38},{"date":"2026-08-10","open":56.8,"high":57.23,"low":56.63,"close":57.13,"volume":2954045},{"date":"2026-08-11","open":57.04,"high":57.74,"low":56.95,"close":57.6,"volume":3508763,"rsi_14":49.42,"sma_20":57.41,"sma_60":54.51,"sma_120":51.45},{"date":"2026-08-12","open":57.69,"high":58.05,"low":57.38,"close":58.01,"volume":5246412,"rsi_14":57.17,"sma_20":57.41,"sma_60":54.69,"sma_120":51.49},{"date":"2026-08-13","open":58.28,"high":58.49,"low":57.84,"close":57.94,"volume":4237669,"rsi_14":54.61,"sma_20":57.34,"sma_60":54.85,"sma_120":51.53},{"date":"2026-08-14","open":57.9,"high":58.48,"low":57.78,"close":58.06,"volume":5913342,"rsi_14":59.71,"sma_20":57.34,"sma_60":55.03,"sma_120":51.59},{"date":"2026-08-17","open":58.08,"high":58.63,"low":57.47,"close":57.6,"volume":7703157,"rsi_14":47.95,"sma_20":57.35,"sma_60":55.17,"sma_120":51.65},{"date":"2026-08-18","open":57.55,"high":57.97,"low":57.0,"close":57.29,"volume":5268630,"rsi_14":58.57,"sma_20":57.33,"sma_60":55.31,"sma_120":51.7},{"date":"2026-08-19","open":57.31,"high":57.38,"low":54.8,"close":54.96,"volume":6323244,"rsi_14":37.48,"sma_20":57.2,"sma_60":55.4,"sma_120":51.72},{"date":"2026-08-20","open":54.93,"high":55.17,"low":54.48,"close":54.5,"volume":6733637},{"date":"2026-08-21","open":54.81,"high":55.15,"low":54.04,"close":54.82,"volume":6270373,"rsi_14":34.71,"sma_20":56.93,"sma_60":55.56,"sma_120":51.81},{"date":"2026-08-24","open":55.02,"high":55.74,"low":54.7,"close":54.9,"volume":4614356,"rsi_14":26.12,"sma_20":56.83,"sma_60":55.65,"sma_120":51.85},{"date":"2026-08-25","open":55.2,"high":55.22,"low":54.62,"close":54.89,"volume":3307831,"rsi_14":26.84,"sma_20":56.68,"sma_60":55.73,"sma_120":51.9},{"date":"2026-08-26","open":55.11,"high":55.4,"low":54.72,"close":55.1,"volume":3708029,"rsi_14":32.84,"sma_20":56.61,"sma_60":55.84,"sma_120":51.95},{"date":"2026-08-27","open":54.61,"high":54.98,"low":54.27,"close":54.85,"volume":4644872,"rsi_14":29.78,"sma_20":56.52,"sma_60":55.91,"sma_120":52.01},{"date":"2026-08-28","open":55.15,"high":55.46,"low":54.16,"close":54.54,"volume":5618028,"rsi_14":27.66,"sma_20":56.42,"sma_60":56.0,"sma_120":52.07},{"date":"2026-08-31","open":54.28,"high":54.45,"low":53.73,"close":53.77,"volume":5225349},{"date":"2026-09-01","open":53.71,"high":54.17,"low":52.91,"close":53.01,"volume":3936562,"rsi_14":11.34,"sma_20":56.03,"sma_60":56.05,"sma_120":52.2},{"date":"2026-09-02","open":53.41,"high":54.74,"low":53.07,"close":54.4,"volume":4413759,"rsi_14":27.25,"sma_20":55.87,"sma_60":56.09,"sma_120":52.29},{"date":"2026-09-03","open":54.65,"high":55.21,"low":54.52,"close":54.97,"volume":3773932},{"date":"2026-09-04","open":54.65,"high":55.19,"low":54.65,"close":54.87,"volume":3125175,"rsi_14":32.66,"sma_20":55.66,"sma_60":56.16,"sma_120":52.48},{"date":"2026-09-08","open":54.81,"high":54.97,"low":54.42,"close":54.51,"volume":4418890,"rsi_14":32.45,"sma_20":55.53,"sma_60":56.18,"sma_120":52.56},{"date":"2026-09-09","open":54.32,"high":54.63,"low":53.86,"close":54.19,"volume":4476687,"rsi_14":43.49,"sma_20":55.36,"sma_60":56.17,"sma_120":52.65},{"date":"2026-09-10","open":54.12,"high":54.45,"low":53.77,"close":54.43,"volume":4396916,"rsi_14":49.38,"sma_20":55.18,"sma_60":56.19,"sma_120":52.74},{"date":"2026-09-11","open":55.2,"high":55.3,"low":54.02,"close":54.72,"volume":3409002,"rsi_14":49.21,"sma_20":55.02,"sma_60":56.22,"sma_120":52.83},{"date":"2026-09-14","open":54.45,"high":55.05,"low":54.08,"close":54.38,"volume":3975304},{"date":"2026-09-15","open":54.72,"high":55.48,"low":54.39,"close":54.67,"volume":9802542,"rsi_14":48.31,"sma_20":54.69,"sma_60":56.28,"sma_120":52.97},{"date":"2026-09-16","open":54.67,"high":54.67,"low":51.71,"close":52.41,"volume":7442384,"rsi_14":33.7,"sma_20":54.44,"sma_60":56.26,"sma_120":53.03},{"date":"2026-09-17","open":52.99,"high":53.29,"low":52.23,"close":53.27,"volume":5371578},{"date":"2026-09-18","open":53.28,"high":53.59,"low":52.72,"close":52.91,"volume":9911821,"rsi_14":40.85,"sma_20":54.28,"sma_60":56.2,"sma_120":53.16},{"date":"2026-09-21","open":53.4,"high":53.49,"low":52.95,"close":53.31,"volume":5310109},{"date":"2026-09-22","open":53.79,"high":53.99,"low":52.35,"close":52.76,"volume":8069749,"rsi_14":48.5,"sma_20":54.1,"sma_60":56.09,"sma_120":53.29},{"date":"2026-09-23","open":52.48,"high":52.72,"low":51.66,"close":51.69,"volume":7453385,"rsi_14":33.08,"sma_20":53.94,"sma_60":56.0,"sma_120":53.33},{"date":"2026-09-24","open":51.65,"high":51.94,"low":50.78,"close":51.46,"volume":8171689,"rsi_14":27.12,"sma_20":53.76,"sma_60":55.92,"sma_120":53.37},{"date":"2026-09-25","open":51.49,"high":52.29,"low":51.42,"close":52.1,"volume":5959025,"rsi_14":33.13,"sma_20":53.62,"sma_60":55.83,"sma_120":53.4},{"date":"2026-09-28","open":51.41,"high":51.64,"low":51.0,"close":51.15,"volume":5397904,"rsi_14":32.46,"sma_20":53.47,"sma_60":55.74,"sma_120":53.43},{"date":"2026-09-29","open":51.3,"high":51.42,"low":50.19,"close":50.55,"volume":6212942},{"date":"2026-09-30","open":50.78,"high":51.09,"low":50.44,"close":50.58,"volume":9619124,"rsi_14":28.15,"sma_20":53.21,"sma_60":55.5,"sma_120":53.45},{"date":"2026-10-01","open":50.31,"high":50.55,"low":49.15,"close":50.41,"volume":9868147,"rsi_14":25.2,"sma_20":53.01,"sma_60":55.41,"sma_120":53.46},{"date":"2026-10-02","open":50.8,"high":51.32,"low":50.54,"close":50.87,"volume":5586013,"rsi_14":30.08,"sma_20":52.8,"sma_60":55.32,"sma_120":53.47},{"date":"2026-10-05","open":50.99,"high":51.5,"low":50.8,"close":50.8,"volume":6862225,"rsi_14":27.47,"sma_20":52.6,"sma_60":55.21,"sma_120":53.48},{"date":"2026-10-06","open":51.14,"high":51.37,"low":50.62,"close":51.0,"volume":4266643,"rsi_14":39.2,"sma_20":52.42,"sma_60":55.11,"sma_120":53.49},{"date":"2026-10-07","open":50.57,"high":50.57,"low":49.91,"close":50.12,"volume":9176216},{"date":"2026-10-08","open":49.79,"high":50.78,"low":49.66,"close":50.7,"volume":10522439,"rsi_14":33.68,"sma_20":52.04,"sma_60":54.87,"sma_120":53.5},{"date":"2026-10-09","open":50.41,"high":50.66,"low":50.1,"close":50.64,"volume":11289674,"rsi_14":29.24,"sma_20":51.83,"sma_60":54.73,"sma_120":53.49},{"date":"2026-10-12","open":50.75,"high":51.13,"low":50.66,"close":50.82,"volume":4845698,"rsi_14":33.94,"sma_20":51.65,"sma_60":54.61,"sma_120":53.49},{"date":"2026-10-13","open":51.1,"high":51.26,"low":49.91,"close":50.22,"volume":4742686,"rsi_14":36.92,"sma_20":51.43,"sma_60":54.49,"sma_120":53.49},{"date":"2026-10-14","open":49.39,"high":49.74,"low":49.09,"close":49.64,"volume":6868437,"rsi_14":34.86,"sma_20":51.29,"sma_60":54.36,"sma_120":53.48},{"date":"2026-10-15","open":49.93,"high":50.69,"low":49.36,"close":50.35,"volume":6095296,"rsi_14":35.55,"sma_20":51.15,"sma_60":54.23,"sma_120":53.48},{"date":"2026-10-16","open":50.76,"high":51.52,"low":50.3,"close":50.37,"volume":6462076,"rsi_14":39.31,"sma_20":51.02,"sma_60":54.12,"sma_120":53.48},{"date":"2026-10-19","open":50.35,"high":51.47,"low":50.14,"close":50.51,"volume":10076866,"rsi_14":45.87,"sma_20":50.88,"sma_60":54.01,"sma_120":53.48},{"date":"2026-10-20","open":50.47,"high":52.69,"low":50.44,"close":52.41,"volume":16125548,"rsi_14":64.02,"sma_20":50.86,"sma_60":53.93,"sma_120":53.51},{"date":"2026-10-21","open":53.0,"high":53.31,"low":52.44,"close":52.81,"volume":8508858,"rsi_14":67.75,"sma_20":50.92,"sma_60":53.85,"sma_120":53.52},{"date":"2026-10-22","open":52.5,"high":53.5,"low":52.34,"close":53.23,"volume":6233316,"rsi_14":67.46,"sma_20":51.01,"sma_60":53.79,"sma_120":53.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.12,"pbr":2.42,"per":17.06,"roa":0.27,"roe":2.33,"grade":"C","comment":"PER 17.06배, ROE 2.33%","revenue":14877000000.0,"analysis":"PER 17.1배입니다. ROE 2.3%입니다. 시가총액 482.34억. 매출 148.77억, 영업이익 29.92억.","eps_basis":"TTM","debt_ratio":0.646922116027075,"market_cap":48242963700,"net_income":2346000000.0,"total_debt":22269000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.98,"total_assets":300122000000.0,"total_equity":34423000000.0,"profit_margin":15.77,"revenue_basis":"TTM","dividend_yield":3.09,"net_income_basis":"TTM","operating_income":2992000000.0,"operating_margin":20.11,"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":53.23,"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":21.31},{"date":"2016-10-25","close":21.28},{"date":"2016-10-26","close":21.67},{"date":"2016-10-27","close":21.82},{"date":"2016-10-28","close":21.61},{"date":"2016-10-31","close":21.76},{"date":"2016-11-01","close":21.85},{"date":"2016-11-02","close":21.62},{"date":"2016-11-03","close":21.42},{"date":"2016-11-04","close":21.21},{"date":"2016-11-07","close":21.9},{"date":"2016-11-08","close":21.65},{"date":"2016-11-09","close":22.95},{"date":"2016-11-10","close":23.74},{"date":"2016-11-11","close":24.47},{"date":"2016-11-14","close":25.27},{"date":"2016-11-15","close":25.67},{"date":"2016-11-16","close":24.9},{"date":"2016-11-17","close":25.43},{"date":"2016-11-18","close":25.68},{"date":"2016-11-21","close":25.85},{"date":"2016-11-22","close":26.14},{"date":"2016-11-23","close":26.29},{"date":"2016-11-25","close":26.14},{"date":"2016-11-28","close":25.38},{"date":"2016-11-29","close":25.39},{"date":"2016-11-30","close":26.02},{"date":"2016-12-01","close":26.44},{"date":"2016-12-02","close":25.89},{"date":"2016-12-05","close":26.09},{"date":"2016-12-06","close":26.32},{"date":"2016-12-07","close":26.55},{"date":"2016-12-08","close":26.98},{"date":"2016-12-09","close":26.89},{"date":"2016-12-12","close":26.54},{"date":"2016-12-13","close":26.76},{"date":"2016-12-14","close":26.91},{"date":"2016-12-15","close":27.2},{"date":"2016-12-16","close":26.8},{"date":"2016-12-19","close":27.23},{"date":"2016-12-20","close":27.79},{"date":"2016-12-21","close":27.69},{"date":"2016-12-22","close":27.62},{"date":"2016-12-23","close":27.68},{"date":"2016-12-27","close":27.76},{"date":"2016-12-28","close":27.26},{"date":"2016-12-29","close":26.73},{"date":"2016-12-30","close":26.97},{"date":"2017-01-03","close":27.05},{"date":"2017-01-04","close":27.42},{"date":"2017-01-05","close":26.64},{"date":"2017-01-06","close":26.87},{"date":"2017-01-09","close":26.76},{"date":"2017-01-10","close":27.07},{"date":"2017-01-11","close":27.09},{"date":"2017-01-12","close":26.91},{"date":"2017-01-13","close":27.29},{"date":"2017-01-17","close":26.03},{"date":"2017-01-18","close":26.33},{"date":"2017-01-19","close":25.99},{"date":"2017-01-20","close":26.29},{"date":"2017-01-23","close":26.5},{"date":"2017-01-24","close":26.6},{"date":"2017-01-25","close":26.91},{"date":"2017-01-26","close":27.11},{"date":"2017-01-27","close":26.76},{"date":"2017-01-30","close":26.33},{"date":"2017-01-31","close":26.1},{"date":"2017-02-01","close":26.24},{"date":"2017-02-02","close":25.94},{"date":"2017-02-03","close":26.52},{"date":"2017-02-06","close":26.76},{"date":"2017-02-07","close":26.49},{"date":"2017-02-08","close":25.89},{"date":"2017-02-09","close":26.15},{"date":"2017-02-10","close":26.51},{"date":"2017-02-13","close":26.74},{"date":"2017-02-14","close":27.55},{"date":"2017-02-15","close":27.56},{"date":"2017-02-16","close":27.6},{"date":"2017-02-17","close":27.54},{"date":"2017-02-21","close":27.57},{"date":"2017-02-22","close":27.5},{"date":"2017-02-23","close":27.47},{"date":"2017-02-24","close":27.32},{"date":"2017-02-27","close":27.57},{"date":"2017-02-28","close":27.44},{"date":"2017-03-01","close":28.75},{"date":"2017-03-02","close":27.74},{"date":"2017-03-03","close":27.84},{"date":"2017-03-06","close":27.54},{"date":"2017-03-07","close":27.37},{"date":"2017-03-08","close":27.37},{"date":"2017-03-09","close":27.49},{"date":"2017-03-10","close":27.16},{"date":"2017-03-13","close":26.96},{"date":"2017-03-14","close":26.75},{"date":"2017-03-15","close":26.45},{"date":"2017-03-16","close":26.65},{"date":"2017-03-17","close":26.35},{"date":"2017-03-20","close":26.185},{"date":"2017-03-21","close":24.91},{"date":"2017-03-22","close":24.84},{"date":"2017-03-23","close":25.06},{"date":"2017-03-24","close":24.89},{"date":"2017-03-27","close":24.73},{"date":"2017-03-28","close":25.24},{"date":"2017-03-29","close":25.04},{"date":"2017-03-30","close":25.73},{"date":"2017-03-31","close":25.4},{"date":"2017-04-03","close":25.29},{"date":"2017-04-04","close":25.35},{"date":"2017-04-05","close":24.9},{"date":"2017-04-06","close":25.18},{"date":"2017-04-07","close":25.01},{"date":"2017-04-10","close":24.8},{"date":"2017-04-11","close":24.69},{"date":"2017-04-12","close":24.33},{"date":"2017-04-13","close":23.93},{"date":"2017-04-17","close":24.4},{"date":"2017-04-18","close":24.01},{"date":"2017-04-19","close":24.21},{"date":"2017-04-20","close":24.95},{"date":"2017-04-21","close":24.62},{"date":"2017-04-24","close":25.33},{"date":"2017-04-25","close":25.01},{"date":"2017-04-26","close":24.97},{"date":"2017-04-27","close":24.65},{"date":"2017-04-28","close":24.43},{"date":"2017-05-01","close":24.79},{"date":"2017-05-02","close":24.46},{"date":"2017-05-03","close":24.72},{"date":"2017-05-04","close":24.91},{"date":"2017-05-05","close":24.8},{"date":"2017-05-08","close":24.94},{"date":"2017-05-09","close":24.84},{"date":"2017-05-10","close":24.63},{"date":"2017-05-11","close":24.44},{"date":"2017-05-12","close":24.16},{"date":"2017-05-15","close":24.64},{"date":"2017-05-16","close":24.9},{"date":"2017-05-17","close":23.78},{"date":"2017-05-18","close":23.82},{"date":"2017-05-19","close":24.18},{"date":"2017-05-22","close":24.39},{"date":"2017-05-23","close":24.74},{"date":"2017-05-24","close":24.48},{"date":"2017-05-25","close":24.47},{"date":"2017-05-26","close":24.26},{"date":"2017-05-30","close":24.05},{"date":"2017-05-31","close":23.74},{"date":"2017-06-01","close":24.03},{"date":"2017-06-02","close":23.64},{"date":"2017-06-05","close":23.7},{"date":"2017-06-06","close":23.62},{"date":"2017-06-07","close":23.875},{"date":"2017-06-08","close":24.33},{"date":"2017-06-09","close":25.06},{"date":"2017-06-12","close":25.19},{"date":"2017-06-13","close":25.33},{"date":"2017-06-14","close":25.58},{"date":"2017-06-15","close":25.48},{"date":"2017-06-16","close":25.47},{"date":"2017-06-19","close":25.59},{"date":"2017-06-20","close":25.56},{"date":"2017-06-21","close":25.39},{"date":"2017-06-22","close":25.14},{"date":"2017-06-23","close":24.66},{"date":"2017-06-26","close":24.82},{"date":"2017-06-27","close":25.09},{"date":"2017-06-28","close":25.49},{"date":"2017-06-29","close":26.07},{"date":"2017-06-30","close":25.96},{"date":"2017-07-03","close":26.47},{"date":"2017-07-05","close":26.58},{"date":"2017-07-06","close":26.46},{"date":"2017-07-07","close":26.48},{"date":"2017-07-10","close":26.34},{"date":"2017-07-11","close":26.19},{"date":"2017-07-12","close":26.11},{"date":"2017-07-13","close":26.29},{"date":"2017-07-14","close":26.08},{"date":"2017-07-17","close":26.16},{"date":"2017-07-18","close":25.82},{"date":"2017-07-19","close":25.8},{"date":"2017-07-20","close":25.49},{"date":"2017-07-21","close":26.18},{"date":"2017-07-24","close":26.43},{"date":"2017-07-25","close":26.59},{"date":"2017-07-26","close":26.18},{"date":"2017-07-27","close":26.14},{"date":"2017-07-28","close":26.38},{"date":"2017-07-31","close":26.7},{"date":"2017-08-01","close":26.92},{"date":"2017-08-02","close":26.96},{"date":"2017-08-03","close":26.9},{"date":"2017-08-04","close":27.18},{"date":"2017-08-07","close":27.03},{"date":"2017-08-08","close":27.45},{"date":"2017-08-09","close":27.14},{"date":"2017-08-10","close":26.38},{"date":"2017-08-11","close":26.11},{"date":"2017-08-14","close":26.68},{"date":"2017-08-15","close":27.02},{"date":"2017-08-16","close":26.83},{"date":"2017-08-17","close":26.26},{"date":"2017-08-18","close":26.33},{"date":"2017-08-21","close":26.21},{"date":"2017-08-22","close":26.62},{"date":"2017-08-23","close":26.6},{"date":"2017-08-24","close":26.85},{"date":"2017-08-25","close":26.67},{"date":"2017-08-28","close":26.59},{"date":"2017-08-29","close":26.26},{"date":"2017-08-30","close":26.3},{"date":"2017-08-31","close":26.13},{"date":"2017-09-01","close":26.41},{"date":"2017-09-05","close":25.79},{"date":"2017-09-06","close":25.77},{"date":"2017-09-07","close":24.97},{"date":"2017-09-08","close":25.1},{"date":"2017-09-11","close":25.7},{"date":"2017-09-12","close":26.18},{"date":"2017-09-13","close":26.33},{"date":"2017-09-14","close":26.31},{"date":"2017-09-15","close":26.52},{"date":"2017-09-18","close":26.87},{"date":"2017-09-19","close":27.18},{"date":"2017-09-20","close":27.41},{"date":"2017-09-21","close":27.54},{"date":"2017-09-22","close":27.31},{"date":"2017-09-25","close":27.14},{"date":"2017-09-26","close":27.39},{"date":"2017-09-27","close":27.68},{"date":"2017-09-28","close":27.59},{"date":"2017-09-29","close":27.98},{"date":"2017-10-02","close":27.87},{"date":"2017-10-03","close":27.91},{"date":"2017-10-04","close":27.81},{"date":"2017-10-05","close":28.22},{"date":"2017-10-06","close":28.19},{"date":"2017-10-09","close":28.13},{"date":"2017-10-10","close":28.42},{"date":"2017-10-11","close":28.26},{"date":"2017-10-12","close":28.15},{"date":"2017-10-13","close":28.06},{"date":"2017-10-16","close":28.37},{"date":"2017-10-17","close":27.97},{"date":"2017-10-18","close":28.07},{"date":"2017-10-19","close":28.28},{"date":"2017-10-20","close":28.6},{"date":"2017-10-23","close":28.43},{"date":"2017-10-24","close":28.6},{"date":"2017-10-25","close":28.58},{"date":"2017-10-26","close":28.85},{"date":"2017-10-27","close":29.07},{"date":"2017-10-30","close":29.01},{"date":"2017-10-31","close":28.9},{"date":"2017-11-01","close":28.96},{"date":"2017-11-02","close":29.26},{"date":"2017-11-03","close":29.12},{"date":"2017-11-06","close":29.24},{"date":"2017-11-07","close":28.45},{"date":"2017-11-08","close":28.3},{"date":"2017-11-09","close":28.01},{"date":"2017-11-10","close":27.67},{"date":"2017-11-13","close":28.19},{"date":"2017-11-14","close":28.61},{"date":"2017-11-15","close":28.46},{"date":"2017-11-16","close":28.47},{"date":"2017-11-17","close":28.45},{"date":"2017-11-20","close":28.57},{"date":"2017-11-21","close":28.48},{"date":"2017-11-22","close":28.42},{"date":"2017-11-24","close":28.2},{"date":"2017-11-27","close":28.4},{"date":"2017-11-28","close":29.24},{"date":"2017-11-29","close":30.46},{"date":"2017-11-30","close":30.51},{"date":"2017-12-01","close":30.69},{"date":"2017-12-04","close":31.36},{"date":"2017-12-05","close":30.78},{"date":"2017-12-06","close":30.58},{"date":"2017-12-07","close":30.4},{"date":"2017-12-08","close":30.37},{"date":"2017-12-11","close":30.3},{"date":"2017-12-12","close":30.45},{"date":"2017-12-13","close":29.94},{"date":"2017-12-14","close":29.67},{"date":"2017-12-15","close":30.03},{"date":"2017-12-18","close":30.47},{"date":"2017-12-19","close":30.62},{"date":"2017-12-20","close":30.51},{"date":"2017-12-21","close":30.93},{"date":"2017-12-22","close":30.84},{"date":"2017-12-26","close":30.68},{"date":"2017-12-27","close":30.66},{"date":"2017-12-28","close":30.64},{"date":"2017-12-29","close":30.34},{"date":"2018-01-02","close":22.1866},{"date":"2018-01-03","close":22.2522},{"date":"2018-01-04","close":22.3324},{"date":"2018-01-05","close":22.3908},{"date":"2018-01-08","close":22.3835},{"date":"2018-01-09","close":22.7845},{"date":"2018-01-10","close":23.0251},{"date":"2018-01-11","close":23.2292},{"date":"2018-01-12","close":23.5865},{"date":"2018-01-16","close":23.5355},{"date":"2018-01-17","close":23.6886},{"date":"2018-01-18","close":23.4553},{"date":"2018-01-19","close":23.6959},{"date":"2018-01-22","close":23.8927},{"date":"2018-01-23","close":24.0021},{"date":"2018-01-24","close":24.301},{"date":"2018-01-25","close":23.9438},{"date":"2018-01-26","close":24.3156},{"date":"2018-01-29","close":24.1844},{"date":"2018-01-30","close":24.075},{"date":"2018-01-31","close":24.1333},{"date":"2018-02-01","close":24.5416},{"date":"2018-02-02","close":24.1552},{"date":"2018-02-05","close":23.1126},{"date":"2018-02-06","close":23.3459},{"date":"2018-02-07","close":23.5792},{"date":"2018-02-08","close":22.6751},{"date":"2018-02-09","close":23.3167},{"date":"2018-02-12","close":23.5136},{"date":"2018-02-13","close":23.6157},{"date":"2018-02-14","close":24.2427},{"date":"2018-02-15","close":24.2062},{"date":"2018-02-16","close":24.1552},{"date":"2018-02-20","close":24.2135},{"date":"2018-02-21","close":24.3812},{"date":"2018-02-22","close":23.9656},{"date":"2018-02-23","close":24.3885},{"date":"2018-02-26","close":24.6145},{"date":"2018-02-27","close":24.25},{"date":"2018-02-28","close":24.0969},{"date":"2018-03-01","close":23.9073},{"date":"2018-03-02","close":23.9948},{"date":"2018-03-05","close":24.3229},{"date":"2018-03-06","close":24.5416},{"date":"2018-03-07","close":24.5562},{"date":"2018-03-08","close":24.5489},{"date":"2018-03-09","close":24.9426},{"date":"2018-03-12","close":24.9791},{"date":"2018-03-13","close":24.8333},{"date":"2018-03-14","close":24.5125},{"date":"2018-03-15","close":24.476},{"date":"2018-03-16","close":24.5854},{"date":"2018-03-19","close":24.5125},{"date":"2018-03-20","close":24.4468},{"date":"2018-03-21","close":24.5125},{"date":"2018-03-22","close":23.55},{"date":"2018-03-23","close":22.6241},{"date":"2018-03-26","close":23.4188},{"date":"2018-03-27","close":22.8501},{"date":"2018-03-28","close":23.1286},{"date":"2018-03-29","close":23.2678},{"date":"2018-04-02","close":22.6815},{"date":"2018-04-03","close":23.1286},{"date":"2018-04-04","close":23.6562},{"date":"2018-04-05","close":23.6929},{"date":"2018-04-06","close":22.8941},{"date":"2018-04-09","close":23.0113},{"date":"2018-04-10","close":23.2898},{"date":"2018-04-11","close":23.0626},{"date":"2018-04-12","close":23.6416},{"date":"2018-04-13","close":23.0187},{"date":"2018-04-16","close":23.0773},{"date":"2018-04-17","close":22.6742},{"date":"2018-04-18","close":22.557},{"date":"2018-04-19","close":22.982},{"date":"2018-04-20","close":23.026},{"date":"2018-04-23","close":23.3997},{"date":"2018-04-24","close":24.3671},{"date":"2018-04-25","close":24.5796},{"date":"2018-04-26","close":24.6382},{"date":"2018-04-27","close":24.7921},{"date":"2018-04-30","close":24.3085},{"date":"2018-05-01","close":24.4477},{"date":"2018-05-02","close":24.0007},{"date":"2018-05-03","close":23.6562},{"date":"2018-05-04","close":23.9127},{"date":"2018-05-07","close":24.052},{"date":"2018-05-08","close":24.2572},{"date":"2018-05-09","close":24.6749},{"date":"2018-05-10","close":24.8728},{"date":"2018-05-11","close":24.9021},{"date":"2018-05-14","close":24.9387},{"date":"2018-05-15","close":25.1439},{"date":"2018-05-16","close":25.1732},{"date":"2018-05-17","close":25.1439},{"date":"2018-05-18","close":24.5943},{"date":"2018-05-21","close":22.6449},{"date":"2018-05-22","close":23.3704},{"date":"2018-05-23","close":22.8648},{"date":"2018-05-24","close":23.2752},{"date":"2018-05-25","close":22.982},{"date":"2018-05-29","close":22.1979},{"date":"2018-05-30","close":22.4251},{"date":"2018-05-31","close":22.4104},{"date":"2018-06-01","close":22.5423},{"date":"2018-06-04","close":22.7182},{"date":"2018-06-05","close":22.6962},{"date":"2018-06-06","close":23.1945},{"date":"2018-06-07","close":23.1726},{"date":"2018-06-08","close":23.3118},{"date":"2018-06-11","close":23.026},{"date":"2018-06-12","close":22.9234},{"date":"2018-06-13","close":22.8281},{"date":"2018-06-14","close":22.6009},{"date":"2018-06-15","close":22.4764},{"date":"2018-06-18","close":22.4764},{"date":"2018-06-19","close":22.4031},{"date":"2018-06-20","close":22.5057},{"date":"2018-06-21","close":22.447},{"date":"2018-06-22","close":22.0586},{"date":"2018-06-25","close":22.0293},{"date":"2018-06-26","close":21.6922},{"date":"2018-06-27","close":21.2012},{"date":"2018-06-28","close":21.1938},{"date":"2018-06-29","close":21.1643},{"date":"2018-07-02","close":21.4446},{"date":"2018-07-03","close":21.3192},{"date":"2018-07-05","close":21.2528},{"date":"2018-07-06","close":21.4888},{"date":"2018-07-09","close":22.0935},{"date":"2018-07-10","close":21.9018},{"date":"2018-07-11","close":21.8059},{"date":"2018-07-12","close":21.6879},{"date":"2018-07-13","close":21.4519},{"date":"2018-07-16","close":21.7248},{"date":"2018-07-17","close":21.769},{"date":"2018-07-18","close":22.3},{"date":"2018-07-19","close":20.8767},{"date":"2018-07-20","close":21.0095},{"date":"2018-07-23","close":21.5257},{"date":"2018-07-24","close":21.6289},{"date":"2018-07-25","close":21.5847},{"date":"2018-07-26","close":21.7911},{"date":"2018-07-27","close":21.7617},{"date":"2018-07-30","close":21.9386},{"date":"2018-07-31","close":21.8206},{"date":"2018-08-01","close":21.9608},{"date":"2018-08-02","close":22.1304},{"date":"2018-08-03","close":21.9091},{"date":"2018-08-06","close":21.7985},{"date":"2018-08-07","close":21.8575},{"date":"2018-08-08","close":22.0124},{"date":"2018-08-09","close":21.769},{"date":"2018-08-10","close":21.6363},{"date":"2018-08-13","close":21.4814},{"date":"2018-08-14","close":21.8428},{"date":"2018-08-15","close":21.5109},{"date":"2018-08-16","close":22.005},{"date":"2018-08-17","close":21.8944},{"date":"2018-08-20","close":21.9976},{"date":"2018-08-21","close":22.1746},{"date":"2018-08-22","close":21.9386},{"date":"2018-08-23","close":21.7395},{"date":"2018-08-24","close":21.7174},{"date":"2018-08-27","close":21.9313},{"date":"2018-08-28","close":21.9091},{"date":"2018-08-29","close":21.769},{"date":"2018-08-30","close":21.592},{"date":"2018-08-31","close":21.7027},{"date":"2018-09-04","close":21.9313},{"date":"2018-09-05","close":21.887},{"date":"2018-09-06","close":21.7543},{"date":"2018-09-07","close":21.7469},{"date":"2018-09-10","close":21.6953},{"date":"2018-09-11","close":21.6732},{"date":"2018-09-12","close":21.2897},{"date":"2018-09-13","close":21.216},{"date":"2018-09-14","close":21.4003},{"date":"2018-09-17","close":21.1791},{"date":"2018-09-18","close":21.2749},{"date":"2018-09-19","close":21.769},{"date":"2018-09-20","close":21.9681},{"date":"2018-09-21","close":21.7543},{"date":"2018-09-24","close":21.3929},{"date":"2018-09-25","close":21.3708},{"date":"2018-09-26","close":20.98},{"date":"2018-09-27","close":20.7351},{"date":"2018-09-28","close":20.7202},{"date":"2018-10-01","close":20.6312},{"date":"2018-10-02","close":20.7277},{"date":"2018-10-03","close":21.1432},{"date":"2018-10-04","close":21.1507},{"date":"2018-10-05","close":20.98},{"date":"2018-10-08","close":21.2768},{"date":"2018-10-09","close":21.121},{"date":"2018-10-10","close":20.7499},{"date":"2018-10-11","close":20.2082},{"date":"2018-10-12","close":19.9187},{"date":"2018-10-15","close":19.8222},{"date":"2018-10-16","close":19.9187},{"date":"2018-10-17","close":20.0597},{"date":"2018-10-18","close":19.5996},{"date":"2018-10-19","close":19.5402},{"date":"2018-10-22","close":18.8352},{"date":"2018-10-23","close":19.2953},{"date":"2018-10-24","close":18.5309},{"date":"2018-10-25","close":19.1989},{"date":"2018-10-26","close":19.1914},{"date":"2018-10-29","close":19.7629},{"date":"2018-10-30","close":19.9336},{"date":"2018-10-31","close":20.03},{"date":"2018-11-01","close":20.1117},{"date":"2018-11-02","close":20.3046},{"date":"2018-11-05","close":20.4605},{"date":"2018-11-06","close":20.7648},{"date":"2018-11-07","close":20.6015},{"date":"2018-11-08","close":20.5866},{"date":"2018-11-09","close":20.7499},{"date":"2018-11-12","close":20.5124},{"date":"2018-11-13","close":20.5495},{"date":"2018-11-14","close":20.1043},{"date":"2018-11-15","close":20.4827},{"date":"2018-11-16","close":20.3269},{"date":"2018-11-19","close":20.3121},{"date":"2018-11-20","close":19.9633},{"date":"2018-11-21","close":19.889},{"date":"2018-11-23","close":19.8222},{"date":"2018-11-26","close":20.2304},{"date":"2018-11-27","close":20.082},{"date":"2018-11-28","close":20.3492},{"date":"2018-11-29","close":20.4382},{"date":"2018-11-30","close":20.7277},{"date":"2018-12-03","close":20.6905},{"date":"2018-12-04","close":19.3547},{"date":"2018-12-06","close":19.2657},{"date":"2018-12-07","close":18.9911},{"date":"2018-12-10","close":18.4493},{"date":"2018-12-11","close":18.2489},{"date":"2018-12-12","close":18.4493},{"date":"2018-12-13","close":18.0189},{"date":"2018-12-14","close":17.5736},{"date":"2018-12-17","close":17.6181},{"date":"2018-12-18","close":17.3806},{"date":"2018-12-19","close":16.9205},{"date":"2018-12-20","close":17.0986},{"date":"2018-12-21","close":16.8686},{"date":"2018-12-24","close":16.594},{"date":"2018-12-26","close":17.4623},{"date":"2018-12-27","close":17.4697},{"date":"2018-12-28","close":17.5072},{"date":"2018-12-31","close":17.627},{"date":"2019-01-02","close":18.1289},{"date":"2019-01-03","close":18.114},{"date":"2019-01-04","close":18.5485},{"date":"2019-01-07","close":18.6533},{"date":"2019-01-08","close":18.7507},{"date":"2019-01-09","close":18.7657},{"date":"2019-01-10","close":18.6683},{"date":"2019-01-11","close":18.7732},{"date":"2019-01-14","close":19.0054},{"date":"2019-01-15","close":19.0728},{"date":"2019-01-16","close":19.6721},{"date":"2019-01-17","close":19.7845},{"date":"2019-01-18","close":20.2265},{"date":"2019-01-22","close":20.646},{"date":"2019-01-23","close":20.6535},{"date":"2019-01-24","close":20.7134},{"date":"2019-01-25","close":20.8108},{"date":"2019-01-28","close":20.7359},{"date":"2019-01-29","close":20.5486},{"date":"2019-01-30","close":20.2565},{"date":"2019-01-31","close":20.0917},{"date":"2019-02-01","close":20.1291},{"date":"2019-02-04","close":20.3314},{"date":"2019-02-05","close":20.1441},{"date":"2019-02-06","close":20.0167},{"date":"2019-02-07","close":20.0617},{"date":"2019-02-08","close":19.7995},{"date":"2019-02-11","close":19.9343},{"date":"2019-02-12","close":20.2789},{"date":"2019-02-13","close":20.0542},{"date":"2019-02-14","close":19.8669},{"date":"2019-02-15","close":20.3539},{"date":"2019-02-19","close":20.6086},{"date":"2019-02-20","close":20.9232},{"date":"2019-02-21","close":20.7809},{"date":"2019-02-22","close":20.8483},{"date":"2019-02-25","close":20.7509},{"date":"2019-02-26","close":20.5711},{"date":"2019-02-27","close":20.8333},{"date":"2019-02-28","close":20.661},{"date":"2019-03-01","close":20.6535},{"date":"2019-03-04","close":20.5037},{"date":"2019-03-05","close":20.5262},{"date":"2019-03-06","close":20.0842},{"date":"2019-03-07","close":19.9269},{"date":"2019-03-08","close":19.9793},{"date":"2019-03-11","close":20.2789},{"date":"2019-03-12","close":20.8707},{"date":"2019-03-13","close":20.9606},{"date":"2019-03-14","close":21.2828},{"date":"2019-03-15","close":21.2153},{"date":"2019-03-18","close":21.545},{"date":"2019-03-19","close":20.8408},{"date":"2019-03-20","close":19.822},{"date":"2019-03-21","close":19.0878},{"date":"2019-03-22","close":18.4436},{"date":"2019-03-25","close":18.2937},{"date":"2019-03-26","close":18.7133},{"date":"2019-03-27","close":18.6908},{"date":"2019-03-28","close":19.1972},{"date":"2019-03-29","close":19.0611},{"date":"2019-04-01","close":19.8396},{"date":"2019-04-02","close":19.8169},{"date":"2019-04-03","close":19.8471},{"date":"2019-04-04","close":20.2175},{"date":"2019-04-05","close":20.1721},{"date":"2019-04-08","close":20.3082},{"date":"2019-04-09","close":19.9756},{"date":"2019-04-10","close":20.1948},{"date":"2019-04-11","close":20.3838},{"date":"2019-04-12","close":20.9053},{"date":"2019-04-15","close":20.5047},{"date":"2019-04-16","close":20.9582},{"date":"2019-04-17","close":20.9431},{"date":"2019-04-18","close":20.7843},{"date":"2019-04-22","close":20.8297},{"date":"2019-04-23","close":21.4268},{"date":"2019-04-24","close":21.3739},{"date":"2019-04-25","close":21.3587},{"date":"2019-04-26","close":21.4646},{"date":"2019-04-29","close":21.7291},{"date":"2019-04-30","close":21.782},{"date":"2019-05-01","close":21.5401},{"date":"2019-05-02","close":21.7895},{"date":"2019-05-03","close":21.9029},{"date":"2019-05-06","close":21.7669},{"date":"2019-05-07","close":21.2227},{"date":"2019-05-08","close":20.9657},{"date":"2019-05-09","close":21.0337},{"date":"2019-05-10","close":21.1849},{"date":"2019-05-13","close":20.4669},{"date":"2019-05-14","close":20.6936},{"date":"2019-05-15","close":20.4064},{"date":"2019-05-16","close":20.5878},{"date":"2019-05-17","close":20.6181},{"date":"2019-05-20","close":20.6861},{"date":"2019-05-21","close":20.7239},{"date":"2019-05-22","close":20.6785},{"date":"2019-05-23","close":20.4216},{"date":"2019-05-24","close":20.5803},{"date":"2019-05-28","close":20.4442},{"date":"2019-05-29","close":20.5954},{"date":"2019-05-30","close":20.3233},{"date":"2019-05-31","close":20.0285},{"date":"2019-06-03","close":20.0814},{"date":"2019-06-04","close":20.6559},{"date":"2019-06-05","close":20.5349},{"date":"2019-06-06","close":20.4745},{"date":"2019-06-07","close":20.278},{"date":"2019-06-10","close":20.4216},{"date":"2019-06-11","close":20.7163},{"date":"2019-06-12","close":20.4896},{"date":"2019-06-13","close":20.5652},{"date":"2019-06-14","close":20.7012},{"date":"2019-06-17","close":20.3838},{"date":"2019-06-18","close":21.0715},{"date":"2019-06-19","close":20.6256},{"date":"2019-06-20","close":20.6332},{"date":"2019-06-21","close":20.6785},{"date":"2019-06-24","close":20.5425},{"date":"2019-06-25","close":20.4745},{"date":"2019-06-26","close":20.6029},{"date":"2019-06-27","close":20.8088},{"date":"2019-06-28","close":21.2739},{"date":"2019-07-01","close":21.5942},{"date":"2019-07-02","close":21.1291},{"date":"2019-07-03","close":21.4264},{"date":"2019-07-05","close":21.6171},{"date":"2019-07-08","close":21.3959},{"date":"2019-07-09","close":21.5485},{"date":"2019-07-10","close":21.0757},{"date":"2019-07-11","close":21.3883},{"date":"2019-07-12","close":21.5027},{"date":"2019-07-15","close":21.2053},{"date":"2019-07-16","close":21.2358},{"date":"2019-07-17","close":21.0299},{"date":"2019-07-18","close":21.2053},{"date":"2019-07-19","close":21.3045},{"date":"2019-07-22","close":21.2129},{"date":"2019-07-23","close":22.3033},{"date":"2019-07-24","close":22.616},{"date":"2019-07-25","close":22.5397},{"date":"2019-07-26","close":22.9057},{"date":"2019-07-29","close":22.6998},{"date":"2019-07-30","close":22.7837},{"date":"2019-07-31","close":22.6388},{"date":"2019-08-01","close":21.6323},{"date":"2019-08-02","close":21.5103},{"date":"2019-08-05","close":20.5724},{"date":"2019-08-06","close":20.7859},{"date":"2019-08-07","close":20.2369},{"date":"2019-08-08","close":20.4657},{"date":"2019-08-09","close":20.3894},{"date":"2019-08-12","close":19.8862},{"date":"2019-08-13","close":20.1607},{"date":"2019-08-14","close":19.4516},{"date":"2019-08-15","close":19.2304},{"date":"2019-08-16","close":19.5736},{"date":"2019-08-19","close":19.7642},{"date":"2019-08-20","close":19.3753},{"date":"2019-08-21","close":19.4821},{"date":"2019-08-22","close":19.6574},{"date":"2019-08-23","close":19.1237},{"date":"2019-08-26","close":19.3753},{"date":"2019-08-27","close":19.2914},{"date":"2019-08-28","close":19.6498},{"date":"2019-08-29","close":20.0616},{"date":"2019-08-30","close":20.1683},{"date":"2019-09-03","close":19.6269},{"date":"2019-09-04","close":19.7871},{"date":"2019-09-05","close":20.3971},{"date":"2019-09-06","close":20.4047},{"date":"2019-09-09","close":20.9918},{"date":"2019-09-10","close":21.2892},{"date":"2019-09-11","close":21.1901},{"date":"2019-09-12","close":21.3731},{"date":"2019-09-13","close":21.64},{"date":"2019-09-16","close":21.7391},{"date":"2019-09-17","close":21.4875},{"date":"2019-09-18","close":21.5713},{"date":"2019-09-19","close":21.3121},{"date":"2019-09-20","close":21.2206},{"date":"2019-09-23","close":21.1367},{"date":"2019-09-24","close":20.9308},{"date":"2019-09-25","close":21.0909},{"date":"2019-09-26","close":20.8851},{"date":"2019-09-27","close":21.1389},{"date":"2019-09-30","close":21.062},{"date":"2019-10-01","close":20.362},{"date":"2019-10-02","close":19.9543},{"date":"2019-10-03","close":20.062},{"date":"2019-10-04","close":20.3851},{"date":"2019-10-07","close":20.2235},{"date":"2019-10-08","close":19.5773},{"date":"2019-10-09","close":19.7389},{"date":"2019-10-10","close":20.1389},{"date":"2019-10-11","close":20.6543},{"date":"2019-10-14","close":20.762},{"date":"2019-10-15","close":21.062},{"date":"2019-10-16","close":20.9005},{"date":"2019-10-17","close":20.8312},{"date":"2019-10-18","close":21.0235},{"date":"2019-10-21","close":21.5543},{"date":"2019-10-22","close":21.7697},{"date":"2019-10-23","close":21.7466},{"date":"2019-10-24","close":21.6851},{"date":"2019-10-25","close":22.3466},{"date":"2019-10-28","close":22.6466},{"date":"2019-10-29","close":22.7928},{"date":"2019-10-30","close":22.5236},{"date":"2019-10-31","close":22.3697},{"date":"2019-11-01","close":22.739},{"date":"2019-11-04","close":23.139},{"date":"2019-11-05","close":23.3467},{"date":"2019-11-06","close":23.4082},{"date":"2019-11-07","close":23.4697},{"date":"2019-11-08","close":23.5082},{"date":"2019-11-11","close":23.1774},{"date":"2019-11-12","close":23.162},{"date":"2019-11-13","close":22.9313},{"date":"2019-11-14","close":22.9082},{"date":"2019-11-15","close":23.1313},{"date":"2019-11-18","close":22.962},{"date":"2019-11-19","close":22.9774},{"date":"2019-11-20","close":22.8928},{"date":"2019-11-21","close":22.9082},{"date":"2019-11-22","close":23.1544},{"date":"2019-11-25","close":23.3313},{"date":"2019-11-26","close":23.2544},{"date":"2019-11-27","close":23.3005},{"date":"2019-11-29","close":23.2236},{"date":"2019-12-02","close":23.162},{"date":"2019-12-03","close":22.6851},{"date":"2019-12-04","close":22.8236},{"date":"2019-12-05","close":22.9774},{"date":"2019-12-06","close":23.2697},{"date":"2019-12-09","close":23.2544},{"date":"2019-12-10","close":23.4159},{"date":"2019-12-11","close":23.339},{"date":"2019-12-12","close":24.2236},{"date":"2019-12-13","close":23.8236},{"date":"2019-12-16","close":23.7851},{"date":"2019-12-17","close":24.0851},{"date":"2019-12-18","close":24.0005},{"date":"2019-12-19","close":23.8467},{"date":"2019-12-20","close":23.9621},{"date":"2019-12-23","close":23.8082},{"date":"2019-12-24","close":23.8159},{"date":"2019-12-26","close":23.939},{"date":"2019-12-27","close":23.7697},{"date":"2019-12-30","close":23.6845},{"date":"2019-12-31","close":23.8318},{"date":"2020-01-02","close":24.0488},{"date":"2020-01-03","close":23.5992},{"date":"2020-01-06","close":23.4054},{"date":"2020-01-07","close":23.1418},{"date":"2020-01-08","close":23.196},{"date":"2020-01-09","close":23.4519},{"date":"2020-01-10","close":23.072},{"date":"2020-01-13","close":23.1495},{"date":"2020-01-14","close":23.0565},{"date":"2020-01-15","close":22.5061},{"date":"2020-01-16","close":22.7852},{"date":"2020-01-17","close":22.8317},{"date":"2020-01-21","close":22.4983},{"date":"2020-01-22","close":22.7464},{"date":"2020-01-23","close":22.7619},{"date":"2020-01-24","close":22.3588},{"date":"2020-01-27","close":22.0952},{"date":"2020-01-28","close":22.3743},{"date":"2020-01-29","close":22.0719},{"date":"2020-01-30","close":22.6301},{"date":"2020-01-31","close":22.0564},{"date":"2020-02-03","close":22.4673},{"date":"2020-02-04","close":22.8549},{"date":"2020-02-05","close":23.3976},{"date":"2020-02-06","close":22.9945},{"date":"2020-02-07","close":22.8627},{"date":"2020-02-10","close":22.7929},{"date":"2020-02-11","close":22.8782},{"date":"2020-02-12","close":22.979},{"date":"2020-02-13","close":23.1263},{"date":"2020-02-14","close":22.948},{"date":"2020-02-18","close":22.6689},{"date":"2020-02-19","close":22.979},{"date":"2020-02-20","close":23.1263},{"date":"2020-02-21","close":22.7929},{"date":"2020-02-24","close":21.9479},{"date":"2020-02-25","close":20.9865},{"date":"2020-02-26","close":20.6609},{"date":"2020-02-27","close":19.529},{"date":"2020-02-28","close":18.9166},{"date":"2020-03-02","close":19.9399},{"date":"2020-03-03","close":18.9476},{"date":"2020-03-04","close":19.5135},{"date":"2020-03-05","close":18.3584},{"date":"2020-03-06","close":17.211},{"date":"2020-03-09","close":14.1874},{"date":"2020-03-10","close":14.9317},{"date":"2020-03-11","close":13.6912},{"date":"2020-03-12","close":12.3268},{"date":"2020-03-13","close":13.668},{"date":"2020-03-16","close":10.691},{"date":"2020-03-17","close":10.815},{"date":"2020-03-18","close":9.0474},{"date":"2020-03-19","close":10.1328},{"date":"2020-03-20","close":10.0087},{"date":"2020-03-23","close":9.4273},{"date":"2020-03-24","close":11.1716},{"date":"2020-03-25","close":11.4895},{"date":"2020-03-26","close":13.4277},{"date":"2020-03-27","close":13.2959},{"date":"2020-03-30","close":12.5003},{"date":"2020-03-31","close":11.6969},{"date":"2020-04-01","close":10.602},{"date":"2020-04-02","close":11.2479},{"date":"2020-04-03","close":10.5863},{"date":"2020-04-06","close":12.1853},{"date":"2020-04-07","close":12.4924},{"date":"2020-04-08","close":13.1462},{"date":"2020-04-09","close":14.0363},{"date":"2020-04-13","close":13.6818},{"date":"2020-04-14","close":13.5085},{"date":"2020-04-15","close":12.39},{"date":"2020-04-16","close":11.6339},{"date":"2020-04-17","close":13.0989},{"date":"2020-04-20","close":13.1383},{"date":"2020-04-21","close":12.8075},{"date":"2020-04-22","close":12.9965},{"date":"2020-04-23","close":13.2801},{"date":"2020-04-24","close":13.4849},{"date":"2020-04-27","close":14.4537},{"date":"2020-04-28","close":14.6349},{"date":"2020-04-29","close":15.5092},{"date":"2020-04-30","close":14.7215},{"date":"2020-05-01","close":13.9969},{"date":"2020-05-04","close":13.8945},{"date":"2020-05-05","close":13.6818},{"date":"2020-05-06","close":13.2171},{"date":"2020-05-07","close":13.6503},{"date":"2020-05-08","close":14.2568},{"date":"2020-05-11","close":13.54},{"date":"2020-05-12","close":12.8311},{"date":"2020-05-13","close":12.3664},{"date":"2020-05-14","close":12.8626},{"date":"2020-05-15","close":12.6972},{"date":"2020-05-18","close":14.0757},{"date":"2020-05-19","close":13.414},{"date":"2020-05-20","close":13.9418},{"date":"2020-05-21","close":13.7448},{"date":"2020-05-22","close":13.8709},{"date":"2020-05-26","close":15.1154},{"date":"2020-05-27","close":16.5174},{"date":"2020-05-28","close":15.8558},{"date":"2020-05-29","close":15.2729},{"date":"2020-06-01","close":15.6116},{"date":"2020-06-02","close":15.9188},{"date":"2020-06-03","close":16.8246},{"date":"2020-06-04","close":17.888},{"date":"2020-06-05","close":18.5024},{"date":"2020-06-08","close":19.5106},{"date":"2020-06-09","close":18.9671},{"date":"2020-06-10","close":17.6438},{"date":"2020-06-11","close":15.5565},{"date":"2020-06-12","close":16.3914},{"date":"2020-06-15","close":16.9034},{"date":"2020-06-16","close":17.3602},{"date":"2020-06-17","close":16.9191},{"date":"2020-06-18","close":17.0058},{"date":"2020-06-19","close":16.3756},{"date":"2020-06-22","close":16.5568},{"date":"2020-06-23","close":16.6041},{"date":"2020-06-24","close":15.6667},{"date":"2020-06-25","close":16.1472},{"date":"2020-06-26","close":14.7767},{"date":"2020-06-29","close":14.9765},{"date":"2020-06-30","close":15.408},{"date":"2020-07-01","close":14.7287},{"date":"2020-07-02","close":14.8406},{"date":"2020-07-06","close":15.0724},{"date":"2020-07-07","close":14.433},{"date":"2020-07-08","close":14.497},{"date":"2020-07-09","close":13.8976},{"date":"2020-07-10","close":14.6968},{"date":"2020-07-13","close":14.9445},{"date":"2020-07-14","close":14.505},{"date":"2020-07-15","close":15.3201},{"date":"2020-07-16","close":15.3121},{"date":"2020-07-17","close":14.9925},{"date":"2020-07-20","close":14.7447},{"date":"2020-07-21","close":15.472},{"date":"2020-07-22","close":15.5199},{"date":"2020-07-23","close":15.5119},{"date":"2020-07-24","close":15.6158},{"date":"2020-07-27","close":15.5199},{"date":"2020-07-28","close":15.4},{"date":"2020-07-29","close":15.9834},{"date":"2020-07-30","close":15.7357},{"date":"2020-07-31","close":15.8715},{"date":"2020-08-03","close":15.6957},{"date":"2020-08-04","close":15.5759},{"date":"2020-08-05","close":15.8795},{"date":"2020-08-06","close":15.7996},{"date":"2020-08-07","close":16.3431},{"date":"2020-08-10","close":16.8066},{"date":"2020-08-11","close":17.1662},{"date":"2020-08-12","close":17.0224},{"date":"2020-08-13","close":16.5748},{"date":"2020-08-14","close":16.7506},{"date":"2020-08-17","close":16.5588},{"date":"2020-08-18","close":16.0474},{"date":"2020-08-19","close":16.1113},{"date":"2020-08-20","close":15.8076},{"date":"2020-08-21","close":15.6318},{"date":"2020-08-24","close":16.383},{"date":"2020-08-25","close":16.5508},{"date":"2020-08-26","close":16.2312},{"date":"2020-08-27","close":16.7347},{"date":"2020-08-28","close":16.8705},{"date":"2020-08-31","close":16.5109},{"date":"2020-09-01","close":16.6627},{"date":"2020-09-02","close":17.0144},{"date":"2020-09-03","close":16.8705},{"date":"2020-09-04","close":17.2861},{"date":"2020-09-08","close":16.7826},{"date":"2020-09-09","close":16.8785},{"date":"2020-09-10","close":16.4869},{"date":"2020-09-11","close":16.8226},{"date":"2020-09-14","close":17.7896},{"date":"2020-09-15","close":17.4779},{"date":"2020-09-16","close":17.6217},{"date":"2020-09-17","close":17.4779},{"date":"2020-09-18","close":17.374},{"date":"2020-09-21","close":16.6707},{"date":"2020-09-22","close":16.0713},{"date":"2020-09-23","close":15.6318},{"date":"2020-09-24","close":15.6718},{"date":"2020-09-25","close":16.359},{"date":"2020-09-28","close":17.0543},{"date":"2020-09-29","close":16.7746},{"date":"2020-09-30","close":17.0383},{"date":"2020-10-01","close":17.0222},{"date":"2020-10-02","close":17.7183},{"date":"2020-10-05","close":18.4144},{"date":"2020-10-06","close":18.2282},{"date":"2020-10-07","close":18.8838},{"date":"2020-10-08","close":19.1914},{"date":"2020-10-09","close":18.9243},{"date":"2020-10-12","close":19.0376},{"date":"2020-10-13","close":18.7138},{"date":"2020-10-14","close":18.3982},{"date":"2020-10-15","close":18.9405},{"date":"2020-10-16","close":18.8272},{"date":"2020-10-19","close":18.6572},{"date":"2020-10-20","close":19.2238},{"date":"2020-10-21","close":19.0214},{"date":"2020-10-22","close":19.4018},{"date":"2020-10-23","close":19.7661},{"date":"2020-10-26","close":18.981},{"date":"2020-10-27","close":18.5439},{"date":"2020-10-28","close":18.1634},{"date":"2020-10-29","close":18.6977},{"date":"2020-10-30","close":18.7948},{"date":"2020-11-02","close":19.5152},{"date":"2020-11-03","close":19.8389},{"date":"2020-11-04","close":18.6977},{"date":"2020-11-05","close":19.4261},{"date":"2020-11-06","close":18.7867},{"date":"2020-11-09","close":21.4983},{"date":"2020-11-10","close":21.3202},{"date":"2020-11-11","close":20.8183},{"date":"2020-11-12","close":20.1222},{"date":"2020-11-13","close":20.5512},{"date":"2020-11-16","close":21.2473},{"date":"2020-11-17","close":21.0854},{"date":"2020-11-18","close":20.8022},{"date":"2020-11-19","close":20.9478},{"date":"2020-11-20","close":20.4703},{"date":"2020-11-23","close":21.0531},{"date":"2020-11-24","close":22.0648},{"date":"2020-11-25","close":21.5954},{"date":"2020-11-27","close":21.2716},{"date":"2020-11-30","close":20.5108},{"date":"2020-12-01","close":21.2069},{"date":"2020-12-02","close":21.5225},{"date":"2020-12-03","close":21.7168},{"date":"2020-12-04","close":22.1782},{"date":"2020-12-07","close":22.162},{"date":"2020-12-08","close":22.0648},{"date":"2020-12-09","close":22.4453},{"date":"2020-12-10","close":22.4858},{"date":"2020-12-11","close":22.1296},{"date":"2020-12-14","close":21.5468},{"date":"2020-12-15","close":21.9272},{"date":"2020-12-16","close":22.0568},{"date":"2020-12-17","close":21.9596},{"date":"2020-12-18","close":21.5549},{"date":"2020-12-21","close":21.992},{"date":"2020-12-22","close":21.7977},{"date":"2020-12-23","close":22.4453},{"date":"2020-12-24","close":22.3239},{"date":"2020-12-28","close":22.2834},{"date":"2020-12-29","close":22.081},{"date":"2020-12-30","close":22.3018},{"date":"2020-12-31","close":22.5388},{"date":"2021-01-04","close":22.2609},{"date":"2021-01-05","close":22.5715},{"date":"2021-01-06","close":24.738},{"date":"2021-01-07","close":25.7026},{"date":"2021-01-08","close":25.4901},{"date":"2021-01-11","close":25.6536},{"date":"2021-01-12","close":26.0133},{"date":"2021-01-13","close":25.9152},{"date":"2021-01-14","close":26.6019},{"date":"2021-01-15","close":26.0542},{"date":"2021-01-19","close":26.2177},{"date":"2021-01-20","close":25.6127},{"date":"2021-01-21","close":25.0813},{"date":"2021-01-22","close":25.2612},{"date":"2021-01-25","close":24.8524},{"date":"2021-01-26","close":24.321},{"date":"2021-01-27","close":23.2501},{"date":"2021-01-28","close":24.1984},{"date":"2021-01-29","close":23.6507},{"date":"2021-02-01","close":24.1085},{"date":"2021-02-02","close":24.787},{"date":"2021-02-03","close":25.3674},{"date":"2021-02-04","close":26.234},{"date":"2021-02-05","close":26.2422},{"date":"2021-02-08","close":26.6264},{"date":"2021-02-09","close":26.5937},{"date":"2021-02-10","close":26.6591},{"date":"2021-02-11","close":26.3648},{"date":"2021-02-12","close":26.5774},{"date":"2021-02-16","close":27.3622},{"date":"2021-02-17","close":27.4112},{"date":"2021-02-18","close":27.1578},{"date":"2021-02-19","close":28.2369},{"date":"2021-02-22","close":28.5149},{"date":"2021-02-23","close":28.6784},{"date":"2021-02-24","close":29.6349},{"date":"2021-02-25","close":28.8582},{"date":"2021-02-26","close":28.3595},{"date":"2021-03-01","close":29.4305},{"date":"2021-03-02","close":29.5531},{"date":"2021-03-03","close":29.3569},{"date":"2021-03-04","close":29.0708},{"date":"2021-03-05","close":30.06},{"date":"2021-03-08","close":30.853},{"date":"2021-03-09","close":30.0109},{"date":"2021-03-10","close":31.0819},{"date":"2021-03-11","close":31.0737},{"date":"2021-03-12","close":31.9566},{"date":"2021-03-15","close":31.4089},{"date":"2021-03-16","close":30.9674},{"date":"2021-03-17","close":31.5397},{"date":"2021-03-18","close":31.8912},{"date":"2021-03-19","close":31.3189},{"date":"2021-03-22","close":30.4278},{"date":"2021-03-23","close":29.7084},{"date":"2021-03-24","close":29.6594},{"date":"2021-03-25","close":30.8448},{"date":"2021-03-26","close":31.4252},{"date":"2021-03-29","close":30.3952},{"date":"2021-03-30","close":31.3916},{"date":"2021-03-31","close":30.8398},{"date":"2021-04-01","close":31.2763},{"date":"2021-04-05","close":31.4822},{"date":"2021-04-06","close":31.5645},{"date":"2021-04-07","close":31.6222},{"date":"2021-04-08","close":31.408},{"date":"2021-04-09","close":31.6551},{"date":"2021-04-12","close":31.9927},{"date":"2021-04-13","close":31.4739},{"date":"2021-04-14","close":31.7457},{"date":"2021-04-15","close":31.3175},{"date":"2021-04-16","close":31.4575},{"date":"2021-04-19","close":31.1857},{"date":"2021-04-20","close":30.0081},{"date":"2021-04-21","close":30.7657},{"date":"2021-04-22","close":30.354},{"date":"2021-04-23","close":31.5727},{"date":"2021-04-26","close":31.9351},{"date":"2021-04-27","close":32.3221},{"date":"2021-04-28","close":32.775},{"date":"2021-04-29","close":33.5244},{"date":"2021-04-30","close":33.3844},{"date":"2021-05-03","close":33.3268},{"date":"2021-05-04","close":34.0268},{"date":"2021-05-05","close":34.2162},{"date":"2021-05-06","close":34.5208},{"date":"2021-05-07","close":34.875},{"date":"2021-05-10","close":34.7844},{"date":"2021-05-11","close":34.282},{"date":"2021-05-12","close":33.7138},{"date":"2021-05-13","close":34.5703},{"date":"2021-05-14","close":35.1138},{"date":"2021-05-17","close":35.3279},{"date":"2021-05-18","close":34.595},{"date":"2021-05-19","close":34.3315},{"date":"2021-05-20","close":34.1997},{"date":"2021-05-21","close":34.5208},{"date":"2021-05-24","close":34.4797},{"date":"2021-05-25","close":33.9773},{"date":"2021-05-26","close":34.315},{"date":"2021-05-27","close":34.7597},{"date":"2021-05-28","close":34.702},{"date":"2021-06-01","close":34.875},{"date":"2021-06-02","close":34.7185},{"date":"2021-06-03","close":34.7597},{"date":"2021-06-04","close":34.6197},{"date":"2021-06-07","close":34.5785},{"date":"2021-06-08","close":34.3232},{"date":"2021-06-09","close":33.8868},{"date":"2021-06-10","close":33.2691},{"date":"2021-06-11","close":33.4091},{"date":"2021-06-14","close":32.5609},{"date":"2021-06-15","close":32.9892},{"date":"2021-06-16","close":33.3927},{"date":"2021-06-17","close":31.3175},{"date":"2021-06-18","close":30.3952},{"date":"2021-06-21","close":31.1198},{"date":"2021-06-22","close":31.2516},{"date":"2021-06-23","close":31.2269},{"date":"2021-06-24","close":31.7786},{"date":"2021-06-25","close":32.528},{"date":"2021-06-28","close":31.8527},{"date":"2021-06-29","close":31.5874},{"date":"2021-06-30","close":31.7035},{"date":"2021-07-01","close":32.1264},{"date":"2021-07-02","close":31.8776},{"date":"2021-07-06","close":30.9488},{"date":"2021-07-07","close":30.7415},{"date":"2021-07-08","close":30.3103},{"date":"2021-07-09","close":31.5791},{"date":"2021-07-12","close":31.8361},{"date":"2021-07-13","close":31.1561},{"date":"2021-07-14","close":30.9986},{"date":"2021-07-15","close":31.322},{"date":"2021-07-16","close":30.1859},{"date":"2021-07-19","close":28.7181},{"date":"2021-07-20","close":29.821},{"date":"2021-07-21","close":30.5839},{"date":"2021-07-22","close":29.8707},{"date":"2021-07-23","close":29.6717},{"date":"2021-07-26","close":30.1195},{"date":"2021-07-27","close":30.1693},{"date":"2021-07-28","close":30.2273},{"date":"2021-07-29","close":30.3849},{"date":"2021-07-30","close":30.0947},{"date":"2021-08-02","close":29.9205},{"date":"2021-08-03","close":30.5508},{"date":"2021-08-04","close":30.161},{"date":"2021-08-05","close":30.6669},{"date":"2021-08-06","close":31.2888},{"date":"2021-08-09","close":31.1478},{"date":"2021-08-10","close":31.6454},{"date":"2021-08-11","close":32.0849},{"date":"2021-08-12","close":32.2425},{"date":"2021-08-13","close":31.9108},{"date":"2021-08-16","close":31.6869},{"date":"2021-08-17","close":31.2639},{"date":"2021-08-18","close":31.1064},{"date":"2021-08-19","close":30.9903},{"date":"2021-08-20","close":31.1976},{"date":"2021-08-23","close":31.5459},{"date":"2021-08-24","close":31.8776},{"date":"2021-08-25","close":32.5825},{"date":"2021-08-26","close":32.1761},{"date":"2021-08-27","close":32.7235},{"date":"2021-08-30","close":32.0352},{"date":"2021-08-31","close":32.2259},{"date":"2021-09-01","close":31.9025},{"date":"2021-09-02","close":32.0849},{"date":"2021-09-03","close":31.9357},{"date":"2021-09-07","close":31.9771},{"date":"2021-09-08","close":31.861},{"date":"2021-09-09","close":32.1761},{"date":"2021-09-10","close":32.0601},{"date":"2021-09-13","close":32.823},{"date":"2021-09-14","close":32.3254},{"date":"2021-09-15","close":33.3952},{"date":"2021-09-16","close":33.503},{"date":"2021-09-17","close":33.2708},{"date":"2021-09-20","close":31.9605},{"date":"2021-09-21","close":31.7035},{"date":"2021-09-22","close":32.3835},{"date":"2021-09-23","close":33.8015},{"date":"2021-09-24","close":34.4235},{"date":"2021-09-27","close":36.1567},{"date":"2021-09-28","close":36.1318},{"date":"2021-09-29","close":36.1903},{"date":"2021-09-30","close":35.4388},{"date":"2021-10-01","close":36.4575},{"date":"2021-10-04","close":36.3322},{"date":"2021-10-05","close":36.7164},{"date":"2021-10-06","close":36.5243},{"date":"2021-10-07","close":36.6162},{"date":"2021-10-08","close":36.6997},{"date":"2021-10-11","close":36.3155},{"date":"2021-10-12","close":36.1485},{"date":"2021-10-13","close":35.6642},{"date":"2021-10-14","close":36.232},{"date":"2021-10-15","close":36.4074},{"date":"2021-10-18","close":36.7832},{"date":"2021-10-19","close":36.683},{"date":"2021-10-20","close":38.0691},{"date":"2021-10-21","close":37.6432},{"date":"2021-10-22","close":37.9856},{"date":"2021-10-25","close":38.0608},{"date":"2021-10-26","close":37.4011},{"date":"2021-10-27","close":36.1068},{"date":"2021-10-28","close":36.7331},{"date":"2021-10-29","close":36.3489},{"date":"2021-11-01","close":37.1339},{"date":"2021-11-02","close":36.7414},{"date":"2021-11-03","close":37.3259},{"date":"2021-11-04","close":36.7247},{"date":"2021-11-05","close":36.8082},{"date":"2021-11-08","close":36.9585},{"date":"2021-11-09","close":36.8166},{"date":"2021-11-10","close":36.7664},{"date":"2021-11-11","close":36.9919},{"date":"2021-11-12","close":36.9168},{"date":"2021-11-15","close":37.2591},{"date":"2021-11-16","close":37.4345},{"date":"2021-11-17","close":36.9084},{"date":"2021-11-18","close":36.8583},{"date":"2021-11-19","close":36.3656},{"date":"2021-11-22","close":36.875},{"date":"2021-11-23","close":37.4428},{"date":"2021-11-24","close":37.2424},{"date":"2021-11-26","close":35.4722},{"date":"2021-11-29","close":35.898},{"date":"2021-11-30","close":35.1966},{"date":"2021-12-01","close":34.8542},{"date":"2021-12-02","close":36.6913},{"date":"2021-12-03","close":35.9481},{"date":"2021-12-06","close":36.3907},{"date":"2021-12-07","close":36.8082},{"date":"2021-12-08","close":36.708},{"date":"2021-12-09","close":36.5326},{"date":"2021-12-10","close":36.541},{"date":"2021-12-13","close":35.4053},{"date":"2021-12-14","close":36.0066},{"date":"2021-12-15","close":36.2571},{"date":"2021-12-16","close":36.3489},{"date":"2021-12-17","close":35.2884},{"date":"2021-12-20","close":34.3866},{"date":"2021-12-21","close":35.4972},{"date":"2021-12-22","close":35.6559},{"date":"2021-12-23","close":35.9648},{"date":"2021-12-27","close":36.4909},{"date":"2021-12-28","close":36.5577},{"date":"2021-12-29","close":36.6579},{"date":"2021-12-30","close":36.6579},{"date":"2021-12-31","close":36.6159},{"date":"2022-01-03","close":37.5575},{"date":"2022-01-04","close":39.155},{"date":"2022-01-05","close":39.0373},{"date":"2022-01-06","close":40.6684},{"date":"2022-01-07","close":41.0299},{"date":"2022-01-10","close":41.0299},{"date":"2022-01-11","close":41.2402},{"date":"2022-01-12","close":41.3663},{"date":"2022-01-13","close":41.6521},{"date":"2022-01-14","close":42.4172},{"date":"2022-01-18","close":41.7194},{"date":"2022-01-19","close":40.3321},{"date":"2022-01-20","close":39.1971},{"date":"2022-01-21","close":37.8686},{"date":"2022-01-24","close":38.2386},{"date":"2022-01-25","close":37.7677},{"date":"2022-01-26","close":37.6668},{"date":"2022-01-27","close":37.1876},{"date":"2022-01-28","close":37.3894},{"date":"2022-01-31","close":37.5239},{"date":"2022-02-01","close":38.6253},{"date":"2022-02-02","close":39.2391},{"date":"2022-02-03","close":38.8271},{"date":"2022-02-04","close":39.8024},{"date":"2022-02-07","close":40.6264},{"date":"2022-02-08","close":41.6185},{"date":"2022-02-09","close":41.3578},{"date":"2022-02-10","close":41.299},{"date":"2022-02-11","close":40.8113},{"date":"2022-02-14","close":40.5507},{"date":"2022-02-15","close":41.5176},{"date":"2022-02-16","close":41.6269},{"date":"2022-02-17","close":40.5171},{"date":"2022-02-18","close":40.5507},{"date":"2022-02-22","close":40.6348},{"date":"2022-02-23","close":39.6595},{"date":"2022-02-24","close":38.474},{"date":"2022-02-25","close":40.433},{"date":"2022-02-28","close":40.2228},{"date":"2022-03-01","close":37.381},{"date":"2022-03-02","close":38.7346},{"date":"2022-03-03","close":38.928},{"date":"2022-03-04","close":37.4566},{"date":"2022-03-07","close":35.2958},{"date":"2022-03-08","close":35.279},{"date":"2022-03-09","close":37.6164},{"date":"2022-03-10","close":37.3978},{"date":"2022-03-11","close":36.9942},{"date":"2022-03-14","close":38.5497},{"date":"2022-03-15","close":38.4992},{"date":"2022-03-16","close":39.9369},{"date":"2022-03-17","close":39.3064},{"date":"2022-03-18","close":39.2559},{"date":"2022-03-21","close":39.0709},{"date":"2022-03-22","close":39.8613},{"date":"2022-03-23","close":38.4067},{"date":"2022-03-24","close":38.5497},{"date":"2022-03-25","close":39.3148},{"date":"2022-03-28","close":38.5076},{"date":"2022-03-29","close":38.7935},{"date":"2022-03-30","close":37.4733},{"date":"2022-03-31","close":36.4239},{"date":"2022-04-01","close":35.3745},{"date":"2022-04-04","close":35.2645},{"date":"2022-04-05","close":34.8921},{"date":"2022-04-06","close":34.6806},{"date":"2022-04-07","close":34.2236},{"date":"2022-04-08","close":34.3167},{"date":"2022-04-11","close":34.2659},{"date":"2022-04-12","close":33.5381},{"date":"2022-04-13","close":33.4365},{"date":"2022-04-14","close":33.0134},{"date":"2022-04-18","close":33.0642},{"date":"2022-04-19","close":34.5198},{"date":"2022-04-20","close":34.4182},{"date":"2022-04-21","close":33.5381},{"date":"2022-04-22","close":32.5225},{"date":"2022-04-25","close":32.8357},{"date":"2022-04-26","close":31.9471},{"date":"2022-04-27","close":32.3194},{"date":"2022-04-28","close":32.9711},{"date":"2022-04-29","close":31.7609},{"date":"2022-05-02","close":31.9386},{"date":"2022-05-03","close":32.421},{"date":"2022-05-04","close":33.4196},{"date":"2022-05-05","close":32.1417},{"date":"2022-05-06","close":31.744},{"date":"2022-05-09","close":31.1431},{"date":"2022-05-10","close":30.9569},{"date":"2022-05-11","close":30.3476},{"date":"2022-05-12","close":30.2799},{"date":"2022-05-13","close":30.4407},{"date":"2022-05-16","close":30.2037},{"date":"2022-05-17","close":31.4647},{"date":"2022-05-18","close":30.5084},{"date":"2022-05-19","close":30.1699},{"date":"2022-05-20","close":30.1614},{"date":"2022-05-23","close":31.1516},{"date":"2022-05-24","close":30.9823},{"date":"2022-05-25","close":31.6847},{"date":"2022-05-26","close":32.6749},{"date":"2022-05-27","close":33.098},{"date":"2022-05-31","close":33.3688},{"date":"2022-06-01","close":32.7849},{"date":"2022-06-02","close":33.2757},{"date":"2022-06-03","close":32.9372},{"date":"2022-06-06","close":33.3858},{"date":"2022-06-07","close":33.4788},{"date":"2022-06-08","close":32.9034},{"date":"2022-06-09","close":31.7863},{"date":"2022-06-10","close":30.1953},{"date":"2022-06-13","close":29.1459},{"date":"2022-06-14","close":29.2644},{"date":"2022-06-15","close":29.3913},{"date":"2022-06-16","close":28.1388},{"date":"2022-06-17","close":28.7735},{"date":"2022-06-21","close":29.0866},{"date":"2022-06-22","close":29.1628},{"date":"2022-06-23","close":28.3588},{"date":"2022-06-24","close":29.806},{"date":"2022-06-27","close":29.5098},{"date":"2022-06-28","close":29.4844},{"date":"2022-06-29","close":29.2027},{"date":"2022-06-30","close":28.682},{"date":"2022-07-01","close":28.8869},{"date":"2022-07-05","close":28.7673},{"date":"2022-07-06","close":28.4088},{"date":"2022-07-07","close":28.9551},{"date":"2022-07-08","close":28.9039},{"date":"2022-07-11","close":28.6308},{"date":"2022-07-12","close":28.6222},{"date":"2022-07-13","close":28.204},{"date":"2022-07-14","close":27.4954},{"date":"2022-07-15","close":28.8015},{"date":"2022-07-18","close":28.8271},{"date":"2022-07-19","close":29.5954},{"date":"2022-07-20","close":29.6124},{"date":"2022-07-21","close":29.2368},{"date":"2022-07-22","close":28.7076},{"date":"2022-07-25","close":29.2027},{"date":"2022-07-26","close":28.2979},{"date":"2022-07-27","close":28.8015},{"date":"2022-07-28","close":28.5369},{"date":"2022-07-29","close":29.1259},{"date":"2022-08-01","close":29.1344},{"date":"2022-08-02","close":28.7588},{"date":"2022-08-03","close":29.2881},{"date":"2022-08-04","close":28.8442},{"date":"2022-08-05","close":29.5954},{"date":"2022-08-08","close":29.4417},{"date":"2022-08-09","close":29.6381},{"date":"2022-08-10","close":30.8673},{"date":"2022-08-11","close":31.6526},{"date":"2022-08-12","close":32.0026},{"date":"2022-08-15","close":31.7807},{"date":"2022-08-16","close":32.1136},{"date":"2022-08-17","close":31.7807},{"date":"2022-08-18","close":31.8489},{"date":"2022-08-19","close":31.1917},{"date":"2022-08-22","close":30.3039},{"date":"2022-08-23","close":30.4063},{"date":"2022-08-24","close":30.4063},{"date":"2022-08-25","close":30.9356},{"date":"2022-08-26","close":29.8344},{"date":"2022-08-29","close":29.3905},{"date":"2022-08-30","close":29.3393},{"date":"2022-08-31","close":29.1515},{"date":"2022-09-01","close":28.8869},{"date":"2022-09-02","close":28.7417},{"date":"2022-09-06","close":28.4003},{"date":"2022-09-07","close":29.0576},{"date":"2022-09-08","close":30.1502},{"date":"2022-09-09","close":30.5088},{"date":"2022-09-12","close":31.1746},{"date":"2022-09-13","close":29.86},{"date":"2022-09-14","close":29.86},{"date":"2022-09-15","close":30.5429},{"date":"2022-09-16","close":29.9027},{"date":"2022-09-19","close":30.2527},{"date":"2022-09-20","close":29.9966},{"date":"2022-09-21","close":29.2454},{"date":"2022-09-22","close":28.3491},{"date":"2022-09-23","close":27.9991},{"date":"2022-09-26","close":27.393},{"date":"2022-09-27","close":26.9491},{"date":"2022-09-28","close":27.7771},{"date":"2022-09-29","close":27.6392},{"date":"2022-09-30","close":27.5615},{"date":"2022-10-03","close":28.3118},{"date":"2022-10-04","close":29.5795},{"date":"2022-10-05","close":29.407},{"date":"2022-10-06","close":28.9155},{"date":"2022-10-07","close":28.5446},{"date":"2022-10-10","close":28.4412},{"date":"2022-10-11","close":27.9582},{"date":"2022-10-12","close":27.7858},{"date":"2022-10-13","close":29.6226},{"date":"2022-10-14","close":29.2863},{"date":"2022-10-17","close":29.9503},{"date":"2022-10-18","close":30.0624},{"date":"2022-10-19","close":28.6826},{"date":"2022-10-20","close":26.863},{"date":"2022-10-21","close":28.4757},{"date":"2022-10-24","close":29.6399},{"date":"2022-10-25","close":30.485},{"date":"2022-10-26","close":30.623},{"date":"2022-10-27","close":30.485},{"date":"2022-10-28","close":31.0283},{"date":"2022-10-31","close":30.7782},{"date":"2022-11-01","close":30.8731},{"date":"2022-11-02","close":29.9331},{"date":"2022-11-03","close":29.269},{"date":"2022-11-04","close":30.2953},{"date":"2022-11-07","close":30.2177},{"date":"2022-11-08","close":30.278},{"date":"2022-11-09","close":29.7347},{"date":"2022-11-10","close":31.2956},{"date":"2022-11-11","close":31.7786},{"date":"2022-11-14","close":31.0887},{"date":"2022-11-15","close":31.4336},{"date":"2022-11-16","close":30.8644},{"date":"2022-11-17","close":30.4678},{"date":"2022-11-18","close":30.7265},{"date":"2022-11-21","close":30.8817},{"date":"2022-11-22","close":31.3301},{"date":"2022-11-23","close":31.3301},{"date":"2022-11-25","close":31.4595},{"date":"2022-11-28","close":30.692},{"date":"2022-11-29","close":31.0455},{"date":"2022-11-30","close":31.356},{"date":"2022-12-01","close":30.8472},{"date":"2022-12-02","close":30.3988},{"date":"2022-12-05","close":28.4153},{"date":"2022-12-06","close":27.803},{"date":"2022-12-07","close":28.4325},{"date":"2022-12-08","close":28.3032},{"date":"2022-12-09","close":28.3635},{"date":"2022-12-12","close":28.6913},{"date":"2022-12-13","close":28.4067},{"date":"2022-12-14","close":27.8461},{"date":"2022-12-15","close":27.5357},{"date":"2022-12-16","close":27.2511},{"date":"2022-12-19","close":27.2942},{"date":"2022-12-20","close":27.3287},{"date":"2022-12-21","close":27.5874},{"date":"2022-12-22","close":27.7081},{"date":"2022-12-23","close":27.9496},{"date":"2022-12-27","close":28.2859},{"date":"2022-12-28","close":28.2169},{"date":"2022-12-29","close":28.5828},{"date":"2022-12-30","close":28.5828},{"date":"2023-01-03","close":28.4347},{"date":"2023-01-04","close":29.1491},{"date":"2023-01-05","close":28.8616},{"date":"2023-01-06","close":30.029},{"date":"2023-01-09","close":29.8112},{"date":"2023-01-10","close":30.0203},{"date":"2023-01-11","close":29.8983},{"date":"2023-01-12","close":30.4036},{"date":"2023-01-13","close":30.1771},{"date":"2023-01-17","close":29.7154},{"date":"2023-01-18","close":28.5044},{"date":"2023-01-19","close":29.3059},{"date":"2023-01-20","close":30.1509},{"date":"2023-01-23","close":30.935},{"date":"2023-01-24","close":30.6214},{"date":"2023-01-25","close":31.1528},{"date":"2023-01-26","close":31.3793},{"date":"2023-01-27","close":31.449},{"date":"2023-01-30","close":31.1876},{"date":"2023-01-31","close":31.6145},{"date":"2023-02-01","close":32.0414},{"date":"2023-02-02","close":32.9735},{"date":"2023-02-03","close":32.7906},{"date":"2023-02-06","close":32.4421},{"date":"2023-02-07","close":32.9299},{"date":"2023-02-08","close":32.8254},{"date":"2023-02-09","close":32.4595},{"date":"2023-02-10","close":32.3811},{"date":"2023-02-13","close":32.625},{"date":"2023-02-14","close":32.3985},{"date":"2023-02-15","close":32.3201},{"date":"2023-02-16","close":31.9368},{"date":"2023-02-17","close":32.1895},{"date":"2023-02-21","close":31.4141},{"date":"2023-02-22","close":31.3009},{"date":"2023-02-23","close":31.4054},{"date":"2023-02-24","close":31.6319},{"date":"2023-02-27","close":31.4228},{"date":"2023-02-28","close":31.6232},{"date":"2023-03-01","close":31.5274},{"date":"2023-03-02","close":31.0308},{"date":"2023-03-03","close":31.5622},{"date":"2023-03-06","close":31.5012},{"date":"2023-03-07","close":29.8722},{"date":"2023-03-08","close":29.3495},{"date":"2023-03-09","close":27.6071},{"date":"2023-03-10","close":26.4572},{"date":"2023-03-13","close":22.868},{"date":"2023-03-14","close":22.9813},{"date":"2023-03-15","close":22.1362},{"date":"2023-03-16","close":23.051},{"date":"2023-03-17","close":21.7355},{"date":"2023-03-20","close":22.8332},{"date":"2023-03-21","close":23.8611},{"date":"2023-03-22","close":22.5631},{"date":"2023-03-23","close":22.0753},{"date":"2023-03-24","close":22.1972},{"date":"2023-03-27","close":22.8767},{"date":"2023-03-28","close":22.9464},{"date":"2023-03-29","close":23.5475},{"date":"2023-03-30","close":23.2124},{"date":"2023-03-31","close":23.4946},{"date":"2023-04-03","close":23.2829},{"date":"2023-04-04","close":22.5862},{"date":"2023-04-05","close":22.7273},{"date":"2023-04-06","close":23.0007},{"date":"2023-04-10","close":23.1859},{"date":"2023-04-11","close":23.3976},{"date":"2023-04-12","close":23.2741},{"date":"2023-04-13","close":23.4329},{"date":"2023-04-14","close":23.3182},{"date":"2023-04-17","close":24.0943},{"date":"2023-04-18","close":23.962},{"date":"2023-04-19","close":24.7117},{"date":"2023-04-20","close":24.5529},{"date":"2023-04-21","close":24.2354},{"date":"2023-04-24","close":23.865},{"date":"2023-04-25","close":22.6303},{"date":"2023-04-26","close":22.5598},{"date":"2023-04-27","close":22.7891},{"date":"2023-04-28","close":23.1066},{"date":"2023-05-01","close":22.7714},{"date":"2023-05-02","close":21.6161},{"date":"2023-05-03","close":21.131},{"date":"2023-05-04","close":20.496},{"date":"2023-05-05","close":21.9777},{"date":"2023-05-08","close":21.5279},{"date":"2023-05-09","close":21.7572},{"date":"2023-05-10","close":21.378},{"date":"2023-05-11","close":20.8664},{"date":"2023-05-12","close":20.8312},{"date":"2023-05-15","close":21.3603},{"date":"2023-05-16","close":20.9723},{"date":"2023-05-17","close":22.2864},{"date":"2023-05-18","close":22.1982},{"date":"2023-05-19","close":22.1364},{"date":"2023-05-22","close":22.4451},{"date":"2023-05-23","close":22.8596},{"date":"2023-05-24","close":22.3569},{"date":"2023-05-25","close":22.0923},{"date":"2023-05-26","close":22.2775},{"date":"2023-05-30","close":22.4451},{"date":"2023-05-31","close":21.4044},{"date":"2023-06-01","close":21.863},{"date":"2023-06-02","close":22.8861},{"date":"2023-06-05","close":22.4804},{"date":"2023-06-06","close":23.6181},{"date":"2023-06-07","close":23.9179},{"date":"2023-06-08","close":23.7856},{"date":"2023-06-09","close":23.2918},{"date":"2023-06-12","close":22.8596},{"date":"2023-06-13","close":23.4946},{"date":"2023-06-14","close":22.8861},{"date":"2023-06-15","close":23.6004},{"date":"2023-06-16","close":23.4064},{"date":"2023-06-20","close":23.5387},{"date":"2023-06-21","close":23.3711},{"date":"2023-06-22","close":22.6127},{"date":"2023-06-23","close":22.5245},{"date":"2023-06-26","close":22.8949},{"date":"2023-06-27","close":23.0889},{"date":"2023-06-28","close":23.2212},{"date":"2023-06-29","close":23.4445},{"date":"2023-06-30","close":23.4088},{"date":"2023-07-03","close":23.9},{"date":"2023-07-05","close":23.7035},{"date":"2023-07-06","close":23.507},{"date":"2023-07-07","close":23.8017},{"date":"2023-07-10","close":23.8196},{"date":"2023-07-11","close":24.1679},{"date":"2023-07-12","close":24.284},{"date":"2023-07-13","close":24.4894},{"date":"2023-07-14","close":24.0965},{"date":"2023-07-17","close":24.3912},{"date":"2023-07-18","close":24.9449},{"date":"2023-07-19","close":25.454},{"date":"2023-07-20","close":26.1328},{"date":"2023-07-21","close":25.2129},{"date":"2023-07-24","close":25.5969},{"date":"2023-07-25","close":25.0342},{"date":"2023-07-26","close":25.4808},{"date":"2023-07-27","close":25.5165},{"date":"2023-07-28","close":25.7666},{"date":"2023-07-31","close":25.9899},{"date":"2023-08-01","close":25.7309},{"date":"2023-08-02","close":25.3379},{"date":"2023-08-03","close":25.4361},{"date":"2023-08-04","close":25.4272},{"date":"2023-08-07","close":25.5255},{"date":"2023-08-08","close":25.0521},{"date":"2023-08-09","close":24.5609},{"date":"2023-08-10","close":24.7484},{"date":"2023-08-11","close":24.8199},{"date":"2023-08-14","close":23.9268},{"date":"2023-08-15","close":23.0962},{"date":"2023-08-16","close":22.989},{"date":"2023-08-17","close":23.0158},{"date":"2023-08-18","close":22.855},{"date":"2023-08-21","close":22.9354},{"date":"2023-08-22","close":22.2209},{"date":"2023-08-23","close":22.7121},{"date":"2023-08-24","close":22.9711},{"date":"2023-08-25","close":22.7032},{"date":"2023-08-28","close":23.0426},{"date":"2023-08-29","close":23.6231},{"date":"2023-08-30","close":23.5695},{"date":"2023-08-31","close":23.7124},{"date":"2023-09-01","close":24.159},{"date":"2023-09-05","close":24.1768},{"date":"2023-09-06","close":23.7571},{"date":"2023-09-07","close":23.3016},{"date":"2023-09-08","close":23.5874},{"date":"2023-09-11","close":23.6678},{"date":"2023-09-12","close":24.5341},{"date":"2023-09-13","close":24.3376},{"date":"2023-09-14","close":24.5788},{"date":"2023-09-15","close":24.5073},{"date":"2023-09-18","close":24.2304},{"date":"2023-09-19","close":24.0339},{"date":"2023-09-20","close":23.9446},{"date":"2023-09-21","close":23.5606},{"date":"2023-09-22","close":22.9533},{"date":"2023-09-25","close":23.1408},{"date":"2023-09-26","close":22.5782},{"date":"2023-09-27","close":22.203},{"date":"2023-09-28","close":22.6741},{"date":"2023-09-29","close":22.9459},{"date":"2023-10-02","close":22.194},{"date":"2023-10-03","close":21.6867},{"date":"2023-10-04","close":21.7592},{"date":"2023-10-05","close":22.0219},{"date":"2023-10-06","close":21.895},{"date":"2023-10-09","close":22.049},{"date":"2023-10-10","close":22.6379},{"date":"2023-10-11","close":22.6379},{"date":"2023-10-12","close":22.194},{"date":"2023-10-13","close":21.9856},{"date":"2023-10-16","close":22.3661},{"date":"2023-10-17","close":22.9277},{"date":"2023-10-18","close":22.3208},{"date":"2023-10-19","close":22.5745},{"date":"2023-10-20","close":21.0979},{"date":"2023-10-23","close":20.8533},{"date":"2023-10-24","close":20.8171},{"date":"2023-10-25","close":20.8623},{"date":"2023-10-26","close":21.3696},{"date":"2023-10-27","close":20.7355},{"date":"2023-10-30","close":21.1794},{"date":"2023-10-31","close":21.4783},{"date":"2023-11-01","close":21.424},{"date":"2023-11-02","close":22.6922},{"date":"2023-11-03","close":23.9695},{"date":"2023-11-06","close":23.6615},{"date":"2023-11-07","close":23.6977},{"date":"2023-11-08","close":23.0908},{"date":"2023-11-09","close":22.4839},{"date":"2023-11-10","close":22.7013},{"date":"2023-11-13","close":22.7466},{"date":"2023-11-14","close":24.1688},{"date":"2023-11-15","close":24.7395},{"date":"2023-11-16","close":24.5764},{"date":"2023-11-17","close":24.966},{"date":"2023-11-20","close":25.0656},{"date":"2023-11-21","close":24.7848},{"date":"2023-11-22","close":24.6308},{"date":"2023-11-24","close":24.6851},{"date":"2023-11-27","close":24.6308},{"date":"2023-11-28","close":24.8482},{"date":"2023-11-29","close":25.736},{"date":"2023-11-30","close":26.2251},{"date":"2023-12-01","close":27.7017},{"date":"2023-12-04","close":27.7742},{"date":"2023-12-05","close":27.276},{"date":"2023-12-06","close":27.4118},{"date":"2023-12-07","close":27.9101},{"date":"2023-12-08","close":28.3087},{"date":"2023-12-11","close":27.9825},{"date":"2023-12-12","close":27.6564},{"date":"2023-12-13","close":29.3051},{"date":"2023-12-14","close":31.8325},{"date":"2023-12-15","close":31.7329},{"date":"2023-12-18","close":31.751},{"date":"2023-12-19","close":31.8144},{"date":"2023-12-20","close":30.8089},{"date":"2023-12-21","close":31.1622},{"date":"2023-12-22","close":31.2256},{"date":"2023-12-26","close":31.6695},{"date":"2023-12-27","close":31.7691},{"date":"2023-12-28","close":31.8423},{"date":"2023-12-29","close":31.5587},{"date":"2024-01-02","close":31.824},{"date":"2024-01-03","close":31.092},{"date":"2024-01-04","close":31.4946},{"date":"2024-01-05","close":32.3913},{"date":"2024-01-08","close":32.6109},{"date":"2024-01-09","close":32.309},{"date":"2024-01-10","close":32.3547},{"date":"2024-01-11","close":31.8881},{"date":"2024-01-12","close":31.4397},{"date":"2024-01-16","close":30.7534},{"date":"2024-01-17","close":30.9181},{"date":"2024-01-18","close":30.4149},{"date":"2024-01-19","close":31.3025},{"date":"2024-01-22","close":31.6227},{"date":"2024-01-23","close":31.2018},{"date":"2024-01-24","close":31.7508},{"date":"2024-01-25","close":31.9338},{"date":"2024-01-26","close":31.8972},{"date":"2024-01-29","close":32.5103},{"date":"2024-01-30","close":32.3639},{"date":"2024-01-31","close":31.3299},{"date":"2024-02-01","close":30.909},{"date":"2024-02-02","close":30.973},{"date":"2024-02-05","close":30.4789},{"date":"2024-02-06","close":30.6253},{"date":"2024-02-07","close":30.5247},{"date":"2024-02-08","close":30.5521},{"date":"2024-02-09","close":30.79},{"date":"2024-02-12","close":31.2109},{"date":"2024-02-13","close":30.0306},{"date":"2024-02-14","close":30.6619},{"date":"2024-02-15","close":31.0188},{"date":"2024-02-16","close":31.0462},{"date":"2024-02-20","close":30.9273},{"date":"2024-02-21","close":30.6436},{"date":"2024-02-22","close":30.5613},{"date":"2024-02-23","close":30.6711},{"date":"2024-02-26","close":30.4423},{"date":"2024-02-27","close":31.0829},{"date":"2024-02-28","close":30.726},{"date":"2024-02-29","close":31.4214},{"date":"2024-03-01","close":31.4489},{"date":"2024-03-04","close":32.4645},{"date":"2024-03-05","close":33.2606},{"date":"2024-03-06","close":32.9769},{"date":"2024-03-07","close":33.288},{"date":"2024-03-08","close":33.2789},{"date":"2024-03-11","close":33.5991},{"date":"2024-03-12","close":33.5717},{"date":"2024-03-13","close":33.1508},{"date":"2024-03-14","close":32.4096},{"date":"2024-03-15","close":32.2449},{"date":"2024-03-18","close":32.7299},{"date":"2024-03-19","close":32.4188},{"date":"2024-03-20","close":33.4985},{"date":"2024-03-21","close":33.8645},{"date":"2024-03-22","close":33.2789},{"date":"2024-03-25","close":33.1691},{"date":"2024-03-26","close":32.9678},{"date":"2024-03-27","close":33.9472},{"date":"2024-03-28","close":34.3815},{"date":"2024-04-01","close":33.9102},{"date":"2024-04-02","close":33.245},{"date":"2024-04-03","close":33.1156},{"date":"2024-04-04","close":32.5982},{"date":"2024-04-05","close":32.6166},{"date":"2024-04-08","close":33.4205},{"date":"2024-04-09","close":33.6238},{"date":"2024-04-10","close":32.1454},{"date":"2024-04-11","close":32.2101},{"date":"2024-04-12","close":31.9052},{"date":"2024-04-15","close":31.9883},{"date":"2024-04-16","close":31.4986},{"date":"2024-04-17","close":31.5079},{"date":"2024-04-18","close":31.6188},{"date":"2024-04-19","close":33.4944},{"date":"2024-04-22","close":33.7716},{"date":"2024-04-23","close":34.2429},{"date":"2024-04-24","close":34.3999},{"date":"2024-04-25","close":34.0211},{"date":"2024-04-26","close":34.095},{"date":"2024-04-29","close":34.1874},{"date":"2024-04-30","close":33.6885},{"date":"2024-05-01","close":34.2798},{"date":"2024-05-02","close":34.0858},{"date":"2024-05-03","close":34.7049},{"date":"2024-05-06","close":35.1114},{"date":"2024-05-07","close":35.1391},{"date":"2024-05-08","close":35.5549},{"date":"2024-05-09","close":35.712},{"date":"2024-05-10","close":35.8321},{"date":"2024-05-13","close":35.2962},{"date":"2024-05-14","close":35.5457},{"date":"2024-05-15","close":36.0169},{"date":"2024-05-16","close":35.6658},{"date":"2024-05-17","close":35.6288},{"date":"2024-05-20","close":34.8897},{"date":"2024-05-21","close":35.1484},{"date":"2024-05-22","close":34.7326},{"date":"2024-05-23","close":34.0211},{"date":"2024-05-24","close":34.4184},{"date":"2024-05-28","close":33.8918},{"date":"2024-05-29","close":33.5037},{"date":"2024-05-30","close":33.9564},{"date":"2024-05-31","close":34.5755},{"date":"2024-06-03","close":34.0488},{"date":"2024-06-04","close":33.4205},{"date":"2024-06-05","close":33.6146},{"date":"2024-06-06","close":33.3651},{"date":"2024-06-07","close":33.3836},{"date":"2024-06-10","close":32.9123},{"date":"2024-06-11","close":32.5982},{"date":"2024-06-12","close":33.3096},{"date":"2024-06-13","close":32.9031},{"date":"2024-06-14","close":32.5427},{"date":"2024-06-17","close":32.9401},{"date":"2024-06-18","close":33.245},{"date":"2024-06-20","close":33.1895},{"date":"2024-06-21","close":33.3189},{"date":"2024-06-24","close":33.8548},{"date":"2024-06-25","close":33.1803},{"date":"2024-06-26","close":33.1988},{"date":"2024-06-27","close":33.1248},{"date":"2024-06-28","close":34.0486},{"date":"2024-07-01","close":33.8433},{"date":"2024-07-02","close":34.5058},{"date":"2024-07-03","close":34.3192},{"date":"2024-07-05","close":33.6007},{"date":"2024-07-08","close":33.806},{"date":"2024-07-09","close":33.7873},{"date":"2024-07-10","close":34.3845},{"date":"2024-07-11","close":35.7002},{"date":"2024-07-12","close":35.9055},{"date":"2024-07-15","close":36.54},{"date":"2024-07-16","close":37.529},{"date":"2024-07-17","close":38.2569},{"date":"2024-07-18","close":37.5384},{"date":"2024-07-19","close":38.2475},{"date":"2024-07-22","close":38.1262},{"date":"2024-07-23","close":38.4995},{"date":"2024-07-24","close":38.2382},{"date":"2024-07-25","close":39.0313},{"date":"2024-07-26","close":39.4419},{"date":"2024-07-29","close":39.1806},{"date":"2024-07-30","close":39.4326},{"date":"2024-07-31","close":39.5072},{"date":"2024-08-01","close":38.0049},{"date":"2024-08-02","close":36.9039},{"date":"2024-08-05","close":36.6053},{"date":"2024-08-06","close":36.7359},{"date":"2024-08-07","close":36.4093},{"date":"2024-08-08","close":37.0065},{"date":"2024-08-09","close":36.9972},{"date":"2024-08-12","close":36.316},{"date":"2024-08-13","close":36.7826},{"date":"2024-08-14","close":37.0532},{"date":"2024-08-15","close":37.3144},{"date":"2024-08-16","close":37.9583},{"date":"2024-08-19","close":38.3222},{"date":"2024-08-20","close":37.921},{"date":"2024-08-21","close":37.9583},{"date":"2024-08-22","close":38.2569},{"date":"2024-08-23","close":39.3019},{"date":"2024-08-26","close":39.134},{"date":"2024-08-27","close":38.9194},{"date":"2024-08-28","close":39.3766},{"date":"2024-08-29","close":39.3672},{"date":"2024-08-30","close":39.8338},{"date":"2024-09-03","close":39.6472},{"date":"2024-09-04","close":39.2833},{"date":"2024-09-05","close":38.91},{"date":"2024-09-06","close":37.9676},{"date":"2024-09-09","close":38.8167},{"date":"2024-09-10","close":38.2289},{"date":"2024-09-11","close":38.3688},{"date":"2024-09-12","close":38.4155},{"date":"2024-09-13","close":39.2553},{"date":"2024-09-16","close":39.5445},{"date":"2024-09-17","close":39.6658},{"date":"2024-09-18","close":39.7685},{"date":"2024-09-19","close":40.7202},{"date":"2024-09-20","close":40.347},{"date":"2024-09-23","close":39.9738},{"date":"2024-09-24","close":39.9551},{"date":"2024-09-25","close":39.2833},{"date":"2024-09-26","close":40.0391},{"date":"2024-09-27","close":40.0671},{"date":"2024-09-30","close":40.3212},{"date":"2024-10-01","close":39.3988},{"date":"2024-10-02","close":39.5118},{"date":"2024-10-03","close":39.2859},{"date":"2024-10-04","close":39.6247},{"date":"2024-10-07","close":39.6812},{"date":"2024-10-08","close":39.5212},{"date":"2024-10-09","close":40.1235},{"date":"2024-10-10","close":40.1612},{"date":"2024-10-11","close":41.2624},{"date":"2024-10-14","close":41.7142},{"date":"2024-10-15","close":42.0248},{"date":"2024-10-16","close":42.3354},{"date":"2024-10-17","close":42.7024},{"date":"2024-10-18","close":42.0436},{"date":"2024-10-21","close":40.82},{"date":"2024-10-22","close":41.093},{"date":"2024-10-23","close":41.2906},{"date":"2024-10-24","close":41.4695},{"date":"2024-10-25","close":40.6788},{"date":"2024-10-28","close":41.46},{"date":"2024-10-29","close":41.4224},{"date":"2024-10-30","close":41.4883},{"date":"2024-10-31","close":41.1118},{"date":"2024-11-01","close":40.6035},{"date":"2024-11-04","close":40.3118},{"date":"2024-11-05","close":40.6224},{"date":"2024-11-06","close":44.1142},{"date":"2024-11-07","close":43.2295},{"date":"2024-11-08","close":43.5401},{"date":"2024-11-11","close":44.4248},{"date":"2024-11-12","close":44.3966},{"date":"2024-11-13","close":44.4248},{"date":"2024-11-14","close":44.4813},{"date":"2024-11-15","close":44.2272},{"date":"2024-11-18","close":44.0672},{"date":"2024-11-19","close":43.7095},{"date":"2024-11-20","close":43.5872},{"date":"2024-11-21","close":44.3495},{"date":"2024-11-22","close":45.0837},{"date":"2024-11-25","close":45.5919},{"date":"2024-11-26","close":45.4131},{"date":"2024-11-27","close":45.3284},{"date":"2024-11-29","close":45.2343},{"date":"2024-12-02","close":44.7731},{"date":"2024-12-03","close":44.2837},{"date":"2024-12-04","close":44.1048},{"date":"2024-12-05","close":44.5378},{"date":"2024-12-06","close":44.4342},{"date":"2024-12-09","close":43.7942},{"date":"2024-12-10","close":43.6625},{"date":"2024-12-11","close":43.126},{"date":"2024-12-12","close":42.853},{"date":"2024-12-13","close":42.8718},{"date":"2024-12-16","close":42.9283},{"date":"2024-12-17","close":42.4012},{"date":"2024-12-18","close":40.0859},{"date":"2024-12-19","close":39.7753},{"date":"2024-12-20","close":40.4059},{"date":"2024-12-23","close":40.3682},{"date":"2024-12-24","close":40.5094},{"date":"2024-12-26","close":40.7071},{"date":"2024-12-27","close":40.3777},{"date":"2024-12-30","close":40.2082},{"date":"2024-12-31","close":40.1418},{"date":"2025-01-02","close":40.0373},{"date":"2025-01-03","close":40.2462},{"date":"2025-01-06","close":40.7684},{"date":"2025-01-07","close":40.6925},{"date":"2025-01-08","close":40.2747},{"date":"2025-01-10","close":39.0404},{"date":"2025-01-13","close":39.6196},{"date":"2025-01-14","close":40.7209},{"date":"2025-01-15","close":41.7748},{"date":"2025-01-16","close":41.0817},{"date":"2025-01-17","close":42.0976},{"date":"2025-01-21","close":42.5913},{"date":"2025-01-22","close":41.7083},{"date":"2025-01-23","close":41.6324},{"date":"2025-01-24","close":41.9457},{"date":"2025-01-27","close":42.6862},{"date":"2025-01-28","close":42.5154},{"date":"2025-01-29","close":41.9362},{"date":"2025-01-30","close":42.24},{"date":"2025-01-31","close":42.0691},{"date":"2025-02-03","close":41.3665},{"date":"2025-02-04","close":41.6514},{"date":"2025-02-05","close":41.7558},{"date":"2025-02-06","close":42.0596},{"date":"2025-02-07","close":41.8128},{"date":"2025-02-10","close":41.1387},{"date":"2025-02-11","close":41.7748},{"date":"2025-02-12","close":41.2336},{"date":"2025-02-13","close":41.376},{"date":"2025-02-14","close":41.8318},{"date":"2025-02-18","close":42.2115},{"date":"2025-02-19","close":42.1071},{"date":"2025-02-20","close":41.4045},{"date":"2025-02-21","close":40.7114},{"date":"2025-02-24","close":40.8159},{"date":"2025-02-25","close":40.8349},{"date":"2025-02-26","close":40.664},{"date":"2025-02-27","close":40.8064},{"date":"2025-02-28","close":41.2716},{"date":"2025-03-03","close":40.8728},{"date":"2025-03-04","close":39.5247},{"date":"2025-03-05","close":38.4043},{"date":"2025-03-06","close":37.8442},{"date":"2025-03-07","close":38.0341},{"date":"2025-03-10","close":37.2935},{"date":"2025-03-11","close":36.2966},{"date":"2025-03-12","close":36.5814},{"date":"2025-03-13","close":35.5845},{"date":"2025-03-14","close":36.6004},{"date":"2025-03-17","close":37.0182},{"date":"2025-03-18","close":36.9232},{"date":"2025-03-19","close":37.4644},{"date":"2025-03-20","close":37.4359},{"date":"2025-03-21","close":37.4834},{"date":"2025-03-24","close":38.2145},{"date":"2025-03-25","close":38.1385},{"date":"2025-03-26","close":38.1385},{"date":"2025-03-27","close":37.7587},{"date":"2025-03-28","close":36.8473},{"date":"2025-03-31","close":37.5758},{"date":"2025-04-01","close":37.317},{"date":"2025-04-02","close":37.9784},{"date":"2025-04-03","close":34.0003},{"date":"2025-04-04","close":32.3516},{"date":"2025-04-07","close":32.6583},{"date":"2025-04-08","close":32.0353},{"date":"2025-04-09","close":34.3358},{"date":"2025-04-10","close":32.4283},{"date":"2025-04-11","close":32.4379},{"date":"2025-04-14","close":33.1664},{"date":"2025-04-15","close":33.6169},{"date":"2025-04-16","close":32.9747},{"date":"2025-04-17","close":32.735},{"date":"2025-04-21","close":31.9394},{"date":"2025-04-22","close":33.2143},{"date":"2025-04-23","close":33.6361},{"date":"2025-04-24","close":34.2975},{"date":"2025-04-25","close":33.8182},{"date":"2025-04-28","close":34.2591},{"date":"2025-04-29","close":34.6617},{"date":"2025-04-30","close":34.4509},{"date":"2025-05-01","close":34.5946},{"date":"2025-05-02","close":35.5628},{"date":"2025-05-05","close":35.7353},{"date":"2025-05-06","close":35.1123},{"date":"2025-05-07","close":35.1889},{"date":"2025-05-08","close":35.7162},{"date":"2025-05-09","close":35.8024},{"date":"2025-05-12","close":37.6141},{"date":"2025-05-13","close":37.7962},{"date":"2025-05-14","close":37.7387},{"date":"2025-05-15","close":37.8538},{"date":"2025-05-16","close":37.9975},{"date":"2025-05-19","close":37.8729},{"date":"2025-05-20","close":37.4512},{"date":"2025-05-21","close":36.0325},{"date":"2025-05-22","close":35.9558},{"date":"2025-05-23","close":35.6586},{"date":"2025-05-27","close":36.5597},{"date":"2025-05-28","close":36.253},{"date":"2025-05-29","close":36.7322},{"date":"2025-05-30","close":36.6076},{"date":"2025-06-02","close":36.5022},{"date":"2025-06-03","close":37.2786},{"date":"2025-06-04","close":36.8569},{"date":"2025-06-05","close":36.7131},{"date":"2025-06-06","close":37.7771},{"date":"2025-06-09","close":37.94},{"date":"2025-06-10","close":38.1318},{"date":"2025-06-11","close":37.5183},{"date":"2025-06-12","close":37.3649},{"date":"2025-06-13","close":36.4063},{"date":"2025-06-16","close":36.7322},{"date":"2025-06-17","close":36.5309},{"date":"2025-06-18","close":37.1732},{"date":"2025-06-20","close":37.71},{"date":"2025-06-23","close":38.4864},{"date":"2025-06-24","close":38.9082},{"date":"2025-06-25","close":38.9945},{"date":"2025-06-26","close":39.7326},{"date":"2025-06-27","close":39.7901},{"date":"2025-06-30","close":39.7804},{"date":"2025-07-01","close":41.0474},{"date":"2025-07-02","close":41.7148},{"date":"2025-07-03","close":41.9759},{"date":"2025-07-07","close":41.6567},{"date":"2025-07-08","close":42.0243},{"date":"2025-07-09","close":42.0049},{"date":"2025-07-10","close":42.6046},{"date":"2025-07-11","close":42.3241},{"date":"2025-07-14","close":42.3144},{"date":"2025-07-15","close":41.3666},{"date":"2025-07-16","close":41.6374},{"date":"2025-07-17","close":41.2118},{"date":"2025-07-18","close":41.618},{"date":"2025-07-21","close":41.5504},{"date":"2025-07-22","close":41.2408},{"date":"2025-07-23","close":41.3376},{"date":"2025-07-24","close":41.2892},{"date":"2025-07-25","close":41.4343},{"date":"2025-07-28","close":41.1345},{"date":"2025-07-29","close":41.2521},{"date":"2025-07-30","close":40.8458},{"date":"2025-07-31","close":40.2169},{"date":"2025-08-01","close":39.5784},{"date":"2025-08-04","close":40.0815},{"date":"2025-08-05","close":39.9944},{"date":"2025-08-06","close":39.9073},{"date":"2025-08-07","close":39.8299},{"date":"2025-08-08","close":40.2846},{"date":"2025-08-11","close":39.9267},{"date":"2025-08-12","close":40.8651},{"date":"2025-08-13","close":41.581},{"date":"2025-08-14","close":41.7745},{"date":"2025-08-15","close":41.0973},{"date":"2025-08-18","close":41.3779},{"date":"2025-08-19","close":41.4069},{"date":"2025-08-20","close":41.6971},{"date":"2025-08-21","close":41.4843},{"date":"2025-08-22","close":43.3321},{"date":"2025-08-25","close":42.9161},{"date":"2025-08-26","close":43.5353},{"date":"2025-08-27","close":44.0287},{"date":"2025-08-28","close":44.1157},{"date":"2025-08-29","close":44.2802},{"date":"2025-09-02","close":44.0867},{"date":"2025-09-03","close":44.0964},{"date":"2025-09-04","close":44.7543},{"date":"2025-09-05","close":44.1351},{"date":"2025-09-08","close":44.0093},{"date":"2025-09-09","close":43.9416},{"date":"2025-09-10","close":44.0287},{"date":"2025-09-11","close":43.7965},{"date":"2025-09-12","close":44.077},{"date":"2025-09-15","close":43.8836},{"date":"2025-09-16","close":43.5353},{"date":"2025-09-17","close":44.4156},{"date":"2025-09-18","close":44.7736},{"date":"2025-09-19","close":44.5801},{"date":"2025-09-22","close":43.4869},{"date":"2025-09-23","close":43.6707},{"date":"2025-09-24","close":43.6997},{"date":"2025-09-25","close":43.8062},{"date":"2025-09-26","close":43.9513},{"date":"2025-09-29","close":43.9222},{"date":"2025-09-30","close":43.4869},{"date":"2025-10-01","close":43.2917},{"date":"2025-10-02","close":43.1648},{"date":"2025-10-03","close":43.3502},{"date":"2025-10-06","close":42.745},{"date":"2025-10-07","close":42.6377},{"date":"2025-10-08","close":42.501},{"date":"2025-10-09","close":42.745},{"date":"2025-10-10","close":40.4804},{"date":"2025-10-13","close":41.193},{"date":"2025-10-14","close":42.3741},{"date":"2025-10-15","close":41.8958},{"date":"2025-10-16","close":39.3969},{"date":"2025-10-17","close":39.9142},{"date":"2025-10-20","close":40.8025},{"date":"2025-10-21","close":41.1637},{"date":"2025-10-22","close":40.6951},{"date":"2025-10-23","close":41.0661},{"date":"2025-10-24","close":41.6127},{"date":"2025-10-27","close":41.437},{"date":"2025-10-28","close":41.2662},{"date":"2025-10-29","close":40.7732},{"date":"2025-10-30","close":40.9489},{"date":"2025-10-31","close":40.6268},{"date":"2025-11-03","close":40.539},{"date":"2025-11-04","close":41.1442},{"date":"2025-11-05","close":41.4956},{"date":"2025-11-06","close":41.5249},{"date":"2025-11-07","close":41.847},{"date":"2025-11-10","close":42.1008},{"date":"2025-11-11","close":41.9641},{"date":"2025-11-12","close":42.1789},{"date":"2025-11-13","close":41.4272},{"date":"2025-11-14","close":41.5541},{"date":"2025-11-17","close":40.1387},{"date":"2025-11-18","close":40.3535},{"date":"2025-11-19","close":40.4902},{"date":"2025-11-20","close":40.2949},{"date":"2025-11-21","close":41.4077},{"date":"2025-11-24","close":41.3199},{"date":"2025-11-25","close":42.2472},{"date":"2025-11-26","close":42.296},{"date":"2025-11-28","close":42.4229},{"date":"2025-12-01","close":42.7255},{"date":"2025-12-02","close":42.6865},{"date":"2025-12-03","close":43.8578},{"date":"2025-12-04","close":44.3752},{"date":"2025-12-05","close":44.3361},{"date":"2025-12-08","close":44.1409},{"date":"2025-12-09","close":44.1019},{"date":"2025-12-10","close":46.4153},{"date":"2025-12-11","close":47.2353},{"date":"2025-12-12","close":47.001},{"date":"2025-12-15","close":46.6886},{"date":"2025-12-16","close":46.4544},{"date":"2025-12-17","close":46.6105},{"date":"2025-12-18","close":46.5227},{"date":"2025-12-19","close":46.6886},{"date":"2025-12-22","close":47.0693},{"date":"2025-12-23","close":46.9522},{"date":"2025-12-24","close":47.0693},{"date":"2025-12-26","close":47.2548},{"date":"2025-12-29","close":46.6789},{"date":"2025-12-30","close":46.3958},{"date":"2025-12-31","close":46.0834},{"date":"2026-01-02","close":46.9695},{"date":"2026-01-05","close":47.8653},{"date":"2026-01-06","close":49.0073},{"date":"2026-01-07","close":48.4068},{"date":"2026-01-08","close":49.0467},{"date":"2026-01-09","close":48.5052},{"date":"2026-01-12","close":47.7669},{"date":"2026-01-13","close":47.3829},{"date":"2026-01-14","close":47.8161},{"date":"2026-01-15","close":48.2591},{"date":"2026-01-16","close":48.3969},{"date":"2026-01-20","close":49.342},{"date":"2026-01-21","close":52.0395},{"date":"2026-01-22","close":50.1001},{"date":"2026-01-23","close":49.9524},{"date":"2026-01-26","close":49.7063},{"date":"2026-01-27","close":50.0509},{"date":"2026-01-28","close":48.9187},{"date":"2026-01-29","close":49.0172},{"date":"2026-01-30","close":49.4405},{"date":"2026-02-02","close":51.1436},{"date":"2026-02-03","close":51.9312},{"date":"2026-02-04","close":53.2504},{"date":"2026-02-05","close":52.9551},{"date":"2026-02-06","close":54.2251},{"date":"2026-02-09","close":53.4867},{"date":"2026-02-10","close":53.6541},{"date":"2026-02-11","close":53.4867},{"date":"2026-02-12","close":52.3349},{"date":"2026-02-13","close":52.0395},{"date":"2026-02-17","close":52.2364},{"date":"2026-02-18","close":52.8369},{"date":"2026-02-19","close":52.0789},{"date":"2026-02-20","close":52.7877},{"date":"2026-02-23","close":49.9229},{"date":"2026-02-24","close":49.4208},{"date":"2026-02-25","close":50.7597},{"date":"2026-02-26","close":51.1633},{"date":"2026-02-27","close":48.7021},{"date":"2026-03-02","close":49.0664},{"date":"2026-03-03","close":48.8006},{"date":"2026-03-04","close":48.771},{"date":"2026-03-05","close":47.9342},{"date":"2026-03-06","close":46.5658},{"date":"2026-03-09","close":46.2508},{"date":"2026-03-10","close":45.8668},{"date":"2026-03-11","close":44.3606},{"date":"2026-03-12","close":42.9134},{"date":"2026-03-13","close":42.7263},{"date":"2026-03-16","close":43.4155},{"date":"2026-03-17","close":43.5336},{"date":"2026-03-18","close":43.2186},{"date":"2026-03-19","close":42.9823},{"date":"2026-03-20","close":43.5041},{"date":"2026-03-23","close":44.6658},{"date":"2026-03-24","close":45.2761},{"date":"2026-03-25","close":45.0989},{"date":"2026-03-26","close":44.7052},{"date":"2026-03-27","close":43.8487},{"date":"2026-03-30","close":43.9865},{"date":"2026-03-31","close":46.1326},{"date":"2026-04-01","close":46.4901},{"date":"2026-04-02","close":46.7781},{"date":"2026-04-06","close":47.2249},{"date":"2026-04-07","close":47.4533},{"date":"2026-04-08","close":48.9924},{"date":"2026-04-09","close":49.8662},{"date":"2026-04-10","close":48.9626},{"date":"2026-04-13","close":49.4888},{"date":"2026-04-14","close":49.4193},{"date":"2026-04-15","close":49.4888},{"date":"2026-04-16","close":49.1711},{"date":"2026-04-17","close":49.9853},{"date":"2026-04-20","close":50.6208},{"date":"2026-04-21","close":50.74},{"date":"2026-04-22","close":50.2038},{"date":"2026-04-23","close":50.5314},{"date":"2026-04-24","close":49.3101},{"date":"2026-04-27","close":49.9754},{"date":"2026-04-28","close":49.9555},{"date":"2026-04-29","close":49.4392},{"date":"2026-04-30","close":50.4023},{"date":"2026-05-01","close":50.0747},{"date":"2026-05-04","close":49.0519},{"date":"2026-05-05","close":49.9456},{"date":"2026-05-06","close":50.4818},{"date":"2026-05-07","close":49.32},{"date":"2026-05-08","close":48.9824},{"date":"2026-05-11","close":48.3072},{"date":"2026-05-12","close":48.2874},{"date":"2026-05-13","close":46.8376},{"date":"2026-05-14","close":47.3639},{"date":"2026-05-15","close":47.0164},{"date":"2026-05-18","close":47.6022},{"date":"2026-05-19","close":47.2646},{"date":"2026-05-20","close":48.5157},{"date":"2026-05-21","close":48.8136},{"date":"2026-05-22","close":49.1314},{"date":"2026-05-26","close":49.469},{"date":"2026-05-27","close":49.5385},{"date":"2026-05-28","close":49.5285},{"date":"2026-05-29","close":49.5782},{"date":"2026-06-01","close":48.2178},{"date":"2026-06-02","close":49.9555},{"date":"2026-06-03","close":49.1413},{"date":"2026-06-04","close":51.435},{"date":"2026-06-05","close":51.6435},{"date":"2026-06-08","close":51.5939},{"date":"2026-06-09","close":52.3386},{"date":"2026-06-10","close":52.279},{"date":"2026-06-11","close":53.0436},{"date":"2026-06-12","close":54.3444},{"date":"2026-06-15","close":52.6266},{"date":"2026-06-16","close":53.0635},{"date":"2026-06-17","close":52.2095},{"date":"2026-06-18","close":52.3684},{"date":"2026-06-22","close":53.2323},{"date":"2026-06-23","close":54.2848},{"date":"2026-06-24","close":54.5728},{"date":"2026-06-25","close":56.0125},{"date":"2026-06-26","close":55.9132},{"date":"2026-06-29","close":56.3799},{"date":"2026-06-30","close":56.37},{"date":"2026-07-01","close":57.49},{"date":"2026-07-02","close":57.16},{"date":"2026-07-06","close":57.89},{"date":"2026-07-07","close":57.92},{"date":"2026-07-08","close":55.76},{"date":"2026-07-09","close":56.54},{"date":"2026-07-10","close":57.07},{"date":"2026-07-13","close":57.18},{"date":"2026-07-14","close":57.05},{"date":"2026-07-15","close":57.94},{"date":"2026-07-16","close":59.37},{"date":"2026-07-17","close":58.01},{"date":"2026-07-20","close":57.4},{"date":"2026-07-21","close":57.66},{"date":"2026-07-22","close":57.67},{"date":"2026-07-23","close":57.15},{"date":"2026-07-24","close":57.41},{"date":"2026-07-27","close":57.0},{"date":"2026-07-28","close":57.8},{"date":"2026-07-29","close":56.57},{"date":"2026-07-30","close":56.59},{"date":"2026-07-31","close":56.5},{"date":"2026-08-03","close":56.9},{"date":"2026-08-04","close":57.77},{"date":"2026-08-05","close":57.6},{"date":"2026-08-06","close":56.96},{"date":"2026-08-07","close":57.09},{"date":"2026-08-10","close":57.13},{"date":"2026-08-11","close":57.6},{"date":"2026-08-12","close":58.01},{"date":"2026-08-13","close":57.94},{"date":"2026-08-14","close":58.06},{"date":"2026-08-17","close":57.6},{"date":"2026-08-18","close":57.29},{"date":"2026-08-19","close":54.96},{"date":"2026-08-20","close":54.5},{"date":"2026-08-21","close":54.82},{"date":"2026-08-24","close":54.9},{"date":"2026-08-25","close":54.89},{"date":"2026-08-26","close":55.1},{"date":"2026-08-27","close":54.85},{"date":"2026-08-28","close":54.54},{"date":"2026-08-31","close":53.77},{"date":"2026-09-01","close":53.01},{"date":"2026-09-02","close":54.4},{"date":"2026-09-03","close":54.97},{"date":"2026-09-04","close":54.87},{"date":"2026-09-08","close":54.51},{"date":"2026-09-09","close":54.19},{"date":"2026-09-10","close":54.43},{"date":"2026-09-11","close":54.72},{"date":"2026-09-14","close":54.38},{"date":"2026-09-15","close":54.67},{"date":"2026-09-16","close":52.41},{"date":"2026-09-17","close":53.27},{"date":"2026-09-18","close":52.91},{"date":"2026-09-21","close":53.31},{"date":"2026-09-22","close":52.76},{"date":"2026-09-23","close":51.69},{"date":"2026-09-24","close":51.46},{"date":"2026-09-25","close":52.1},{"date":"2026-09-28","close":51.1453},{"date":"2026-09-29","close":50.5502},{"date":"2026-09-30","close":50.58},{"date":"2026-10-01","close":50.41},{"date":"2026-10-02","close":50.87},{"date":"2026-10-05","close":50.8},{"date":"2026-10-06","close":51.0},{"date":"2026-10-07","close":50.12},{"date":"2026-10-08","close":50.7},{"date":"2026-10-09","close":50.64},{"date":"2026-10-12","close":50.82},{"date":"2026-10-13","close":50.22},{"date":"2026-10-14","close":49.64},{"date":"2026-10-15","close":50.35},{"date":"2026-10-16","close":50.37},{"date":"2026-10-19","close":50.51},{"date":"2026-10-20","close":52.41},{"date":"2026-10-21","close":52.81},{"date":"2026-10-22","close":53.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":53.23,"low_30d":49.09,"support":49.73,"high_30d":55.48,"change_1d":0.8,"change_7d":5.7,"change_30d":-2.7,"resistance":54.84,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.5,"per":10.53,"quarter":"2024-Q2"},{"pbr":1.64,"per":12.76,"quarter":"2024-Q3"},{"pbr":1.73,"per":12.1,"quarter":"2024-Q4"},{"pbr":1.56,"per":11.38,"quarter":"2025-Q1"},{"pbr":1.59,"per":11.91,"quarter":"2025-Q2"},{"pbr":1.74,"per":12.79,"quarter":"2025-Q3"},{"pbr":1.8,"per":13.02,"quarter":"2025-Q4"},{"pbr":1.15,"per":15.48,"quarter":"2026-Q1"},{"pbr":1.39,"per":18.07,"quarter":"2026-Q2"},{"pbr":2.42,"per":17.06,"quarter":"현재"}],"timeline":[{"close":34.0486,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":40.3212,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":40.1418,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37.5758,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":39.7804,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":43.4869,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":46.0834,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46.1326,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":56.37,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.57,"pbr_5y_low":1.15,"per_5y_avg":13.12,"per_5y_low":10.53,"current_pbr":2.42,"current_per":17.06,"pbr_5y_high":1.8,"per_5y_high":18.07,"pbr_5y_median":1.59,"per_5y_median":12.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Regional"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.6%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 17.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.65,"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":0.51,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":70.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.5,"per":10.53,"close":34.0486,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":12.76,"close":40.3212,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.73,"per":12.1,"close":40.1418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":11.38,"close":37.5758,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.59,"per":11.91,"close":39.7804,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":12.79,"close":43.4869,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.8,"per":13.02,"close":46.0834,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.15,"per":15.48,"close":46.1326,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":18.07,"close":56.37,"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":"17.1배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.02,"pbr":null,"per":null,"roa":0.0026689146413791725,"roe":0.023269325741510038,"revenue":4431000000.0,"market_cap":null,"net_income":801000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7097720604829609,"total_assets":300122000000.0,"total_equity":34423000000.0,"profit_margin":0.18077183480027081,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1036000000.0,"operating_margin":0.23380726698262244},{"eps":0.15,"pbr":2.262,"per":14.1,"roa":0.0005554826133942007,"roe":0.004837858441329971,"revenue":3867000000.0,"market_cap":45069898000.0,"net_income":165000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6728730281872253,"total_assets":297039000000.0,"total_equity":34106000000.0,"profit_margin":0.04266873545384019,"dividend_yield":3.09,"fiscal_quarter":"Q1","operating_income":207000000.0,"operating_margin":0.05352986811481769},{"eps":1.04,"pbr":null,"per":null,"roa":0.0034098966302198008,"roe":0.03364941999631744,"revenue":3279000000.0,"market_cap":null,"net_income":731000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7136322049405307,"total_assets":214376000000.0,"total_equity":21724000000.0,"profit_margin":0.22293382128697772,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":912000000.0,"operating_margin":0.27813357731015553},{"eps":0.91,"pbr":null,"per":null,"roa":0.0030483365664175704,"roe":0.03074809304969915,"revenue":3300000000.0,"market_cap":null,"net_income":649000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6375757575757576,"total_assets":212903000000.0,"total_equity":21107000000.0,"profit_margin":0.19666666666666666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":837000000.0,"operating_margin":0.25363636363636366},{"eps":0.88,"pbr":null,"per":null,"roa":0.0029906043592344434,"roe":0.029729217951145616,"revenue":3212000000.0,"market_cap":null,"net_income":628000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6382316313823163,"total_assets":209991000000.0,"total_equity":21124000000.0,"profit_margin":0.19551681195516812,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":808000000.0,"operating_margin":0.25155666251556663},{"eps":0.71,"pbr":null,"per":null,"roa":0.002421603524726218,"roe":0.02524138607067588,"revenue":3075000000.0,"market_cap":null,"net_income":515000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6198373983739838,"total_assets":212669000000.0,"total_equity":20403000000.0,"profit_margin":0.16747967479674797,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":653000000.0,"operating_margin":0.21235772357723579},{"eps":0.9,"pbr":null,"per":null,"roa":0.0029117960615610045,"roe":0.03156019343344362,"revenue":3234000000.0,"market_cap":null,"net_income":620000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6072974644403216,"total_assets":212927000000.0,"total_equity":19645000000.0,"profit_margin":0.191713048855906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":765000000.0,"operating_margin":0.23654916512059368},{"eps":0.85,"pbr":null,"per":null,"roa":0.0026735971780251777,"roe":0.027569284064665127,"revenue":3311000000.0,"market_cap":null,"net_income":573000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.574750830564784,"total_assets":214318000000.0,"total_equity":20784000000.0,"profit_margin":0.17305949864089398,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":728000000.0,"operating_margin":0.21987315010570824},{"eps":0.8408059574906568,"pbr":null,"per":null,"roa":0.0028181298121559397,"roe":0.03125975241859981,"revenue":3259000000.0,"market_cap":null,"net_income":601000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5918993556305615,"total_assets":213262000000.0,"total_equity":19226000000.0,"profit_margin":0.18441239644062596,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":764000000.0,"operating_margin":0.23442773857011354},{"eps":0.7274860197922488,"pbr":null,"per":null,"roa":0.00242417461516228,"roe":0.027342517614891156,"revenue":3269000000.0,"market_cap":null,"net_income":520000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5968185989599266,"total_assets":214506000000.0,"total_equity":19018000000.0,"profit_margin":0.15907005200367086,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":658000000.0,"operating_margin":0.2012847965738758},{"eps":0.7414761355574844,"pbr":null,"per":null,"roa":0.002470010346081072,"roe":0.02764448153557271,"revenue":3298000000.0,"market_cap":null,"net_income":530000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6100667070952093,"total_assets":214574000000.0,"total_equity":19172000000.0,"profit_margin":0.16070345664038813,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":650000000.0,"operating_margin":0.19708914493632504},{"eps":0.9233476405055465,"pbr":null,"per":null,"roa":0.0030990716871628,"roe":0.0398936170212766,"revenue":3174000000.0,"market_cap":null,"net_income":660000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6187775677378702,"total_assets":212967000000.0,"total_equity":16544000000.0,"profit_margin":0.20793950850661624,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":846000000.0,"operating_margin":0.2665406427221172}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.2331,"per":10.53,"date":"2024-06","close":34.05,"source":"reported"},{"eps":3.2331,"per":12.22,"date":"2024-07","close":39.51,"source":"reported"},{"eps":3.2331,"per":12.32,"date":"2024-08","close":39.83,"source":"reported"},{"eps":3.1598,"per":12.76,"date":"2024-09","close":40.32,"source":"reported"},{"eps":3.1598,"per":13.01,"date":"2024-10","close":41.11,"source":"reported"},{"eps":3.1598,"per":14.32,"date":"2024-11","close":45.23,"source":"reported"},{"eps":3.3183,"per":12.1,"date":"2024-12","close":40.14,"source":"reported"},{"eps":3.3183,"per":12.68,"date":"2025-01","close":42.07,"source":"reported"},{"eps":3.3183,"per":12.44,"date":"2025-02","close":41.27,"source":"reported"},{"eps":3.3008,"per":11.38,"date":"2025-03","close":37.58,"source":"reported"},{"eps":3.3008,"per":10.44,"date":"2025-04","close":34.45,"source":"reported"},{"eps":3.3008,"per":11.09,"date":"2025-05","close":36.61,"source":"reported"},{"eps":3.34,"per":11.91,"date":"2025-06","close":39.78,"source":"reported"},{"eps":3.34,"per":12.04,"date":"2025-07","close":40.22,"source":"reported"},{"eps":3.34,"per":13.26,"date":"2025-08","close":44.28,"source":"reported"},{"eps":3.4,"per":12.79,"date":"2025-09","close":43.49,"source":"reported"},{"eps":3.4,"per":11.95,"date":"2025-10","close":40.63,"source":"reported"},{"eps":3.4,"per":12.48,"date":"2025-11","close":42.42,"source":"reported"},{"eps":3.54,"per":13.02,"date":"2025-12","close":46.08,"source":"reported"},{"eps":3.54,"per":13.97,"date":"2026-01","close":49.44,"source":"reported"},{"eps":3.54,"per":13.76,"date":"2026-02","close":48.7,"source":"reported"},{"eps":2.98,"per":15.48,"date":"2026-03","close":46.13,"source":"reported"},{"eps":2.98,"per":16.91,"date":"2026-04","close":50.4,"source":"reported"},{"eps":2.98,"per":16.64,"date":"2026-05","close":49.58,"source":"reported"},{"eps":3.12,"per":18.07,"date":"2026-06","close":56.37,"source":"reported"},{"eps":3.12,"per":18.11,"date":"2026-07","close":56.5,"source":"reported"},{"eps":3.12,"per":17.23,"date":"2026-08","close":53.77,"source":"reported"},{"eps":3.12,"per":16.21,"date":"2026-09","close":50.58,"source":"reported"},{"eps":3.12,"per":17.06,"date":"2026-10","close":53.22,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.66,"std":2.25,"count":29,"current":17.06,"lower_1sd":11.41,"upper_1sd":15.91},"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":"Fifth Third Bancorp","phase":"above-fold","symbol_resolved":true}