{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:41.502827+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.6,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":40.2,"direction":"higher_better","percentile":83}],"summary":"매출 +26.6%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.6,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":19.0,"direction":"higher_better","percentile":79}],"summary":"RSI 62","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.27,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.69,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.3x, 순차입금비율 1.7x","percentile":40}},"signals":[],"summary":"Carnival Corporation(CCL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 370.90억. 현재가 $27.08, 전일 대비 -0.8%, 30일 +19.0%. PER 11.4배 / ROE 13.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.50%","value_pct":0.5},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.5},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":0.7604651670775091,"grade":"A","trend":"상승","atr_14":0.8682071428571424,"rsi_14":61.578947368421,"sma_20":25.753499999999995,"sma_60":25.403999999999996,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.6로 강세 구간입니다. MACD(0.76)가 시그널선(0.62)을 상회합니다(골든크로스). 현재가가 SMA20(26)과 SMA60(25) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 23~28 (현재 위치 74%).","bb_lower":23.016594630791918,"bb_upper":28.490405369208073,"macd_signal":0.6200447629103263},"change_pct":-0.81,"chart_data":[{"date":"2024-10-23","open":21.05,"high":21.17,"low":20.6,"close":20.78,"volume":15934805,"rsi_14":82.8,"sma_20":19.72,"sma_60":17.43,"sma_120":17.0},{"date":"2024-10-24","open":20.83,"high":21.02,"low":20.39,"close":20.69,"volume":15605382,"rsi_14":78.96,"sma_20":19.83,"sma_60":17.5,"sma_120":17.05},{"date":"2024-10-25","open":20.76,"high":20.84,"low":20.52,"close":20.69,"volume":16284028,"rsi_14":79.12,"sma_20":19.95,"sma_60":17.59,"sma_120":17.11},{"date":"2024-10-28","open":21.49,"high":22.15,"low":21.32,"close":21.69,"volume":32073401,"rsi_14":79.73,"sma_20":20.12,"sma_60":17.71,"sma_120":17.17},{"date":"2024-10-29","open":21.24,"high":22.11,"low":21.2,"close":21.86,"volume":27969834,"rsi_14":73.87,"sma_20":20.32,"sma_60":17.83,"sma_120":17.24},{"date":"2024-10-30","open":21.69,"high":22.06,"low":21.49,"close":21.92,"volume":23747319,"rsi_14":72.99,"sma_20":20.54,"sma_60":17.96,"sma_120":17.3},{"date":"2024-10-31","open":22.25,"high":22.8,"low":21.68,"close":21.77,"volume":32433280,"rsi_14":69.77,"sma_20":20.78,"sma_60":18.1,"sma_120":17.36},{"date":"2024-11-01","open":21.77,"high":21.91,"low":21.52,"close":21.67,"volume":23498958,"rsi_14":71.95,"sma_20":20.97,"sma_60":18.22,"sma_120":17.42},{"date":"2024-11-04","open":21.57,"high":21.97,"low":21.32,"close":21.68,"volume":16784932,"rsi_14":57.14,"sma_20":21.17,"sma_60":18.34,"sma_120":17.49},{"date":"2024-11-05","open":21.71,"high":22.43,"low":21.71,"close":22.21,"volume":17652312,"rsi_14":68.04,"sma_20":21.34,"sma_60":18.47,"sma_120":17.55},{"date":"2024-11-06","open":23.38,"high":24.08,"low":23.26,"close":23.97,"volume":48010994,"rsi_14":80.13,"sma_20":21.55,"sma_60":18.62,"sma_120":17.63},{"date":"2024-11-07","open":23.58,"high":23.93,"low":23.43,"close":23.43,"volume":24617774,"rsi_14":72.96,"sma_20":21.71,"sma_60":18.77,"sma_120":17.7},{"date":"2024-11-08","open":23.45,"high":24.15,"low":23.42,"close":23.81,"volume":18979455,"rsi_14":75.41,"sma_20":21.89,"sma_60":18.91,"sma_120":17.77},{"date":"2024-11-11","open":24.24,"high":24.46,"low":23.75,"close":24.34,"volume":20466834,"rsi_14":76.92,"sma_20":22.11,"sma_60":19.06,"sma_120":17.84},{"date":"2024-11-12","open":23.96,"high":24.52,"low":23.95,"close":24.33,"volume":18197436,"rsi_14":83.18,"sma_20":22.26,"sma_60":19.21,"sma_120":17.91},{"date":"2024-11-13","open":24.32,"high":24.56,"low":24.06,"close":24.29,"volume":17563937,"rsi_14":83.96,"sma_20":22.42,"sma_60":19.37,"sma_120":17.99},{"date":"2024-11-14","open":24.31,"high":24.72,"low":24.0,"close":24.05,"volume":20945304,"rsi_14":80.36,"sma_20":22.57,"sma_60":19.51,"sma_120":18.07},{"date":"2024-11-15","open":23.75,"high":24.15,"low":23.66,"close":24.05,"volume":18241910,"rsi_14":76.03,"sma_20":22.72,"sma_60":19.66,"sma_120":18.14},{"date":"2024-11-18","open":23.96,"high":24.38,"low":23.69,"close":24.25,"volume":24156002,"rsi_14":76.14,"sma_20":22.88,"sma_60":19.79,"sma_120":18.22},{"date":"2024-11-19","open":23.74,"high":24.95,"low":23.61,"close":24.86,"volume":27670699,"rsi_14":78.72,"sma_20":23.06,"sma_60":19.94,"sma_120":18.3},{"date":"2024-11-20","open":24.91,"high":25.18,"low":24.62,"close":24.81,"volume":14495962,"rsi_14":80.43,"sma_20":23.27,"sma_60":20.07,"sma_120":18.38},{"date":"2024-11-21","open":24.86,"high":25.33,"low":24.73,"close":25.08,"volume":19109452,"rsi_14":82.98,"sma_20":23.49,"sma_60":20.22,"sma_120":18.46},{"date":"2024-11-22","open":25.08,"high":25.31,"low":24.58,"close":24.63,"volume":32540391,"rsi_14":76.37,"sma_20":23.69,"sma_60":20.36,"sma_120":18.53},{"date":"2024-11-25","open":24.93,"high":25.17,"low":24.78,"close":24.92,"volume":24680881,"rsi_14":75.28,"sma_20":23.85,"sma_60":20.5,"sma_120":18.6},{"date":"2024-11-26","open":24.81,"high":25.52,"low":24.7,"close":25.07,"volume":20993053,"rsi_14":64.64,"sma_20":24.01,"sma_60":20.65,"sma_120":18.67},{"date":"2024-11-27","open":25.08,"high":25.25,"low":24.87,"close":24.87,"volume":9131338,"rsi_14":71.22,"sma_20":24.16,"sma_60":20.8,"sma_120":18.74},{"date":"2024-11-29","open":25.0,"high":25.31,"low":24.99,"close":25.16,"volume":8047732,"rsi_14":70.36,"sma_20":24.33,"sma_60":20.95,"sma_120":18.81},{"date":"2024-12-02","open":25.4,"high":26.38,"low":25.36,"close":25.71,"volume":21179740,"rsi_14":70.62,"sma_20":24.54,"sma_60":21.13,"sma_120":18.89},{"date":"2024-12-03","open":25.81,"high":26.29,"low":25.65,"close":25.83,"volume":19172765,"rsi_14":71.84,"sma_20":24.75,"sma_60":21.29,"sma_120":18.97},{"date":"2024-12-04","open":25.98,"high":26.5,"low":25.98,"close":26.49,"volume":19191547,"rsi_14":77.13,"sma_20":24.96,"sma_60":21.47,"sma_120":19.06},{"date":"2024-12-05","open":26.7,"high":26.88,"low":26.14,"close":26.17,"volume":21657670,"rsi_14":75.48,"sma_20":25.08,"sma_60":21.64,"sma_120":19.15},{"date":"2024-12-06","open":26.2,"high":26.37,"low":25.61,"close":26.33,"volume":18633151,"rsi_14":76.38,"sma_20":25.22,"sma_60":21.8,"sma_120":19.24},{"date":"2024-12-09","open":26.28,"high":26.31,"low":25.06,"close":25.12,"volume":19616041,"rsi_14":58.18,"sma_20":25.29,"sma_60":21.93,"sma_120":19.32},{"date":"2024-12-10","open":25.68,"high":26.07,"low":25.37,"close":25.55,"volume":18652696,"rsi_14":56.73,"sma_20":25.35,"sma_60":22.07,"sma_120":19.4},{"date":"2024-12-11","open":25.65,"high":26.33,"low":25.65,"close":26.33,"volume":15172130,"rsi_14":62.9,"sma_20":25.45,"sma_60":22.21,"sma_120":19.49},{"date":"2024-12-12","open":26.22,"high":26.49,"low":25.9,"close":25.9,"volume":15743813,"rsi_14":56.81,"sma_20":25.53,"sma_60":22.34,"sma_120":19.57},{"date":"2024-12-13","open":26.0,"high":26.13,"low":25.51,"close":25.62,"volume":13799141,"rsi_14":58.45,"sma_20":25.61,"sma_60":22.46,"sma_120":19.64},{"date":"2024-12-16","open":26.0,"high":26.18,"low":25.57,"close":25.63,"volume":15710898,"rsi_14":56.38,"sma_20":25.69,"sma_60":22.57,"sma_120":19.7},{"date":"2024-12-17","open":25.59,"high":25.71,"low":25.13,"close":25.45,"volume":17328007,"rsi_14":53.35,"sma_20":25.75,"sma_60":22.69,"sma_120":19.76},{"date":"2024-12-18","open":25.83,"high":25.91,"low":24.28,"close":24.56,"volume":21896678,"rsi_14":47.49,"sma_20":25.74,"sma_60":22.79,"sma_120":19.81},{"date":"2024-12-19","open":24.73,"high":25.17,"low":24.51,"close":24.91,"volume":21381728,"rsi_14":48.06,"sma_20":25.74,"sma_60":22.91,"sma_120":19.87},{"date":"2024-12-20","open":25.5,"high":26.85,"low":25.17,"close":26.51,"volume":61014991,"rsi_14":55.39,"sma_20":25.81,"sma_60":23.04,"sma_120":19.95},{"date":"2024-12-23","open":26.24,"high":26.26,"low":24.99,"close":25.46,"volume":35169577,"rsi_14":47.75,"sma_20":25.86,"sma_60":23.16,"sma_120":20.02},{"date":"2024-12-24","open":25.72,"high":25.77,"low":25.15,"close":25.52,"volume":10234863,"rsi_14":43.69,"sma_20":25.89,"sma_60":23.28,"sma_120":20.09},{"date":"2024-12-26","open":25.21,"high":25.55,"low":25.09,"close":25.39,"volume":12380795,"rsi_14":44.84,"sma_20":25.9,"sma_60":23.41,"sma_120":20.16},{"date":"2024-12-27","open":25.14,"high":25.27,"low":24.62,"close":24.81,"volume":14967426,"rsi_14":40.52,"sma_20":25.9,"sma_60":23.53,"sma_120":20.22},{"date":"2024-12-30","open":24.28,"high":25.08,"low":24.05,"close":24.78,"volume":15497628,"rsi_14":47.53,"sma_20":25.88,"sma_60":23.66,"sma_120":20.28},{"date":"2024-12-31","open":24.59,"high":25.11,"low":24.59,"close":24.65,"volume":10363482,"rsi_14":43.07,"sma_20":25.83,"sma_60":23.78,"sma_120":20.34},{"date":"2025-01-02","open":24.86,"high":25.13,"low":24.34,"close":24.74,"volume":26418692,"rsi_14":36.39,"sma_20":25.77,"sma_60":23.89,"sma_120":20.39},{"date":"2025-01-03","open":24.76,"high":24.83,"low":23.67,"close":24.12,"volume":20575509,"rsi_14":35.2,"sma_20":25.65,"sma_60":23.99,"sma_120":20.44},{"date":"2025-01-06","open":24.39,"high":24.48,"low":23.8,"close":23.87,"volume":20057278,"rsi_14":35.37,"sma_20":25.54,"sma_60":24.05,"sma_120":20.48},{"date":"2025-01-07","open":23.82,"high":23.91,"low":23.02,"close":23.59,"volume":23142457,"rsi_14":33.65,"sma_20":25.4,"sma_60":24.11,"sma_120":20.53},{"date":"2025-01-08","open":23.26,"high":24.01,"low":23.15,"close":23.92,"volume":18531010,"rsi_14":38.12,"sma_20":25.34,"sma_60":24.17,"sma_120":20.58},{"date":"2025-01-10","open":23.3,"high":24.26,"low":23.09,"close":24.01,"volume":20698556,"rsi_14":45.15,"sma_20":25.26,"sma_60":24.24,"sma_120":20.63},{"date":"2025-01-13","open":23.48,"high":23.92,"low":23.3,"close":23.64,"volume":16174120,"rsi_14":38.66,"sma_20":25.12,"sma_60":24.28,"sma_120":20.67},{"date":"2025-01-14","open":23.82,"high":24.33,"low":23.58,"close":24.25,"volume":16470094,"rsi_14":25.59,"sma_20":25.04,"sma_60":24.33,"sma_120":20.72},{"date":"2025-01-15","open":24.95,"high":25.01,"low":24.4,"close":24.67,"volume":27603629,"rsi_14":40.25,"sma_20":24.99,"sma_60":24.39,"sma_120":20.77},{"date":"2025-01-16","open":24.64,"high":24.84,"low":24.33,"close":24.78,"volume":14694651,"rsi_14":40.98,"sma_20":24.95,"sma_60":24.45,"sma_120":20.84},{"date":"2025-01-17","open":24.93,"high":25.83,"low":24.9,"close":25.57,"volume":21345378,"rsi_14":51.99,"sma_20":24.95,"sma_60":24.53,"sma_120":20.91},{"date":"2025-01-21","open":26.16,"high":26.48,"low":25.26,"close":25.33,"volume":30257361,"rsi_14":55.86,"sma_20":24.99,"sma_60":24.6,"sma_120":20.98},{"date":"2025-01-22","open":25.59,"high":25.64,"low":24.84,"close":24.98,"volume":16706291,"rsi_14":52.1,"sma_20":25.0,"sma_60":24.67,"sma_120":21.05},{"date":"2025-01-23","open":24.98,"high":25.38,"low":24.68,"close":25.34,"volume":15381939,"rsi_14":56.91,"sma_20":24.94,"sma_60":24.75,"sma_120":21.12},{"date":"2025-01-24","open":25.25,"high":25.47,"low":25.08,"close":25.15,"volume":17631654,"rsi_14":54.03,"sma_20":24.92,"sma_60":24.82,"sma_120":21.2},{"date":"2025-01-27","open":24.74,"high":25.59,"low":24.61,"close":25.41,"volume":17600282,"rsi_14":63.77,"sma_20":24.92,"sma_60":24.88,"sma_120":21.3},{"date":"2025-01-28","open":25.52,"high":27.52,"low":25.49,"close":27.47,"volume":37778501,"rsi_14":77.74,"sma_20":25.02,"sma_60":24.98,"sma_120":21.41},{"date":"2025-01-29","open":27.47,"high":27.82,"low":27.08,"close":27.61,"volume":39258132,"rsi_14":81.75,"sma_20":25.16,"sma_60":25.07,"sma_120":21.52},{"date":"2025-01-30","open":27.86,"high":28.2,"low":27.71,"close":28.19,"volume":19955989,"rsi_14":82.41,"sma_20":25.34,"sma_60":25.18,"sma_120":21.64},{"date":"2025-01-31","open":28.23,"high":28.41,"low":27.31,"close":27.38,"volume":18067976,"rsi_14":73.04,"sma_20":25.47,"sma_60":25.28,"sma_120":21.75},{"date":"2025-02-03","open":26.24,"high":27.24,"low":25.99,"close":26.76,"volume":18261639,"rsi_14":70.73,"sma_20":25.57,"sma_60":25.36,"sma_120":21.85},{"date":"2025-02-04","open":26.89,"high":27.05,"low":26.33,"close":26.8,"volume":18287112,"rsi_14":68.32,"sma_20":25.71,"sma_60":25.44,"sma_120":21.96},{"date":"2025-02-05","open":27.0,"high":27.3,"low":26.45,"close":26.9,"volume":13072162,"rsi_14":66.77,"sma_20":25.86,"sma_60":25.49,"sma_120":22.06},{"date":"2025-02-06","open":26.99,"high":27.28,"low":26.65,"close":27.15,"volume":14071182,"rsi_14":67.45,"sma_20":26.04,"sma_60":25.55,"sma_120":22.16},{"date":"2025-02-07","open":27.25,"high":27.52,"low":26.39,"close":26.46,"volume":15149200,"rsi_14":56.68,"sma_20":26.17,"sma_60":25.6,"sma_120":22.26},{"date":"2025-02-10","open":26.46,"high":26.64,"low":25.73,"close":25.82,"volume":14713085,"rsi_14":53.5,"sma_20":26.26,"sma_60":25.62,"sma_120":22.34},{"date":"2025-02-11","open":25.52,"high":25.57,"low":25.06,"close":25.34,"volume":14040791,"rsi_14":52.47,"sma_20":26.35,"sma_60":25.64,"sma_120":22.43},{"date":"2025-02-12","open":24.93,"high":25.62,"low":24.79,"close":25.61,"volume":13942606,"rsi_14":51.94,"sma_20":26.42,"sma_60":25.66,"sma_120":22.52},{"date":"2025-02-13","open":25.71,"high":26.06,"low":25.11,"close":25.58,"volume":14560060,"rsi_14":53.12,"sma_20":26.46,"sma_60":25.69,"sma_120":22.6},{"date":"2025-02-14","open":25.7,"high":25.97,"low":25.21,"close":25.95,"volume":12164818,"rsi_14":53.85,"sma_20":26.52,"sma_60":25.72,"sma_120":22.69},{"date":"2025-02-18","open":25.87,"high":26.11,"low":25.11,"close":25.46,"volume":22472235,"rsi_14":31.65,"sma_20":26.52,"sma_60":25.74,"sma_120":22.77},{"date":"2025-02-19","open":25.26,"high":25.82,"low":24.93,"close":25.81,"volume":13325355,"rsi_14":34.26,"sma_20":26.54,"sma_60":25.76,"sma_120":22.85},{"date":"2025-02-20","open":25.32,"high":25.41,"low":23.17,"close":24.3,"volume":52245844,"rsi_14":20.8,"sma_20":26.51,"sma_60":25.75,"sma_120":22.91},{"date":"2025-02-21","open":24.44,"high":24.44,"low":22.58,"close":22.97,"volume":31226448,"rsi_14":19.31,"sma_20":26.39,"sma_60":25.71,"sma_120":22.96},{"date":"2025-02-24","open":23.47,"high":23.79,"low":23.01,"close":23.38,"volume":21830725,"rsi_14":25.71,"sma_20":26.3,"sma_60":25.69,"sma_120":23.02},{"date":"2025-02-25","open":23.82,"high":23.85,"low":23.06,"close":23.49,"volume":19622185,"rsi_14":26.44,"sma_20":26.2,"sma_60":25.67,"sma_120":23.08},{"date":"2025-02-26","open":23.82,"high":24.34,"low":23.57,"close":23.86,"volume":12983253,"rsi_14":29.23,"sma_20":26.02,"sma_60":25.65,"sma_120":23.15},{"date":"2025-02-27","open":24.15,"high":24.31,"low":22.98,"close":23.25,"volume":18890619,"rsi_14":24.61,"sma_20":25.8,"sma_60":25.62,"sma_120":23.21},{"date":"2025-02-28","open":23.3,"high":23.69,"low":23.03,"close":23.67,"volume":16216939,"rsi_14":31.2,"sma_20":25.57,"sma_60":25.59,"sma_120":23.27},{"date":"2025-03-03","open":23.57,"high":24.21,"low":22.77,"close":23.01,"volume":18348975,"rsi_14":31.12,"sma_20":25.35,"sma_60":25.55,"sma_120":23.34},{"date":"2025-03-04","open":22.29,"high":22.41,"low":21.21,"close":21.68,"volume":44502460,"rsi_14":27.92,"sma_20":25.09,"sma_60":25.48,"sma_120":23.39},{"date":"2025-03-05","open":21.81,"high":22.13,"low":21.5,"close":22.1,"volume":28569259,"rsi_14":29.19,"sma_20":24.85,"sma_60":25.41,"sma_120":23.44},{"date":"2025-03-06","open":21.33,"high":21.64,"low":20.57,"close":20.65,"volume":26983492,"rsi_14":24.97,"sma_20":24.54,"sma_60":25.31,"sma_120":23.47},{"date":"2025-03-07","open":20.64,"high":20.64,"low":19.62,"close":20.42,"volume":34604900,"rsi_14":21.57,"sma_20":24.2,"sma_60":25.21,"sma_120":23.51},{"date":"2025-03-10","open":19.75,"high":19.79,"low":18.46,"close":18.88,"volume":38134822,"rsi_14":19.47,"sma_20":23.82,"sma_60":25.11,"sma_120":23.52},{"date":"2025-03-11","open":18.69,"high":19.0,"low":17.96,"close":18.9,"volume":46610155,"rsi_14":16.87,"sma_20":23.47,"sma_60":25.0,"sma_120":23.53},{"date":"2025-03-12","open":19.23,"high":19.74,"low":19.02,"close":19.29,"volume":30901463,"rsi_14":23.14,"sma_20":23.16,"sma_60":24.88,"sma_120":23.54},{"date":"2025-03-13","open":19.31,"high":19.58,"low":18.58,"close":18.92,"volume":28369709,"rsi_14":25.77,"sma_20":22.82,"sma_60":24.76,"sma_120":23.55},{"date":"2025-03-14","open":19.2,"high":19.73,"low":19.05,"close":19.71,"volume":22467867,"rsi_14":29.04,"sma_20":22.52,"sma_60":24.66,"sma_120":23.56},{"date":"2025-03-17","open":20.05,"high":20.8,"low":20.03,"close":20.67,"volume":27688139,"rsi_14":35.32,"sma_20":22.26,"sma_60":24.58,"sma_120":23.58},{"date":"2025-03-18","open":20.37,"high":20.52,"low":19.65,"close":19.91,"volume":26922281,"rsi_14":30.2,"sma_20":21.98,"sma_60":24.48,"sma_120":23.58},{"date":"2025-03-19","open":20.08,"high":21.14,"low":20.06,"close":20.83,"volume":31084046,"rsi_14":38.23,"sma_20":21.73,"sma_60":24.42,"sma_120":23.6},{"date":"2025-03-20","open":20.52,"high":21.33,"low":20.51,"close":20.97,"volume":29910559,"rsi_14":36.53,"sma_20":21.56,"sma_60":24.35,"sma_120":23.63},{"date":"2025-03-21","open":20.17,"high":21.3,"low":19.61,"close":20.72,"volume":59554678,"rsi_14":38.07,"sma_20":21.44,"sma_60":24.26,"sma_120":23.65},{"date":"2025-03-24","open":21.3,"high":21.52,"low":20.83,"close":21.21,"volume":21696773,"rsi_14":47.35,"sma_20":21.33,"sma_60":24.18,"sma_120":23.67},{"date":"2025-03-25","open":21.34,"high":21.55,"low":20.83,"close":21.03,"volume":18816761,"rsi_14":43.74,"sma_20":21.21,"sma_60":24.11,"sma_120":23.7},{"date":"2025-03-26","open":20.94,"high":21.16,"low":20.53,"close":20.71,"volume":16018679,"rsi_14":50.4,"sma_20":21.05,"sma_60":24.03,"sma_120":23.72},{"date":"2025-03-27","open":20.53,"high":20.94,"low":20.31,"close":20.56,"volume":14326941,"rsi_14":50.95,"sma_20":20.91,"sma_60":23.96,"sma_120":23.75},{"date":"2025-03-28","open":20.48,"high":20.48,"low":19.45,"close":19.66,"volume":18880868,"rsi_14":55.85,"sma_20":20.71,"sma_60":23.87,"sma_120":23.77},{"date":"2025-03-31","open":18.96,"high":19.48,"low":18.57,"close":19.32,"volume":25028395,"rsi_14":53.04,"sma_20":20.52,"sma_60":23.78,"sma_120":23.78},{"date":"2025-04-01","open":19.39,"high":19.46,"low":18.66,"close":19.18,"volume":20870148,"rsi_14":49.19,"sma_20":20.4,"sma_60":23.69,"sma_120":23.79},{"date":"2025-04-02","open":18.83,"high":19.83,"low":18.83,"close":19.81,"volume":20896964,"rsi_14":56.37,"sma_20":20.28,"sma_60":23.62,"sma_120":23.8},{"date":"2025-04-03","open":18.21,"high":18.26,"low":17.07,"close":17.1,"volume":46293344,"rsi_14":35.33,"sma_20":20.1,"sma_60":23.5,"sma_120":23.78},{"date":"2025-04-04","open":16.31,"high":16.56,"low":15.44,"close":16.32,"volume":39839253,"rsi_14":25.09,"sma_20":19.9,"sma_60":23.38,"sma_120":23.74},{"date":"2025-04-07","open":15.17,"high":17.26,"low":14.91,"close":16.25,"volume":41421780,"rsi_14":27.25,"sma_20":19.76,"sma_60":23.25,"sma_120":23.71},{"date":"2025-04-08","open":17.59,"high":17.81,"low":16.16,"close":16.51,"volume":42041117,"rsi_14":20.7,"sma_20":19.64,"sma_60":23.12,"sma_120":23.68},{"date":"2025-04-09","open":16.59,"high":19.77,"low":16.43,"close":19.4,"volume":66938959,"rsi_14":42.21,"sma_20":19.65,"sma_60":23.05,"sma_120":23.67},{"date":"2025-04-10","open":18.12,"high":18.4,"low":16.9,"close":17.41,"volume":47116867,"rsi_14":36.04,"sma_20":19.57,"sma_60":22.94,"sma_120":23.63},{"date":"2025-04-11","open":17.33,"high":17.63,"low":16.92,"close":17.45,"volume":18749025,"rsi_14":33.48,"sma_20":19.46,"sma_60":22.82,"sma_120":23.6},{"date":"2025-04-14","open":18.09,"high":18.18,"low":17.23,"close":17.63,"volume":21774724,"rsi_14":35.04,"sma_20":19.3,"sma_60":22.7,"sma_120":23.57},{"date":"2025-04-15","open":17.73,"high":17.84,"low":17.4,"close":17.81,"volume":22760932,"rsi_14":37.09,"sma_20":19.2,"sma_60":22.56,"sma_120":23.55},{"date":"2025-04-16","open":17.66,"high":18.06,"low":17.33,"close":17.68,"volume":21109339,"rsi_14":37.16,"sma_20":19.04,"sma_60":22.44,"sma_120":23.52},{"date":"2025-04-17","open":17.7,"high":18.02,"low":17.5,"close":17.8,"volume":17701876,"rsi_14":41.08,"sma_20":18.88,"sma_60":22.31,"sma_120":23.49},{"date":"2025-04-21","open":17.4,"high":17.64,"low":16.87,"close":17.06,"volume":18735405,"rsi_14":39.54,"sma_20":18.69,"sma_60":22.18,"sma_120":23.46},{"date":"2025-04-22","open":17.36,"high":17.8,"low":17.28,"close":17.79,"volume":18510440,"rsi_14":43.9,"sma_20":18.52,"sma_60":22.05,"sma_120":23.44},{"date":"2025-04-23","open":18.68,"high":19.31,"low":18.21,"close":18.28,"volume":21605316,"rsi_14":43.26,"sma_20":18.38,"sma_60":21.93,"sma_120":23.41},{"date":"2025-04-24","open":18.23,"high":18.6,"low":18.11,"close":18.5,"volume":17254662,"rsi_14":57.98,"sma_20":18.27,"sma_60":21.78,"sma_120":23.38},{"date":"2025-04-25","open":18.5,"high":18.68,"low":18.19,"close":18.4,"volume":14859312,"rsi_14":62.77,"sma_20":18.16,"sma_60":21.62,"sma_120":23.35},{"date":"2025-04-28","open":18.64,"high":19.12,"low":18.53,"close":18.66,"volume":18025407,"rsi_14":64.45,"sma_20":18.11,"sma_60":21.46,"sma_120":23.32},{"date":"2025-04-29","open":18.97,"high":19.02,"low":18.11,"close":18.51,"volume":30363287,"rsi_14":62.17,"sma_20":18.07,"sma_60":21.31,"sma_120":23.3},{"date":"2025-04-30","open":17.6,"high":18.15,"low":17.15,"close":18.14,"volume":31787798,"rsi_14":38.96,"sma_20":18.02,"sma_60":21.17,"sma_120":23.27},{"date":"2025-05-01","open":18.48,"high":18.6,"low":18.31,"close":18.43,"volume":20649046,"rsi_14":62.78,"sma_20":17.95,"sma_60":21.03,"sma_120":23.24},{"date":"2025-05-02","open":18.84,"high":19.43,"low":18.82,"close":19.36,"volume":27621661,"rsi_14":69.57,"sma_20":18.06,"sma_60":20.9,"sma_120":23.2},{"date":"2025-05-05","open":18.92,"high":19.68,"low":18.86,"close":19.35,"volume":16771347,"rsi_14":68.28,"sma_20":18.22,"sma_60":20.77,"sma_120":23.16},{"date":"2025-05-06","open":19.02,"high":19.51,"low":19.02,"close":19.32,"volume":15400384,"rsi_14":66.59,"sma_20":18.37,"sma_60":20.65,"sma_120":23.12},{"date":"2025-05-07","open":19.5,"high":19.8,"low":19.23,"close":19.48,"volume":23045128,"rsi_14":69.61,"sma_20":18.52,"sma_60":20.54,"sma_120":23.08},{"date":"2025-05-08","open":19.77,"high":20.28,"low":19.69,"close":20.03,"volume":30449307,"rsi_14":72.24,"sma_20":18.55,"sma_60":20.45,"sma_120":23.05},{"date":"2025-05-09","open":20.01,"high":20.15,"low":19.7,"close":19.97,"volume":17379267,"rsi_14":83.6,"sma_20":18.68,"sma_60":20.36,"sma_120":23.01},{"date":"2025-05-12","open":21.36,"high":22.12,"low":21.32,"close":21.89,"volume":43025837,"rsi_14":87.12,"sma_20":18.91,"sma_60":20.3,"sma_120":22.99},{"date":"2025-05-13","open":21.98,"high":22.54,"low":21.75,"close":22.5,"volume":27784478,"rsi_14":87.37,"sma_20":19.15,"sma_60":20.24,"sma_120":22.98},{"date":"2025-05-14","open":22.48,"high":22.98,"low":22.46,"close":22.74,"volume":28264102,"rsi_14":87.43,"sma_20":19.4,"sma_60":20.19,"sma_120":22.97},{"date":"2025-05-15","open":22.51,"high":22.86,"low":22.26,"close":22.75,"volume":25853401,"rsi_14":89.01,"sma_20":19.66,"sma_60":20.14,"sma_120":22.95},{"date":"2025-05-16","open":23.01,"high":23.21,"low":22.8,"close":23.14,"volume":18741010,"rsi_14":89.25,"sma_20":19.93,"sma_60":20.12,"sma_120":22.94},{"date":"2025-05-19","open":22.73,"high":23.16,"low":22.51,"close":23.14,"volume":19197094,"rsi_14":91.64,"sma_20":20.24,"sma_60":20.12,"sma_120":22.92},{"date":"2025-05-20","open":22.73,"high":22.84,"low":22.35,"close":22.66,"volume":18785189,"rsi_14":89.72,"sma_20":20.48,"sma_60":20.11,"sma_120":22.9},{"date":"2025-05-21","open":22.29,"high":22.36,"low":21.61,"close":21.81,"volume":22318780,"rsi_14":77.02,"sma_20":20.66,"sma_60":20.08,"sma_120":22.88},{"date":"2025-05-22","open":21.81,"high":22.3,"low":21.8,"close":22.19,"volume":15230969,"rsi_14":74.83,"sma_20":20.85,"sma_60":20.06,"sma_120":22.85},{"date":"2025-05-23","open":21.5,"high":22.06,"low":21.39,"close":22.01,"volume":15876634,"rsi_14":72.68,"sma_20":21.03,"sma_60":20.04,"sma_120":22.83},{"date":"2025-05-27","open":22.35,"high":23.42,"low":22.35,"close":23.35,"volume":27592644,"rsi_14":78.07,"sma_20":21.27,"sma_60":20.03,"sma_120":22.81},{"date":"2025-05-28","open":23.19,"high":23.2,"low":22.72,"close":22.75,"volume":18060781,"rsi_14":71.52,"sma_20":21.48,"sma_60":20.03,"sma_120":22.79},{"date":"2025-05-29","open":22.8,"high":23.09,"low":22.68,"close":22.91,"volume":14961787,"rsi_14":69.96,"sma_20":21.72,"sma_60":20.05,"sma_120":22.76},{"date":"2025-05-30","open":22.8,"high":23.09,"low":22.66,"close":22.97,"volume":22350636,"rsi_14":70.78,"sma_20":21.95,"sma_60":20.06,"sma_120":22.73},{"date":"2025-06-02","open":22.82,"high":23.34,"low":22.65,"close":23.29,"volume":19914897,"rsi_14":62.43,"sma_20":22.15,"sma_60":20.11,"sma_120":22.71},{"date":"2025-06-03","open":23.35,"high":23.77,"low":23.23,"close":23.67,"volume":21199692,"rsi_14":60.92,"sma_20":22.37,"sma_60":20.16,"sma_120":22.69},{"date":"2025-06-04","open":23.66,"high":23.75,"low":23.34,"close":23.58,"volume":21135568,"rsi_14":57.92,"sma_20":22.58,"sma_60":20.24,"sma_120":22.67},{"date":"2025-06-05","open":23.52,"high":24.14,"low":23.43,"close":23.76,"volume":23993027,"rsi_14":59.31,"sma_20":22.8,"sma_60":20.32,"sma_120":22.66},{"date":"2025-06-06","open":24.03,"high":24.06,"low":23.75,"close":24.02,"volume":16655129,"rsi_14":58.32,"sma_20":23.0,"sma_60":20.4,"sma_120":22.64},{"date":"2025-06-09","open":24.2,"high":24.39,"low":23.9,"close":23.95,"volume":17924504,"rsi_14":57.56,"sma_20":23.2,"sma_60":20.49,"sma_120":22.62},{"date":"2025-06-10","open":24.0,"high":24.26,"low":23.86,"close":24.25,"volume":14021792,"rsi_14":65.39,"sma_20":23.32,"sma_60":20.56,"sma_120":22.61},{"date":"2025-06-11","open":24.34,"high":24.37,"low":23.53,"close":23.62,"volume":21334475,"rsi_14":68.26,"sma_20":23.38,"sma_60":20.61,"sma_120":22.59},{"date":"2025-06-12","open":23.33,"high":23.48,"low":22.99,"close":23.32,"volume":22811703,"rsi_14":61.59,"sma_20":23.41,"sma_60":20.67,"sma_120":22.58},{"date":"2025-06-13","open":22.04,"high":22.59,"low":21.88,"close":22.17,"volume":36875882,"rsi_14":51.36,"sma_20":23.38,"sma_60":20.69,"sma_120":22.56},{"date":"2025-06-16","open":22.86,"high":23.6,"low":22.65,"close":23.59,"volume":32993545,"rsi_14":52.01,"sma_20":23.4,"sma_60":20.74,"sma_120":22.54},{"date":"2025-06-17","open":23.39,"high":23.69,"low":22.95,"close":23.03,"volume":25124060,"rsi_14":52.36,"sma_20":23.39,"sma_60":20.78,"sma_120":22.52},{"date":"2025-06-18","open":22.94,"high":23.56,"low":22.94,"close":23.36,"volume":19275536,"rsi_14":53.68,"sma_20":23.43,"sma_60":20.81,"sma_120":22.5},{"date":"2025-06-20","open":23.53,"high":23.64,"low":23.37,"close":23.52,"volume":23641147,"rsi_14":54.43,"sma_20":23.52,"sma_60":20.85,"sma_120":22.48},{"date":"2025-06-23","open":23.1,"high":23.84,"low":22.34,"close":23.78,"volume":43972135,"rsi_14":54.06,"sma_20":23.6,"sma_60":20.9,"sma_120":22.47},{"date":"2025-06-24","open":24.8,"high":26.24,"low":24.68,"close":25.43,"volume":70082442,"rsi_14":61.91,"sma_20":23.77,"sma_60":20.99,"sma_120":22.47},{"date":"2025-06-25","open":25.5,"high":25.52,"low":24.96,"close":25.21,"volume":27543737,"rsi_14":60.93,"sma_20":23.86,"sma_60":21.08,"sma_120":22.48},{"date":"2025-06-26","open":25.43,"high":25.99,"low":25.26,"close":25.89,"volume":29096470,"rsi_14":63.35,"sma_20":24.02,"sma_60":21.19,"sma_120":22.49},{"date":"2025-06-27","open":26.08,"high":27.06,"low":25.93,"close":26.97,"volume":46846157,"rsi_14":66.78,"sma_20":24.23,"sma_60":21.32,"sma_120":22.51},{"date":"2025-06-30","open":27.07,"high":27.88,"low":26.89,"close":27.82,"volume":32239401,"rsi_14":70.22,"sma_20":24.47,"sma_60":21.46,"sma_120":22.54},{"date":"2025-07-01","open":27.78,"high":28.52,"low":27.77,"close":28.33,"volume":35589170,"rsi_14":70.88,"sma_20":24.73,"sma_60":21.65,"sma_120":22.57},{"date":"2025-07-02","open":28.32,"high":29.4,"low":28.31,"close":29.33,"volume":33758029,"rsi_14":78.17,"sma_20":25.01,"sma_60":21.87,"sma_120":22.62},{"date":"2025-07-03","open":29.47,"high":29.92,"low":29.34,"close":29.64,"volume":20052785,"rsi_14":81.11,"sma_20":25.32,"sma_60":22.09,"sma_120":22.67},{"date":"2025-07-07","open":29.46,"high":30.14,"low":28.65,"close":29.0,"volume":45731615,"rsi_14":85.35,"sma_20":25.58,"sma_60":22.3,"sma_120":22.71},{"date":"2025-07-08","open":29.3,"high":29.42,"low":28.49,"close":28.53,"volume":26835514,"rsi_14":78.41,"sma_20":25.81,"sma_60":22.46,"sma_120":22.75},{"date":"2025-07-09","open":28.89,"high":28.98,"low":28.42,"close":28.52,"volume":23875302,"rsi_14":83.64,"sma_20":26.04,"sma_60":22.64,"sma_120":22.79},{"date":"2025-07-10","open":28.75,"high":29.09,"low":28.63,"close":28.79,"volume":22873509,"rsi_14":83.52,"sma_20":26.27,"sma_60":22.83,"sma_120":22.82},{"date":"2025-07-11","open":28.75,"high":28.88,"low":28.34,"close":28.35,"volume":14579219,"rsi_14":78.87,"sma_20":26.51,"sma_60":23.01,"sma_120":22.85},{"date":"2025-07-14","open":28.35,"high":29.06,"low":28.29,"close":29.01,"volume":16149979,"rsi_14":79.8,"sma_20":26.8,"sma_60":23.2,"sma_120":22.88},{"date":"2025-07-15","open":28.92,"high":28.98,"low":28.3,"close":28.66,"volume":18347525,"rsi_14":71.66,"sma_20":27.13,"sma_60":23.39,"sma_120":22.91},{"date":"2025-07-16","open":28.96,"high":29.2,"low":28.52,"close":28.73,"volume":17907823,"rsi_14":74.05,"sma_20":27.39,"sma_60":23.57,"sma_120":22.94},{"date":"2025-07-17","open":29.04,"high":29.2,"low":28.57,"close":29.14,"volume":18769933,"rsi_14":73.03,"sma_20":27.7,"sma_60":23.78,"sma_120":22.98},{"date":"2025-07-18","open":29.23,"high":29.32,"low":28.94,"close":29.23,"volume":17147508,"rsi_14":68.68,"sma_20":27.99,"sma_60":23.97,"sma_120":23.01},{"date":"2025-07-21","open":29.4,"high":29.91,"low":29.34,"close":29.47,"volume":17523780,"rsi_14":65.15,"sma_20":28.29,"sma_60":24.16,"sma_120":23.04},{"date":"2025-07-22","open":29.64,"high":29.75,"low":28.94,"close":29.57,"volume":12900595,"rsi_14":62.28,"sma_20":28.59,"sma_60":24.34,"sma_120":23.06},{"date":"2025-07-23","open":29.98,"high":30.68,"low":29.97,"close":30.41,"volume":22087375,"rsi_14":61.05,"sma_20":28.84,"sma_60":24.55,"sma_120":23.09},{"date":"2025-07-24","open":30.13,"high":30.19,"low":29.42,"close":29.46,"volume":16342079,"rsi_14":48.39,"sma_20":29.05,"sma_60":24.73,"sma_120":23.1},{"date":"2025-07-25","open":29.58,"high":29.64,"low":29.07,"close":29.43,"volume":13068127,"rsi_14":54.44,"sma_20":29.23,"sma_60":24.91,"sma_120":23.11},{"date":"2025-07-28","open":29.51,"high":29.56,"low":29.17,"close":29.41,"volume":15432986,"rsi_14":59.87,"sma_20":29.36,"sma_60":25.1,"sma_120":23.14},{"date":"2025-07-29","open":29.06,"high":29.41,"low":28.54,"close":29.23,"volume":22569561,"rsi_14":59.6,"sma_20":29.44,"sma_60":25.29,"sma_120":23.16},{"date":"2025-07-30","open":29.47,"high":29.95,"low":29.2,"close":29.67,"volume":25730711,"rsi_14":61.06,"sma_20":29.51,"sma_60":25.46,"sma_120":23.18},{"date":"2025-07-31","open":30.16,"high":30.43,"low":29.24,"close":29.3,"volume":23139565,"rsi_14":61.99,"sma_20":29.52,"sma_60":25.63,"sma_120":23.2},{"date":"2025-08-01","open":28.58,"high":28.73,"low":27.63,"close":28.61,"volume":26986590,"rsi_14":47.32,"sma_20":29.47,"sma_60":25.79,"sma_120":23.22},{"date":"2025-08-04","open":29.0,"high":29.4,"low":28.89,"close":29.25,"volume":15609446,"rsi_14":57.55,"sma_20":29.49,"sma_60":25.96,"sma_120":23.25},{"date":"2025-08-05","open":29.51,"high":29.53,"low":28.47,"close":28.82,"volume":12019964,"rsi_14":52.25,"sma_20":29.51,"sma_60":26.11,"sma_120":23.28},{"date":"2025-08-06","open":28.97,"high":28.99,"low":28.62,"close":28.78,"volume":11524326,"rsi_14":47.89,"sma_20":29.53,"sma_60":26.26,"sma_120":23.31},{"date":"2025-08-07","open":29.14,"high":29.24,"low":28.19,"close":28.55,"volume":15559179,"rsi_14":44.71,"sma_20":29.53,"sma_60":26.37,"sma_120":23.34},{"date":"2025-08-08","open":28.64,"high":28.68,"low":27.87,"close":27.92,"volume":18063007,"rsi_14":37.09,"sma_20":29.52,"sma_60":26.47,"sma_120":23.35},{"date":"2025-08-11","open":27.76,"high":28.4,"low":27.68,"close":28.16,"volume":13503936,"rsi_14":38.65,"sma_20":29.48,"sma_60":26.56,"sma_120":23.38},{"date":"2025-08-12","open":28.53,"high":29.18,"low":28.41,"close":29.17,"volume":14836821,"rsi_14":40.55,"sma_20":29.51,"sma_60":26.67,"sma_120":23.41},{"date":"2025-08-13","open":29.25,"high":30.18,"low":29.23,"close":30.16,"volume":22097785,"rsi_14":57.34,"sma_20":29.59,"sma_60":26.79,"sma_120":23.46},{"date":"2025-08-14","open":29.77,"high":29.82,"low":29.38,"close":29.77,"volume":15950550,"rsi_14":54.02,"sma_20":29.63,"sma_60":26.91,"sma_120":23.52},{"date":"2025-08-15","open":29.79,"high":29.81,"low":29.11,"close":29.29,"volume":10998183,"rsi_14":50.22,"sma_20":29.64,"sma_60":27.02,"sma_120":23.57},{"date":"2025-08-18","open":29.13,"high":29.65,"low":28.78,"close":29.5,"volume":18898127,"rsi_14":51.97,"sma_20":29.65,"sma_60":27.15,"sma_120":23.62},{"date":"2025-08-19","open":29.44,"high":29.44,"low":28.93,"close":29.1,"volume":13672875,"rsi_14":45.83,"sma_20":29.64,"sma_60":27.27,"sma_120":23.66},{"date":"2025-08-20","open":28.84,"high":28.92,"low":28.2,"close":28.8,"volume":12257340,"rsi_14":46.23,"sma_20":29.56,"sma_60":27.39,"sma_120":23.71},{"date":"2025-08-21","open":28.64,"high":29.02,"low":28.43,"close":28.81,"volume":10453199,"rsi_14":51.64,"sma_20":29.54,"sma_60":27.48,"sma_120":23.76},{"date":"2025-08-22","open":29.04,"high":30.89,"low":28.93,"close":30.81,"volume":27206102,"rsi_14":60.59,"sma_20":29.61,"sma_60":27.62,"sma_120":23.82},{"date":"2025-08-25","open":30.62,"high":30.89,"low":30.48,"close":30.76,"volume":15569701,"rsi_14":63.93,"sma_20":29.69,"sma_60":27.76,"sma_120":23.9},{"date":"2025-08-26","open":30.7,"high":31.41,"low":30.62,"close":31.37,"volume":17354745,"rsi_14":67.19,"sma_20":29.8,"sma_60":27.9,"sma_120":23.98},{"date":"2025-08-27","open":31.27,"high":31.89,"low":31.27,"close":31.83,"volume":21174639,"rsi_14":71.1,"sma_20":29.91,"sma_60":28.05,"sma_120":24.08},{"date":"2025-08-28","open":31.95,"high":32.25,"low":31.77,"close":31.98,"volume":13455149,"rsi_14":77.84,"sma_20":30.05,"sma_60":28.19,"sma_120":24.18},{"date":"2025-08-29","open":31.78,"high":32.1,"low":31.25,"close":31.39,"volume":14832461,"rsi_14":71.13,"sma_20":30.19,"sma_60":28.33,"sma_120":24.28},{"date":"2025-09-02","open":30.22,"high":30.71,"low":30.06,"close":30.67,"volume":15255615,"rsi_14":60.19,"sma_20":30.26,"sma_60":28.44,"sma_120":24.38},{"date":"2025-09-03","open":30.73,"high":31.25,"low":30.51,"close":30.84,"volume":11890840,"rsi_14":55.2,"sma_20":30.36,"sma_60":28.56,"sma_120":24.48},{"date":"2025-09-04","open":30.92,"high":31.41,"low":30.69,"close":31.26,"volume":10765884,"rsi_14":61.32,"sma_20":30.49,"sma_60":28.69,"sma_120":24.59},{"date":"2025-09-05","open":31.5,"high":31.73,"low":30.87,"close":31.07,"volume":12091683,"rsi_14":64.21,"sma_20":30.62,"sma_60":28.81,"sma_120":24.68},{"date":"2025-09-08","open":31.2,"high":31.58,"low":31.0,"close":31.06,"volume":20390266,"rsi_14":62.88,"sma_20":30.77,"sma_60":28.93,"sma_120":24.77},{"date":"2025-09-09","open":30.96,"high":31.56,"low":30.59,"close":31.07,"volume":13089297,"rsi_14":67.3,"sma_20":30.92,"sma_60":29.07,"sma_120":24.87},{"date":"2025-09-10","open":31.07,"high":31.37,"low":30.08,"close":30.87,"volume":19089825,"rsi_14":68.49,"sma_20":31.01,"sma_60":29.22,"sma_120":24.95},{"date":"2025-09-11","open":31.01,"high":32.28,"low":30.99,"close":31.96,"volume":22241383,"rsi_14":73.6,"sma_20":31.1,"sma_60":29.36,"sma_120":25.05},{"date":"2025-09-12","open":31.89,"high":31.91,"low":31.01,"close":31.01,"volume":13004139,"rsi_14":51.84,"sma_20":31.16,"sma_60":29.5,"sma_120":25.14},{"date":"2025-09-15","open":31.02,"high":31.04,"low":30.23,"close":30.75,"volume":25356672,"rsi_14":49.92,"sma_20":31.24,"sma_60":29.62,"sma_120":25.22},{"date":"2025-09-16","open":30.75,"high":30.75,"low":30.07,"close":30.71,"volume":19976929,"rsi_14":43.74,"sma_20":31.3,"sma_60":29.75,"sma_120":25.3},{"date":"2025-09-17","open":30.9,"high":31.08,"low":30.27,"close":30.7,"volume":18048250,"rsi_14":38.24,"sma_20":31.38,"sma_60":29.87,"sma_120":25.39},{"date":"2025-09-18","open":30.87,"high":31.09,"low":30.55,"close":30.95,"volume":15543785,"rsi_14":39.6,"sma_20":31.49,"sma_60":29.96,"sma_120":25.48},{"date":"2025-09-19","open":31.11,"high":31.22,"low":29.8,"close":30.04,"volume":33360022,"rsi_14":37.15,"sma_20":31.55,"sma_60":30.05,"sma_120":25.56},{"date":"2025-09-22","open":30.09,"high":30.4,"low":29.88,"close":30.23,"volume":17155197,"rsi_14":45.3,"sma_20":31.52,"sma_60":30.12,"sma_120":25.66},{"date":"2025-09-23","open":30.82,"high":31.17,"low":30.12,"close":30.23,"volume":21772554,"rsi_14":43.29,"sma_20":31.5,"sma_60":30.18,"sma_120":25.75},{"date":"2025-09-24","open":30.23,"high":30.36,"low":29.7,"close":29.89,"volume":15228905,"rsi_14":34.66,"sma_20":31.42,"sma_60":30.22,"sma_120":25.84},{"date":"2025-09-25","open":29.6,"high":30.25,"low":29.45,"close":30.0,"volume":24816928,"rsi_14":37.75,"sma_20":31.33,"sma_60":30.25,"sma_120":25.95},{"date":"2025-09-26","open":30.07,"high":30.27,"low":29.76,"close":30.14,"volume":22456425,"rsi_14":39.74,"sma_20":31.23,"sma_60":30.26,"sma_120":26.07},{"date":"2025-09-29","open":31.7,"high":31.99,"low":28.37,"close":28.94,"volume":102357512,"rsi_14":31.26,"sma_20":31.11,"sma_60":30.26,"sma_120":26.17},{"date":"2025-09-30","open":29.31,"high":29.68,"low":28.14,"close":28.45,"volume":38967506,"rsi_14":29.82,"sma_20":31.0,"sma_60":30.25,"sma_120":26.28},{"date":"2025-10-01","open":28.43,"high":28.65,"low":27.87,"close":27.91,"volume":29096883,"rsi_14":12.7,"sma_20":30.85,"sma_60":30.24,"sma_120":26.35},{"date":"2025-10-02","open":28.05,"high":28.54,"low":27.89,"close":28.4,"volume":20948966,"rsi_14":23.61,"sma_20":30.7,"sma_60":30.24,"sma_120":26.44},{"date":"2025-10-03","open":28.54,"high":28.78,"low":28.02,"close":28.12,"volume":23869119,"rsi_14":23.56,"sma_20":30.55,"sma_60":30.23,"sma_120":26.53},{"date":"2025-10-06","open":28.21,"high":28.69,"low":27.58,"close":28.63,"volume":21702862,"rsi_14":30.92,"sma_20":30.43,"sma_60":30.24,"sma_120":26.63},{"date":"2025-10-07","open":28.56,"high":28.57,"low":27.5,"close":28.26,"volume":24053611,"rsi_14":28.98,"sma_20":30.29,"sma_60":30.23,"sma_120":26.72},{"date":"2025-10-08","open":28.34,"high":28.8,"low":28.02,"close":28.46,"volume":15208907,"rsi_14":28.38,"sma_20":30.16,"sma_60":30.23,"sma_120":26.81},{"date":"2025-10-09","open":28.71,"high":28.77,"low":27.86,"close":28.0,"volume":13514358,"rsi_14":30.8,"sma_20":29.96,"sma_60":30.22,"sma_120":26.9},{"date":"2025-10-10","open":27.95,"high":28.34,"low":27.18,"close":27.25,"volume":17265739,"rsi_14":24.66,"sma_20":29.77,"sma_60":30.19,"sma_120":26.98},{"date":"2025-10-13","open":27.77,"high":28.07,"low":27.43,"close":27.65,"volume":13933521,"rsi_14":29.4,"sma_20":29.61,"sma_60":30.17,"sma_120":27.07},{"date":"2025-10-14","open":27.2,"high":28.81,"low":27.04,"close":28.5,"volume":18603420,"rsi_14":39.77,"sma_20":29.5,"sma_60":30.15,"sma_120":27.15},{"date":"2025-10-15","open":28.67,"high":28.94,"low":28.27,"close":28.39,"volume":13077126,"rsi_14":38.12,"sma_20":29.39,"sma_60":30.13,"sma_120":27.24},{"date":"2025-10-16","open":28.49,"high":28.66,"low":27.58,"close":27.77,"volume":18101237,"rsi_14":33.69,"sma_20":29.22,"sma_60":30.09,"sma_120":27.32},{"date":"2025-10-17","open":27.54,"high":28.12,"low":27.28,"close":27.86,"volume":16897384,"rsi_14":41.31,"sma_20":29.11,"sma_60":30.07,"sma_120":27.4},{"date":"2025-10-20","open":28.0,"high":28.6,"low":27.96,"close":28.41,"volume":15392306,"rsi_14":49.61,"sma_20":29.02,"sma_60":30.05,"sma_120":27.48},{"date":"2025-10-21","open":28.53,"high":29.54,"low":28.36,"close":29.5,"volume":19411359,"rsi_14":61.68,"sma_20":28.98,"sma_60":30.06,"sma_120":27.58},{"date":"2025-10-22","open":29.53,"high":29.89,"low":29.16,"close":29.53,"volume":19819595,"rsi_14":58.94,"sma_20":28.96,"sma_60":30.06,"sma_120":27.67},{"date":"2025-10-23","open":29.29,"high":29.63,"low":28.78,"close":28.98,"volume":19081419,"rsi_14":56.48,"sma_20":28.91,"sma_60":30.05,"sma_120":27.76},{"date":"2025-10-24","open":29.42,"high":29.68,"low":28.91,"close":28.94,"volume":19776055,"rsi_14":52.49,"sma_20":28.85,"sma_60":30.04,"sma_120":27.84},{"date":"2025-10-27","open":29.23,"high":29.42,"low":28.59,"close":28.96,"volume":19687486,"rsi_14":56.05,"sma_20":28.85,"sma_60":30.05,"sma_120":27.92},{"date":"2025-10-28","open":27.92,"high":28.04,"low":27.34,"close":27.42,"volume":36340396,"rsi_14":42.66,"sma_20":28.8,"sma_60":30.02,"sma_120":27.99},{"date":"2025-10-29","open":27.36,"high":27.96,"low":27.22,"close":27.43,"volume":32133818,"rsi_14":45.71,"sma_20":28.78,"sma_60":29.99,"sma_120":28.05},{"date":"2025-10-30","open":27.18,"high":28.47,"low":27.12,"close":27.88,"volume":23362446,"rsi_14":54.95,"sma_20":28.75,"sma_60":29.98,"sma_120":28.12},{"date":"2025-10-31","open":27.81,"high":28.52,"low":27.58,"close":28.38,"volume":44832654,"rsi_14":55.64,"sma_20":28.76,"sma_60":29.98,"sma_120":28.18},{"date":"2025-11-03","open":28.36,"high":28.5,"low":27.69,"close":28.26,"volume":21219854,"rsi_14":47.85,"sma_20":28.74,"sma_60":29.98,"sma_120":28.23},{"date":"2025-11-04","open":26.57,"high":26.87,"low":25.5,"close":25.7,"volume":39918953,"rsi_14":33.53,"sma_20":28.61,"sma_60":29.94,"sma_120":28.25},{"date":"2025-11-05","open":26.11,"high":26.85,"low":26.09,"close":26.48,"volume":21246347,"rsi_14":42.25,"sma_20":28.51,"sma_60":29.89,"sma_120":28.28},{"date":"2025-11-06","open":26.26,"high":26.6,"low":25.87,"close":25.95,"volume":16602422,"rsi_14":39.08,"sma_20":28.41,"sma_60":29.82,"sma_120":28.31},{"date":"2025-11-07","open":25.72,"high":26.7,"low":25.6,"close":26.31,"volume":18927734,"rsi_14":37.74,"sma_20":28.36,"sma_60":29.77,"sma_120":28.34},{"date":"2025-11-10","open":26.66,"high":27.0,"low":26.25,"close":26.47,"volume":21167221,"rsi_14":30.1,"sma_20":28.3,"sma_60":29.72,"sma_120":28.37},{"date":"2025-11-11","open":26.32,"high":26.76,"low":26.27,"close":26.37,"volume":16090302,"rsi_14":29.45,"sma_20":28.19,"sma_60":29.66,"sma_120":28.41},{"date":"2025-11-12","open":26.5,"high":27.38,"low":26.46,"close":26.7,"volume":17427288,"rsi_14":34.78,"sma_20":28.11,"sma_60":29.62,"sma_120":28.45},{"date":"2025-11-13","open":26.68,"high":26.98,"low":25.56,"close":25.73,"volume":18128505,"rsi_14":30.91,"sma_20":28.0,"sma_60":29.57,"sma_120":28.48},{"date":"2025-11-14","open":25.31,"high":25.76,"low":24.89,"close":25.61,"volume":14243732,"rsi_14":30.32,"sma_20":27.89,"sma_60":29.52,"sma_120":28.5},{"date":"2025-11-17","open":25.53,"high":25.65,"low":24.72,"close":24.96,"volume":16529961,"rsi_14":33.85,"sma_20":27.71,"sma_60":29.42,"sma_120":28.52},{"date":"2025-11-18","open":24.98,"high":25.6,"low":24.9,"close":25.35,"volume":17925258,"rsi_14":37.02,"sma_20":27.5,"sma_60":29.33,"sma_120":28.54},{"date":"2025-11-19","open":25.69,"high":25.97,"low":25.44,"close":25.67,"volume":12727100,"rsi_14":35.92,"sma_20":27.31,"sma_60":29.23,"sma_120":28.57},{"date":"2025-11-20","open":25.94,"high":26.21,"low":24.89,"close":24.92,"volume":21939915,"rsi_14":28.73,"sma_20":27.1,"sma_60":29.11,"sma_120":28.58},{"date":"2025-11-21","open":25.38,"high":26.39,"low":25.18,"close":26.14,"volume":18027594,"rsi_14":38.53,"sma_20":26.96,"sma_60":29.01,"sma_120":28.6},{"date":"2025-11-24","open":26.3,"high":26.44,"low":24.21,"close":24.37,"volume":42975779,"rsi_14":42.12,"sma_20":26.73,"sma_60":28.9,"sma_120":28.61},{"date":"2025-11-25","open":24.3,"high":25.94,"low":24.26,"close":25.31,"volume":32096753,"rsi_14":43.25,"sma_20":26.62,"sma_60":28.81,"sma_120":28.62},{"date":"2025-11-26","open":25.52,"high":25.54,"low":25.03,"close":25.03,"volume":30084179,"rsi_14":44.47,"sma_20":26.5,"sma_60":28.71,"sma_120":28.63},{"date":"2025-11-28","open":25.27,"high":25.6,"low":25.11,"close":25.37,"volume":12260680,"rsi_14":44.41,"sma_20":26.37,"sma_60":28.61,"sma_120":28.65},{"date":"2025-12-01","open":25.24,"high":25.57,"low":25.01,"close":25.52,"volume":17335320,"rsi_14":44.34,"sma_20":26.22,"sma_60":28.51,"sma_120":28.66},{"date":"2025-12-02","open":25.71,"high":25.74,"low":25.01,"close":25.43,"volume":17932886,"rsi_14":44.39,"sma_20":26.08,"sma_60":28.42,"sma_120":28.68},{"date":"2025-12-03","open":25.42,"high":25.74,"low":25.12,"close":25.63,"volume":20048833,"rsi_14":43.46,"sma_20":26.08,"sma_60":28.33,"sma_120":28.7},{"date":"2025-12-04","open":25.59,"high":25.66,"low":25.19,"close":25.41,"volume":15680484,"rsi_14":47.88,"sma_20":26.02,"sma_60":28.23,"sma_120":28.72},{"date":"2025-12-05","open":25.52,"high":25.63,"low":25.26,"close":25.46,"volume":10879909,"rsi_14":49.0,"sma_20":26.0,"sma_60":28.12,"sma_120":28.74},{"date":"2025-12-08","open":25.52,"high":25.74,"low":25.15,"close":25.6,"volume":15581616,"rsi_14":54.66,"sma_20":25.96,"sma_60":28.03,"sma_120":28.76},{"date":"2025-12-09","open":25.28,"high":25.45,"low":24.87,"close":25.11,"volume":16566563,"rsi_14":48.23,"sma_20":25.89,"sma_60":27.94,"sma_120":28.78},{"date":"2025-12-10","open":25.38,"high":26.14,"low":25.15,"close":25.87,"volume":17622045,"rsi_14":51.33,"sma_20":25.87,"sma_60":27.85,"sma_120":28.8},{"date":"2025-12-11","open":25.95,"high":27.65,"low":25.95,"close":27.4,"volume":24096722,"rsi_14":65.14,"sma_20":25.9,"sma_60":27.8,"sma_120":28.83},{"date":"2025-12-12","open":27.62,"high":27.72,"low":27.18,"close":27.18,"volume":16421265,"rsi_14":57.26,"sma_20":25.98,"sma_60":27.73,"sma_120":28.85},{"date":"2025-12-15","open":27.67,"high":28.36,"low":27.48,"close":28.15,"volume":21363740,"rsi_14":79.63,"sma_20":26.11,"sma_60":27.7,"sma_120":28.88},{"date":"2025-12-16","open":28.22,"high":28.58,"low":27.72,"close":27.76,"volume":22716645,"rsi_14":70.95,"sma_20":26.25,"sma_60":27.66,"sma_120":28.89},{"date":"2025-12-17","open":27.81,"high":28.44,"low":27.57,"close":27.59,"volume":18753730,"rsi_14":72.41,"sma_20":26.36,"sma_60":27.62,"sma_120":28.9},{"date":"2025-12-18","open":27.94,"high":28.06,"low":27.54,"close":27.89,"volume":22533815,"rsi_14":72.22,"sma_20":26.48,"sma_60":27.58,"sma_120":28.9},{"date":"2025-12-19","open":28.1,"high":30.99,"low":27.52,"close":30.63,"volume":84280952,"rsi_14":80.93,"sma_20":26.76,"sma_60":27.59,"sma_120":28.92},{"date":"2025-12-22","open":30.76,"high":31.85,"low":30.53,"close":31.69,"volume":29981711,"rsi_14":83.9,"sma_20":27.05,"sma_60":27.62,"sma_120":28.94},{"date":"2025-12-23","open":32.01,"high":32.37,"low":30.83,"close":31.16,"volume":24490108,"rsi_14":78.91,"sma_20":27.39,"sma_60":27.66,"sma_120":28.96},{"date":"2025-12-24","open":30.98,"high":31.12,"low":30.63,"close":30.76,"volume":7559243,"rsi_14":77.4,"sma_20":27.67,"sma_60":27.7,"sma_120":28.97},{"date":"2025-12-26","open":30.76,"high":30.95,"low":30.13,"close":30.22,"volume":10286954,"rsi_14":73.2,"sma_20":27.93,"sma_60":27.73,"sma_120":28.99},{"date":"2025-12-29","open":29.96,"high":30.24,"low":29.79,"close":30.24,"volume":14914698,"rsi_14":72.89,"sma_20":28.18,"sma_60":27.77,"sma_120":29.0},{"date":"2025-12-30","open":30.24,"high":30.52,"low":30.22,"close":30.33,"volume":9327592,"rsi_14":76.85,"sma_20":28.42,"sma_60":27.8,"sma_120":29.02},{"date":"2025-12-31","open":30.33,"high":30.41,"low":30.05,"close":30.06,"volume":8289858,"rsi_14":72.66,"sma_20":28.66,"sma_60":27.83,"sma_120":29.03},{"date":"2026-01-02","open":30.21,"high":30.73,"low":29.89,"close":30.43,"volume":15892045,"rsi_14":68.73,"sma_20":28.9,"sma_60":27.86,"sma_120":29.05},{"date":"2026-01-05","open":30.02,"high":31.28,"low":29.93,"close":30.99,"volume":21182326,"rsi_14":72.58,"sma_20":29.19,"sma_60":27.91,"sma_120":29.07},{"date":"2026-01-06","open":31.1,"high":32.28,"low":30.97,"close":31.79,"volume":23312495,"rsi_14":72.02,"sma_20":29.51,"sma_60":27.97,"sma_120":29.1},{"date":"2026-01-07","open":30.98,"high":31.68,"low":30.98,"close":31.6,"volume":18236318,"rsi_14":73.87,"sma_20":29.81,"sma_60":28.05,"sma_120":29.12},{"date":"2026-01-08","open":31.58,"high":31.96,"low":30.99,"close":31.19,"volume":20601601,"rsi_14":71.68,"sma_20":30.12,"sma_60":28.11,"sma_120":29.14},{"date":"2026-01-09","open":31.27,"high":31.67,"low":30.86,"close":31.62,"volume":14978574,"rsi_14":72.11,"sma_20":30.41,"sma_60":28.16,"sma_120":29.15},{"date":"2026-01-12","open":31.39,"high":31.5,"low":30.91,"close":31.11,"volume":14816093,"rsi_14":53.88,"sma_20":30.6,"sma_60":28.2,"sma_120":29.17},{"date":"2026-01-13","open":30.79,"high":31.03,"low":29.83,"close":30.5,"volume":19716388,"rsi_14":39.66,"sma_20":30.77,"sma_60":28.25,"sma_120":29.17},{"date":"2026-01-14","open":30.26,"high":30.28,"low":29.12,"close":29.7,"volume":23791609,"rsi_14":37.91,"sma_20":30.85,"sma_60":28.28,"sma_120":29.17},{"date":"2026-01-15","open":29.98,"high":30.08,"low":28.91,"close":28.98,"volume":19752047,"rsi_14":35.97,"sma_20":30.91,"sma_60":28.29,"sma_120":29.17},{"date":"2026-01-16","open":28.98,"high":29.03,"low":28.34,"close":28.46,"volume":16310449,"rsi_14":36.14,"sma_20":30.96,"sma_60":28.27,"sma_120":29.17},{"date":"2026-01-20","open":27.5,"high":28.24,"low":27.32,"close":27.58,"volume":19502294,"rsi_14":31.51,"sma_20":30.94,"sma_60":28.24,"sma_120":29.15},{"date":"2026-01-21","open":27.88,"high":28.08,"low":27.58,"close":27.81,"volume":15394085,"rsi_14":32.71,"sma_20":30.8,"sma_60":28.22,"sma_120":29.14},{"date":"2026-01-22","open":28.42,"high":28.51,"low":27.96,"close":28.04,"volume":16454781,"rsi_14":36.13,"sma_20":30.61,"sma_60":28.21,"sma_120":29.12},{"date":"2026-01-23","open":27.9,"high":28.42,"low":27.75,"close":28.1,"volume":18889900,"rsi_14":33.24,"sma_20":30.46,"sma_60":28.19,"sma_120":29.12},{"date":"2026-01-26","open":27.96,"high":28.43,"low":27.87,"close":28.22,"volume":15455200,"rsi_14":28.7,"sma_20":30.33,"sma_60":28.2,"sma_120":29.11},{"date":"2026-01-27","open":28.22,"high":28.27,"low":27.89,"close":28.24,"volume":10045400,"rsi_14":19.04,"sma_20":30.23,"sma_60":28.22,"sma_120":29.11},{"date":"2026-01-28","open":28.3,"high":28.85,"low":28.17,"close":28.27,"volume":19948900,"rsi_14":20.11,"sma_20":30.13,"sma_60":28.22,"sma_120":29.1},{"date":"2026-01-29","open":28.83,"high":30.94,"low":28.77,"close":30.66,"volume":40745500,"rsi_14":46.48,"sma_20":30.14,"sma_60":28.26,"sma_120":29.12},{"date":"2026-01-30","open":30.51,"high":30.51,"low":29.11,"close":29.55,"volume":22778800,"rsi_14":37.4,"sma_20":30.12,"sma_60":28.29,"sma_120":29.13},{"date":"2026-02-02","open":29.7,"high":32.18,"low":29.65,"close":31.94,"volume":30352500,"rsi_14":54.09,"sma_20":30.19,"sma_60":28.39,"sma_120":29.17},{"date":"2026-02-03","open":31.43,"high":32.63,"low":31.14,"close":31.44,"volume":29019700,"rsi_14":54.67,"sma_20":30.22,"sma_60":28.48,"sma_120":29.19},{"date":"2026-02-04","open":31.92,"high":31.92,"low":30.65,"close":31.58,"volume":23860000,"rsi_14":60.04,"sma_20":30.21,"sma_60":28.57,"sma_120":29.2},{"date":"2026-02-05","open":31.34,"high":32.1,"low":30.76,"close":30.95,"volume":17165700,"rsi_14":60.68,"sma_20":30.17,"sma_60":28.65,"sma_120":29.21},{"date":"2026-02-06","open":31.31,"high":33.49,"low":31.23,"close":33.45,"volume":27375400,"rsi_14":72.18,"sma_20":30.29,"sma_60":28.77,"sma_120":29.24},{"date":"2026-02-09","open":32.94,"high":33.09,"low":32.26,"close":32.29,"volume":18347600,"rsi_14":70.45,"sma_20":30.32,"sma_60":28.87,"sma_120":29.27},{"date":"2026-02-10","open":32.06,"high":33.14,"low":32.01,"close":32.82,"volume":21398278,"rsi_14":60.15,"sma_20":30.69,"sma_60":28.27,"sma_120":29.16},{"date":"2026-02-11","open":32.74,"high":33.05,"low":32.04,"close":32.57,"volume":18953426,"rsi_14":56.88,"sma_20":30.79,"sma_60":28.36,"sma_120":29.19},{"date":"2026-02-12","open":32.81,"high":33.22,"low":31.6,"close":32.09,"volume":21246425,"rsi_14":51.34,"sma_20":30.88,"sma_60":28.44,"sma_120":29.22},{"date":"2026-02-13","open":31.9,"high":32.02,"low":31.01,"close":31.42,"volume":18274778,"rsi_14":48.56,"sma_20":30.93,"sma_60":28.49,"sma_120":29.24},{"date":"2026-02-17","open":32.18,"high":32.82,"low":31.76,"close":32.32,"volume":19756334,"rsi_14":64.27,"sma_20":30.94,"sma_60":29.42,"sma_120":29.37},{"date":"2026-02-18","open":31.8,"high":32.8,"low":31.49,"close":32.18,"volume":17421100,"rsi_14":63.49,"sma_20":31.16,"sma_60":29.53,"sma_120":29.38},{"date":"2026-02-19","open":31.84,"high":32.33,"low":31.12,"close":31.2,"volume":23590700,"rsi_14":51.57,"sma_20":31.33,"sma_60":29.63,"sma_120":29.37},{"date":"2026-02-20","open":31.2,"high":32.0,"low":31.05,"close":31.63,"volume":18134870,"rsi_14":58.19,"sma_20":31.5,"sma_60":29.72,"sma_120":29.37},{"date":"2026-02-23","open":31.57,"high":32.01,"low":29.63,"close":30.08,"volume":24145900,"rsi_14":40.91,"sma_20":31.6,"sma_60":29.82,"sma_120":29.36},{"date":"2026-02-24","open":29.94,"high":31.29,"low":29.75,"close":31.26,"volume":15651158,"rsi_14":50.0,"sma_20":31.13,"sma_60":28.7,"sma_120":29.32},{"date":"2026-02-25","open":31.39,"high":31.57,"low":30.83,"close":31.35,"volume":13804280,"rsi_14":48.41,"sma_20":31.9,"sma_60":30.02,"sma_120":29.36},{"date":"2026-02-26","open":31.85,"high":32.63,"low":31.68,"close":32.34,"volume":15699764,"rsi_14":60.38,"sma_20":31.17,"sma_60":28.89,"sma_120":29.36},{"date":"2026-02-27","open":31.03,"high":31.61,"low":30.87,"close":31.2,"volume":19943510,"rsi_14":58.47,"sma_20":31.14,"sma_60":28.97,"sma_120":29.37},{"date":"2026-03-02","open":28.53,"high":29.41,"low":27.6,"close":28.82,"volume":38032971,"rsi_14":34.65,"sma_20":32.07,"sma_60":30.28,"sma_120":29.35},{"date":"2026-03-03","open":27.36,"high":28.51,"low":26.8,"close":28.21,"volume":29997716,"rsi_14":30.14,"sma_20":31.87,"sma_60":30.32,"sma_120":29.32},{"date":"2026-03-04","open":28.27,"high":28.63,"low":27.58,"close":27.7,"volume":21952061,"rsi_14":49.15,"sma_20":30.65,"sma_60":29.05,"sma_120":29.34},{"date":"2026-03-05","open":27.35,"high":28.1,"low":26.42,"close":26.86,"volume":34452679,"rsi_14":45.54,"sma_20":30.46,"sma_60":29.07,"sma_120":29.32},{"date":"2026-03-06","open":25.55,"high":25.68,"low":25.16,"close":25.5,"volume":36027957,"rsi_14":17.4,"sma_20":30.24,"sma_60":29.06,"sma_120":29.29},{"date":"2026-03-09","open":24.12,"high":26.11,"low":23.22,"close":26.1,"volume":56016440,"rsi_14":25.57,"sma_20":30.77,"sma_60":30.39,"sma_120":29.16},{"date":"2026-03-10","open":25.69,"high":26.68,"low":25.01,"close":25.92,"volume":35595876,"rsi_14":25.51,"sma_20":30.44,"sma_60":30.39,"sma_120":29.12},{"date":"2026-03-11","open":25.8,"high":26.25,"low":25.21,"close":25.68,"volume":23280370,"rsi_14":23.66,"sma_20":29.85,"sma_60":29.09,"sma_120":29.16},{"date":"2026-03-12","open":24.95,"high":24.96,"low":23.6,"close":23.65,"volume":38732224,"rsi_14":20.76,"sma_20":29.61,"sma_60":30.3,"sma_120":29.02},{"date":"2026-03-13","open":23.82,"high":24.55,"low":23.52,"close":23.72,"volume":23093248,"rsi_14":15.19,"sma_20":29.4,"sma_60":29.02,"sma_120":29.02},{"date":"2026-03-16","open":24.16,"high":24.81,"low":24.14,"close":24.45,"volume":24107722,"rsi_14":20.9,"sma_20":28.97,"sma_60":29.02,"sma_120":28.96},{"date":"2026-03-17","open":25.01,"high":25.13,"low":24.63,"close":24.81,"volume":21006549,"rsi_14":22.76,"sma_20":28.58,"sma_60":29.01,"sma_120":28.91},{"date":"2026-03-18","open":24.47,"high":24.76,"low":23.89,"close":23.89,"volume":26305629,"rsi_14":14.61,"sma_20":28.15,"sma_60":28.99,"sma_120":28.85},{"date":"2026-03-19","open":23.75,"high":24.76,"low":23.69,"close":24.66,"volume":30118754,"rsi_14":21.53,"sma_20":27.81,"sma_60":28.97,"sma_120":28.79},{"date":"2026-03-20","open":24.29,"high":24.49,"low":23.64,"close":23.85,"volume":48721658,"rsi_14":25.2,"sma_20":27.38,"sma_60":28.94,"sma_120":28.73},{"date":"2026-03-23","open":25.37,"high":25.92,"low":25.09,"close":25.17,"volume":34796917,"rsi_14":35.77,"sma_20":27.06,"sma_60":28.94,"sma_120":28.68},{"date":"2026-03-24","open":24.49,"high":25.4,"low":24.44,"close":25.19,"volume":24791266,"rsi_14":37.8,"sma_20":26.75,"sma_60":28.93,"sma_120":28.63},{"date":"2026-03-25","open":25.93,"high":26.1,"low":25.23,"close":25.44,"volume":24568968,"rsi_14":42.81,"sma_20":26.45,"sma_60":28.93,"sma_120":28.58},{"date":"2026-03-26","open":25.11,"high":25.59,"low":24.88,"close":25.0,"volume":22463452,"rsi_14":47.21,"sma_20":26.08,"sma_60":28.92,"sma_120":28.52},{"date":"2026-03-27","open":24.3,"high":25.18,"low":23.4,"close":23.92,"volume":43089942,"rsi_14":38.2,"sma_20":25.71,"sma_60":28.89,"sma_120":28.46},{"date":"2026-03-30","open":24.11,"high":24.56,"low":23.53,"close":23.69,"volume":26741367,"rsi_14":38.1,"sma_20":25.45,"sma_60":28.86,"sma_120":28.4},{"date":"2026-03-31","open":24.46,"high":25.64,"low":24.23,"close":25.59,"volume":41039130,"rsi_14":49.62,"sma_20":25.32,"sma_60":28.85,"sma_120":28.35},{"date":"2026-04-01","open":26.2,"high":26.44,"low":25.74,"close":26.28,"volume":27439517,"rsi_14":63.71,"sma_20":25.25,"sma_60":28.83,"sma_120":28.32},{"date":"2026-04-02","open":25.06,"high":25.77,"low":24.66,"close":25.36,"volume":26943798,"rsi_14":57.91,"sma_20":25.17,"sma_60":28.8,"sma_120":28.27},{"date":"2026-04-06","open":25.41,"high":25.69,"low":25.0,"close":25.68,"volume":16505101,"rsi_14":56.15,"sma_20":25.18,"sma_60":28.76,"sma_120":28.23},{"date":"2026-04-07","open":25.18,"high":25.19,"low":24.47,"close":24.92,"volume":25395338,"rsi_14":50.59,"sma_20":25.12,"sma_60":28.71,"sma_120":28.18},{"date":"2026-04-08","open":27.97,"high":28.67,"low":27.29,"close":27.72,"volume":52285403,"rsi_14":65.52,"sma_20":25.22,"sma_60":28.71,"sma_120":28.16},{"date":"2026-04-09","open":27.51,"high":27.81,"low":26.6,"close":27.54,"volume":25712550,"rsi_14":62.28,"sma_20":25.31,"sma_60":28.7,"sma_120":28.14},{"date":"2026-04-10","open":28.01,"high":28.19,"low":27.14,"close":27.67,"volume":19468078,"rsi_14":67.25,"sma_20":25.51,"sma_60":28.65,"sma_120":28.12},{"date":"2026-04-13","open":26.8,"high":27.49,"low":26.53,"close":27.44,"volume":20060125,"rsi_14":61.47,"sma_20":25.7,"sma_60":28.57,"sma_120":28.1},{"date":"2026-04-14","open":27.94,"high":28.61,"low":27.73,"close":28.37,"volume":20048717,"rsi_14":64.67,"sma_20":25.9,"sma_60":28.52,"sma_120":28.09},{"date":"2026-04-15","open":28.42,"high":28.81,"low":27.96,"close":28.5,"volume":20614945,"rsi_14":64.26,"sma_20":26.09,"sma_60":28.48,"sma_120":28.09},{"date":"2026-04-16","open":28.58,"high":28.81,"low":26.86,"close":27.01,"volume":32073625,"rsi_14":58.53,"sma_20":26.24,"sma_60":28.43,"sma_120":28.08},{"date":"2026-04-17","open":28.74,"high":29.83,"low":28.63,"close":28.9,"volume":37524034,"rsi_14":69.7,"sma_20":26.46,"sma_60":28.4,"sma_120":28.08},{"date":"2026-04-20","open":28.44,"high":28.74,"low":28.18,"close":28.69,"volume":19133309,"rsi_14":69.92,"sma_20":26.7,"sma_60":28.37,"sma_120":28.09},{"date":"2026-04-21","open":28.61,"high":28.64,"low":26.91,"close":27.06,"volume":29166035,"rsi_14":56.03,"sma_20":26.8,"sma_60":28.32,"sma_120":28.07},{"date":"2026-04-22","open":27.12,"high":27.39,"low":26.41,"close":26.64,"volume":17360180,"rsi_14":51.41,"sma_20":26.87,"sma_60":28.25,"sma_120":28.06},{"date":"2026-04-23","open":26.49,"high":27.03,"low":25.89,"close":26.35,"volume":21056953,"rsi_14":54.38,"sma_20":26.92,"sma_60":28.17,"sma_120":28.04},{"date":"2026-04-24","open":26.45,"high":27.0,"low":26.24,"close":26.87,"volume":17360529,"rsi_14":55.08,"sma_20":27.01,"sma_60":28.08,"sma_120":28.03},{"date":"2026-04-27","open":26.43,"high":26.75,"low":26.16,"close":26.47,"volume":18879774,"rsi_14":56.89,"sma_20":27.14,"sma_60":28.0,"sma_120":28.02},{"date":"2026-04-28","open":25.95,"high":26.32,"low":25.83,"close":26.01,"volume":15692243,"rsi_14":40.47,"sma_20":27.26,"sma_60":27.91,"sma_120":28.01},{"date":"2026-04-29","open":25.72,"high":25.73,"low":25.06,"close":25.3,"volume":26210391,"rsi_14":38.13,"sma_20":27.24,"sma_60":27.8,"sma_120":27.98},{"date":"2026-04-30","open":26.2,"high":27.06,"low":25.89,"close":26.22,"volume":28026873,"rsi_14":42.88,"sma_20":27.24,"sma_60":27.71,"sma_120":27.96},{"date":"2026-05-01","open":26.33,"high":27.01,"low":25.79,"close":26.36,"volume":21981175,"rsi_14":44.57,"sma_20":27.29,"sma_60":27.64,"sma_120":27.94},{"date":"2026-05-04","open":25.83,"high":26.47,"low":24.97,"close":25.39,"volume":31850861,"rsi_14":35.37,"sma_20":27.27,"sma_60":27.56,"sma_120":27.92},{"date":"2026-05-05","open":25.45,"high":26.0,"low":25.39,"close":25.48,"volume":80404399,"rsi_14":35.31,"sma_20":27.3,"sma_60":27.5,"sma_120":27.9},{"date":"2026-05-06","open":27.0,"high":27.31,"low":26.49,"close":27.21,"volume":50805337,"rsi_14":50.93,"sma_20":27.28,"sma_60":27.48,"sma_120":27.88},{"date":"2026-05-07","open":27.31,"high":27.74,"low":26.45,"close":26.7,"volume":26335112,"rsi_14":37.87,"sma_20":27.23,"sma_60":27.46,"sma_120":27.85},{"date":"2026-05-08","open":26.9,"high":26.99,"low":25.96,"close":26.09,"volume":29526401,"rsi_14":36.28,"sma_20":27.15,"sma_60":27.43,"sma_120":27.83},{"date":"2026-05-11","open":25.57,"high":25.72,"low":24.71,"close":25.16,"volume":37239603,"rsi_14":39.07,"sma_20":27.04,"sma_60":27.38,"sma_120":27.79},{"date":"2026-05-12","open":25.11,"high":25.18,"low":24.46,"close":24.57,"volume":30771996,"rsi_14":38.38,"sma_20":26.85,"sma_60":27.24,"sma_120":27.76},{"date":"2026-05-13","open":24.45,"high":24.92,"low":24.14,"close":24.75,"volume":23074139,"rsi_14":40.85,"sma_20":26.66,"sma_60":27.11,"sma_120":27.73},{"date":"2026-05-14","open":25.46,"high":25.75,"low":24.91,"close":24.92,"volume":22757997,"rsi_14":38.49,"sma_20":26.55,"sma_60":26.98,"sma_120":27.71},{"date":"2026-05-15","open":24.59,"high":24.86,"low":24.31,"close":24.37,"volume":22806377,"rsi_14":37.7,"sma_20":26.32,"sma_60":26.86,"sma_120":27.68},{"date":"2026-05-18","open":24.75,"high":25.2,"low":24.52,"close":24.78,"volume":27417396,"rsi_14":41.68,"sma_20":26.12,"sma_60":26.73,"sma_120":27.65},{"date":"2026-05-19","open":24.52,"high":24.58,"low":23.55,"close":23.77,"volume":29209242,"rsi_14":40.43,"sma_20":25.94,"sma_60":26.6,"sma_120":27.61},{"date":"2026-05-20","open":23.88,"high":26.2,"low":23.33,"close":25.9,"volume":48976045,"rsi_14":47.63,"sma_20":25.9,"sma_60":26.51,"sma_120":27.61},{"date":"2026-05-21","open":25.31,"high":26.35,"low":24.78,"close":26.05,"volume":34181790,"rsi_14":47.49,"sma_20":25.87,"sma_60":26.41,"sma_120":27.6},{"date":"2026-05-22","open":26.16,"high":26.36,"low":25.69,"close":25.85,"volume":17161641,"rsi_14":51.63,"sma_20":25.81,"sma_60":26.3,"sma_120":27.6},{"date":"2026-05-26","open":26.68,"high":26.95,"low":26.36,"close":26.57,"volume":24977733,"rsi_14":54.75,"sma_20":25.81,"sma_60":26.22,"sma_120":27.6},{"date":"2026-05-27","open":27.34,"high":28.14,"low":27.21,"close":27.84,"volume":32843575,"rsi_14":52.41,"sma_20":25.9,"sma_60":26.2,"sma_120":27.6},{"date":"2026-05-28","open":27.2,"high":28.13,"low":27.1,"close":27.8,"volume":20159113,"rsi_14":55.29,"sma_20":26.01,"sma_60":26.19,"sma_120":27.61},{"date":"2026-05-29","open":27.94,"high":28.25,"low":27.62,"close":27.92,"volume":36971114,"rsi_14":59.98,"sma_20":26.09,"sma_60":26.19,"sma_120":27.62},{"date":"2026-06-01","open":27.37,"high":27.94,"low":26.88,"close":27.37,"volume":23438143,"rsi_14":63.03,"sma_20":26.14,"sma_60":26.2,"sma_120":27.63},{"date":"2026-06-02","open":27.26,"high":27.52,"low":26.96,"close":27.5,"volume":18117244,"rsi_14":68.5,"sma_20":26.23,"sma_60":26.23,"sma_120":27.65},{"date":"2026-06-03","open":27.11,"high":27.67,"low":26.87,"close":27.03,"volume":18208918,"rsi_14":63.64,"sma_20":26.3,"sma_60":26.24,"sma_120":27.66},{"date":"2026-06-04","open":27.5,"high":27.81,"low":26.98,"close":27.71,"volume":17917521,"rsi_14":65.84,"sma_20":26.32,"sma_60":26.27,"sma_120":27.68},{"date":"2026-06-05","open":27.5,"high":27.95,"low":26.88,"close":27.27,"volume":15915125,"rsi_14":66.63,"sma_20":26.34,"sma_60":26.29,"sma_120":27.69},{"date":"2026-06-08","open":27.04,"high":27.24,"low":26.8,"close":26.87,"volume":15923989,"rsi_14":62.59,"sma_20":26.37,"sma_60":26.35,"sma_120":27.7},{"date":"2026-06-09","open":27.39,"high":28.06,"low":26.66,"close":27.59,"volume":30367965,"rsi_14":73.91,"sma_20":26.49,"sma_60":26.41,"sma_120":27.71},{"date":"2026-06-10","open":27.16,"high":27.3,"low":25.64,"close":25.86,"volume":24295099,"rsi_14":49.8,"sma_20":26.54,"sma_60":26.43,"sma_120":27.72},{"date":"2026-06-11","open":25.54,"high":28.02,"low":25.52,"close":27.98,"volume":30013290,"rsi_14":60.17,"sma_20":26.7,"sma_60":26.48,"sma_120":27.74},{"date":"2026-06-12","open":28.59,"high":29.04,"low":27.78,"close":29.03,"volume":29553313,"rsi_14":65.2,"sma_20":26.9,"sma_60":26.56,"sma_120":27.78},{"date":"2026-06-15","open":30.25,"high":30.98,"low":29.83,"close":29.96,"volume":37900563,"rsi_14":65.97,"sma_20":27.17,"sma_60":26.65,"sma_120":27.81},{"date":"2026-06-16","open":30.35,"high":30.89,"low":30.06,"close":30.74,"volume":24486199,"rsi_14":64.28,"sma_20":27.47,"sma_60":26.76,"sma_120":27.85},{"date":"2026-06-17","open":30.93,"high":31.43,"low":29.71,"close":29.76,"volume":24845430,"rsi_14":58.89,"sma_20":27.77,"sma_60":26.84,"sma_120":27.89},{"date":"2026-06-18","open":31.02,"high":31.14,"low":30.52,"close":30.71,"volume":31480640,"rsi_14":61.69,"sma_20":28.01,"sma_60":26.93,"sma_120":27.93},{"date":"2026-06-22","open":30.6,"high":30.83,"low":29.71,"close":30.03,"volume":31566328,"rsi_14":61.08,"sma_20":28.21,"sma_60":27.0,"sma_120":27.96},{"date":"2026-06-23","open":27.26,"high":28.74,"low":26.86,"close":28.57,"volume":40341608,"rsi_14":54.01,"sma_20":28.35,"sma_60":27.06,"sma_120":27.99},{"date":"2026-06-24","open":29.16,"high":29.85,"low":28.64,"close":28.76,"volume":31566158,"rsi_14":56.6,"sma_20":28.46,"sma_60":27.14,"sma_120":28.01},{"date":"2026-06-25","open":29.16,"high":29.74,"low":27.99,"close":28.31,"volume":29398707,"rsi_14":52.31,"sma_20":28.48,"sma_60":27.21,"sma_120":28.04},{"date":"2026-06-26","open":28.05,"high":28.98,"low":27.99,"close":28.92,"volume":32186441,"rsi_14":56.19,"sma_20":28.54,"sma_60":27.26,"sma_120":28.06},{"date":"2026-06-29","open":29.04,"high":29.49,"low":28.88,"close":29.04,"volume":19283532,"rsi_14":58.46,"sma_20":28.6,"sma_60":27.31,"sma_120":28.07},{"date":"2026-06-30","open":28.79,"high":28.97,"low":28.11,"close":28.42,"volume":17824893,"rsi_14":53.28,"sma_20":28.65,"sma_60":27.36,"sma_120":28.08},{"date":"2026-07-01","open":28.45,"high":29.27,"low":28.33,"close":28.37,"volume":18553925,"rsi_14":61.39,"sma_20":28.69,"sma_60":27.4,"sma_120":28.08},{"date":"2026-07-02","open":28.76,"high":29.0,"low":27.32,"close":27.77,"volume":19204725,"rsi_14":48.82,"sma_20":28.73,"sma_60":27.45,"sma_120":28.08},{"date":"2026-07-06","open":27.86,"high":28.11,"low":27.24,"close":27.37,"volume":15018423,"rsi_14":40.63,"sma_20":28.71,"sma_60":27.44,"sma_120":28.07},{"date":"2026-07-07","open":27.2,"high":27.43,"low":26.32,"close":26.54,"volume":18242448,"rsi_14":30.3,"sma_20":28.68,"sma_60":27.42,"sma_120":28.06},{"date":"2026-07-08","open":25.97,"high":25.98,"low":25.14,"close":25.51,"volume":27594125,"rsi_14":20.87,"sma_20":28.61,"sma_60":27.38,"sma_120":28.01},{"date":"2026-07-09","open":25.84,"high":26.9,"low":25.68,"close":26.58,"volume":16732518,"rsi_14":32.49,"sma_20":28.56,"sma_60":27.36,"sma_120":27.97},{"date":"2026-07-10","open":26.73,"high":27.04,"low":26.26,"close":26.69,"volume":12441521,"rsi_14":25.5,"sma_20":28.6,"sma_60":27.33,"sma_120":27.93},{"date":"2026-07-13","open":26.37,"high":27.16,"low":26.2,"close":26.47,"volume":16289996,"rsi_14":26.98,"sma_20":28.52,"sma_60":27.29,"sma_120":27.89},{"date":"2026-07-14","open":26.36,"high":26.78,"low":26.12,"close":26.36,"volume":14215571,"rsi_14":32.74,"sma_20":28.39,"sma_60":27.28,"sma_120":27.85},{"date":"2026-07-15","open":26.49,"high":27.08,"low":26.24,"close":26.45,"volume":19347412,"rsi_14":31.76,"sma_20":28.22,"sma_60":27.24,"sma_120":27.82},{"date":"2026-07-16","open":26.35,"high":26.72,"low":26.12,"close":26.72,"volume":13947450,"rsi_14":36.96,"sma_20":28.01,"sma_60":27.2,"sma_120":27.79},{"date":"2026-07-17","open":25.88,"high":26.52,"low":25.73,"close":26.27,"volume":16843688,"rsi_14":27.81,"sma_20":27.84,"sma_60":27.18,"sma_120":27.75},{"date":"2026-07-20","open":26.47,"high":26.63,"low":25.69,"close":25.91,"volume":17759083,"rsi_14":24.82,"sma_20":27.6,"sma_60":27.17,"sma_120":27.71},{"date":"2026-07-21","open":25.97,"high":26.19,"low":25.69,"close":26.03,"volume":16029496,"rsi_14":28.86,"sma_20":27.39,"sma_60":27.16,"sma_120":27.67},{"date":"2026-07-22","open":25.85,"high":26.35,"low":25.61,"close":25.97,"volume":15859788,"rsi_14":28.94,"sma_20":27.26,"sma_60":27.14,"sma_120":27.61},{"date":"2026-07-23","open":25.14,"high":25.61,"low":24.97,"close":25.14,"volume":24933018,"rsi_14":27.93,"sma_20":27.08,"sma_60":27.12,"sma_120":27.56},{"date":"2026-07-24","open":25.52,"high":26.88,"low":25.45,"close":26.19,"volume":23020507,"rsi_14":41.16,"sma_20":26.98,"sma_60":27.12,"sma_120":27.51},{"date":"2026-07-27","open":27.06,"high":27.35,"low":26.53,"close":26.98,"volume":21121034,"rsi_14":53.44,"sma_20":26.88,"sma_60":27.14,"sma_120":27.47},{"date":"2026-07-28","open":26.95,"high":28.17,"low":26.77,"close":28.08,"volume":27080980,"rsi_14":69.39,"sma_20":26.83,"sma_60":27.17,"sma_120":27.44},{"date":"2026-07-29","open":27.34,"high":28.24,"low":27.19,"close":27.67,"volume":20271346,"rsi_14":59.07,"sma_20":26.79,"sma_60":27.19,"sma_120":27.42},{"date":"2026-07-30","open":27.53,"high":27.79,"low":27.02,"close":27.63,"volume":23658319,"rsi_14":57.96,"sma_20":26.75,"sma_60":27.23,"sma_120":27.4},{"date":"2026-07-31","open":27.76,"high":27.85,"low":27.14,"close":27.67,"volume":17275090,"rsi_14":60.45,"sma_20":26.75,"sma_60":27.26,"sma_120":27.38},{"date":"2026-08-03","open":28.32,"high":28.94,"low":28.08,"close":28.59,"volume":16774198,"rsi_14":67.0,"sma_20":26.81,"sma_60":27.28,"sma_120":27.46},{"date":"2026-08-04","open":29.17,"high":29.76,"low":29.14,"close":29.44,"volume":22467228,"rsi_14":70.44,"sma_20":26.96,"sma_60":27.32,"sma_120":27.43},{"date":"2026-08-05","open":29.6,"high":30.06,"low":29.48,"close":29.52,"volume":17042348,"rsi_14":69.67,"sma_20":27.16,"sma_60":27.38,"sma_120":27.4},{"date":"2026-08-06","open":29.25,"high":29.41,"low":28.62,"close":28.64,"volume":13941181,"rsi_14":65.87,"sma_20":27.26,"sma_60":27.44,"sma_120":27.37},{"date":"2026-08-07","open":29.27,"high":29.27,"low":28.32,"close":28.99,"volume":13379977,"rsi_14":69.89,"sma_20":27.37,"sma_60":27.5,"sma_120":27.35},{"date":"2026-08-10","open":28.3,"high":28.49,"low":27.7,"close":27.75,"volume":24288001,"rsi_14":59.29,"sma_20":27.43,"sma_60":27.55,"sma_120":27.31},{"date":"2026-08-11","open":27.99,"high":28.43,"low":27.55,"close":27.73,"volume":13927076,"rsi_14":59.6,"sma_20":27.49,"sma_60":27.59,"sma_120":27.27},{"date":"2026-08-12","open":27.92,"high":28.11,"low":27.48,"close":27.67,"volume":10926677},{"date":"2026-08-13","open":28.17,"high":28.6,"low":27.95,"close":28.42,"volume":13679906,"rsi_14":64.15,"sma_20":27.62,"sma_60":27.7,"sma_120":27.2},{"date":"2026-08-14","open":28.4,"high":28.79,"low":28.1,"close":28.12,"volume":15049748,"rsi_14":57.23,"sma_20":27.71,"sma_60":27.77,"sma_120":27.19},{"date":"2026-08-17","open":27.98,"high":28.1,"low":27.55,"close":27.73,"volume":13671991},{"date":"2026-08-18","open":27.4,"high":27.66,"low":27.22,"close":27.27,"volume":11002139,"rsi_14":45.82,"sma_20":27.85,"sma_60":27.82,"sma_120":27.12},{"date":"2026-08-19","open":27.58,"high":27.61,"low":26.62,"close":26.69,"volume":16238357,"rsi_14":42.1,"sma_20":27.88,"sma_60":27.83,"sma_120":27.07},{"date":"2026-08-20","open":26.2,"high":26.27,"low":25.19,"close":25.37,"volume":26822553,"rsi_14":34.86,"sma_20":27.88,"sma_60":27.81,"sma_120":27.01},{"date":"2026-08-21","open":25.64,"high":25.87,"low":25.46,"close":25.73,"volume":17040781,"rsi_14":29.91,"sma_20":27.85,"sma_60":27.77,"sma_120":26.99},{"date":"2026-08-24","open":26.04,"high":26.42,"low":25.55,"close":25.71,"volume":20293550,"rsi_14":20.87,"sma_20":27.78,"sma_60":27.73,"sma_120":26.96},{"date":"2026-08-25","open":26.2,"high":26.29,"low":25.71,"close":26.14,"volume":19139408,"rsi_14":24.82,"sma_20":27.68,"sma_60":27.7,"sma_120":26.95},{"date":"2026-08-26","open":26.21,"high":26.46,"low":25.54,"close":25.59,"volume":16190601},{"date":"2026-08-27","open":25.4,"high":25.6,"low":24.91,"close":24.95,"volume":15695910,"rsi_14":21.63,"sma_20":27.42,"sma_60":27.62,"sma_120":26.93},{"date":"2026-08-28","open":25.2,"high":25.48,"low":24.69,"close":24.76,"volume":19187978,"rsi_14":25.37,"sma_20":27.27,"sma_60":27.58,"sma_120":26.91},{"date":"2026-08-31","open":24.5,"high":24.56,"low":23.89,"close":23.89,"volume":31285979,"rsi_14":22.25,"sma_20":27.03,"sma_60":27.52,"sma_120":26.89},{"date":"2026-09-01","open":23.6,"high":23.97,"low":23.07,"close":23.23,"volume":25367191,"rsi_14":20.48,"sma_20":26.71,"sma_60":27.45,"sma_120":26.87},{"date":"2026-09-02","open":23.62,"high":23.92,"low":23.35,"close":23.74,"volume":22804105,"rsi_14":17.86,"sma_20":26.41,"sma_60":27.39,"sma_120":26.87},{"date":"2026-09-03","open":23.85,"high":23.95,"low":23.26,"close":23.48,"volume":19918897,"rsi_14":17.96,"sma_20":26.15,"sma_60":27.32,"sma_120":26.87},{"date":"2026-09-04","open":23.45,"high":23.64,"low":23.29,"close":23.51,"volume":16200191,"rsi_14":19.39,"sma_20":25.87,"sma_60":27.28,"sma_120":26.86},{"date":"2026-09-08","open":23.27,"high":23.68,"low":23.15,"close":23.2,"volume":18954189},{"date":"2026-09-09","open":22.93,"high":23.02,"low":22.7,"close":22.7,"volume":19365790,"rsi_14":20.0,"sma_20":25.39,"sma_60":27.09,"sma_120":26.83},{"date":"2026-09-10","open":22.4,"high":22.8,"low":22.28,"close":22.47,"volume":20342656},{"date":"2026-09-11","open":23.06,"high":23.17,"low":22.73,"close":22.75,"volume":16382641,"rsi_14":22.81,"sma_20":24.85,"sma_60":26.83,"sma_120":26.8},{"date":"2026-09-14","open":22.32,"high":22.81,"low":22.11,"close":22.56,"volume":17677651,"rsi_14":22.12,"sma_20":24.57,"sma_60":26.71,"sma_120":26.77},{"date":"2026-09-15","open":22.82,"high":22.82,"low":21.93,"close":22.11,"volume":19612675},{"date":"2026-09-16","open":22.4,"high":22.69,"low":21.98,"close":22.35,"volume":25253239,"rsi_14":19.85,"sma_20":24.05,"sma_60":26.43,"sma_120":26.72},{"date":"2026-09-17","open":22.7,"high":22.95,"low":22.15,"close":22.17,"volume":18279423,"rsi_14":21.63,"sma_20":23.82,"sma_60":26.32,"sma_120":26.69},{"date":"2026-09-18","open":22.14,"high":22.2,"low":21.81,"close":21.84,"volume":27272342,"rsi_14":21.03,"sma_20":23.64,"sma_60":26.2,"sma_120":26.67},{"date":"2026-09-21","open":22.34,"high":22.45,"low":22.04,"close":22.31,"volume":18274473},{"date":"2026-09-22","open":23.19,"high":23.35,"low":22.13,"close":22.28,"volume":40626431,"rsi_14":38.15,"sma_20":23.3,"sma_60":25.99,"sma_120":26.63},{"date":"2026-09-23","open":22.07,"high":22.16,"low":21.52,"close":21.8,"volume":28796014},{"date":"2026-09-24","open":21.51,"high":22.16,"low":21.45,"close":21.79,"volume":28503291,"rsi_14":27.42,"sma_20":22.89,"sma_60":25.75,"sma_120":26.55},{"date":"2026-09-25","open":21.96,"high":22.67,"low":21.69,"close":22.25,"volume":22098931,"rsi_14":34.86,"sma_20":22.76,"sma_60":25.65,"sma_120":26.52},{"date":"2026-09-28","open":21.85,"high":22.66,"low":21.85,"close":22.14,"volume":31394748},{"date":"2026-09-29","open":24.39,"high":25.29,"low":24.0,"close":25.11,"volume":75495841,"rsi_14":68.74,"sma_20":22.69,"sma_60":25.51,"sma_120":26.47},{"date":"2026-09-30","open":25.39,"high":25.48,"low":24.54,"close":24.54,"volume":36023660,"rsi_14":65.29,"sma_20":22.75,"sma_60":25.47,"sma_120":26.45},{"date":"2026-10-01","open":24.66,"high":25.17,"low":24.52,"close":25.07,"volume":26483194},{"date":"2026-10-02","open":25.59,"high":25.89,"low":25.22,"close":25.76,"volume":27462882,"rsi_14":71.28,"sma_20":22.94,"sma_60":25.45,"sma_120":26.4},{"date":"2026-10-05","open":25.89,"high":25.94,"low":25.34,"close":25.56,"volume":22061698,"rsi_14":73.88,"sma_20":23.04,"sma_60":25.43,"sma_120":26.38},{"date":"2026-10-06","open":25.94,"high":26.71,"low":25.82,"close":26.58,"volume":23972459,"rsi_14":76.27,"sma_20":23.21,"sma_60":25.43,"sma_120":26.36},{"date":"2026-10-07","open":26.3,"high":26.47,"low":26.0,"close":26.15,"volume":14811347},{"date":"2026-10-08","open":25.61,"high":26.23,"low":25.51,"close":26.13,"volume":23689235,"rsi_14":76.94,"sma_20":23.56,"sma_60":25.41,"sma_120":26.32},{"date":"2026-10-09","open":26.15,"high":26.45,"low":26.02,"close":26.35,"volume":14441984,"rsi_14":76.1,"sma_20":23.74,"sma_60":25.4,"sma_120":26.3},{"date":"2026-10-12","open":26.07,"high":26.86,"low":25.87,"close":26.48,"volume":12735633,"rsi_14":76.79,"sma_20":23.94,"sma_60":25.41,"sma_120":26.3},{"date":"2026-10-13","open":26.75,"high":26.85,"low":26.44,"close":26.73,"volume":15034382,"rsi_14":82.39,"sma_20":24.17,"sma_60":25.42,"sma_120":26.29},{"date":"2026-10-14","open":26.47,"high":26.53,"low":25.76,"close":25.97,"volume":17419563,"rsi_14":75.09,"sma_20":24.35,"sma_60":25.41,"sma_120":26.29},{"date":"2026-10-15","open":26.07,"high":26.69,"low":25.82,"close":26.46,"volume":18579270,"rsi_14":75.0,"sma_20":24.56,"sma_60":25.42,"sma_120":26.28},{"date":"2026-10-16","open":26.79,"high":26.94,"low":25.78,"close":25.9,"volume":22613381,"rsi_14":71.23,"sma_20":24.77,"sma_60":25.43,"sma_120":26.27},{"date":"2026-10-19","open":25.97,"high":26.55,"low":25.76,"close":26.45,"volume":18553992,"rsi_14":60.44,"sma_20":24.98,"sma_60":25.43,"sma_120":26.28},{"date":"2026-10-20","open":26.28,"high":27.8,"low":26.05,"close":27.06,"volume":21910562,"rsi_14":69.55,"sma_20":25.21,"sma_60":25.43,"sma_120":26.29},{"date":"2026-10-21","open":27.14,"high":27.68,"low":26.84,"close":27.3,"volume":17375726,"rsi_14":68.02,"sma_20":25.49,"sma_60":25.42,"sma_120":26.29},{"date":"2026-10-22","open":26.91,"high":27.65,"low":26.76,"close":27.08,"volume":17882222,"rsi_14":61.58,"sma_20":25.75,"sma_60":25.4,"sma_120":26.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.38,"pbr":2.75,"per":11.38,"roa":3.85,"roe":13.53,"grade":"B","comment":"PER 11.38배, ROE 13.53%","revenue":27593000000.0,"analysis":"PER 11.4배입니다. ROE 13.5%입니다. 시가총액 370.90억. 매출 275.93억, 영업이익 44.11억.","eps_basis":"TTM","debt_ratio":1.7734705384832252,"market_cap":37090094920,"net_income":3137000000.0,"total_debt":25162000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":45.13,"total_assets":49806000000.0,"total_equity":14188000000.0,"profit_margin":11.37,"revenue_basis":"TTM","dividend_yield":0.5,"net_income_basis":"TTM","operating_income":4411000000.0,"operating_margin":15.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":27.08,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":47.0},{"date":"2016-10-25","close":46.92},{"date":"2016-10-26","close":47.15},{"date":"2016-10-27","close":46.53},{"date":"2016-10-28","close":48.45},{"date":"2016-10-31","close":49.1},{"date":"2016-11-01","close":48.42},{"date":"2016-11-02","close":48.27},{"date":"2016-11-03","close":48.32},{"date":"2016-11-04","close":48.04},{"date":"2016-11-07","close":48.99},{"date":"2016-11-08","close":49.82},{"date":"2016-11-09","close":49.36},{"date":"2016-11-10","close":49.92},{"date":"2016-11-11","close":49.82},{"date":"2016-11-14","close":50.78},{"date":"2016-11-15","close":50.97},{"date":"2016-11-16","close":50.94},{"date":"2016-11-17","close":51.5},{"date":"2016-11-18","close":51.5},{"date":"2016-11-21","close":51.26},{"date":"2016-11-22","close":51.77},{"date":"2016-11-23","close":52.3},{"date":"2016-11-25","close":52.55},{"date":"2016-11-28","close":52.06},{"date":"2016-11-29","close":53.22},{"date":"2016-11-30","close":51.41},{"date":"2016-12-01","close":49.88},{"date":"2016-12-02","close":50.4},{"date":"2016-12-05","close":51.63},{"date":"2016-12-06","close":52.58},{"date":"2016-12-07","close":53.16},{"date":"2016-12-08","close":52.92},{"date":"2016-12-09","close":53.34},{"date":"2016-12-12","close":52.13},{"date":"2016-12-13","close":52.15},{"date":"2016-12-14","close":52.41},{"date":"2016-12-15","close":52.96},{"date":"2016-12-16","close":51.5},{"date":"2016-12-19","close":51.32},{"date":"2016-12-20","close":52.49},{"date":"2016-12-21","close":53.09},{"date":"2016-12-22","close":52.41},{"date":"2016-12-23","close":53.03},{"date":"2016-12-27","close":52.64},{"date":"2016-12-28","close":52.19},{"date":"2016-12-29","close":51.99},{"date":"2016-12-30","close":52.06},{"date":"2017-01-03","close":52.14},{"date":"2017-01-04","close":52.82},{"date":"2017-01-05","close":53.71},{"date":"2017-01-06","close":53.65},{"date":"2017-01-09","close":53.69},{"date":"2017-01-10","close":54.25},{"date":"2017-01-11","close":54.56},{"date":"2017-01-12","close":53.64},{"date":"2017-01-13","close":53.46},{"date":"2017-01-17","close":53.09},{"date":"2017-01-18","close":53.6},{"date":"2017-01-19","close":53.45},{"date":"2017-01-20","close":53.3},{"date":"2017-01-23","close":53.77},{"date":"2017-01-24","close":54.53},{"date":"2017-01-25","close":55.83},{"date":"2017-01-26","close":56.93},{"date":"2017-01-27","close":56.29},{"date":"2017-01-30","close":55.64},{"date":"2017-01-31","close":55.38},{"date":"2017-02-01","close":55.47},{"date":"2017-02-02","close":55.31},{"date":"2017-02-03","close":55.28},{"date":"2017-02-06","close":55.5},{"date":"2017-02-07","close":55.45},{"date":"2017-02-08","close":55.59},{"date":"2017-02-09","close":56.31},{"date":"2017-02-10","close":56.25},{"date":"2017-02-13","close":56.46},{"date":"2017-02-14","close":56.37},{"date":"2017-02-15","close":56.48},{"date":"2017-02-16","close":56.03},{"date":"2017-02-17","close":55.4},{"date":"2017-02-21","close":55.89},{"date":"2017-02-22","close":55.5},{"date":"2017-02-23","close":55.92},{"date":"2017-02-24","close":56.03},{"date":"2017-02-27","close":56.05},{"date":"2017-02-28","close":55.95},{"date":"2017-03-01","close":56.5},{"date":"2017-03-02","close":56.57},{"date":"2017-03-03","close":55.72},{"date":"2017-03-06","close":55.74},{"date":"2017-03-07","close":55.53},{"date":"2017-03-08","close":55.53},{"date":"2017-03-09","close":56.2},{"date":"2017-03-10","close":57.21},{"date":"2017-03-13","close":57.11},{"date":"2017-03-14","close":56.99},{"date":"2017-03-15","close":57.37},{"date":"2017-03-16","close":57.54},{"date":"2017-03-17","close":57.64},{"date":"2017-03-20","close":57.76},{"date":"2017-03-21","close":57.79},{"date":"2017-03-22","close":58.29},{"date":"2017-03-23","close":58.52},{"date":"2017-03-24","close":58.6},{"date":"2017-03-27","close":58.87},{"date":"2017-03-28","close":59.26},{"date":"2017-03-29","close":58.96},{"date":"2017-03-30","close":59.29},{"date":"2017-03-31","close":58.91},{"date":"2017-04-03","close":58.72},{"date":"2017-04-04","close":58.64},{"date":"2017-04-05","close":58.8},{"date":"2017-04-06","close":59.06},{"date":"2017-04-07","close":58.61},{"date":"2017-04-10","close":58.44},{"date":"2017-04-11","close":57.78},{"date":"2017-04-12","close":57.73},{"date":"2017-04-13","close":57.47},{"date":"2017-04-17","close":58.46},{"date":"2017-04-18","close":58.37},{"date":"2017-04-19","close":58.68},{"date":"2017-04-20","close":59.21},{"date":"2017-04-21","close":58.96},{"date":"2017-04-24","close":59.62},{"date":"2017-04-25","close":60.03},{"date":"2017-04-26","close":60.55},{"date":"2017-04-27","close":60.98},{"date":"2017-04-28","close":61.77},{"date":"2017-05-01","close":62.55},{"date":"2017-05-02","close":62.7},{"date":"2017-05-03","close":62.64},{"date":"2017-05-04","close":62.97},{"date":"2017-05-05","close":63.02},{"date":"2017-05-08","close":62.73},{"date":"2017-05-09","close":63.22},{"date":"2017-05-10","close":62.14},{"date":"2017-05-11","close":61.99},{"date":"2017-05-12","close":61.19},{"date":"2017-05-15","close":60.91},{"date":"2017-05-16","close":61.2},{"date":"2017-05-17","close":59.75},{"date":"2017-05-18","close":61.04},{"date":"2017-05-19","close":61.5},{"date":"2017-05-22","close":62.05},{"date":"2017-05-23","close":61.92},{"date":"2017-05-24","close":62.02},{"date":"2017-05-25","close":62.77},{"date":"2017-05-26","close":63.36},{"date":"2017-05-30","close":63.74},{"date":"2017-05-31","close":64.07},{"date":"2017-06-01","close":65.4},{"date":"2017-06-02","close":65.47},{"date":"2017-06-05","close":65.06},{"date":"2017-06-06","close":64.33},{"date":"2017-06-07","close":64.3},{"date":"2017-06-08","close":64.33},{"date":"2017-06-09","close":63.34},{"date":"2017-06-12","close":63.59},{"date":"2017-06-13","close":64.06},{"date":"2017-06-14","close":64.76},{"date":"2017-06-15","close":65.5},{"date":"2017-06-16","close":65.64},{"date":"2017-06-19","close":66.32},{"date":"2017-06-20","close":65.7},{"date":"2017-06-21","close":66.43},{"date":"2017-06-22","close":65.69},{"date":"2017-06-23","close":66.45},{"date":"2017-06-26","close":66.0},{"date":"2017-06-27","close":65.05},{"date":"2017-06-28","close":66.1},{"date":"2017-06-29","close":65.15},{"date":"2017-06-30","close":65.57},{"date":"2017-07-03","close":65.25},{"date":"2017-07-05","close":66.54},{"date":"2017-07-06","close":65.48},{"date":"2017-07-07","close":65.83},{"date":"2017-07-10","close":65.84},{"date":"2017-07-11","close":65.75},{"date":"2017-07-12","close":65.97},{"date":"2017-07-13","close":66.17},{"date":"2017-07-14","close":65.75},{"date":"2017-07-17","close":67.02},{"date":"2017-07-18","close":66.75},{"date":"2017-07-19","close":66.77},{"date":"2017-07-20","close":67.58},{"date":"2017-07-21","close":67.0},{"date":"2017-07-24","close":66.99},{"date":"2017-07-25","close":67.15},{"date":"2017-07-26","close":66.7},{"date":"2017-07-27","close":66.34},{"date":"2017-07-28","close":66.4},{"date":"2017-07-31","close":66.78},{"date":"2017-08-01","close":67.81},{"date":"2017-08-02","close":67.5},{"date":"2017-08-03","close":67.42},{"date":"2017-08-04","close":67.81},{"date":"2017-08-07","close":68.0},{"date":"2017-08-08","close":68.03},{"date":"2017-08-09","close":68.16},{"date":"2017-08-10","close":67.38},{"date":"2017-08-11","close":67.48},{"date":"2017-08-14","close":68.03},{"date":"2017-08-15","close":68.71},{"date":"2017-08-16","close":68.87},{"date":"2017-08-17","close":67.51},{"date":"2017-08-18","close":67.46},{"date":"2017-08-21","close":68.5},{"date":"2017-08-22","close":68.29},{"date":"2017-08-23","close":67.72},{"date":"2017-08-24","close":68.18},{"date":"2017-08-25","close":68.17},{"date":"2017-08-28","close":68.55},{"date":"2017-08-29","close":68.11},{"date":"2017-08-30","close":68.54},{"date":"2017-08-31","close":69.48},{"date":"2017-09-01","close":69.13},{"date":"2017-09-05","close":66.97},{"date":"2017-09-06","close":66.96},{"date":"2017-09-07","close":65.66},{"date":"2017-09-08","close":65.57},{"date":"2017-09-11","close":67.65},{"date":"2017-09-12","close":68.18},{"date":"2017-09-13","close":68.42},{"date":"2017-09-14","close":68.74},{"date":"2017-09-15","close":65.94},{"date":"2017-09-18","close":65.19},{"date":"2017-09-19","close":65.22},{"date":"2017-09-20","close":64.48},{"date":"2017-09-21","close":64.45},{"date":"2017-09-22","close":64.33},{"date":"2017-09-25","close":63.5},{"date":"2017-09-26","close":65.32},{"date":"2017-09-27","close":63.68},{"date":"2017-09-28","close":64.37},{"date":"2017-09-29","close":64.57},{"date":"2017-10-02","close":64.43},{"date":"2017-10-03","close":64.1},{"date":"2017-10-04","close":65.19},{"date":"2017-10-05","close":65.91},{"date":"2017-10-06","close":65.63},{"date":"2017-10-09","close":66.45},{"date":"2017-10-10","close":67.08},{"date":"2017-10-11","close":67.2},{"date":"2017-10-12","close":66.86},{"date":"2017-10-13","close":67.94},{"date":"2017-10-16","close":68.24},{"date":"2017-10-17","close":68.13},{"date":"2017-10-18","close":67.46},{"date":"2017-10-19","close":65.79},{"date":"2017-10-20","close":65.88},{"date":"2017-10-23","close":66.1},{"date":"2017-10-24","close":66.42},{"date":"2017-10-25","close":65.86},{"date":"2017-10-26","close":66.6},{"date":"2017-10-27","close":67.21},{"date":"2017-10-30","close":66.02},{"date":"2017-10-31","close":66.39},{"date":"2017-11-01","close":64.57},{"date":"2017-11-02","close":65.2},{"date":"2017-11-03","close":65.43},{"date":"2017-11-06","close":65.67},{"date":"2017-11-07","close":66.38},{"date":"2017-11-08","close":65.93},{"date":"2017-11-09","close":66.18},{"date":"2017-11-10","close":64.66},{"date":"2017-11-13","close":65.98},{"date":"2017-11-14","close":66.02},{"date":"2017-11-15","close":65.78},{"date":"2017-11-16","close":65.82},{"date":"2017-11-17","close":66.22},{"date":"2017-11-20","close":66.13},{"date":"2017-11-21","close":67.0},{"date":"2017-11-22","close":66.79},{"date":"2017-11-24","close":66.71},{"date":"2017-11-27","close":66.16},{"date":"2017-11-28","close":66.51},{"date":"2017-11-29","close":65.7},{"date":"2017-11-30","close":65.64},{"date":"2017-12-01","close":66.0},{"date":"2017-12-04","close":67.25},{"date":"2017-12-05","close":65.94},{"date":"2017-12-06","close":66.06},{"date":"2017-12-07","close":66.18},{"date":"2017-12-08","close":66.91},{"date":"2017-12-11","close":67.03},{"date":"2017-12-12","close":66.55},{"date":"2017-12-13","close":65.41},{"date":"2017-12-14","close":65.18},{"date":"2017-12-15","close":65.95},{"date":"2017-12-18","close":66.6},{"date":"2017-12-19","close":68.13},{"date":"2017-12-20","close":67.7},{"date":"2017-12-21","close":66.34},{"date":"2017-12-22","close":66.35},{"date":"2017-12-26","close":65.69},{"date":"2017-12-27","close":66.76},{"date":"2017-12-28","close":66.48},{"date":"2017-12-29","close":66.37},{"date":"2018-01-02","close":60.7854},{"date":"2018-01-03","close":60.922},{"date":"2018-01-04","close":60.8765},{"date":"2018-01-05","close":60.3756},{"date":"2018-01-08","close":60.148},{"date":"2018-01-09","close":61.5868},{"date":"2018-01-10","close":61.8782},{"date":"2018-01-11","close":62.6522},{"date":"2018-01-12","close":63.4627},{"date":"2018-01-16","close":62.3972},{"date":"2018-01-17","close":63.2441},{"date":"2018-01-18","close":62.8526},{"date":"2018-01-19","close":62.4337},{"date":"2018-01-22","close":62.7068},{"date":"2018-01-23","close":62.3881},{"date":"2018-01-24","close":64.8104},{"date":"2018-01-25","close":64.4371},{"date":"2018-01-26","close":65.2476},{"date":"2018-01-29","close":65.5116},{"date":"2018-01-30","close":65.375},{"date":"2018-01-31","close":65.2111},{"date":"2018-02-01","close":64.7558},{"date":"2018-02-02","close":63.6995},{"date":"2018-02-05","close":61.9601},{"date":"2018-02-06","close":63.0802},{"date":"2018-02-07","close":62.9436},{"date":"2018-02-08","close":60.7945},{"date":"2018-02-09","close":61.0768},{"date":"2018-02-12","close":62.6249},{"date":"2018-02-13","close":62.6067},{"date":"2018-02-14","close":63.6721},{"date":"2018-02-15","close":63.3807},{"date":"2018-02-16","close":63.2897},{"date":"2018-02-20","close":63.2441},{"date":"2018-02-21","close":63.3625},{"date":"2018-02-22","close":62.5101},{"date":"2018-02-23","close":63.0234},{"date":"2018-02-26","close":62.9134},{"date":"2018-02-27","close":61.8594},{"date":"2018-02-28","close":61.3277},{"date":"2018-03-01","close":60.4753},{"date":"2018-03-02","close":59.5496},{"date":"2018-03-05","close":59.7512},{"date":"2018-03-06","close":60.6311},{"date":"2018-03-07","close":60.5028},{"date":"2018-03-08","close":61.1628},{"date":"2018-03-09","close":61.841},{"date":"2018-03-12","close":61.7402},{"date":"2018-03-13","close":61.9327},{"date":"2018-03-14","close":61.3736},{"date":"2018-03-15","close":61.1628},{"date":"2018-03-16","close":61.3277},{"date":"2018-03-19","close":61.9877},{"date":"2018-03-20","close":62.1893},{"date":"2018-03-21","close":61.4652},{"date":"2018-03-22","close":60.677},{"date":"2018-03-23","close":59.0363},{"date":"2018-03-26","close":60.3103},{"date":"2018-03-27","close":60.2462},{"date":"2018-03-28","close":59.2471},{"date":"2018-03-29","close":60.1087},{"date":"2018-04-02","close":59.2288},{"date":"2018-04-03","close":59.1096},{"date":"2018-04-04","close":59.5588},{"date":"2018-04-05","close":60.0445},{"date":"2018-04-06","close":59.128},{"date":"2018-04-09","close":59.4488},{"date":"2018-04-10","close":57.8356},{"date":"2018-04-11","close":58.3305},{"date":"2018-04-12","close":58.4314},{"date":"2018-04-13","close":57.6889},{"date":"2018-04-16","close":58.7338},{"date":"2018-04-17","close":58.8163},{"date":"2018-04-18","close":59.8246},{"date":"2018-04-19","close":59.6321},{"date":"2018-04-20","close":60.3837},{"date":"2018-04-23","close":60.7411},{"date":"2018-04-24","close":60.072},{"date":"2018-04-25","close":60.5578},{"date":"2018-04-26","close":58.9447},{"date":"2018-04-27","close":58.9905},{"date":"2018-04-30","close":57.7989},{"date":"2018-05-01","close":58.7613},{"date":"2018-05-02","close":57.6065},{"date":"2018-05-03","close":58.0189},{"date":"2018-05-04","close":58.2664},{"date":"2018-05-07","close":57.6798},{"date":"2018-05-08","close":57.8814},{"date":"2018-05-09","close":58.6147},{"date":"2018-05-10","close":58.7155},{"date":"2018-05-11","close":58.6788},{"date":"2018-05-14","close":59.4121},{"date":"2018-05-15","close":59.7421},{"date":"2018-05-16","close":59.9987},{"date":"2018-05-17","close":59.4121},{"date":"2018-05-18","close":59.4304},{"date":"2018-05-21","close":59.3663},{"date":"2018-05-22","close":59.6229},{"date":"2018-05-23","close":59.2838},{"date":"2018-05-24","close":59.2561},{"date":"2018-05-25","close":59.3484},{"date":"2018-05-29","close":57.7781},{"date":"2018-05-30","close":58.083},{"date":"2018-05-31","close":57.5287},{"date":"2018-06-01","close":58.3508},{"date":"2018-06-04","close":58.5079},{"date":"2018-06-05","close":55.9677},{"date":"2018-06-06","close":56.762},{"date":"2018-06-07","close":56.6512},{"date":"2018-06-08","close":56.291},{"date":"2018-06-11","close":56.4757},{"date":"2018-06-12","close":57.4271},{"date":"2018-06-13","close":58.9605},{"date":"2018-06-14","close":59.3023},{"date":"2018-06-15","close":60.2075},{"date":"2018-06-18","close":59.5332},{"date":"2018-06-19","close":58.6279},{"date":"2018-06-20","close":58.1938},{"date":"2018-06-21","close":57.6396},{"date":"2018-06-22","close":58.6834},{"date":"2018-06-25","close":54.0741},{"date":"2018-06-26","close":55.201},{"date":"2018-06-27","close":53.6399},{"date":"2018-06-28","close":52.7993},{"date":"2018-06-29","close":52.9379},{"date":"2018-07-02","close":52.7901},{"date":"2018-07-03","close":52.4298},{"date":"2018-07-05","close":52.5499},{"date":"2018-07-06","close":53.1596},{"date":"2018-07-09","close":53.5198},{"date":"2018-07-10","close":54.3327},{"date":"2018-07-11","close":53.566},{"date":"2018-07-12","close":53.9447},{"date":"2018-07-13","close":53.6214},{"date":"2018-07-16","close":53.9447},{"date":"2018-07-17","close":54.1202},{"date":"2018-07-18","close":54.9885},{"date":"2018-07-19","close":54.3696},{"date":"2018-07-20","close":53.7046},{"date":"2018-07-23","close":53.7138},{"date":"2018-07-24","close":53.3443},{"date":"2018-07-25","close":53.3628},{"date":"2018-07-26","close":53.2704},{"date":"2018-07-27","close":53.7785},{"date":"2018-07-30","close":54.2496},{"date":"2018-07-31","close":54.7207},{"date":"2018-08-01","close":54.1479},{"date":"2018-08-02","close":54.3604},{"date":"2018-08-03","close":54.5451},{"date":"2018-08-06","close":53.954},{"date":"2018-08-07","close":54.2126},{"date":"2018-08-08","close":54.1295},{"date":"2018-08-09","close":54.813},{"date":"2018-08-10","close":55.0532},{"date":"2018-08-13","close":54.4897},{"date":"2018-08-14","close":54.7945},{"date":"2018-08-15","close":54.6837},{"date":"2018-08-16","close":55.2656},{"date":"2018-08-17","close":55.9584},{"date":"2018-08-20","close":56.1154},{"date":"2018-08-21","close":56.762},{"date":"2018-08-22","close":57.15},{"date":"2018-08-23","close":56.8054},{"date":"2018-08-24","close":57.0196},{"date":"2018-08-27","close":57.4573},{"date":"2018-08-28","close":57.4946},{"date":"2018-08-29","close":58.0254},{"date":"2018-08-30","close":57.3456},{"date":"2018-08-31","close":57.2617},{"date":"2018-09-04","close":56.9917},{"date":"2018-09-05","close":56.7589},{"date":"2018-09-06","close":57.4946},{"date":"2018-09-07","close":57.7926},{"date":"2018-09-10","close":57.7274},{"date":"2018-09-11","close":57.6063},{"date":"2018-09-12","close":58.2302},{"date":"2018-09-13","close":58.3885},{"date":"2018-09-14","close":59.5526},{"date":"2018-09-17","close":60.3628},{"date":"2018-09-18","close":61.1543},{"date":"2018-09-19","close":61.6572},{"date":"2018-09-20","close":62.337},{"date":"2018-09-21","close":62.5512},{"date":"2018-09-24","close":62.2159},{"date":"2018-09-25","close":62.0204},{"date":"2018-09-26","close":62.3742},{"date":"2018-09-27","close":59.357},{"date":"2018-09-28","close":59.385},{"date":"2018-10-01","close":59.1801},{"date":"2018-10-02","close":58.7797},{"date":"2018-10-03","close":58.3141},{"date":"2018-10-04","close":57.448},{"date":"2018-10-05","close":56.4143},{"date":"2018-10-08","close":56.8893},{"date":"2018-10-09","close":56.3585},{"date":"2018-10-10","close":54.9988},{"date":"2018-10-11","close":53.8721},{"date":"2018-10-12","close":54.2352},{"date":"2018-10-15","close":53.751},{"date":"2018-10-16","close":55.0268},{"date":"2018-10-17","close":54.943},{"date":"2018-10-18","close":53.5834},{"date":"2018-10-19","close":53.2947},{"date":"2018-10-22","close":52.5963},{"date":"2018-10-23","close":53.2947},{"date":"2018-10-24","close":50.9852},{"date":"2018-10-25","close":52.0096},{"date":"2018-10-26","close":50.5382},{"date":"2018-10-29","close":50.352},{"date":"2018-10-30","close":50.4172},{"date":"2018-10-31","close":52.1865},{"date":"2018-11-01","close":53.7789},{"date":"2018-11-02","close":53.1457},{"date":"2018-11-05","close":52.9501},{"date":"2018-11-06","close":53.3133},{"date":"2018-11-07","close":54.6357},{"date":"2018-11-08","close":54.1235},{"date":"2018-11-09","close":54.5146},{"date":"2018-11-12","close":53.7976},{"date":"2018-11-13","close":54.8499},{"date":"2018-11-14","close":55.1665},{"date":"2018-11-15","close":55.7345},{"date":"2018-11-16","close":55.837},{"date":"2018-11-19","close":54.9895},{"date":"2018-11-20","close":55.7625},{"date":"2018-11-21","close":56.3823},{"date":"2018-11-23","close":57.049},{"date":"2018-11-26","close":57.6594},{"date":"2018-11-27","close":56.8612},{"date":"2018-11-28","close":58.1665},{"date":"2018-11-29","close":57.0302},{"date":"2018-11-30","close":56.617},{"date":"2018-12-03","close":57.3589},{"date":"2018-12-04","close":54.7483},{"date":"2018-12-06","close":55.3117},{"date":"2018-12-07","close":53.2739},{"date":"2018-12-10","close":52.9171},{"date":"2018-12-11","close":52.6541},{"date":"2018-12-12","close":53.0767},{"date":"2018-12-13","close":53.1424},{"date":"2018-12-14","close":52.8983},{"date":"2018-12-17","close":52.9077},{"date":"2018-12-18","close":52.7856},{"date":"2018-12-19","close":51.6587},{"date":"2018-12-20","close":46.7567},{"date":"2018-12-21","close":44.9443},{"date":"2018-12-24","close":43.3948},{"date":"2018-12-26","close":44.6062},{"date":"2018-12-27","close":45.1978},{"date":"2018-12-28","close":45.7143},{"date":"2018-12-31","close":46.2966},{"date":"2019-01-02","close":46.813},{"date":"2019-01-03","close":44.4841},{"date":"2019-01-04","close":47.0009},{"date":"2019-01-07","close":47.5549},{"date":"2019-01-08","close":48.7382},{"date":"2019-01-09","close":48.8227},{"date":"2019-01-10","close":49.1044},{"date":"2019-01-11","close":49.2077},{"date":"2019-01-14","close":49.0199},{"date":"2019-01-15","close":49.696},{"date":"2019-01-16","close":49.5176},{"date":"2019-01-17","close":50.2783},{"date":"2019-01-18","close":51.5366},{"date":"2019-01-22","close":51.1985},{"date":"2019-01-23","close":50.9638},{"date":"2019-01-24","close":51.6681},{"date":"2019-01-25","close":52.1282},{"date":"2019-01-28","close":52.964},{"date":"2019-01-29","close":52.8325},{"date":"2019-01-30","close":53.9313},{"date":"2019-01-31","close":54.0721},{"date":"2019-02-01","close":54.1942},{"date":"2019-02-04","close":54.6356},{"date":"2019-02-05","close":54.9924},{"date":"2019-02-06","close":54.7577},{"date":"2019-02-07","close":53.4899},{"date":"2019-02-08","close":53.18},{"date":"2019-02-11","close":53.3584},{"date":"2019-02-12","close":53.1236},{"date":"2019-02-13","close":53.5744},{"date":"2019-02-14","close":53.6214},{"date":"2019-02-15","close":53.7622},{"date":"2019-02-19","close":54.7483},{"date":"2019-02-20","close":55.2648},{"date":"2019-02-21","close":55.189},{"date":"2019-02-22","close":55.7099},{"date":"2019-02-25","close":55.4731},{"date":"2019-02-26","close":55.17},{"date":"2019-02-27","close":54.6302},{"date":"2019-02-28","close":54.7059},{"date":"2019-03-01","close":54.7817},{"date":"2019-03-04","close":53.5694},{"date":"2019-03-05","close":54.0903},{"date":"2019-03-06","close":53.1811},{"date":"2019-03-07","close":52.4518},{"date":"2019-03-08","close":52.0635},{"date":"2019-03-11","close":52.4991},{"date":"2019-03-12","close":52.3381},{"date":"2019-03-13","close":53.1242},{"date":"2019-03-14","close":53.4463},{"date":"2019-03-15","close":53.6167},{"date":"2019-03-18","close":54.3176},{"date":"2019-03-19","close":54.0998},{"date":"2019-03-20","close":53.541},{"date":"2019-03-21","close":54.2324},{"date":"2019-03-22","close":53.4368},{"date":"2019-03-25","close":53.6546},{"date":"2019-03-26","close":48.9758},{"date":"2019-03-27","close":47.9814},{"date":"2019-03-28","close":47.6783},{"date":"2019-03-29","close":48.0382},{"date":"2019-04-01","close":49.4305},{"date":"2019-04-02","close":49.6009},{"date":"2019-04-03","close":50.3776},{"date":"2019-04-04","close":50.2923},{"date":"2019-04-05","close":50.2639},{"date":"2019-04-08","close":49.7335},{"date":"2019-04-09","close":49.1558},{"date":"2019-04-10","close":49.5062},{"date":"2019-04-11","close":49.6957},{"date":"2019-04-12","close":50.7375},{"date":"2019-04-15","close":50.8985},{"date":"2019-04-16","close":51.9025},{"date":"2019-04-17","close":51.6562},{"date":"2019-04-18","close":50.7943},{"date":"2019-04-22","close":50.2639},{"date":"2019-04-23","close":50.908},{"date":"2019-04-24","close":50.889},{"date":"2019-04-25","close":50.9837},{"date":"2019-04-26","close":51.5425},{"date":"2019-04-29","close":51.552},{"date":"2019-04-30","close":51.9593},{"date":"2019-05-01","close":52.8685},{"date":"2019-05-02","close":51.4573},{"date":"2019-05-03","close":52.2624},{"date":"2019-05-06","close":51.9498},{"date":"2019-05-07","close":50.8417},{"date":"2019-05-08","close":51.1637},{"date":"2019-05-09","close":51.0879},{"date":"2019-05-10","close":51.4668},{"date":"2019-05-13","close":49.9893},{"date":"2019-05-14","close":50.9743},{"date":"2019-05-15","close":50.9459},{"date":"2019-05-16","close":51.0785},{"date":"2019-05-17","close":50.8417},{"date":"2019-05-20","close":49.6104},{"date":"2019-05-21","close":49.8756},{"date":"2019-05-22","close":49.8472},{"date":"2019-05-23","close":49.3595},{"date":"2019-05-24","close":49.35},{"date":"2019-05-28","close":49.0057},{"date":"2019-05-29","close":49.3404},{"date":"2019-05-30","close":49.2926},{"date":"2019-05-31","close":48.9484},{"date":"2019-06-03","close":48.8814},{"date":"2019-06-04","close":49.9906},{"date":"2019-06-05","close":48.6615},{"date":"2019-06-06","close":48.9197},{"date":"2019-06-07","close":49.9428},{"date":"2019-06-10","close":50.8512},{"date":"2019-06-11","close":50.8416},{"date":"2019-06-12","close":51.052},{"date":"2019-06-13","close":50.5357},{"date":"2019-06-14","close":50.7938},{"date":"2019-06-17","close":49.9906},{"date":"2019-06-18","close":50.0862},{"date":"2019-06-19","close":50.5261},{"date":"2019-06-20","close":46.663},{"date":"2019-06-21","close":44.588},{"date":"2019-06-24","close":43.9856},{"date":"2019-06-25","close":43.4597},{"date":"2019-06-26","close":43.3928},{"date":"2019-06-27","close":43.9091},{"date":"2019-06-28","close":44.5115},{"date":"2019-07-01","close":44.2629},{"date":"2019-07-02","close":44.4924},{"date":"2019-07-03","close":44.1577},{"date":"2019-07-05","close":44.8558},{"date":"2019-07-08","close":44.3872},{"date":"2019-07-09","close":43.9091},{"date":"2019-07-10","close":43.5171},{"date":"2019-07-11","close":43.8231},{"date":"2019-07-12","close":44.2342},{"date":"2019-07-15","close":44.894},{"date":"2019-07-16","close":44.4159},{"date":"2019-07-17","close":43.6414},{"date":"2019-07-18","close":43.498},{"date":"2019-07-19","close":43.1155},{"date":"2019-07-22","close":43.125},{"date":"2019-07-23","close":44.1769},{"date":"2019-07-24","close":45.0566},{"date":"2019-07-25","close":44.5785},{"date":"2019-07-26","close":45.2},{"date":"2019-07-29","close":45.2765},{"date":"2019-07-30","close":45.3052},{"date":"2019-07-31","close":45.1618},{"date":"2019-08-01","close":44.6167},{"date":"2019-08-02","close":43.9474},{"date":"2019-08-05","close":43.2302},{"date":"2019-08-06","close":43.0868},{"date":"2019-08-07","close":43.431},{"date":"2019-08-08","close":44.4159},{"date":"2019-08-09","close":43.9856},{"date":"2019-08-12","close":43.5553},{"date":"2019-08-13","close":43.9283},{"date":"2019-08-14","close":42.7521},{"date":"2019-08-15","close":42.3601},{"date":"2019-08-16","close":42.9625},{"date":"2019-08-19","close":43.737},{"date":"2019-08-20","close":43.3641},{"date":"2019-08-21","close":43.9378},{"date":"2019-08-22","close":43.5898},{"date":"2019-08-23","close":41.84},{"date":"2019-08-26","close":42.0334},{"date":"2019-08-27","close":41.5983},{"date":"2019-08-28","close":41.956},{"date":"2019-08-29","close":42.5361},{"date":"2019-08-30","close":42.6134},{"date":"2019-09-03","close":42.217},{"date":"2019-09-04","close":42.4297},{"date":"2019-09-05","close":43.6091},{"date":"2019-09-06","close":44.1988},{"date":"2019-09-09","close":46.0259},{"date":"2019-09-10","close":48.0077},{"date":"2019-09-11","close":48.0561},{"date":"2019-09-12","close":47.9691},{"date":"2019-09-13","close":48.8681},{"date":"2019-09-16","close":47.2924},{"date":"2019-09-17","close":47.7274},{"date":"2019-09-18","close":47.215},{"date":"2019-09-19","close":46.7703},{"date":"2019-09-20","close":46.6157},{"date":"2019-09-23","close":46.113},{"date":"2019-09-24","close":46.0356},{"date":"2019-09-25","close":46.461},{"date":"2019-09-26","close":42.4877},{"date":"2019-09-27","close":42.13},{"date":"2019-09-30","close":42.2557},{"date":"2019-10-01","close":41.0763},{"date":"2019-10-02","close":40.0612},{"date":"2019-10-03","close":39.6359},{"date":"2019-10-04","close":39.7712},{"date":"2019-10-07","close":39.5489},{"date":"2019-10-08","close":38.7948},{"date":"2019-10-09","close":39.1815},{"date":"2019-10-10","close":39.5875},{"date":"2019-10-11","close":40.1676},{"date":"2019-10-14","close":40.6413},{"date":"2019-10-15","close":41.0763},{"date":"2019-10-16","close":40.9796},{"date":"2019-10-17","close":41.028},{"date":"2019-10-18","close":41.3663},{"date":"2019-10-21","close":41.6853},{"date":"2019-10-22","close":41.1343},{"date":"2019-10-23","close":42.5361},{"date":"2019-10-24","close":42.4394},{"date":"2019-10-25","close":43.0871},{"date":"2019-10-28","close":42.7101},{"date":"2019-10-29","close":42.6907},{"date":"2019-10-30","close":41.7724},{"date":"2019-10-31","close":41.463},{"date":"2019-11-01","close":41.521},{"date":"2019-11-04","close":42.7391},{"date":"2019-11-05","close":43.3675},{"date":"2019-11-06","close":42.8938},{"date":"2019-11-07","close":43.5511},{"date":"2019-11-08","close":43.5511},{"date":"2019-11-11","close":43.1934},{"date":"2019-11-12","close":43.0001},{"date":"2019-11-13","close":42.5941},{"date":"2019-11-14","close":42.9614},{"date":"2019-11-15","close":43.3578},{"date":"2019-11-18","close":43.2128},{"date":"2019-11-19","close":43.0098},{"date":"2019-11-20","close":42.217},{"date":"2019-11-21","close":42.0704},{"date":"2019-11-22","close":42.7158},{"date":"2019-11-25","close":43.5177},{"date":"2019-11-26","close":43.6937},{"date":"2019-11-27","close":44.2218},{"date":"2019-11-29","close":44.0849},{"date":"2019-12-02","close":43.5079},{"date":"2019-12-03","close":42.5789},{"date":"2019-12-04","close":42.9114},{"date":"2019-12-05","close":43.2243},{"date":"2019-12-06","close":43.7817},{"date":"2019-12-09","close":44.4076},{"date":"2019-12-10","close":44.3196},{"date":"2019-12-11","close":44.7792},{"date":"2019-12-12","close":45.8647},{"date":"2019-12-13","close":46.4026},{"date":"2019-12-16","close":45.9527},{"date":"2019-12-17","close":46.1581},{"date":"2019-12-18","close":45.5518},{"date":"2019-12-19","close":45.6202},{"date":"2019-12-20","close":49.1016},{"date":"2019-12-23","close":50.1285},{"date":"2019-12-24","close":49.8155},{"date":"2019-12-26","close":50.1969},{"date":"2019-12-27","close":50.1969},{"date":"2019-12-30","close":49.8938},{"date":"2019-12-31","close":49.708},{"date":"2020-01-02","close":50.1774},{"date":"2020-01-03","close":48.7887},{"date":"2020-01-06","close":47.312},{"date":"2020-01-07","close":47.4587},{"date":"2020-01-08","close":47.6836},{"date":"2020-01-09","close":48.1139},{"date":"2020-01-10","close":47.7717},{"date":"2020-01-13","close":48.2704},{"date":"2020-01-14","close":49.1016},{"date":"2020-01-15","close":49.3266},{"date":"2020-01-16","close":50.2165},{"date":"2020-01-17","close":50.7543},{"date":"2020-01-21","close":49.571},{"date":"2020-01-22","close":48.7789},{"date":"2020-01-23","close":48.3584},{"date":"2020-01-24","close":46.471},{"date":"2020-01-27","close":44.2707},{"date":"2020-01-28","close":45.4735},{"date":"2020-01-29","close":45.4735},{"date":"2020-01-30","close":43.7622},{"date":"2020-01-31","close":42.5691},{"date":"2020-02-03","close":41.8063},{"date":"2020-02-04","close":42.5984},{"date":"2020-02-05","close":43.1656},{"date":"2020-02-06","close":42.8136},{"date":"2020-02-07","close":41.2685},{"date":"2020-02-10","close":40.8577},{"date":"2020-02-11","close":42.0019},{"date":"2020-02-12","close":43.0874},{"date":"2020-02-13","close":42.2464},{"date":"2020-02-14","close":41.6596},{"date":"2020-02-18","close":41.9726},{"date":"2020-02-19","close":42.3833},{"date":"2020-02-20","close":42.0469},{"date":"2020-02-21","close":41.2455},{"date":"2020-02-24","close":37.3574},{"date":"2020-02-25","close":35.4579},{"date":"2020-02-26","close":32.7867},{"date":"2020-02-27","close":31.5105},{"date":"2020-02-28","close":33.1033},{"date":"2020-03-02","close":32.7076},{"date":"2020-03-03","close":31.4907},{"date":"2020-03-04","close":32.1139},{"date":"2020-03-05","close":27.5729},{"date":"2020-03-06","close":26.8606},{"date":"2020-03-09","close":21.5082},{"date":"2020-03-10","close":23.7639},{"date":"2020-03-11","close":21.5181},{"date":"2020-03-12","close":14.8104},{"date":"2020-03-13","close":17.3926},{"date":"2020-03-16","close":14.4147},{"date":"2020-03-17","close":12.5745},{"date":"2020-03-18","close":9.2009},{"date":"2020-03-19","close":9.8934},{"date":"2020-03-20","close":11.8721},{"date":"2020-03-23","close":11.8721},{"date":"2020-03-24","close":13.5342},{"date":"2020-03-25","close":15.3842},{"date":"2020-03-26","close":17.63},{"date":"2020-03-27","close":14.2564},{"date":"2020-03-30","close":12.6635},{"date":"2020-03-31","close":13.0296},{"date":"2020-04-01","close":8.7062},{"date":"2020-04-02","close":7.885},{"date":"2020-04-03","close":8.3995},{"date":"2020-04-06","close":10.1012},{"date":"2020-04-07","close":11.1795},{"date":"2020-04-08","close":11.8622},{"date":"2020-04-09","close":12.2876},{"date":"2020-04-13","close":11.3774},{"date":"2020-04-14","close":12.3766},{"date":"2020-04-15","close":12.248},{"date":"2020-04-16","close":11.7237},{"date":"2020-04-17","close":12.4261},{"date":"2020-04-20","close":12.0897},{"date":"2020-04-21","close":11.7138},{"date":"2020-04-22","close":11.5159},{"date":"2020-04-23","close":12.0403},{"date":"2020-04-24","close":11.783},{"date":"2020-04-27","close":12.8416},{"date":"2020-04-28","close":14.3058},{"date":"2020-04-29","close":16.5121},{"date":"2020-04-30","close":15.7305},{"date":"2020-05-01","close":13.7815},{"date":"2020-05-04","close":14.1871},{"date":"2020-05-05","close":12.9504},{"date":"2020-05-06","close":12.6833},{"date":"2020-05-07","close":13.3858},{"date":"2020-05-08","close":14.0585},{"date":"2020-05-11","close":13.7023},{"date":"2020-05-12","close":13.0494},{"date":"2020-05-13","close":12.1293},{"date":"2020-05-14","close":12.1392},{"date":"2020-05-15","close":12.6438},{"date":"2020-05-18","close":14.5631},{"date":"2020-05-19","close":13.9596},{"date":"2020-05-20","close":13.9991},{"date":"2020-05-21","close":14.4444},{"date":"2020-05-22","close":14.3058},{"date":"2020-05-26","close":16.1064},{"date":"2020-05-27","close":17.0562},{"date":"2020-05-28","close":15.7602},{"date":"2020-05-29","close":15.5722},{"date":"2020-06-01","close":16.6209},{"date":"2020-06-02","close":16.6902},{"date":"2020-06-03","close":17.0661},{"date":"2020-06-04","close":18.283},{"date":"2020-06-05","close":21.2807},{"date":"2020-06-08","close":24.6444},{"date":"2020-06-09","close":22.7944},{"date":"2020-06-10","close":20.3705},{"date":"2020-06-11","close":17.2541},{"date":"2020-06-12","close":19.767},{"date":"2020-06-15","close":19.2328},{"date":"2020-06-16","close":20.2023},{"date":"2020-06-17","close":18.8865},{"date":"2020-06-18","close":18.6194},{"date":"2020-06-19","close":17.6399},{"date":"2020-06-22","close":17.0463},{"date":"2020-06-23","close":17.8081},{"date":"2020-06-24","close":15.8294},{"date":"2020-06-25","close":15.8294},{"date":"2020-06-26","close":15.6118},{"date":"2020-06-29","close":16.6011},{"date":"2020-06-30","close":16.2449},{"date":"2020-07-01","close":16.1856},{"date":"2020-07-02","close":15.7107},{"date":"2020-07-06","close":15.4436},{"date":"2020-07-07","close":14.4147},{"date":"2020-07-08","close":15.1567},{"date":"2020-07-09","close":14.4246},{"date":"2020-07-10","close":15.9877},{"date":"2020-07-13","close":15.1171},{"date":"2020-07-14","close":14.8797},{"date":"2020-07-15","close":17.2936},{"date":"2020-07-16","close":15.6118},{"date":"2020-07-17","close":15.3051},{"date":"2020-07-20","close":14.8401},{"date":"2020-07-21","close":15.0281},{"date":"2020-07-22","close":14.9786},{"date":"2020-07-23","close":14.6422},{"date":"2020-07-24","close":14.6422},{"date":"2020-07-27","close":13.6034},{"date":"2020-07-28","close":14.1772},{"date":"2020-07-29","close":14.4938},{"date":"2020-07-30","close":14.1871},{"date":"2020-07-31","close":13.732},{"date":"2020-08-03","close":12.9307},{"date":"2020-08-04","close":13.5935},{"date":"2020-08-05","close":13.8705},{"date":"2020-08-06","close":13.6331},{"date":"2020-08-07","close":14.0684},{"date":"2020-08-10","close":15.2754},{"date":"2020-08-11","close":15.6513},{"date":"2020-08-12","close":15.0281},{"date":"2020-08-13","close":15.0577},{"date":"2020-08-14","close":15.3051},{"date":"2020-08-17","close":14.5235},{"date":"2020-08-18","close":14.2564},{"date":"2020-08-19","close":14.4444},{"date":"2020-08-20","close":14.385},{"date":"2020-08-21","close":14.4938},{"date":"2020-08-24","close":15.9679},{"date":"2020-08-25","close":15.7206},{"date":"2020-08-26","close":15.1171},{"date":"2020-08-27","close":15.9481},{"date":"2020-08-28","close":17.0265},{"date":"2020-08-31","close":16.3043},{"date":"2020-09-01","close":16.334},{"date":"2020-09-02","close":16.5319},{"date":"2020-09-03","close":17.3926},{"date":"2020-09-04","close":18.3325},{"date":"2020-09-08","close":18.095},{"date":"2020-09-09","close":17.4717},{"date":"2020-09-10","close":17.6894},{"date":"2020-09-11","close":17.5014},{"date":"2020-09-14","close":17.6597},{"date":"2020-09-15","close":15.7602},{"date":"2020-09-16","close":16.2845},{"date":"2020-09-17","close":16.0669},{"date":"2020-09-18","close":15.1468},{"date":"2020-09-21","close":14.1377},{"date":"2020-09-22","close":14.2564},{"date":"2020-09-23","close":13.9794},{"date":"2020-09-24","close":13.5935},{"date":"2020-09-25","close":14.9093},{"date":"2020-09-28","close":15.1468},{"date":"2020-09-29","close":14.9093},{"date":"2020-09-30","close":15.0182},{"date":"2020-10-01","close":14.8698},{"date":"2020-10-02","close":14.9984},{"date":"2020-10-05","close":14.8005},{"date":"2020-10-06","close":15.0281},{"date":"2020-10-07","close":15.8195},{"date":"2020-10-08","close":15.4436},{"date":"2020-10-09","close":15.5227},{"date":"2020-10-12","close":15.0478},{"date":"2020-10-13","close":13.8804},{"date":"2020-10-14","close":13.8211},{"date":"2020-10-15","close":13.8705},{"date":"2020-10-16","close":13.9299},{"date":"2020-10-19","close":13.9991},{"date":"2020-10-20","close":14.4542},{"date":"2020-10-21","close":14.3256},{"date":"2020-10-22","close":15.0281},{"date":"2020-10-23","close":15.1962},{"date":"2020-10-26","close":13.8804},{"date":"2020-10-27","close":13.6133},{"date":"2020-10-28","close":12.1689},{"date":"2020-10-29","close":12.8416},{"date":"2020-10-30","close":13.5638},{"date":"2020-11-02","close":13.4055},{"date":"2020-11-03","close":13.5638},{"date":"2020-11-04","close":13.1978},{"date":"2020-11-05","close":14.0288},{"date":"2020-11-06","close":13.6727},{"date":"2020-11-09","close":19.0448},{"date":"2020-11-10","close":16.5516},{"date":"2020-11-11","close":16.0372},{"date":"2020-11-12","close":14.7708},{"date":"2020-11-13","close":15.8393},{"date":"2020-11-16","close":17.3827},{"date":"2020-11-17","close":17.8576},{"date":"2020-11-18","close":17.4025},{"date":"2020-11-19","close":17.9961},{"date":"2020-11-20","close":17.1848},{"date":"2020-11-23","close":17.9862},{"date":"2020-11-24","close":20.0143},{"date":"2020-11-25","close":20.4299},{"date":"2020-11-27","close":21.3499},{"date":"2020-11-30","close":19.767},{"date":"2020-12-01","close":19.9352},{"date":"2020-12-02","close":20.9344},{"date":"2020-12-03","close":22.6361},{"date":"2020-12-04","close":23.2},{"date":"2020-12-07","close":22.9527},{"date":"2020-12-08","close":23.3187},{"date":"2020-12-09","close":22.4481},{"date":"2020-12-10","close":22.0821},{"date":"2020-12-11","close":21.0927},{"date":"2020-12-14","close":20.7069},{"date":"2020-12-15","close":21.3005},{"date":"2020-12-16","close":21.528},{"date":"2020-12-17","close":21.3994},{"date":"2020-12-18","close":21.2312},{"date":"2020-12-21","close":20.8355},{"date":"2020-12-22","close":19.5988},{"date":"2020-12-23","close":20.7168},{"date":"2020-12-24","close":20.6178},{"date":"2020-12-28","close":21.4785},{"date":"2020-12-29","close":21.2015},{"date":"2020-12-30","close":21.5577},{"date":"2020-12-31","close":21.4291},{"date":"2021-01-04","close":20.1627},{"date":"2021-01-05","close":20.3804},{"date":"2021-01-06","close":20.1825},{"date":"2021-01-07","close":20.5189},{"date":"2021-01-08","close":20.2518},{"date":"2021-01-11","close":19.9253},{"date":"2021-01-12","close":19.9154},{"date":"2021-01-13","close":19.8857},{"date":"2021-01-14","close":20.697},{"date":"2021-01-15","close":20.5684},{"date":"2021-01-19","close":20.6475},{"date":"2021-01-20","close":20.5585},{"date":"2021-01-21","close":20.5189},{"date":"2021-01-22","close":20.0044},{"date":"2021-01-25","close":19.0151},{"date":"2021-01-26","close":18.5204},{"date":"2021-01-27","close":18.7777},{"date":"2021-01-28","close":19.5296},{"date":"2021-01-29","close":18.471},{"date":"2021-02-01","close":18.5996},{"date":"2021-02-02","close":19.2426},{"date":"2021-02-03","close":20.2221},{"date":"2021-02-04","close":20.8256},{"date":"2021-02-05","close":21.0828},{"date":"2021-02-08","close":21.3796},{"date":"2021-02-09","close":20.8256},{"date":"2021-02-10","close":20.7069},{"date":"2021-02-11","close":20.4991},{"date":"2021-02-12","close":20.3804},{"date":"2021-02-16","close":22.2304},{"date":"2021-02-17","close":22.9527},{"date":"2021-02-18","close":22.646},{"date":"2021-02-19","close":24.3278},{"date":"2021-02-22","close":25.6931},{"date":"2021-02-23","close":26.1779},{"date":"2021-02-24","close":26.722},{"date":"2021-02-25","close":25.1985},{"date":"2021-02-26","close":26.4648},{"date":"2021-03-01","close":26.0295},{"date":"2021-03-02","close":27.2959},{"date":"2021-03-03","close":28.3644},{"date":"2021-03-04","close":27.1079},{"date":"2021-03-05","close":25.8119},{"date":"2021-03-08","close":26.4055},{"date":"2021-03-09","close":27.286},{"date":"2021-03-10","close":26.4154},{"date":"2021-03-11","close":27.1771},{"date":"2021-03-12","close":28.1566},{"date":"2021-03-15","close":29.4724},{"date":"2021-03-16","close":27.9488},{"date":"2021-03-17","close":28.6216},{"date":"2021-03-18","close":27.9686},{"date":"2021-03-19","close":28.6513},{"date":"2021-03-22","close":27.187},{"date":"2021-03-23","close":25.06},{"date":"2021-03-24","close":24.5851},{"date":"2021-03-25","close":25.5744},{"date":"2021-03-26","close":25.7822},{"date":"2021-03-29","close":25.3568},{"date":"2021-03-30","close":26.3659},{"date":"2021-03-31","close":26.2571},{"date":"2021-04-01","close":26.5736},{"date":"2021-04-05","close":27.8103},{"date":"2021-04-06","close":28.2951},{"date":"2021-04-07","close":28.6908},{"date":"2021-04-08","close":28.2555},{"date":"2021-04-09","close":28.9876},{"date":"2021-04-12","close":27.4542},{"date":"2021-04-13","close":27.5234},{"date":"2021-04-14","close":27.6421},{"date":"2021-04-15","close":27.0287},{"date":"2021-04-16","close":26.7418},{"date":"2021-04-19","close":26.6033},{"date":"2021-04-20","close":25.4458},{"date":"2021-04-21","close":27.0386},{"date":"2021-04-22","close":26.6231},{"date":"2021-04-23","close":26.9793},{"date":"2021-04-26","close":27.2563},{"date":"2021-04-27","close":27.5135},{"date":"2021-04-28","close":27.5036},{"date":"2021-04-29","close":26.9199},{"date":"2021-04-30","close":27.6619},{"date":"2021-05-03","close":27.6322},{"date":"2021-05-04","close":26.3956},{"date":"2021-05-05","close":26.2373},{"date":"2021-05-06","close":25.6734},{"date":"2021-05-07","close":26.4747},{"date":"2021-05-10","close":25.9899},{"date":"2021-05-11","close":25.6041},{"date":"2021-05-12","close":24.5158},{"date":"2021-05-13","close":24.8522},{"date":"2021-05-14","close":26.91},{"date":"2021-05-17","close":27.2266},{"date":"2021-05-18","close":27.7015},{"date":"2021-05-19","close":27.3849},{"date":"2021-05-20","close":27.2365},{"date":"2021-05-21","close":26.8803},{"date":"2021-05-24","close":27.6026},{"date":"2021-05-25","close":28.2753},{"date":"2021-05-26","close":29.0569},{"date":"2021-05-27","close":29.6802},{"date":"2021-05-28","close":29.2449},{"date":"2021-06-01","close":29.8286},{"date":"2021-06-02","close":30.9762},{"date":"2021-06-03","close":30.343},{"date":"2021-06-04","close":30.2144},{"date":"2021-06-07","close":30.5607},{"date":"2021-06-08","close":30.7487},{"date":"2021-06-09","close":30.1254},{"date":"2021-06-10","close":29.512},{"date":"2021-06-11","close":29.6109},{"date":"2021-06-14","close":28.4435},{"date":"2021-06-15","close":28.305},{"date":"2021-06-16","close":28.9678},{"date":"2021-06-17","close":28.117},{"date":"2021-06-18","close":27.8796},{"date":"2021-06-21","close":28.3644},{"date":"2021-06-22","close":27.7609},{"date":"2021-06-23","close":27.8499},{"date":"2021-06-24","close":27.1672},{"date":"2021-06-25","close":27.8301},{"date":"2021-06-28","close":25.8712},{"date":"2021-06-29","close":25.5052},{"date":"2021-06-30","close":26.079},{"date":"2021-07-01","close":26.079},{"date":"2021-07-02","close":25.7822},{"date":"2021-07-06","close":24.7533},{"date":"2021-07-07","close":23.8233},{"date":"2021-07-08","close":23.4671},{"date":"2021-07-09","close":24.0014},{"date":"2021-07-12","close":23.6056},{"date":"2021-07-13","close":22.6064},{"date":"2021-07-14","close":22.3393},{"date":"2021-07-15","close":21.716},{"date":"2021-07-16","close":20.697},{"date":"2021-07-19","close":19.5098},{"date":"2021-07-20","close":20.9641},{"date":"2021-07-21","close":22.9428},{"date":"2021-07-22","close":22.4679},{"date":"2021-07-23","close":21.7259},{"date":"2021-07-26","close":22.9131},{"date":"2021-07-27","close":22.5569},{"date":"2021-07-28","close":22.5767},{"date":"2021-07-29","close":22.4679},{"date":"2021-07-30","close":21.4192},{"date":"2021-08-02","close":21.2312},{"date":"2021-08-03","close":21.2015},{"date":"2021-08-04","close":20.8157},{"date":"2021-08-05","close":22.3096},{"date":"2021-08-06","close":22.8339},{"date":"2021-08-09","close":22.4679},{"date":"2021-08-10","close":23.3979},{"date":"2021-08-11","close":23.7342},{"date":"2021-08-12","close":23.111},{"date":"2021-08-13","close":22.6163},{"date":"2021-08-16","close":22.547},{"date":"2021-08-17","close":21.805},{"date":"2021-08-18","close":22.2403},{"date":"2021-08-19","close":21.4291},{"date":"2021-08-20","close":21.7259},{"date":"2021-08-23","close":22.5866},{"date":"2021-08-24","close":23.5858},{"date":"2021-08-25","close":23.853},{"date":"2021-08-26","close":23.2198},{"date":"2021-08-27","close":24.0904},{"date":"2021-08-30","close":23.3781},{"date":"2021-08-31","close":23.8826},{"date":"2021-09-01","close":23.2594},{"date":"2021-09-02","close":23.7639},{"date":"2021-09-03","close":22.7152},{"date":"2021-09-07","close":23.3088},{"date":"2021-09-08","close":22.5371},{"date":"2021-09-09","close":23.0318},{"date":"2021-09-10","close":22.5075},{"date":"2021-09-13","close":23.0615},{"date":"2021-09-14","close":22.6163},{"date":"2021-09-15","close":22.923},{"date":"2021-09-16","close":22.8438},{"date":"2021-09-17","close":23.2989},{"date":"2021-09-20","close":22.9922},{"date":"2021-09-21","close":22.7152},{"date":"2021-09-22","close":23.3583},{"date":"2021-09-23","close":24.4268},{"date":"2021-09-24","close":25.1688},{"date":"2021-09-27","close":26.0988},{"date":"2021-09-28","close":25.891},{"date":"2021-09-29","close":25.2479},{"date":"2021-09-30","close":24.7434},{"date":"2021-10-01","close":25.8119},{"date":"2021-10-04","close":25.0699},{"date":"2021-10-05","close":25.149},{"date":"2021-10-06","close":24.6345},{"date":"2021-10-07","close":24.2289},{"date":"2021-10-08","close":23.576},{"date":"2021-10-11","close":23.6254},{"date":"2021-10-12","close":24.0706},{"date":"2021-10-13","close":23.3979},{"date":"2021-10-14","close":23.477},{"date":"2021-10-15","close":23.4177},{"date":"2021-10-18","close":22.8834},{"date":"2021-10-19","close":22.1018},{"date":"2021-10-20","close":22.2008},{"date":"2021-10-21","close":22.0919},{"date":"2021-10-22","close":22.0524},{"date":"2021-10-25","close":21.8149},{"date":"2021-10-26","close":21.5874},{"date":"2021-10-27","close":21.4093},{"date":"2021-10-28","close":21.7358},{"date":"2021-10-29","close":21.9238},{"date":"2021-11-01","close":22.8241},{"date":"2021-11-02","close":22.6658},{"date":"2021-11-03","close":22.923},{"date":"2021-11-04","close":22.6361},{"date":"2021-11-05","close":24.5257},{"date":"2021-11-08","close":24.3278},{"date":"2021-11-09","close":23.9123},{"date":"2021-11-10","close":23.2396},{"date":"2021-11-11","close":22.7746},{"date":"2021-11-12","close":22.1216},{"date":"2021-11-15","close":22.0623},{"date":"2021-11-16","close":21.3598},{"date":"2021-11-17","close":21.1026},{"date":"2021-11-18","close":20.7267},{"date":"2021-11-19","close":20.2716},{"date":"2021-11-22","close":20.1133},{"date":"2021-11-23","close":19.9352},{"date":"2021-11-24","close":19.9451},{"date":"2021-11-26","close":17.7586},{"date":"2021-11-29","close":17.9664},{"date":"2021-11-30","close":17.4322},{"date":"2021-12-01","close":16.2054},{"date":"2021-12-02","close":17.6993},{"date":"2021-12-03","close":17.0166},{"date":"2021-12-06","close":18.3918},{"date":"2021-12-07","close":18.3028},{"date":"2021-12-08","close":19.3119},{"date":"2021-12-09","close":18.9854},{"date":"2021-12-10","close":19.0745},{"date":"2021-12-13","close":18.1445},{"date":"2021-12-14","close":17.9565},{"date":"2021-12-15","close":17.6993},{"date":"2021-12-16","close":17.3827},{"date":"2021-12-17","close":18.0851},{"date":"2021-12-20","close":18.6985},{"date":"2021-12-21","close":20.321},{"date":"2021-12-22","close":21.0235},{"date":"2021-12-23","close":20.974},{"date":"2021-12-27","close":20.7267},{"date":"2021-12-28","close":20.6772},{"date":"2021-12-29","close":20.5684},{"date":"2021-12-30","close":20.3111},{"date":"2021-12-31","close":19.9055},{"date":"2022-01-03","close":21.1817},{"date":"2022-01-04","close":21.4983},{"date":"2022-01-05","close":20.9443},{"date":"2022-01-06","close":20.8454},{"date":"2022-01-07","close":21.6665},{"date":"2022-01-10","close":21.1719},{"date":"2022-01-11","close":21.7457},{"date":"2022-01-12","close":22.0722},{"date":"2022-01-13","close":22.6559},{"date":"2022-01-14","close":22.7053},{"date":"2022-01-18","close":21.7457},{"date":"2022-01-19","close":20.9938},{"date":"2022-01-20","close":20.5783},{"date":"2022-01-21","close":19.7769},{"date":"2022-01-24","close":19.5296},{"date":"2022-01-25","close":19.9847},{"date":"2022-01-26","close":20.0737},{"date":"2022-01-27","close":18.9063},{"date":"2022-01-28","close":18.7678},{"date":"2022-01-31","close":19.5988},{"date":"2022-02-01","close":20.7069},{"date":"2022-02-02","close":20.6277},{"date":"2022-02-03","close":20.1232},{"date":"2022-02-04","close":19.7472},{"date":"2022-02-07","close":21.2906},{"date":"2022-02-08","close":22.3096},{"date":"2022-02-09","close":22.9428},{"date":"2022-02-10","close":22.8735},{"date":"2022-02-11","close":21.805},{"date":"2022-02-14","close":21.1323},{"date":"2022-02-15","close":22.5371},{"date":"2022-02-16","close":23.0615},{"date":"2022-02-17","close":22.181},{"date":"2022-02-18","close":21.9336},{"date":"2022-02-22","close":21.2807},{"date":"2022-02-23","close":19.9945},{"date":"2022-02-24","close":20.4101},{"date":"2022-02-25","close":20.8751},{"date":"2022-02-28","close":20.1133},{"date":"2022-03-01","close":18.6589},{"date":"2022-03-02","close":18.8172},{"date":"2022-03-03","close":18.0752},{"date":"2022-03-04","close":17.0463},{"date":"2022-03-07","close":15.3644},{"date":"2022-03-08","close":15.7107},{"date":"2022-03-09","close":17.0859},{"date":"2022-03-10","close":17.4618},{"date":"2022-03-11","close":17.0265},{"date":"2022-03-14","close":16.9375},{"date":"2022-03-15","close":17.8477},{"date":"2022-03-16","close":19.1239},{"date":"2022-03-17","close":18.9458},{"date":"2022-03-18","close":19.2525},{"date":"2022-03-21","close":18.748},{"date":"2022-03-22","close":18.7282},{"date":"2022-03-23","close":18.1049},{"date":"2022-03-24","close":18.2929},{"date":"2022-03-25","close":18.1939},{"date":"2022-03-28","close":19.1932},{"date":"2022-03-29","close":19.7175},{"date":"2022-03-30","close":19.391},{"date":"2022-03-31","close":20.0044},{"date":"2022-04-01","close":19.8362},{"date":"2022-04-04","close":19.5296},{"date":"2022-04-05","close":20.0044},{"date":"2022-04-06","close":18.7282},{"date":"2022-04-07","close":18.5402},{"date":"2022-04-08","close":18.1445},{"date":"2022-04-11","close":18.3423},{"date":"2022-04-12","close":18.3127},{"date":"2022-04-13","close":19.302},{"date":"2022-04-14","close":19.3515},{"date":"2022-04-18","close":18.837},{"date":"2022-04-19","close":19.6977},{"date":"2022-04-20","close":19.4108},{"date":"2022-04-21","close":19.302},{"date":"2022-04-22","close":18.6392},{"date":"2022-04-25","close":18.6787},{"date":"2022-04-26","close":17.3134},{"date":"2022-04-27","close":17.2244},{"date":"2022-04-28","close":17.6399},{"date":"2022-04-29","close":17.1156},{"date":"2022-05-02","close":17.165},{"date":"2022-05-03","close":17.3035},{"date":"2022-05-04","close":17.541},{"date":"2022-05-05","close":16.3637},{"date":"2022-05-06","close":15.7503},{"date":"2022-05-09","close":13.9893},{"date":"2022-05-10","close":14.0387},{"date":"2022-05-11","close":13.4055},{"date":"2022-05-12","close":13.1186},{"date":"2022-05-13","close":14.1278},{"date":"2022-05-16","close":13.9398},{"date":"2022-05-17","close":14.7115},{"date":"2022-05-18","close":13.6925},{"date":"2022-05-19","close":13.4352},{"date":"2022-05-20","close":12.99},{"date":"2022-05-23","close":12.9702},{"date":"2022-05-24","close":11.6346},{"date":"2022-05-25","close":12.0501},{"date":"2022-05-26","close":13.0692},{"date":"2022-05-27","close":13.8211},{"date":"2022-05-31","close":13.732},{"date":"2022-06-01","close":13.3264},{"date":"2022-06-02","close":13.9101},{"date":"2022-06-03","close":13.366},{"date":"2022-06-06","close":13.4649},{"date":"2022-06-07","close":13.6331},{"date":"2022-06-08","close":12.7922},{"date":"2022-06-09","close":11.6049},{"date":"2022-06-10","close":10.9322},{"date":"2022-06-13","close":9.8044},{"date":"2022-06-14","close":9.4185},{"date":"2022-06-15","close":9.7351},{"date":"2022-06-16","close":8.6567},{"date":"2022-06-17","close":9.4977},{"date":"2022-06-21","close":9.468},{"date":"2022-06-22","close":9.5174},{"date":"2022-06-23","close":9.5471},{"date":"2022-06-24","close":10.7343},{"date":"2022-06-27","close":10.4375},{"date":"2022-06-28","close":10.2199},{"date":"2022-06-29","close":8.7754},{"date":"2022-06-30","close":8.5578},{"date":"2022-07-01","close":8.726},{"date":"2022-07-05","close":9.28},{"date":"2022-07-06","close":8.6468},{"date":"2022-07-07","close":9.2305},{"date":"2022-07-08","close":8.9139},{"date":"2022-07-11","close":8.3995},{"date":"2022-07-12","close":9.0327},{"date":"2022-07-13","close":8.9041},{"date":"2022-07-14","close":8.6171},{"date":"2022-07-15","close":9.0821},{"date":"2022-07-18","close":9.5471},{"date":"2022-07-19","close":10.2496},{"date":"2022-07-20","close":10.9718},{"date":"2022-07-21","close":9.745},{"date":"2022-07-22","close":9.1613},{"date":"2022-07-25","close":9.0821},{"date":"2022-07-26","close":8.4094},{"date":"2022-07-27","close":8.7557},{"date":"2022-07-28","close":9.003},{"date":"2022-07-29","close":8.9634},{"date":"2022-08-01","close":8.8249},{"date":"2022-08-02","close":9.2503},{"date":"2022-08-03","close":9.6856},{"date":"2022-08-04","close":9.6461},{"date":"2022-08-05","close":9.7153},{"date":"2022-08-08","close":9.9033},{"date":"2022-08-09","close":9.369},{"date":"2022-08-10","close":10.2298},{"date":"2022-08-11","close":10.4276},{"date":"2022-08-12","close":10.6057},{"date":"2022-08-15","close":10.5958},{"date":"2022-08-16","close":11.0707},{"date":"2022-08-17","close":10.4474},{"date":"2022-08-18","close":10.3386},{"date":"2022-08-19","close":9.7648},{"date":"2022-08-22","close":9.2899},{"date":"2022-08-23","close":9.4383},{"date":"2022-08-24","close":9.9429},{"date":"2022-08-25","close":10.4276},{"date":"2022-08-26","close":9.8637},{"date":"2022-08-29","close":9.7252},{"date":"2022-08-30","close":9.6658},{"date":"2022-08-31","close":9.3591},{"date":"2022-09-01","close":9.2503},{"date":"2022-09-02","close":9.2701},{"date":"2022-09-06","close":9.3394},{"date":"2022-09-07","close":9.7153},{"date":"2022-09-08","close":9.9725},{"date":"2022-09-09","close":10.2891},{"date":"2022-09-12","close":10.487},{"date":"2022-09-13","close":10.1308},{"date":"2022-09-14","close":10.4573},{"date":"2022-09-15","close":10.8036},{"date":"2022-09-16","close":10.6453},{"date":"2022-09-19","close":10.6651},{"date":"2022-09-20","close":10.3089},{"date":"2022-09-21","close":9.6065},{"date":"2022-09-22","close":9.5372},{"date":"2022-09-23","close":8.8546},{"date":"2022-09-26","close":8.8051},{"date":"2022-09-27","close":9.1217},{"date":"2022-09-28","close":9.7252},{"date":"2022-09-29","close":9.0623},{"date":"2022-09-30","close":6.9551},{"date":"2022-10-03","close":6.777},{"date":"2022-10-04","close":7.6773},{"date":"2022-10-05","close":7.3508},{"date":"2022-10-06","close":6.9056},{"date":"2022-10-07","close":6.6879},{"date":"2022-10-10","close":6.312},{"date":"2022-10-11","close":6.5692},{"date":"2022-10-12","close":7.2321},{"date":"2022-10-13","close":7.0243},{"date":"2022-10-14","close":7.054},{"date":"2022-10-17","close":7.1925},{"date":"2022-10-18","close":7.9939},{"date":"2022-10-19","close":7.5981},{"date":"2022-10-20","close":7.9147},{"date":"2022-10-21","close":8.1126},{"date":"2022-10-24","close":8.1324},{"date":"2022-10-25","close":8.5281},{"date":"2022-10-26","close":8.5776},{"date":"2022-10-27","close":8.5578},{"date":"2022-10-28","close":8.8447},{"date":"2022-10-31","close":8.9634},{"date":"2022-11-01","close":8.9535},{"date":"2022-11-02","close":8.5974},{"date":"2022-11-03","close":8.7359},{"date":"2022-11-04","close":8.9041},{"date":"2022-11-07","close":8.6666},{"date":"2022-11-08","close":9.003},{"date":"2022-11-09","close":8.4687},{"date":"2022-11-10","close":9.6757},{"date":"2022-11-11","close":10.2397},{"date":"2022-11-14","close":10.487},{"date":"2022-11-15","close":11.041},{"date":"2022-11-16","close":9.5273},{"date":"2022-11-17","close":9.4086},{"date":"2022-11-18","close":9.369},{"date":"2022-11-21","close":9.2206},{"date":"2022-11-22","close":9.369},{"date":"2022-11-23","close":9.6263},{"date":"2022-11-25","close":9.6263},{"date":"2022-11-28","close":9.2206},{"date":"2022-11-29","close":9.6461},{"date":"2022-11-30","close":9.8241},{"date":"2022-12-01","close":9.8637},{"date":"2022-12-02","close":9.8934},{"date":"2022-12-05","close":9.5768},{"date":"2022-12-06","close":9.2009},{"date":"2022-12-07","close":8.7952},{"date":"2022-12-08","close":8.9337},{"date":"2022-12-09","close":8.7754},{"date":"2022-12-12","close":8.9139},{"date":"2022-12-13","close":8.815},{"date":"2022-12-14","close":8.8348},{"date":"2022-12-15","close":8.538},{"date":"2022-12-16","close":8.3599},{"date":"2022-12-19","close":8.0038},{"date":"2022-12-20","close":8.0136},{"date":"2022-12-21","close":8.3896},{"date":"2022-12-22","close":7.796},{"date":"2022-12-23","close":7.7267},{"date":"2022-12-27","close":7.5882},{"date":"2022-12-28","close":7.5882},{"date":"2022-12-29","close":7.9939},{"date":"2022-12-30","close":7.9741},{"date":"2023-01-03","close":7.885},{"date":"2023-01-04","close":8.6468},{"date":"2023-01-05","close":8.8546},{"date":"2023-01-06","close":9.1019},{"date":"2023-01-09","close":9.369},{"date":"2023-01-10","close":9.5768},{"date":"2023-01-11","close":9.7549},{"date":"2023-01-12","close":10.1704},{"date":"2023-01-13","close":10.398},{"date":"2023-01-17","close":10.764},{"date":"2023-01-18","close":10.3188},{"date":"2023-01-19","close":10.0121},{"date":"2023-01-20","close":10.3584},{"date":"2023-01-23","close":10.6057},{"date":"2023-01-24","close":10.5661},{"date":"2023-01-25","close":10.764},{"date":"2023-01-26","close":10.5167},{"date":"2023-01-27","close":10.9025},{"date":"2023-01-30","close":10.5266},{"date":"2023-01-31","close":10.7046},{"date":"2023-02-01","close":11.2191},{"date":"2023-02-02","close":11.9116},{"date":"2023-02-03","close":11.6742},{"date":"2023-02-06","close":11.7435},{"date":"2023-02-07","close":12.06},{"date":"2023-02-08","close":11.7435},{"date":"2023-02-09","close":11.4071},{"date":"2023-02-10","close":11.041},{"date":"2023-02-13","close":11.5159},{"date":"2023-02-14","close":11.7533},{"date":"2023-02-15","close":12.06},{"date":"2023-02-16","close":11.4763},{"date":"2023-02-17","close":11.1696},{"date":"2023-02-21","close":11.0113},{"date":"2023-02-22","close":10.9223},{"date":"2023-02-23","close":10.7739},{"date":"2023-02-24","close":10.4771},{"date":"2023-02-27","close":10.7145},{"date":"2023-02-28","close":10.5068},{"date":"2023-03-01","close":10.4771},{"date":"2023-03-02","close":10.6453},{"date":"2023-03-03","close":10.9916},{"date":"2023-03-06","close":10.952},{"date":"2023-03-07","close":10.7541},{"date":"2023-03-08","close":10.4177},{"date":"2023-03-09","close":9.8835},{"date":"2023-03-10","close":9.5867},{"date":"2023-03-13","close":9.1415},{"date":"2023-03-14","close":8.9733},{"date":"2023-03-15","close":8.6369},{"date":"2023-03-16","close":8.9337},{"date":"2023-03-17","close":8.4588},{"date":"2023-03-20","close":8.5182},{"date":"2023-03-21","close":9.0228},{"date":"2023-03-22","close":8.8942},{"date":"2023-03-23","close":9.1217},{"date":"2023-03-24","close":9.1316},{"date":"2023-03-27","close":8.6963},{"date":"2023-03-28","close":9.2305},{"date":"2023-03-29","close":9.7846},{"date":"2023-03-30","close":10.0517},{"date":"2023-03-31","close":10.0418},{"date":"2023-04-03","close":9.8637},{"date":"2023-04-04","close":9.745},{"date":"2023-04-05","close":9.557},{"date":"2023-04-06","close":9.6263},{"date":"2023-04-10","close":9.7648},{"date":"2023-04-11","close":9.933},{"date":"2023-04-12","close":9.5174},{"date":"2023-04-13","close":9.6658},{"date":"2023-04-14","close":9.4977},{"date":"2023-04-17","close":9.6461},{"date":"2023-04-18","close":9.7351},{"date":"2023-04-19","close":9.6955},{"date":"2023-04-20","close":9.2305},{"date":"2023-04-21","close":9.28},{"date":"2023-04-24","close":9.1811},{"date":"2023-04-25","close":8.8645},{"date":"2023-04-26","close":8.6666},{"date":"2023-04-27","close":8.8051},{"date":"2023-04-28","close":9.1118},{"date":"2023-05-01","close":9.3888},{"date":"2023-05-02","close":9.3493},{"date":"2023-05-03","close":9.3295},{"date":"2023-05-04","close":9.2899},{"date":"2023-05-05","close":9.9033},{"date":"2023-05-08","close":10.4969},{"date":"2023-05-09","close":10.5365},{"date":"2023-05-10","close":10.3782},{"date":"2023-05-11","close":10.1308},{"date":"2023-05-12","close":9.7252},{"date":"2023-05-15","close":10.2001},{"date":"2023-05-16","close":10.2496},{"date":"2023-05-17","close":10.9223},{"date":"2023-05-18","close":11.1597},{"date":"2023-05-19","close":10.8234},{"date":"2023-05-22","close":11.1004},{"date":"2023-05-23","close":10.9223},{"date":"2023-05-24","close":10.5562},{"date":"2023-05-25","close":10.8827},{"date":"2023-05-26","close":11.1597},{"date":"2023-05-30","close":11.2587},{"date":"2023-05-31","close":11.1103},{"date":"2023-06-01","close":11.7237},{"date":"2023-06-02","close":12.0501},{"date":"2023-06-05","close":12.1689},{"date":"2023-06-06","close":12.6339},{"date":"2023-06-07","close":12.8911},{"date":"2023-06-08","close":12.6141},{"date":"2023-06-09","close":12.9504},{"date":"2023-06-12","close":14.5631},{"date":"2023-06-13","close":15.1765},{"date":"2023-06-14","close":15.4337},{"date":"2023-06-15","close":15.9481},{"date":"2023-06-16","close":15.6316},{"date":"2023-06-20","close":15.7305},{"date":"2023-06-21","close":15.7206},{"date":"2023-06-22","close":15.592},{"date":"2023-06-23","close":15.6316},{"date":"2023-06-26","close":14.4444},{"date":"2023-06-27","close":15.7206},{"date":"2023-06-28","close":17.1057},{"date":"2023-06-29","close":16.9771},{"date":"2023-06-30","close":18.6293},{"date":"2023-07-03","close":18.7579},{"date":"2023-07-05","close":19.0052},{"date":"2023-07-06","close":18.6589},{"date":"2023-07-07","close":18.837},{"date":"2023-07-10","close":19.0942},{"date":"2023-07-11","close":18.6985},{"date":"2023-07-12","close":18.0258},{"date":"2023-07-13","close":17.5608},{"date":"2023-07-14","close":17.0463},{"date":"2023-07-17","close":17.5212},{"date":"2023-07-18","close":18.0554},{"date":"2023-07-19","close":17.9565},{"date":"2023-07-20","close":17.4618},{"date":"2023-07-21","close":17.6894},{"date":"2023-07-24","close":17.6597},{"date":"2023-07-25","close":17.264},{"date":"2023-07-26","close":17.4618},{"date":"2023-07-27","close":18.0258},{"date":"2023-07-28","close":18.2929},{"date":"2023-07-31","close":18.6392},{"date":"2023-08-01","close":17.7982},{"date":"2023-08-02","close":17.5311},{"date":"2023-08-03","close":17.3728},{"date":"2023-08-04","close":16.9771},{"date":"2023-08-07","close":17.8477},{"date":"2023-08-08","close":17.729},{"date":"2023-08-09","close":17.0859},{"date":"2023-08-10","close":17.1749},{"date":"2023-08-11","close":16.611},{"date":"2023-08-14","close":16.6506},{"date":"2023-08-15","close":16.4329},{"date":"2023-08-16","close":16.0075},{"date":"2023-08-17","close":15.6316},{"date":"2023-08-18","close":15.4238},{"date":"2023-08-21","close":15.5425},{"date":"2023-08-22","close":15.493},{"date":"2023-08-23","close":16.0768},{"date":"2023-08-24","close":15.5425},{"date":"2023-08-25","close":15.7305},{"date":"2023-08-28","close":15.5425},{"date":"2023-08-29","close":15.869},{"date":"2023-08-30","close":15.7008},{"date":"2023-08-31","close":15.6513},{"date":"2023-09-01","close":15.5623},{"date":"2023-09-05","close":15.2061},{"date":"2023-09-06","close":15.2655},{"date":"2023-09-07","close":15.1369},{"date":"2023-09-08","close":15.1369},{"date":"2023-09-11","close":15.315},{"date":"2023-09-12","close":15.2952},{"date":"2023-09-13","close":14.8599},{"date":"2023-09-14","close":15.4634},{"date":"2023-09-15","close":15.0281},{"date":"2023-09-18","close":14.8797},{"date":"2023-09-19","close":14.9291},{"date":"2023-09-20","close":14.4938},{"date":"2023-09-21","close":14.2959},{"date":"2023-09-22","close":13.9002},{"date":"2023-09-25","close":13.7518},{"date":"2023-09-26","close":13.6133},{"date":"2023-09-27","close":13.831},{"date":"2023-09-28","close":14.2861},{"date":"2023-09-29","close":13.5737},{"date":"2023-10-02","close":13.4946},{"date":"2023-10-03","close":12.6042},{"date":"2023-10-04","close":12.9504},{"date":"2023-10-05","close":13.1582},{"date":"2023-10-06","close":13.1186},{"date":"2023-10-09","close":12.5547},{"date":"2023-10-10","close":12.7625},{"date":"2023-10-11","close":12.5151},{"date":"2023-10-12","close":12.4657},{"date":"2023-10-13","close":12.1293},{"date":"2023-10-16","close":12.2282},{"date":"2023-10-17","close":12.3667},{"date":"2023-10-18","close":11.5654},{"date":"2023-10-19","close":11.2686},{"date":"2023-10-20","close":10.9124},{"date":"2023-10-23","close":11.2587},{"date":"2023-10-24","close":11.3279},{"date":"2023-10-25","close":11.1499},{"date":"2023-10-26","close":11.2488},{"date":"2023-10-27","close":11.0113},{"date":"2023-10-30","close":11.2785},{"date":"2023-10-31","close":11.3378},{"date":"2023-11-01","close":11.1795},{"date":"2023-11-02","close":11.7731},{"date":"2023-11-03","close":12.4162},{"date":"2023-11-06","close":12.1293},{"date":"2023-11-07","close":12.4261},{"date":"2023-11-08","close":12.6536},{"date":"2023-11-09","close":12.1788},{"date":"2023-11-10","close":12.624},{"date":"2023-11-13","close":12.6438},{"date":"2023-11-14","close":13.7419},{"date":"2023-11-15","close":14.4147},{"date":"2023-11-16","close":14.6521},{"date":"2023-11-17","close":14.6323},{"date":"2023-11-20","close":14.4147},{"date":"2023-11-21","close":14.0486},{"date":"2023-11-22","close":14.3157},{"date":"2023-11-24","close":14.2564},{"date":"2023-11-27","close":14.4641},{"date":"2023-11-28","close":14.474},{"date":"2023-11-29","close":14.751},{"date":"2023-11-30","close":14.8994},{"date":"2023-12-01","close":15.592},{"date":"2023-12-04","close":16.1757},{"date":"2023-12-05","close":16.3241},{"date":"2023-12-06","close":17.2936},{"date":"2023-12-07","close":17.7388},{"date":"2023-12-08","close":17.9169},{"date":"2023-12-11","close":17.442},{"date":"2023-12-12","close":17.63},{"date":"2023-12-13","close":18.0752},{"date":"2023-12-14","close":18.5798},{"date":"2023-12-15","close":18.4116},{"date":"2023-12-18","close":18.1643},{"date":"2023-12-19","close":18.5105},{"date":"2023-12-20","close":17.8774},{"date":"2023-12-21","close":18.9854},{"date":"2023-12-22","close":18.7282},{"date":"2023-12-26","close":18.4116},{"date":"2023-12-27","close":18.3423},{"date":"2023-12-28","close":18.471},{"date":"2023-12-29","close":18.3423},{"date":"2024-01-02","close":17.1057},{"date":"2024-01-03","close":16.1757},{"date":"2024-01-04","close":16.6704},{"date":"2024-01-05","close":17.1452},{"date":"2024-01-08","close":17.165},{"date":"2024-01-09","close":17.1947},{"date":"2024-01-10","close":17.5905},{"date":"2024-01-11","close":17.3431},{"date":"2024-01-12","close":16.7792},{"date":"2024-01-16","close":16.8484},{"date":"2024-01-17","close":16.6803},{"date":"2024-01-18","close":17.0958},{"date":"2024-01-19","close":17.1452},{"date":"2024-01-22","close":16.4626},{"date":"2024-01-23","close":16.0768},{"date":"2024-01-24","close":15.9086},{"date":"2024-01-25","close":16.2944},{"date":"2024-01-26","close":15.6612},{"date":"2024-01-29","close":16.3736},{"date":"2024-01-30","close":16.2944},{"date":"2024-01-31","close":16.4032},{"date":"2024-02-01","close":16.6209},{"date":"2024-02-02","close":16.2647},{"date":"2024-02-05","close":15.6612},{"date":"2024-02-06","close":15.7997},{"date":"2024-02-07","close":15.5524},{"date":"2024-02-08","close":15.5227},{"date":"2024-02-09","close":15.1468},{"date":"2024-02-12","close":15.3249},{"date":"2024-02-13","close":14.9588},{"date":"2024-02-14","close":15.1072},{"date":"2024-02-15","close":15.0577},{"date":"2024-02-16","close":14.6422},{"date":"2024-02-20","close":14.6026},{"date":"2024-02-21","close":14.5532},{"date":"2024-02-22","close":15.0478},{"date":"2024-02-23","close":15.0676},{"date":"2024-02-26","close":14.6224},{"date":"2024-02-27","close":15.7404},{"date":"2024-02-28","close":15.3051},{"date":"2024-02-29","close":15.6909},{"date":"2024-03-01","close":15.8294},{"date":"2024-03-04","close":15.8987},{"date":"2024-03-05","close":15.7206},{"date":"2024-03-06","close":15.8393},{"date":"2024-03-07","close":15.493},{"date":"2024-03-08","close":16.1955},{"date":"2024-03-11","close":16.057},{"date":"2024-03-12","close":16.0669},{"date":"2024-03-13","close":16.4725},{"date":"2024-03-14","close":16.0273},{"date":"2024-03-15","close":16.0867},{"date":"2024-03-18","close":16.0174},{"date":"2024-03-19","close":15.9086},{"date":"2024-03-20","close":16.6704},{"date":"2024-03-21","close":16.8386},{"date":"2024-03-22","close":16.8979},{"date":"2024-03-25","close":16.9276},{"date":"2024-03-26","close":16.8484},{"date":"2024-03-27","close":17.0067},{"date":"2024-03-28","close":16.1658},{"date":"2024-04-01","close":16.0867},{"date":"2024-04-02","close":15.315},{"date":"2024-04-03","close":15.1765},{"date":"2024-04-04","close":14.8994},{"date":"2024-04-05","close":14.9588},{"date":"2024-04-08","close":15.493},{"date":"2024-04-09","close":15.3348},{"date":"2024-04-10","close":14.7906},{"date":"2024-04-11","close":14.8104},{"date":"2024-04-12","close":14.2069},{"date":"2024-04-15","close":13.9101},{"date":"2024-04-16","close":13.7518},{"date":"2024-04-17","close":13.9695},{"date":"2024-04-18","close":14.0288},{"date":"2024-04-19","close":13.9695},{"date":"2024-04-22","close":14.1278},{"date":"2024-04-23","close":14.6323},{"date":"2024-04-24","close":14.85},{"date":"2024-04-25","close":15.0182},{"date":"2024-04-26","close":14.9192},{"date":"2024-04-29","close":14.9687},{"date":"2024-04-30","close":14.662},{"date":"2024-05-01","close":14.3157},{"date":"2024-05-02","close":14.3058},{"date":"2024-05-03","close":14.2861},{"date":"2024-05-06","close":14.4444},{"date":"2024-05-07","close":13.9695},{"date":"2024-05-08","close":14.1475},{"date":"2024-05-09","close":14.4048},{"date":"2024-05-10","close":14.2762},{"date":"2024-05-13","close":14.4048},{"date":"2024-05-14","close":14.3652},{"date":"2024-05-15","close":14.7016},{"date":"2024-05-16","close":14.7412},{"date":"2024-05-17","close":14.8401},{"date":"2024-05-20","close":15.9185},{"date":"2024-05-21","close":16.0273},{"date":"2024-05-22","close":15.4832},{"date":"2024-05-23","close":14.6224},{"date":"2024-05-24","close":14.9687},{"date":"2024-05-28","close":15.4832},{"date":"2024-05-29","close":15.0577},{"date":"2024-05-30","close":15.038},{"date":"2024-05-31","close":14.9192},{"date":"2024-06-03","close":15.8393},{"date":"2024-06-04","close":16.7594},{"date":"2024-06-05","close":16.7693},{"date":"2024-06-06","close":16.4428},{"date":"2024-06-07","close":16.522},{"date":"2024-06-10","close":16.3538},{"date":"2024-06-11","close":16.1658},{"date":"2024-06-12","close":16.5615},{"date":"2024-06-13","close":16.334},{"date":"2024-06-14","close":15.1765},{"date":"2024-06-17","close":15.5227},{"date":"2024-06-18","close":15.78},{"date":"2024-06-20","close":15.8888},{"date":"2024-06-21","close":15.8987},{"date":"2024-06-24","close":16.2153},{"date":"2024-06-25","close":17.63},{"date":"2024-06-26","close":18.1742},{"date":"2024-06-27","close":18.4116},{"date":"2024-06-28","close":18.5204},{"date":"2024-07-01","close":17.5212},{"date":"2024-07-02","close":17.3728},{"date":"2024-07-03","close":17.264},{"date":"2024-07-05","close":17.0265},{"date":"2024-07-08","close":17.3728},{"date":"2024-07-09","close":17.7092},{"date":"2024-07-10","close":17.5509},{"date":"2024-07-11","close":17.9268},{"date":"2024-07-12","close":18.0357},{"date":"2024-07-15","close":18.1247},{"date":"2024-07-16","close":18.9755},{"date":"2024-07-17","close":18.2038},{"date":"2024-07-18","close":18.0554},{"date":"2024-07-19","close":18.2335},{"date":"2024-07-22","close":18.2236},{"date":"2024-07-23","close":18.8667},{"date":"2024-07-24","close":17.9961},{"date":"2024-07-25","close":16.9177},{"date":"2024-07-26","close":17.0859},{"date":"2024-07-29","close":17.0661},{"date":"2024-07-30","close":16.9375},{"date":"2024-07-31","close":16.4824},{"date":"2024-08-01","close":15.592},{"date":"2024-08-02","close":14.6422},{"date":"2024-08-05","close":14.2465},{"date":"2024-08-06","close":14.385},{"date":"2024-08-07","close":13.8606},{"date":"2024-08-08","close":14.3355},{"date":"2024-08-09","close":14.6125},{"date":"2024-08-12","close":14.4444},{"date":"2024-08-13","close":14.7115},{"date":"2024-08-14","close":14.6026},{"date":"2024-08-15","close":15.5722},{"date":"2024-08-16","close":15.2952},{"date":"2024-08-19","close":15.4337},{"date":"2024-08-20","close":15.1567},{"date":"2024-08-21","close":15.3249},{"date":"2024-08-22","close":15.2853},{"date":"2024-08-23","close":16.4329},{"date":"2024-08-26","close":16.423},{"date":"2024-08-27","close":16.8583},{"date":"2024-08-28","close":16.4527},{"date":"2024-08-29","close":16.3637},{"date":"2024-08-30","close":16.3241},{"date":"2024-09-03","close":16.1658},{"date":"2024-09-04","close":15.9778},{"date":"2024-09-05","close":15.9778},{"date":"2024-09-06","close":15.5029},{"date":"2024-09-09","close":15.8591},{"date":"2024-09-10","close":15.9679},{"date":"2024-09-11","close":16.3637},{"date":"2024-09-12","close":16.7396},{"date":"2024-09-13","close":17.076},{"date":"2024-09-16","close":17.6399},{"date":"2024-09-17","close":17.8378},{"date":"2024-09-18","close":18.1643},{"date":"2024-09-19","close":18.56},{"date":"2024-09-20","close":18.7974},{"date":"2024-09-23","close":18.7678},{"date":"2024-09-24","close":18.5303},{"date":"2024-09-25","close":17.8477},{"date":"2024-09-26","close":18.4809},{"date":"2024-09-27","close":18.3423},{"date":"2024-09-30","close":18.283},{"date":"2024-10-01","close":17.8279},{"date":"2024-10-02","close":17.5212},{"date":"2024-10-03","close":17.1551},{"date":"2024-10-04","close":17.8279},{"date":"2024-10-07","close":17.818},{"date":"2024-10-08","close":18.6688},{"date":"2024-10-09","close":19.9847},{"date":"2024-10-10","close":20.1726},{"date":"2024-10-11","close":20.2122},{"date":"2024-10-14","close":19.9945},{"date":"2024-10-15","close":21.3203},{"date":"2024-10-16","close":21.1719},{"date":"2024-10-17","close":21.1817},{"date":"2024-10-18","close":21.0927},{"date":"2024-10-21","close":21.0531},{"date":"2024-10-22","close":21.2213},{"date":"2024-10-23","close":20.7761},{"date":"2024-10-24","close":20.6871},{"date":"2024-10-25","close":20.6871},{"date":"2024-10-28","close":21.6863},{"date":"2024-10-29","close":21.8644},{"date":"2024-10-30","close":21.9238},{"date":"2024-10-31","close":21.7655},{"date":"2024-11-01","close":21.6665},{"date":"2024-11-04","close":21.6764},{"date":"2024-11-05","close":22.2107},{"date":"2024-11-06","close":23.9717},{"date":"2024-11-07","close":23.4276},{"date":"2024-11-08","close":23.8134},{"date":"2024-11-11","close":24.3377},{"date":"2024-11-12","close":24.3278},{"date":"2024-11-13","close":24.2883},{"date":"2024-11-14","close":24.0508},{"date":"2024-11-15","close":24.0508},{"date":"2024-11-18","close":24.2487},{"date":"2024-11-19","close":24.8621},{"date":"2024-11-20","close":24.8126},{"date":"2024-11-21","close":25.0797},{"date":"2024-11-22","close":24.6345},{"date":"2024-11-25","close":24.9215},{"date":"2024-11-26","close":25.0699},{"date":"2024-11-27","close":24.872},{"date":"2024-11-29","close":25.1589},{"date":"2024-12-02","close":25.7129},{"date":"2024-12-03","close":25.8316},{"date":"2024-12-04","close":26.4945},{"date":"2024-12-05","close":26.168},{"date":"2024-12-06","close":26.3263},{"date":"2024-12-09","close":25.1193},{"date":"2024-12-10","close":25.5546},{"date":"2024-12-11","close":26.3263},{"date":"2024-12-12","close":25.9009},{"date":"2024-12-13","close":25.6239},{"date":"2024-12-16","close":25.6338},{"date":"2024-12-17","close":25.4458},{"date":"2024-12-18","close":24.5554},{"date":"2024-12-19","close":24.9116},{"date":"2024-12-20","close":26.5143},{"date":"2024-12-23","close":25.4557},{"date":"2024-12-24","close":25.5151},{"date":"2024-12-26","close":25.3864},{"date":"2024-12-27","close":24.8126},{"date":"2024-12-30","close":24.7829},{"date":"2024-12-31","close":24.6543},{"date":"2025-01-02","close":24.7434},{"date":"2025-01-03","close":24.1201},{"date":"2025-01-06","close":23.8728},{"date":"2025-01-07","close":23.5858},{"date":"2025-01-08","close":23.9222},{"date":"2025-01-10","close":24.0113},{"date":"2025-01-13","close":23.6353},{"date":"2025-01-14","close":24.2487},{"date":"2025-01-15","close":24.6741},{"date":"2025-01-16","close":24.7829},{"date":"2025-01-17","close":25.5744},{"date":"2025-01-21","close":25.3271},{"date":"2025-01-22","close":24.9808},{"date":"2025-01-23","close":25.337},{"date":"2025-01-24","close":25.149},{"date":"2025-01-27","close":25.4062},{"date":"2025-01-28","close":27.4739},{"date":"2025-01-29","close":27.6125},{"date":"2025-01-30","close":28.1863},{"date":"2025-01-31","close":27.375},{"date":"2025-02-03","close":26.7616},{"date":"2025-02-04","close":26.8012},{"date":"2025-02-05","close":26.9001},{"date":"2025-02-06","close":27.1475},{"date":"2025-02-07","close":26.4648},{"date":"2025-02-10","close":25.8218},{"date":"2025-02-11","close":25.337},{"date":"2025-02-12","close":25.614},{"date":"2025-02-13","close":25.5843},{"date":"2025-02-14","close":25.9504},{"date":"2025-02-18","close":25.4557},{"date":"2025-02-19","close":25.8119},{"date":"2025-02-20","close":24.2982},{"date":"2025-02-21","close":22.9725},{"date":"2025-02-24","close":23.3781},{"date":"2025-02-25","close":23.4869},{"date":"2025-02-26","close":23.8629},{"date":"2025-02-27","close":23.2495},{"date":"2025-02-28","close":23.6749},{"date":"2025-03-03","close":23.012},{"date":"2025-03-04","close":21.6764},{"date":"2025-03-05","close":22.1018},{"date":"2025-03-06","close":20.6475},{"date":"2025-03-07","close":20.42},{"date":"2025-03-10","close":18.8766},{"date":"2025-03-11","close":18.8964},{"date":"2025-03-12","close":19.2921},{"date":"2025-03-13","close":18.9162},{"date":"2025-03-14","close":19.7076},{"date":"2025-03-17","close":20.6673},{"date":"2025-03-18","close":19.9055},{"date":"2025-03-19","close":20.8256},{"date":"2025-03-20","close":20.974},{"date":"2025-03-21","close":20.7168},{"date":"2025-03-24","close":21.2114},{"date":"2025-03-25","close":21.0333},{"date":"2025-03-26","close":20.7069},{"date":"2025-03-27","close":20.5585},{"date":"2025-03-28","close":19.6582},{"date":"2025-03-31","close":19.3218},{"date":"2025-04-01","close":19.1833},{"date":"2025-04-02","close":19.8066},{"date":"2025-04-03","close":17.0958},{"date":"2025-04-04","close":16.3241},{"date":"2025-04-07","close":16.2548},{"date":"2025-04-08","close":16.5121},{"date":"2025-04-09","close":19.4009},{"date":"2025-04-10","close":17.4124},{"date":"2025-04-11","close":17.4519},{"date":"2025-04-14","close":17.63},{"date":"2025-04-15","close":17.8081},{"date":"2025-04-16","close":17.6795},{"date":"2025-04-17","close":17.7982},{"date":"2025-04-21","close":17.0562},{"date":"2025-04-22","close":17.7883},{"date":"2025-04-23","close":18.283},{"date":"2025-04-24","close":18.5006},{"date":"2025-04-25","close":18.4017},{"date":"2025-04-28","close":18.6589},{"date":"2025-04-29","close":18.5105},{"date":"2025-04-30","close":18.1445},{"date":"2025-05-01","close":18.4314},{"date":"2025-05-02","close":19.3614},{"date":"2025-05-05","close":19.3515},{"date":"2025-05-06","close":19.3218},{"date":"2025-05-07","close":19.4801},{"date":"2025-05-08","close":20.0341},{"date":"2025-05-09","close":19.9748},{"date":"2025-05-12","close":21.8941},{"date":"2025-05-13","close":22.4976},{"date":"2025-05-14","close":22.7449},{"date":"2025-05-15","close":22.7548},{"date":"2025-05-16","close":23.1406},{"date":"2025-05-19","close":23.1406},{"date":"2025-05-20","close":22.6559},{"date":"2025-05-21","close":21.805},{"date":"2025-05-22","close":22.1909},{"date":"2025-05-23","close":22.0128},{"date":"2025-05-27","close":23.3484},{"date":"2025-05-28","close":22.7548},{"date":"2025-05-29","close":22.9131},{"date":"2025-05-30","close":22.9725},{"date":"2025-06-02","close":23.289},{"date":"2025-06-03","close":23.6749},{"date":"2025-06-04","close":23.576},{"date":"2025-06-05","close":23.7639},{"date":"2025-06-06","close":24.0212},{"date":"2025-06-09","close":23.9519},{"date":"2025-06-10","close":24.2487},{"date":"2025-06-11","close":23.6155},{"date":"2025-06-12","close":23.3187},{"date":"2025-06-13","close":22.1711},{"date":"2025-06-16","close":23.5858},{"date":"2025-06-17","close":23.0318},{"date":"2025-06-18","close":23.3583},{"date":"2025-06-20","close":23.5166},{"date":"2025-06-23","close":23.7837},{"date":"2025-06-24","close":25.426},{"date":"2025-06-25","close":25.2084},{"date":"2025-06-26","close":25.891},{"date":"2025-06-27","close":26.9694},{"date":"2025-06-30","close":27.8202},{"date":"2025-07-01","close":28.3347},{"date":"2025-07-02","close":29.3339},{"date":"2025-07-03","close":29.6406},{"date":"2025-07-07","close":28.9975},{"date":"2025-07-08","close":28.5325},{"date":"2025-07-09","close":28.5226},{"date":"2025-07-10","close":28.7898},{"date":"2025-07-11","close":28.3545},{"date":"2025-07-14","close":29.0074},{"date":"2025-07-15","close":28.6612},{"date":"2025-07-16","close":28.7304},{"date":"2025-07-17","close":29.136},{"date":"2025-07-18","close":29.235},{"date":"2025-07-21","close":29.4724},{"date":"2025-07-22","close":29.5713},{"date":"2025-07-23","close":30.4123},{"date":"2025-07-24","close":29.4625},{"date":"2025-07-25","close":29.4328},{"date":"2025-07-28","close":29.4131},{"date":"2025-07-29","close":29.2322},{"date":"2025-07-30","close":29.6653},{"date":"2025-07-31","close":29.3011},{"date":"2025-08-01","close":28.6122},{"date":"2025-08-04","close":29.2519},{"date":"2025-08-05","close":28.8189},{"date":"2025-08-06","close":28.7795},{"date":"2025-08-07","close":28.5531},{"date":"2025-08-08","close":27.9232},{"date":"2025-08-11","close":28.1594},{"date":"2025-08-12","close":29.1732},{"date":"2025-08-13","close":30.1574},{"date":"2025-08-14","close":29.7736},{"date":"2025-08-15","close":29.2913},{"date":"2025-08-18","close":29.498},{"date":"2025-08-19","close":29.1043},{"date":"2025-08-20","close":28.7992},{"date":"2025-08-21","close":28.809},{"date":"2025-08-22","close":30.807},{"date":"2025-08-25","close":30.7578},{"date":"2025-08-26","close":31.3681},{"date":"2025-08-27","close":31.8307},{"date":"2025-08-28","close":31.9783},{"date":"2025-08-29","close":31.3877},{"date":"2025-09-02","close":30.6692},{"date":"2025-09-03","close":30.8366},{"date":"2025-09-04","close":31.2598},{"date":"2025-09-05","close":31.0728},{"date":"2025-09-08","close":31.0629},{"date":"2025-09-09","close":31.0728},{"date":"2025-09-10","close":30.8661},{"date":"2025-09-11","close":31.9586},{"date":"2025-09-12","close":31.0137},{"date":"2025-09-15","close":30.748},{"date":"2025-09-16","close":30.7086},{"date":"2025-09-17","close":30.6988},{"date":"2025-09-18","close":30.9547},{"date":"2025-09-19","close":30.0393},{"date":"2025-09-22","close":30.2263},{"date":"2025-09-23","close":30.2263},{"date":"2025-09-24","close":29.8917},{"date":"2025-09-25","close":30.0},{"date":"2025-09-26","close":30.1378},{"date":"2025-09-29","close":28.937},{"date":"2025-09-30","close":28.4547},{"date":"2025-10-01","close":27.9133},{"date":"2025-10-02","close":28.3956},{"date":"2025-10-03","close":28.12},{"date":"2025-10-06","close":28.6318},{"date":"2025-10-07","close":28.2578},{"date":"2025-10-08","close":28.4645},{"date":"2025-10-09","close":28.0019},{"date":"2025-10-10","close":27.2539},{"date":"2025-10-13","close":27.6476},{"date":"2025-10-14","close":28.5039},{"date":"2025-10-15","close":28.3858},{"date":"2025-10-16","close":27.7657},{"date":"2025-10-17","close":27.8641},{"date":"2025-10-20","close":28.4055},{"date":"2025-10-21","close":29.498},{"date":"2025-10-22","close":29.5275},{"date":"2025-10-23","close":28.9763},{"date":"2025-10-24","close":28.937},{"date":"2025-10-27","close":28.9567},{"date":"2025-10-28","close":27.4212},{"date":"2025-10-29","close":27.4311},{"date":"2025-10-30","close":27.8838},{"date":"2025-10-31","close":28.3759},{"date":"2025-11-03","close":28.2578},{"date":"2025-11-04","close":25.6988},{"date":"2025-11-05","close":26.4763},{"date":"2025-11-06","close":25.9547},{"date":"2025-11-07","close":26.309},{"date":"2025-11-10","close":26.4665},{"date":"2025-11-11","close":26.3681},{"date":"2025-11-12","close":26.7027},{"date":"2025-11-13","close":25.7283},{"date":"2025-11-14","close":25.6102},{"date":"2025-11-17","close":24.9606},{"date":"2025-11-18","close":25.3543},{"date":"2025-11-19","close":25.6693},{"date":"2025-11-20","close":24.9212},{"date":"2025-11-21","close":26.1417},{"date":"2025-11-24","close":24.37},{"date":"2025-11-25","close":25.3149},{"date":"2025-11-26","close":25.0295},{"date":"2025-11-28","close":25.374},{"date":"2025-12-01","close":25.5216},{"date":"2025-12-02","close":25.433},{"date":"2025-12-03","close":25.6299},{"date":"2025-12-04","close":25.4133},{"date":"2025-12-05","close":25.4626},{"date":"2025-12-08","close":25.6004},{"date":"2025-12-09","close":25.1082},{"date":"2025-12-10","close":25.8661},{"date":"2025-12-11","close":27.4015},{"date":"2025-12-12","close":27.185},{"date":"2025-12-15","close":28.1496},{"date":"2025-12-16","close":27.7559},{"date":"2025-12-17","close":27.5885},{"date":"2025-12-18","close":27.8937},{"date":"2025-12-19","close":30.6299},{"date":"2025-12-22","close":31.6929},{"date":"2025-12-23","close":31.1614},{"date":"2025-12-24","close":30.7578},{"date":"2025-12-26","close":30.2165},{"date":"2025-12-29","close":30.2362},{"date":"2025-12-30","close":30.3346},{"date":"2025-12-31","close":30.059},{"date":"2026-01-02","close":30.433},{"date":"2026-01-05","close":30.994},{"date":"2026-01-06","close":31.7913},{"date":"2026-01-07","close":31.6043},{"date":"2026-01-08","close":31.1909},{"date":"2026-01-09","close":31.624},{"date":"2026-01-12","close":31.1122},{"date":"2026-01-13","close":30.5019},{"date":"2026-01-14","close":29.7047},{"date":"2026-01-15","close":28.9763},{"date":"2026-01-16","close":28.4645},{"date":"2026-01-20","close":27.5787},{"date":"2026-01-21","close":27.8051},{"date":"2026-01-22","close":28.0413},{"date":"2026-01-23","close":28.1004},{"date":"2026-01-26","close":28.2185},{"date":"2026-01-27","close":28.2381},{"date":"2026-01-28","close":28.2677},{"date":"2026-01-29","close":30.6594},{"date":"2026-01-30","close":29.5472},{"date":"2026-02-02","close":31.9389},{"date":"2026-02-03","close":31.437},{"date":"2026-02-04","close":31.5846},{"date":"2026-02-05","close":30.9547},{"date":"2026-02-06","close":33.4547},{"date":"2026-02-09","close":32.2933},{"date":"2026-02-10","close":32.8248},{"date":"2026-02-11","close":32.5689},{"date":"2026-02-12","close":32.0866},{"date":"2026-02-13","close":31.4173},{"date":"2026-02-17","close":32.3172},{"date":"2026-02-18","close":32.1787},{"date":"2026-02-19","close":31.1997},{"date":"2026-02-20","close":31.6348},{"date":"2026-02-23","close":30.0823},{"date":"2026-02-24","close":31.2591},{"date":"2026-02-25","close":31.3481},{"date":"2026-02-26","close":32.337},{"date":"2026-02-27","close":31.1997},{"date":"2026-03-02","close":28.8165},{"date":"2026-03-03","close":28.2132},{"date":"2026-03-04","close":27.699},{"date":"2026-03-05","close":26.8585},{"date":"2026-03-06","close":25.5037},{"date":"2026-03-09","close":26.097},{"date":"2026-03-10","close":25.919},{"date":"2026-03-11","close":25.6817},{"date":"2026-03-12","close":23.6544},{"date":"2026-03-13","close":23.7237},{"date":"2026-03-16","close":24.4455},{"date":"2026-03-17","close":24.8114},{"date":"2026-03-18","close":23.8918},{"date":"2026-03-19","close":24.6631},{"date":"2026-03-20","close":23.8522},{"date":"2026-03-23","close":25.1674},{"date":"2026-03-24","close":25.1872},{"date":"2026-03-25","close":25.4443},{"date":"2026-03-26","close":24.9993},{"date":"2026-03-27","close":23.9214},{"date":"2026-03-30","close":23.694},{"date":"2026-03-31","close":25.5927},{"date":"2026-04-01","close":26.2849},{"date":"2026-04-02","close":25.3553},{"date":"2026-04-06","close":25.6817},{"date":"2026-04-07","close":24.9202},{"date":"2026-04-08","close":27.7188},{"date":"2026-04-09","close":27.5408},{"date":"2026-04-10","close":27.6694},{"date":"2026-04-13","close":27.4419},{"date":"2026-04-14","close":28.3715},{"date":"2026-04-15","close":28.5},{"date":"2026-04-16","close":27.0068},{"date":"2026-04-17","close":28.8956},{"date":"2026-04-20","close":28.6879},{"date":"2026-04-21","close":27.0562},{"date":"2026-04-22","close":26.6409},{"date":"2026-04-23","close":26.3541},{"date":"2026-04-24","close":26.8683},{"date":"2026-04-27","close":26.4728},{"date":"2026-04-28","close":26.008},{"date":"2026-04-29","close":25.296},{"date":"2026-04-30","close":26.2157},{"date":"2026-05-01","close":26.364},{"date":"2026-05-04","close":25.385},{"date":"2026-05-05","close":25.4839},{"date":"2026-05-06","close":27.2145},{"date":"2026-05-07","close":26.7002},{"date":"2026-05-08","close":26.0871},{"date":"2026-05-11","close":25.1576},{"date":"2026-05-12","close":24.5741},{"date":"2026-05-13","close":24.7521},{"date":"2026-05-14","close":24.9202},{"date":"2026-05-15","close":24.3664},{"date":"2026-05-18","close":24.7818},{"date":"2026-05-19","close":23.767},{"date":"2026-05-20","close":25.896},{"date":"2026-05-21","close":26.0452},{"date":"2026-05-22","close":25.8463},{"date":"2026-05-26","close":26.5725},{"date":"2026-05-27","close":27.836},{"date":"2026-05-28","close":27.7962},{"date":"2026-05-29","close":27.9156},{"date":"2026-06-01","close":27.3684},{"date":"2026-06-02","close":27.4977},{"date":"2026-06-03","close":27.0301},{"date":"2026-06-04","close":27.7066},{"date":"2026-06-05","close":27.2689},{"date":"2026-06-08","close":26.871},{"date":"2026-06-09","close":27.5873},{"date":"2026-06-10","close":25.8562},{"date":"2026-06-11","close":27.9753},{"date":"2026-06-12","close":29.0298},{"date":"2026-06-15","close":29.965},{"date":"2026-06-16","close":30.7409},{"date":"2026-06-17","close":29.756},{"date":"2026-06-18","close":30.7111},{"date":"2026-06-22","close":30.0346},{"date":"2026-06-23","close":28.5722},{"date":"2026-06-24","close":28.7612},{"date":"2026-06-25","close":28.3135},{"date":"2026-06-26","close":28.9204},{"date":"2026-06-29","close":29.0397},{"date":"2026-06-30","close":28.4229},{"date":"2026-07-01","close":28.3732},{"date":"2026-07-02","close":27.7663},{"date":"2026-07-06","close":27.3684},{"date":"2026-07-07","close":26.5427},{"date":"2026-07-08","close":25.508},{"date":"2026-07-09","close":26.5825},{"date":"2026-07-10","close":26.6919},{"date":"2026-07-13","close":26.473},{"date":"2026-07-14","close":26.3636},{"date":"2026-07-15","close":26.4531},{"date":"2026-07-16","close":26.7217},{"date":"2026-07-17","close":26.2741},{"date":"2026-07-20","close":25.906},{"date":"2026-07-21","close":26.0253},{"date":"2026-07-22","close":25.9656},{"date":"2026-07-23","close":25.1399},{"date":"2026-07-24","close":26.1945},{"date":"2026-07-27","close":26.9804},{"date":"2026-07-28","close":28.0847},{"date":"2026-07-29","close":27.6668},{"date":"2026-07-30","close":27.6271},{"date":"2026-07-31","close":27.6668},{"date":"2026-08-03","close":28.5921},{"date":"2026-08-04","close":29.4377},{"date":"2026-08-05","close":29.5173},{"date":"2026-08-06","close":28.6418},{"date":"2026-08-07","close":28.99},{"date":"2026-08-10","close":27.75},{"date":"2026-08-11","close":27.73},{"date":"2026-08-12","close":27.67},{"date":"2026-08-13","close":28.42},{"date":"2026-08-14","close":28.12},{"date":"2026-08-17","close":27.73},{"date":"2026-08-18","close":27.27},{"date":"2026-08-19","close":26.69},{"date":"2026-08-20","close":25.37},{"date":"2026-08-21","close":25.73},{"date":"2026-08-24","close":25.71},{"date":"2026-08-25","close":26.14},{"date":"2026-08-26","close":25.59},{"date":"2026-08-27","close":24.95},{"date":"2026-08-28","close":24.76},{"date":"2026-08-31","close":23.89},{"date":"2026-09-01","close":23.23},{"date":"2026-09-02","close":23.74},{"date":"2026-09-03","close":23.48},{"date":"2026-09-04","close":23.51},{"date":"2026-09-08","close":23.2},{"date":"2026-09-09","close":22.7},{"date":"2026-09-10","close":22.47},{"date":"2026-09-11","close":22.75},{"date":"2026-09-14","close":22.56},{"date":"2026-09-15","close":22.11},{"date":"2026-09-16","close":22.35},{"date":"2026-09-17","close":22.17},{"date":"2026-09-18","close":21.84},{"date":"2026-09-21","close":22.31},{"date":"2026-09-22","close":22.28},{"date":"2026-09-23","close":21.8},{"date":"2026-09-24","close":21.79},{"date":"2026-09-25","close":22.25},{"date":"2026-09-28","close":22.14},{"date":"2026-09-29","close":25.11},{"date":"2026-09-30","close":24.54},{"date":"2026-10-01","close":25.07},{"date":"2026-10-02","close":25.76},{"date":"2026-10-05","close":25.56},{"date":"2026-10-06","close":26.58},{"date":"2026-10-07","close":26.15},{"date":"2026-10-08","close":26.13},{"date":"2026-10-09","close":26.35},{"date":"2026-10-12","close":26.48},{"date":"2026-10-13","close":26.73},{"date":"2026-10-14","close":25.97},{"date":"2026-10-15","close":26.46},{"date":"2026-10-16","close":25.9},{"date":"2026-10-19","close":26.45},{"date":"2026-10-20","close":27.06},{"date":"2026-10-21","close":27.3},{"date":"2026-10-22","close":27.08}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":27.08,"low_30d":21.45,"support":22.09,"high_30d":27.8,"change_1d":-0.8,"change_7d":4.6,"change_30d":19.0,"resistance":27.16,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.79,"per":14.25,"quarter":"2024-Q3"},{"pbr":3.99,"per":19.05,"quarter":"2024-Q4"},{"pbr":3.78,"per":14.73,"quarter":"2025-Q1"},{"pbr":3.37,"per":12.15,"quarter":"2025-Q2"},{"pbr":3.86,"per":15.31,"quarter":"2025-Q3"},{"pbr":3.03,"per":11.28,"quarter":"2025-Q4"},{"pbr":3.51,"per":13.45,"quarter":"2026-Q1"},{"pbr":3.16,"per":11.73,"quarter":"2026-Q2"},{"pbr":2.47,"per":10.04,"quarter":"2026-Q3"},{"pbr":2.75,"per":11.38,"quarter":"현재"}],"timeline":[{"close":16.3241,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":25.1589,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":23.6749,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22.9725,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31.3877,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25.374,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":31.1997,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27.9156,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":23.89,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.33,"pbr_5y_low":2.47,"per_5y_avg":13.55,"per_5y_low":10.04,"current_pbr":2.75,"current_per":11.38,"pbr_5y_high":3.99,"per_5y_high":19.05,"pbr_5y_median":3.37,"per_5y_median":13.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":22.2,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TRAVEL SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.6%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 11.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.77,"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":1.65,"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":45.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.79,"per":14.25,"close":16.3241,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.99,"per":19.05,"close":25.1589,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.78,"per":14.73,"close":23.6749,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.37,"per":12.15,"close":22.9725,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.86,"per":15.31,"close":31.3877,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.03,"per":11.28,"close":25.374,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.51,"per":13.45,"close":31.1997,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.16,"per":11.73,"close":27.9156,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.47,"per":10.04,"close":23.89,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.4배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"13.5%"}],"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":1.43,"pbr":null,"per":null,"roa":0.03854957234068185,"roe":0.13532562729066816,"revenue":8435000000.0,"market_cap":null,"net_income":1920000000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.45133372851215176,"total_assets":49806000000.0,"total_equity":14188000000.0,"profit_margin":0.22762299940723177,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2219000000.0,"operating_margin":0.26307053941908715},{"eps":0.41,"pbr":null,"per":12.83,"roa":0.01028184115799954,"roe":0.04140962368908081,"revenue":6663000000.0,"market_cap":39739654000.0,"net_income":537000000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.25739156536094854,"total_assets":52228000000.0,"total_equity":12968000000.0,"profit_margin":0.08059432687978388,"dividend_yield":0.5,"fiscal_quarter":"Q2","operating_income":851000000.0,"operating_margin":0.12772024613537444},{"eps":0.2,"pbr":2.95,"per":12.64,"roa":0.005003199720751643,"roe":0.019798940986877445,"revenue":6165000000.0,"market_cap":39739654000.0,"net_income":258000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.3610705596107056,"total_assets":51567000000.0,"total_equity":13031000000.0,"profit_margin":0.04184914841849149,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":607000000.0,"operating_margin":0.09845904298459043},{"eps":0.34,"pbr":null,"per":null,"roa":0.008164528798343878,"roe":0.034353630739172906,"revenue":6330000000.0,"market_cap":null,"net_income":422000000.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.2674565560821485,"total_assets":51687000000.0,"total_equity":12284000000.0,"profit_margin":0.06666666666666667,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":734000000.0,"operating_margin":0.11595576619273301},{"eps":1.43,"pbr":null,"per":null,"roa":0.03643445928665578,"roe":0.15526492287055668,"revenue":8153000000.0,"market_cap":null,"net_income":1852000000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.4621611676683429,"total_assets":50831000000.0,"total_equity":11928000000.0,"profit_margin":0.22715564822764628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2271000000.0,"operating_margin":0.27854777382558565},{"eps":0.35,"pbr":null,"per":null,"roa":0.01104270497410339,"roe":0.05645483613109512,"revenue":6328000000.0,"market_cap":null,"net_income":565000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.3859039190897598,"total_assets":51165000000.0,"total_equity":10008000000.0,"profit_margin":0.08928571428571429,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":934000000.0,"operating_margin":0.14759797724399495},{"eps":0.13,"pbr":null,"per":null,"roa":-0.001607087668692696,"roe":-0.008493956223456387,"revenue":5810000000.0,"market_cap":null,"net_income":-78000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.35180722891566263,"total_assets":48535000000.0,"total_equity":9183000000.0,"profit_margin":-0.01342512908777969,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":543000000.0,"operating_margin":0.09345955249569707},{"eps":0.14,"pbr":null,"per":null,"roa":0.00617648857451536,"roe":0.0327496757457847,"revenue":5938000000.0,"market_cap":null,"net_income":303000000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.354496463455709,"total_assets":49057000000.0,"total_equity":9252000000.0,"profit_margin":0.05102728191310205,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":561000000.0,"operating_margin":0.09447625463118896},{"eps":1.27,"pbr":null,"per":null,"roa":0.03483585985342837,"roe":0.20181458648365708,"revenue":7896000000.0,"market_cap":null,"net_income":1735000000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.4550405268490375,"total_assets":49805000000.0,"total_equity":8597000000.0,"profit_margin":0.21973150962512664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2178000000.0,"operating_margin":0.27583586626139817},{"eps":0.06713697104660246,"pbr":null,"per":null,"roa":0.0018547265286373807,"roe":0.013501614323451717,"revenue":5781000000.0,"market_cap":null,"net_income":92000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.34302023871302545,"total_assets":49603000000.0,"total_equity":6814000000.0,"profit_margin":0.015914201695208442,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":560000000.0,"operating_margin":0.09686905379692094},{"eps":-0.15616643265187966,"pbr":null,"per":null,"roa":-0.0043005566608388095,"roe":-0.032026339419335526,"revenue":5407000000.0,"market_cap":null,"net_income":-214000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.3147771407434807,"total_assets":49761000000.0,"total_equity":6682000000.0,"profit_margin":-0.03957832439430368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":276000000.0,"operating_margin":0.05104494174218605},{"eps":-0.035027984893879545,"pbr":null,"per":null,"roa":-0.000977198697068404,"roe":-0.006974716652136007,"revenue":5396000000.0,"market_cap":null,"net_income":-48000000.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.3274647887323944,"total_assets":49120000000.0,"total_equity":6882000000.0,"profit_margin":-0.008895478131949592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":384000000.0,"operating_margin":0.07116382505559674}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.1459,"per":14.25,"date":"2024-08","close":16.32,"source":"reported"},{"eps":1.1459,"per":15.95,"date":"2024-09","close":18.28,"source":"reported"},{"eps":1.1459,"per":18.99,"date":"2024-10","close":21.77,"source":"reported"},{"eps":1.321,"per":19.05,"date":"2024-11","close":25.16,"source":"reported"},{"eps":1.321,"per":18.66,"date":"2024-12","close":24.65,"source":"reported"},{"eps":1.321,"per":20.72,"date":"2025-01","close":27.38,"source":"reported"},{"eps":1.6071,"per":14.73,"date":"2025-02","close":23.67,"source":"reported"},{"eps":1.6071,"per":12.02,"date":"2025-03","close":19.32,"source":"reported"},{"eps":1.6071,"per":11.29,"date":"2025-04","close":18.14,"source":"reported"},{"eps":1.89,"per":12.15,"date":"2025-05","close":22.97,"source":"reported"},{"eps":1.89,"per":14.72,"date":"2025-06","close":27.82,"source":"reported"},{"eps":1.89,"per":15.5,"date":"2025-07","close":29.3,"source":"reported"},{"eps":2.05,"per":15.31,"date":"2025-08","close":31.39,"source":"reported"},{"eps":2.05,"per":13.88,"date":"2025-09","close":28.45,"source":"reported"},{"eps":2.05,"per":13.84,"date":"2025-10","close":28.38,"source":"reported"},{"eps":2.25,"per":11.28,"date":"2025-11","close":25.37,"source":"reported"},{"eps":2.25,"per":13.36,"date":"2025-12","close":30.06,"source":"reported"},{"eps":2.25,"per":13.13,"date":"2026-01","close":29.55,"source":"reported"},{"eps":2.32,"per":13.45,"date":"2026-02","close":31.2,"source":"reported"},{"eps":2.32,"per":11.03,"date":"2026-03","close":25.59,"source":"reported"},{"eps":2.32,"per":11.3,"date":"2026-04","close":26.22,"source":"reported"},{"eps":2.38,"per":11.73,"date":"2026-05","close":27.92,"source":"reported"},{"eps":2.38,"per":11.94,"date":"2026-06","close":28.42,"source":"reported"},{"eps":2.38,"per":11.62,"date":"2026-07","close":27.67,"source":"reported"},{"eps":2.38,"per":10.04,"date":"2026-08","close":23.89,"source":"reported"},{"eps":2.38,"per":10.31,"date":"2026-09","close":24.54,"source":"reported"},{"eps":2.38,"per":11.38,"date":"2026-10","close":27.08,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.76,"std":2.83,"count":27,"current":11.38,"lower_1sd":10.94,"upper_1sd":16.59},"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":"Carnival Corporation","phase":"above-fold","symbol_resolved":true}