{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:09.418210+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-22.0,"direction":"higher_better","percentile":24}],"summary":"매출 +2.2%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.7,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.8,"direction":"higher_better","percentile":47}],"summary":"RSI 37","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.52x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 0.4x","percentile":50}},"signals":[],"summary":"Delta Air Lines, Inc.(DAL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 520.80억. 현재가 $79.27, 전일 대비 +2.1%, 30일 -0.8%. PER 14.5배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.84%","value_pct":0.84},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.44,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.84},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.396275725240514,"grade":"F","trend":"하락","atr_14":2.9801357142857117,"rsi_14":36.74367436743671,"sma_20":80.87750000000003,"sma_60":82.81483333333334,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-1.40)가 시그널선(-1.06)을 하회합니다(데드크로스). 현재가가 SMA20(81)과 SMA60(83) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 74~87 (현재 위치 38%).","bb_lower":74.27134567240519,"bb_upper":87.48365432759486,"macd_signal":-1.0630963157041908},"change_pct":2.05,"chart_data":[{"date":"2024-10-23","open":53.33,"high":54.01,"low":53.18,"close":53.58,"volume":6624048,"rsi_14":75.92,"sma_20":51.99,"sma_60":45.48,"sma_120":47.14},{"date":"2024-10-24","open":54.2,"high":54.67,"low":53.06,"close":53.7,"volume":5724629,"rsi_14":72.56,"sma_20":52.14,"sma_60":45.68,"sma_120":47.17},{"date":"2024-10-25","open":53.92,"high":54.18,"low":52.82,"close":53.06,"volume":5982881,"rsi_14":68.41,"sma_20":52.27,"sma_60":45.89,"sma_120":47.18},{"date":"2024-10-28","open":54.41,"high":55.53,"low":54.28,"close":54.3,"volume":10898797,"rsi_14":68.68,"sma_20":52.49,"sma_60":46.15,"sma_120":47.2},{"date":"2024-10-29","open":53.63,"high":56.25,"low":53.53,"close":56.22,"volume":9524056,"rsi_14":72.18,"sma_20":52.86,"sma_60":46.47,"sma_120":47.24},{"date":"2024-10-30","open":56.0,"high":57.91,"low":56.0,"close":57.32,"volume":11088963,"rsi_14":77.66,"sma_20":53.37,"sma_60":46.81,"sma_120":47.29},{"date":"2024-10-31","open":57.16,"high":57.93,"low":55.98,"close":56.1,"volume":7749424,"rsi_14":69.67,"sma_20":53.85,"sma_60":47.14,"sma_120":47.33},{"date":"2024-11-01","open":56.36,"high":58.03,"low":56.36,"close":57.25,"volume":9588383,"rsi_14":68.23,"sma_20":54.31,"sma_60":47.46,"sma_120":47.38},{"date":"2024-11-04","open":56.69,"high":56.98,"low":55.7,"close":55.78,"volume":7959832,"rsi_14":63.56,"sma_20":54.68,"sma_60":47.75,"sma_120":47.41},{"date":"2024-11-05","open":55.97,"high":57.48,"low":55.96,"close":57.15,"volume":5390568,"rsi_14":57.52,"sma_20":55.06,"sma_60":48.07,"sma_120":47.45},{"date":"2024-11-06","open":59.32,"high":61.43,"low":59.15,"close":61.1,"volume":16683600,"rsi_14":71.87,"sma_20":55.63,"sma_60":48.45,"sma_120":47.53},{"date":"2024-11-07","open":60.44,"high":61.25,"low":59.23,"close":59.25,"volume":7399970,"rsi_14":63.24,"sma_20":56.14,"sma_60":48.81,"sma_120":47.6},{"date":"2024-11-08","open":59.72,"high":60.5,"low":59.32,"close":59.86,"volume":4646339,"rsi_14":67.09,"sma_20":56.62,"sma_60":49.16,"sma_120":47.66},{"date":"2024-11-11","open":59.88,"high":62.59,"low":59.64,"close":62.32,"volume":8087430,"rsi_14":72.32,"sma_20":57.14,"sma_60":49.55,"sma_120":47.76},{"date":"2024-11-12","open":61.96,"high":62.86,"low":61.58,"close":62.8,"volume":6598717,"rsi_14":73.55,"sma_20":57.71,"sma_60":49.94,"sma_120":47.86},{"date":"2024-11-13","open":63.0,"high":64.45,"low":62.76,"close":63.2,"volume":8528921,"rsi_14":73.93,"sma_20":58.12,"sma_60":50.35,"sma_120":47.97},{"date":"2024-11-14","open":63.75,"high":64.95,"low":63.35,"close":63.58,"volume":7311828,"rsi_14":76.84,"sma_20":58.6,"sma_60":50.76,"sma_120":48.08},{"date":"2024-11-15","open":64.16,"high":64.55,"low":62.61,"close":62.82,"volume":9852574,"rsi_14":72.27,"sma_20":59.01,"sma_60":51.16,"sma_120":48.19},{"date":"2024-11-18","open":62.83,"high":62.83,"low":61.16,"close":62.0,"volume":6632730,"rsi_14":66.05,"sma_20":59.42,"sma_60":51.52,"sma_120":48.31},{"date":"2024-11-19","open":60.48,"high":63.88,"low":60.09,"close":63.48,"volume":9800398,"rsi_14":66.76,"sma_20":59.91,"sma_60":51.92,"sma_120":48.43},{"date":"2024-11-20","open":62.85,"high":63.78,"low":60.45,"close":62.39,"volume":10922886,"rsi_14":67.22,"sma_20":60.36,"sma_60":52.3,"sma_120":48.53},{"date":"2024-11-21","open":63.43,"high":63.78,"low":62.05,"close":62.1,"volume":9931515,"rsi_14":63.93,"sma_20":60.79,"sma_60":52.68,"sma_120":48.64},{"date":"2024-11-22","open":62.21,"high":62.37,"low":61.67,"close":62.1,"volume":6625374,"rsi_14":69.82,"sma_20":61.25,"sma_60":53.04,"sma_120":48.75},{"date":"2024-11-25","open":63.07,"high":63.9,"low":62.72,"close":63.23,"volume":7901271,"rsi_14":69.35,"sma_20":61.71,"sma_60":53.41,"sma_120":48.86},{"date":"2024-11-26","open":63.59,"high":64.65,"low":62.73,"close":62.88,"volume":5499626,"rsi_14":57.37,"sma_20":62.05,"sma_60":53.77,"sma_120":48.98},{"date":"2024-11-27","open":62.82,"high":63.14,"low":61.99,"close":62.37,"volume":5557391,"rsi_14":64.54,"sma_20":62.31,"sma_60":54.13,"sma_120":49.09},{"date":"2024-11-29","open":62.4,"high":62.83,"low":62.32,"close":62.57,"volume":3111351,"rsi_14":63.13,"sma_20":62.64,"sma_60":54.49,"sma_120":49.2},{"date":"2024-12-02","open":62.75,"high":62.97,"low":61.92,"close":62.17,"volume":6299594,"rsi_14":49.11,"sma_20":62.89,"sma_60":54.85,"sma_120":49.32},{"date":"2024-12-03","open":62.17,"high":62.29,"low":60.86,"close":61.35,"volume":5337566,"rsi_14":41.59,"sma_20":63.17,"sma_60":55.16,"sma_120":49.42},{"date":"2024-12-04","open":61.69,"high":63.01,"low":61.54,"close":63.0,"volume":5301203,"rsi_14":49.01,"sma_20":63.47,"sma_60":55.51,"sma_120":49.53},{"date":"2024-12-05","open":65.34,"high":66.18,"low":64.07,"close":64.48,"volume":9380137,"rsi_14":54.11,"sma_20":63.64,"sma_60":55.87,"sma_120":49.68},{"date":"2024-12-06","open":65.67,"high":65.8,"low":62.91,"close":63.27,"volume":8635300,"rsi_14":51.97,"sma_20":63.85,"sma_60":56.2,"sma_120":49.8},{"date":"2024-12-09","open":63.21,"high":63.59,"low":60.98,"close":61.04,"volume":6331669,"rsi_14":46.26,"sma_20":63.91,"sma_60":56.49,"sma_120":49.91},{"date":"2024-12-10","open":62.43,"high":62.99,"low":61.12,"close":61.54,"volume":6552624,"rsi_14":41.82,"sma_20":63.87,"sma_60":56.78,"sma_120":50.01},{"date":"2024-12-11","open":61.75,"high":62.73,"low":61.44,"close":62.24,"volume":7100322,"rsi_14":49.32,"sma_20":63.84,"sma_60":57.06,"sma_120":50.13},{"date":"2024-12-12","open":62.36,"high":62.54,"low":60.19,"close":60.42,"volume":8166426,"rsi_14":43.55,"sma_20":63.7,"sma_60":57.3,"sma_120":50.23},{"date":"2024-12-13","open":61.07,"high":61.07,"low":59.75,"close":60.32,"volume":5835554,"rsi_14":43.19,"sma_20":63.53,"sma_60":57.54,"sma_120":50.34},{"date":"2024-12-16","open":60.22,"high":60.6,"low":59.36,"close":59.86,"volume":6105166,"rsi_14":36.44,"sma_20":63.38,"sma_60":57.78,"sma_120":50.45},{"date":"2024-12-17","open":59.65,"high":60.09,"low":59.27,"close":59.62,"volume":5537803,"rsi_14":36.75,"sma_20":63.26,"sma_60":58.01,"sma_120":50.55},{"date":"2024-12-18","open":59.79,"high":60.77,"low":57.17,"close":57.73,"volume":8171812,"rsi_14":33.05,"sma_20":62.97,"sma_60":58.19,"sma_120":50.64},{"date":"2024-12-19","open":58.52,"high":59.42,"low":57.72,"close":59.2,"volume":9403329,"rsi_14":38.74,"sma_20":62.8,"sma_60":58.39,"sma_120":50.76},{"date":"2024-12-20","open":58.66,"high":60.63,"low":58.66,"close":59.74,"volume":13918619,"rsi_14":41.96,"sma_20":62.68,"sma_60":58.54,"sma_120":50.88},{"date":"2024-12-23","open":59.41,"high":60.36,"low":58.72,"close":60.32,"volume":7196445,"rsi_14":46.54,"sma_20":62.59,"sma_60":58.7,"sma_120":50.99},{"date":"2024-12-24","open":60.21,"high":61.72,"low":60.07,"close":61.34,"volume":3218411,"rsi_14":44.15,"sma_20":62.5,"sma_60":58.9,"sma_120":51.13},{"date":"2024-12-26","open":60.79,"high":61.62,"low":60.5,"close":61.18,"volume":4478333,"rsi_14":37.21,"sma_20":62.41,"sma_60":59.11,"sma_120":51.26},{"date":"2024-12-27","open":60.78,"high":61.17,"low":59.86,"close":60.06,"volume":7175435,"rsi_14":37.49,"sma_20":62.29,"sma_60":59.32,"sma_120":51.38},{"date":"2024-12-30","open":58.99,"high":59.99,"low":58.2,"close":59.53,"volume":5153493,"rsi_14":43.21,"sma_20":62.14,"sma_60":59.54,"sma_120":51.5},{"date":"2024-12-31","open":59.37,"high":59.91,"low":58.91,"close":59.32,"volume":4326488,"rsi_14":39.73,"sma_20":61.99,"sma_60":59.73,"sma_120":51.63},{"date":"2025-01-02","open":59.09,"high":59.58,"low":57.45,"close":57.91,"volume":8643608,"rsi_14":31.27,"sma_20":61.81,"sma_60":59.89,"sma_120":51.76},{"date":"2025-01-03","open":57.86,"high":57.94,"low":55.62,"close":57.85,"volume":9206963,"rsi_14":36.84,"sma_20":61.55,"sma_60":60.03,"sma_120":51.89},{"date":"2025-01-06","open":59.12,"high":59.76,"low":58.44,"close":58.86,"volume":9652925,"rsi_14":43.22,"sma_20":61.27,"sma_60":60.18,"sma_120":52.01},{"date":"2025-01-07","open":59.12,"high":60.37,"low":58.78,"close":59.98,"volume":9074209,"rsi_14":50.56,"sma_20":61.1,"sma_60":60.36,"sma_120":52.14},{"date":"2025-01-08","open":59.76,"high":60.65,"low":58.72,"close":60.22,"volume":9062428,"rsi_14":52.63,"sma_20":61.06,"sma_60":60.53,"sma_120":52.27},{"date":"2025-01-10","open":63.72,"high":67.64,"low":63.25,"close":65.64,"volume":27227204,"rsi_14":76.56,"sma_20":61.27,"sma_60":60.76,"sma_120":52.45},{"date":"2025-01-13","open":65.01,"high":65.11,"low":62.09,"close":63.83,"volume":12375516,"rsi_14":65.19,"sma_20":61.35,"sma_60":60.97,"sma_120":52.63},{"date":"2025-01-14","open":65.2,"high":65.41,"low":64.07,"close":64.99,"volume":6989801,"rsi_14":66.56,"sma_20":61.58,"sma_60":61.13,"sma_120":52.82},{"date":"2025-01-15","open":65.82,"high":65.96,"low":63.84,"close":64.22,"volume":8808567,"rsi_14":62.15,"sma_20":61.78,"sma_60":61.3,"sma_120":53.01},{"date":"2025-01-16","open":64.16,"high":65.13,"low":63.57,"close":64.88,"volume":6427017,"rsi_14":61.3,"sma_20":62.03,"sma_60":61.48,"sma_120":53.2},{"date":"2025-01-17","open":65.39,"high":65.69,"low":64.36,"close":64.53,"volume":5978003,"rsi_14":60.54,"sma_20":62.29,"sma_60":61.65,"sma_120":53.38},{"date":"2025-01-21","open":65.45,"high":67.17,"low":65.45,"close":67.0,"volume":11875220,"rsi_14":70.11,"sma_20":62.76,"sma_60":61.88,"sma_120":53.59},{"date":"2025-01-22","open":68.4,"high":68.61,"low":65.88,"close":66.45,"volume":11612614,"rsi_14":70.03,"sma_20":63.13,"sma_60":62.1,"sma_120":53.79},{"date":"2025-01-23","open":66.86,"high":67.31,"low":65.87,"close":66.13,"volume":8116274,"rsi_14":69.6,"sma_20":63.45,"sma_60":62.31,"sma_120":54.0},{"date":"2025-01-24","open":66.06,"high":66.62,"low":65.39,"close":65.87,"volume":5186714,"rsi_14":74.47,"sma_20":63.74,"sma_60":62.53,"sma_120":54.21},{"date":"2025-01-27","open":65.03,"high":66.94,"low":64.75,"close":66.44,"volume":4157853,"rsi_14":75.66,"sma_20":64.0,"sma_60":62.73,"sma_120":54.44},{"date":"2025-01-28","open":66.31,"high":66.39,"low":64.97,"close":66.33,"volume":5175886,"rsi_14":73.53,"sma_20":64.26,"sma_60":62.91,"sma_120":54.69},{"date":"2025-01-29","open":66.97,"high":67.19,"low":66.26,"close":67.09,"volume":4841297,"rsi_14":72.93,"sma_20":64.62,"sma_60":63.07,"sma_120":54.94},{"date":"2025-01-30","open":66.67,"high":67.74,"low":66.47,"close":67.23,"volume":6381403,"rsi_14":72.76,"sma_20":65.01,"sma_60":63.26,"sma_120":55.2},{"date":"2025-01-31","open":67.46,"high":67.87,"low":65.88,"close":65.95,"volume":4491343,"rsi_14":51.39,"sma_20":65.35,"sma_60":63.41,"sma_120":55.43},{"date":"2025-02-03","open":63.87,"high":65.74,"low":63.7,"close":65.18,"volume":5711799,"rsi_14":56.62,"sma_20":65.72,"sma_60":63.57,"sma_120":55.66},{"date":"2025-02-04","open":65.98,"high":67.77,"low":65.24,"close":67.71,"volume":7789195,"rsi_14":61.73,"sma_20":66.22,"sma_60":63.75,"sma_120":55.91},{"date":"2025-02-05","open":67.36,"high":68.09,"low":66.69,"close":67.71,"volume":5467280,"rsi_14":66.15,"sma_20":66.67,"sma_60":63.86,"sma_120":56.16},{"date":"2025-02-06","open":67.8,"high":68.0,"low":65.94,"close":66.59,"volume":6000404,"rsi_14":57.58,"sma_20":67.01,"sma_60":63.99,"sma_120":56.4},{"date":"2025-02-07","open":66.86,"high":67.4,"low":66.15,"close":66.81,"volume":5314346,"rsi_14":60.23,"sma_20":67.35,"sma_60":64.1,"sma_120":56.63},{"date":"2025-02-10","open":66.52,"high":66.58,"low":64.55,"close":64.89,"volume":6825708,"rsi_14":40.02,"sma_20":67.31,"sma_60":64.15,"sma_120":56.85},{"date":"2025-02-11","open":64.37,"high":64.61,"low":62.83,"close":63.48,"volume":7899049,"rsi_14":37.0,"sma_20":67.29,"sma_60":64.16,"sma_120":57.05},{"date":"2025-02-12","open":63.67,"high":65.12,"low":63.34,"close":65.03,"volume":7642272,"rsi_14":45.66,"sma_20":67.29,"sma_60":64.19,"sma_120":57.27},{"date":"2025-02-13","open":65.18,"high":65.51,"low":60.01,"close":62.81,"volume":12609627,"rsi_14":39.53,"sma_20":67.22,"sma_60":64.18,"sma_120":57.47},{"date":"2025-02-14","open":63.09,"high":64.25,"low":62.65,"close":64.11,"volume":6049823,"rsi_14":42.39,"sma_20":67.18,"sma_60":64.2,"sma_120":57.68},{"date":"2025-02-18","open":63.51,"high":64.84,"low":62.77,"close":63.08,"volume":6876166,"rsi_14":40.01,"sma_20":67.11,"sma_60":64.22,"sma_120":57.87},{"date":"2025-02-19","open":62.7,"high":64.61,"low":62.58,"close":63.77,"volume":7614198,"rsi_14":39.72,"sma_20":66.94,"sma_60":64.22,"sma_120":58.07},{"date":"2025-02-20","open":63.83,"high":64.21,"low":61.29,"close":62.5,"volume":8671643,"rsi_14":36.34,"sma_20":66.74,"sma_60":64.22,"sma_120":58.26},{"date":"2025-02-21","open":62.7,"high":63.05,"low":58.45,"close":58.83,"volume":12798780,"rsi_14":31.91,"sma_20":66.37,"sma_60":64.17,"sma_120":58.42},{"date":"2025-02-24","open":60.13,"high":61.07,"low":59.06,"close":60.29,"volume":11226676,"rsi_14":38.0,"sma_20":66.08,"sma_60":64.14,"sma_120":58.59},{"date":"2025-02-25","open":60.35,"high":61.0,"low":58.65,"close":60.58,"volume":9713077,"rsi_14":30.36,"sma_20":65.79,"sma_60":64.09,"sma_120":58.75},{"date":"2025-02-26","open":60.98,"high":62.2,"low":60.42,"close":60.49,"volume":5474264,"rsi_14":30.22,"sma_20":65.49,"sma_60":64.05,"sma_120":58.91},{"date":"2025-02-27","open":60.8,"high":61.04,"low":58.4,"close":58.72,"volume":7326162,"rsi_14":28.95,"sma_20":65.05,"sma_60":63.99,"sma_120":59.06},{"date":"2025-02-28","open":58.77,"high":59.55,"low":58.04,"close":59.09,"volume":8627778,"rsi_14":29.5,"sma_20":64.63,"sma_60":63.93,"sma_120":59.21},{"date":"2025-03-03","open":59.08,"high":59.59,"low":56.64,"close":57.45,"volume":7966082,"rsi_14":29.93,"sma_20":64.19,"sma_60":63.84,"sma_120":59.34},{"date":"2025-03-04","open":55.69,"high":55.9,"low":52.91,"close":53.75,"volume":17873667,"rsi_14":26.71,"sma_20":63.6,"sma_60":63.71,"sma_120":59.44},{"date":"2025-03-05","open":54.12,"high":56.12,"low":53.65,"close":55.79,"volume":8741456,"rsi_14":28.37,"sma_20":62.99,"sma_60":63.59,"sma_120":59.55},{"date":"2025-03-06","open":54.78,"high":55.96,"low":53.61,"close":54.02,"volume":10669274,"rsi_14":28.97,"sma_20":62.28,"sma_60":63.41,"sma_120":59.64},{"date":"2025-03-07","open":53.08,"high":53.41,"low":50.25,"close":52.36,"volume":15670579,"rsi_14":22.46,"sma_20":61.55,"sma_60":63.22,"sma_120":59.71},{"date":"2025-03-10","open":50.74,"high":50.74,"low":47.57,"close":49.47,"volume":19162315,"rsi_14":20.68,"sma_20":60.66,"sma_60":63.02,"sma_120":59.75},{"date":"2025-03-11","open":47.59,"high":48.43,"low":45.04,"close":45.88,"volume":31482520,"rsi_14":15.8,"sma_20":59.68,"sma_60":62.75,"sma_120":59.77},{"date":"2025-03-12","open":46.13,"high":46.59,"low":43.37,"close":44.52,"volume":16767693,"rsi_14":15.74,"sma_20":58.71,"sma_60":62.45,"sma_120":59.75},{"date":"2025-03-13","open":44.57,"high":45.33,"low":42.1,"close":43.17,"volume":16240570,"rsi_14":17.26,"sma_20":57.59,"sma_60":62.15,"sma_120":59.73},{"date":"2025-03-14","open":44.01,"high":45.96,"low":43.42,"close":45.95,"volume":16680755,"rsi_14":21.54,"sma_20":56.73,"sma_60":61.91,"sma_120":59.73},{"date":"2025-03-17","open":45.01,"high":46.23,"low":44.91,"close":46.08,"volume":12570543,"rsi_14":21.06,"sma_20":55.8,"sma_60":61.67,"sma_120":59.73},{"date":"2025-03-18","open":45.25,"high":45.64,"low":44.17,"close":45.13,"volume":13906951,"rsi_14":20.36,"sma_20":54.88,"sma_60":61.42,"sma_120":59.72},{"date":"2025-03-19","open":45.22,"high":47.15,"low":45.21,"close":46.93,"volume":11359459,"rsi_14":27.36,"sma_20":54.01,"sma_60":61.24,"sma_120":59.71},{"date":"2025-03-20","open":45.92,"high":46.62,"low":45.78,"close":46.14,"volume":6816765,"rsi_14":25.55,"sma_20":53.17,"sma_60":61.01,"sma_120":59.7},{"date":"2025-03-21","open":45.21,"high":46.15,"low":44.58,"close":45.97,"volume":17062761,"rsi_14":27.04,"sma_20":52.51,"sma_60":60.78,"sma_120":59.66},{"date":"2025-03-24","open":46.93,"high":48.52,"low":46.88,"close":48.04,"volume":9852891,"rsi_14":37.79,"sma_20":51.88,"sma_60":60.57,"sma_120":59.64},{"date":"2025-03-25","open":48.75,"high":49.13,"low":47.58,"close":47.83,"volume":8226976,"rsi_14":31.52,"sma_20":51.23,"sma_60":60.34,"sma_120":59.62},{"date":"2025-03-26","open":48.06,"high":48.43,"low":46.69,"close":47.24,"volume":6857590,"rsi_14":33.37,"sma_20":50.55,"sma_60":60.1,"sma_120":59.6},{"date":"2025-03-27","open":46.7,"high":47.18,"low":45.19,"close":45.36,"volume":11157847,"rsi_14":32.98,"sma_20":49.86,"sma_60":59.85,"sma_120":59.58},{"date":"2025-03-28","open":45.21,"high":45.23,"low":42.85,"close":43.09,"volume":15135127,"rsi_14":34.02,"sma_20":49.05,"sma_60":59.56,"sma_120":59.55},{"date":"2025-03-31","open":41.28,"high":43.25,"low":40.08,"close":42.85,"volume":18053302,"rsi_14":40.89,"sma_20":48.31,"sma_60":59.28,"sma_120":59.51},{"date":"2025-04-01","open":41.6,"high":41.83,"low":40.15,"close":41.69,"volume":13980794,"rsi_14":41.38,"sma_20":47.7,"sma_60":59.01,"sma_120":59.45},{"date":"2025-04-02","open":40.73,"high":42.81,"low":40.68,"close":42.62,"volume":10066527,"rsi_14":48.31,"sma_20":47.02,"sma_60":58.74,"sma_120":59.39},{"date":"2025-04-03","open":39.87,"high":39.98,"low":37.99,"close":38.04,"volume":18127870,"rsi_14":27.79,"sma_20":46.21,"sma_60":58.39,"sma_120":59.28},{"date":"2025-04-04","open":36.64,"high":37.15,"low":34.14,"close":36.61,"volume":22165530,"rsi_14":25.18,"sma_20":45.41,"sma_60":57.99,"sma_120":59.18},{"date":"2025-04-07","open":35.07,"high":39.25,"low":34.53,"close":36.65,"volume":20498753,"rsi_14":26.66,"sma_20":44.76,"sma_60":57.59,"sma_120":59.06},{"date":"2025-04-08","open":38.2,"high":38.59,"low":34.85,"close":35.26,"volume":24697256,"rsi_14":17.16,"sma_20":44.22,"sma_60":57.07,"sma_120":58.91},{"date":"2025-04-09","open":36.27,"high":44.22,"low":35.93,"close":43.51,"volume":41445649,"rsi_14":44.78,"sma_20":44.17,"sma_60":56.72,"sma_120":58.84},{"date":"2025-04-10","open":41.49,"high":42.08,"low":38.0,"close":38.68,"volume":20053105,"rsi_14":37.81,"sma_20":43.94,"sma_60":56.27,"sma_120":58.7},{"date":"2025-04-11","open":38.58,"high":40.27,"low":38.22,"close":40.18,"volume":13717035,"rsi_14":36.58,"sma_20":43.65,"sma_60":55.86,"sma_120":58.58},{"date":"2025-04-14","open":40.87,"high":40.87,"low":38.79,"close":39.61,"volume":12505762,"rsi_14":36.13,"sma_20":43.32,"sma_60":55.43,"sma_120":58.45},{"date":"2025-04-15","open":39.51,"high":40.87,"low":39.46,"close":40.13,"volume":10499604,"rsi_14":37.97,"sma_20":43.06,"sma_60":55.02,"sma_120":58.34},{"date":"2025-04-16","open":41.0,"high":41.39,"low":39.22,"close":39.89,"volume":15131862,"rsi_14":40.22,"sma_20":42.7,"sma_60":54.55,"sma_120":58.22},{"date":"2025-04-17","open":39.99,"high":40.51,"low":39.52,"close":40.15,"volume":8116005,"rsi_14":44.33,"sma_20":42.4,"sma_60":54.11,"sma_120":58.1},{"date":"2025-04-21","open":39.47,"high":39.49,"low":38.13,"close":38.79,"volume":9066322,"rsi_14":42.49,"sma_20":42.03,"sma_60":53.64,"sma_120":57.97},{"date":"2025-04-22","open":39.43,"high":39.85,"low":38.91,"close":39.65,"volume":8513015,"rsi_14":46.18,"sma_20":41.61,"sma_60":53.19,"sma_120":57.86},{"date":"2025-04-23","open":42.26,"high":43.12,"low":40.42,"close":40.69,"volume":11848795,"rsi_14":46.39,"sma_20":41.24,"sma_60":52.75,"sma_120":57.74},{"date":"2025-04-24","open":40.1,"high":41.63,"low":39.9,"close":41.3,"volume":8777659,"rsi_14":57.11,"sma_20":40.94,"sma_60":52.32,"sma_120":57.62},{"date":"2025-04-25","open":40.89,"high":41.27,"low":40.31,"close":40.87,"volume":7197223,"rsi_14":59.73,"sma_20":40.71,"sma_60":51.88,"sma_120":57.47},{"date":"2025-04-28","open":41.06,"high":42.06,"low":40.86,"close":41.24,"volume":8372873,"rsi_14":60.34,"sma_20":40.62,"sma_60":51.43,"sma_120":57.35},{"date":"2025-04-29","open":40.91,"high":41.72,"low":40.7,"close":41.36,"volume":6327759,"rsi_14":64.55,"sma_20":40.54,"sma_60":51.01,"sma_120":57.21},{"date":"2025-04-30","open":40.11,"high":41.12,"low":39.25,"close":40.91,"volume":10589027,"rsi_14":40.12,"sma_20":40.5,"sma_60":50.6,"sma_120":57.08},{"date":"2025-05-01","open":41.47,"high":41.7,"low":40.73,"close":40.79,"volume":8142783,"rsi_14":62.47,"sma_20":40.41,"sma_60":50.14,"sma_120":56.94},{"date":"2025-05-02","open":42.26,"high":43.95,"low":42.2,"close":43.44,"volume":13943440,"rsi_14":67.01,"sma_20":40.68,"sma_60":49.73,"sma_120":56.79},{"date":"2025-05-05","open":43.0,"high":45.28,"low":42.82,"close":44.73,"volume":18733402,"rsi_14":74.83,"sma_20":41.1,"sma_60":49.35,"sma_120":56.67},{"date":"2025-05-06","open":43.48,"high":44.55,"low":43.34,"close":44.04,"volume":8826577,"rsi_14":68.67,"sma_20":41.47,"sma_60":48.96,"sma_120":56.53},{"date":"2025-05-07","open":44.35,"high":45.0,"low":44.01,"close":44.52,"volume":8679171,"rsi_14":71.59,"sma_20":41.94,"sma_60":48.62,"sma_120":56.38},{"date":"2025-05-08","open":45.65,"high":47.92,"low":45.09,"close":47.71,"volume":17708306,"rsi_14":77.68,"sma_20":42.16,"sma_60":48.35,"sma_120":56.25},{"date":"2025-05-09","open":47.99,"high":48.52,"low":46.9,"close":47.51,"volume":13494789,"rsi_14":84.89,"sma_20":42.61,"sma_60":48.05,"sma_120":56.12},{"date":"2025-05-12","open":51.13,"high":52.64,"low":49.49,"close":50.26,"volume":18925968,"rsi_14":86.89,"sma_20":43.12,"sma_60":47.83,"sma_120":56.0},{"date":"2025-05-13","open":50.44,"high":52.63,"low":50.29,"close":52.23,"volume":14097882,"rsi_14":87.56,"sma_20":43.75,"sma_60":47.62,"sma_120":55.91},{"date":"2025-05-14","open":51.77,"high":52.39,"low":49.82,"close":49.86,"volume":13883289,"rsi_14":74.85,"sma_20":44.24,"sma_60":47.39,"sma_120":55.81},{"date":"2025-05-15","open":49.8,"high":49.95,"low":48.85,"close":49.56,"volume":8102735,"rsi_14":75.47,"sma_20":44.73,"sma_60":47.15,"sma_120":55.69},{"date":"2025-05-16","open":49.4,"high":50.54,"low":49.32,"close":50.19,"volume":8326029,"rsi_14":75.84,"sma_20":45.23,"sma_60":46.93,"sma_120":55.58},{"date":"2025-05-19","open":50.2,"high":50.9,"low":49.43,"close":50.46,"volume":8092231,"rsi_14":76.04,"sma_20":45.82,"sma_60":46.79,"sma_120":55.48},{"date":"2025-05-20","open":50.25,"high":50.64,"low":49.1,"close":49.27,"volume":9055320,"rsi_14":72.88,"sma_20":46.3,"sma_60":46.6,"sma_120":55.37},{"date":"2025-05-21","open":48.58,"high":48.84,"low":47.39,"close":47.58,"volume":8021510,"rsi_14":67.07,"sma_20":46.64,"sma_60":46.37,"sma_120":55.23},{"date":"2025-05-22","open":47.66,"high":48.24,"low":47.24,"close":47.81,"volume":9957819,"rsi_14":62.38,"sma_20":46.96,"sma_60":46.15,"sma_120":55.1},{"date":"2025-05-23","open":46.41,"high":47.5,"low":46.21,"close":47.24,"volume":7811909,"rsi_14":57.25,"sma_20":47.28,"sma_60":45.95,"sma_120":54.97},{"date":"2025-05-27","open":48.06,"high":49.41,"low":47.84,"close":48.69,"volume":11316077,"rsi_14":63.18,"sma_20":47.65,"sma_60":45.77,"sma_120":54.85},{"date":"2025-05-28","open":48.57,"high":48.81,"low":47.72,"close":47.91,"volume":7390530,"rsi_14":59.31,"sma_20":47.98,"sma_60":45.61,"sma_120":54.73},{"date":"2025-05-29","open":48.47,"high":48.67,"low":47.51,"close":47.81,"volume":9063337,"rsi_14":49.86,"sma_20":48.32,"sma_60":45.51,"sma_120":54.61},{"date":"2025-05-30","open":47.55,"high":48.01,"low":47.16,"close":47.7,"volume":9190737,"rsi_14":50.17,"sma_20":48.67,"sma_60":45.37,"sma_120":54.48},{"date":"2025-06-02","open":47.4,"high":48.16,"low":46.81,"close":47.81,"volume":8117461,"rsi_14":38.81,"sma_20":48.88,"sma_60":45.26,"sma_120":54.33},{"date":"2025-06-03","open":47.89,"high":48.61,"low":47.39,"close":48.13,"volume":9400136,"rsi_14":29.77,"sma_20":49.05,"sma_60":45.19,"sma_120":54.2},{"date":"2025-06-04","open":48.02,"high":49.0,"low":47.91,"close":48.28,"volume":8231188,"rsi_14":40.02,"sma_20":49.26,"sma_60":45.16,"sma_120":54.09},{"date":"2025-06-05","open":47.99,"high":48.87,"low":47.79,"close":48.14,"volume":7400991,"rsi_14":40.84,"sma_20":49.43,"sma_60":45.2,"sma_120":53.98},{"date":"2025-06-06","open":49.09,"high":50.32,"low":49.08,"close":50.22,"volume":7449515,"rsi_14":50.16,"sma_20":49.56,"sma_60":45.29,"sma_120":53.87},{"date":"2025-06-09","open":50.57,"high":51.2,"low":50.28,"close":50.47,"volume":6378882,"rsi_14":50.05,"sma_20":49.7,"sma_60":45.41,"sma_120":53.78},{"date":"2025-06-10","open":50.47,"high":51.34,"low":50.07,"close":50.94,"volume":5877925,"rsi_14":59.91,"sma_20":49.73,"sma_60":45.5,"sma_120":53.7},{"date":"2025-06-11","open":51.13,"high":51.26,"low":47.91,"close":48.47,"volume":10205368,"rsi_14":54.8,"sma_20":49.53,"sma_60":45.53,"sma_120":53.6},{"date":"2025-06-12","open":47.8,"high":48.24,"low":47.2,"close":48.18,"volume":7655037,"rsi_14":52.01,"sma_20":49.45,"sma_60":45.58,"sma_120":53.5},{"date":"2025-06-13","open":45.54,"high":47.51,"low":45.2,"close":46.37,"volume":12952596,"rsi_14":45.89,"sma_20":49.29,"sma_60":45.57,"sma_120":53.41},{"date":"2025-06-16","open":47.05,"high":48.89,"low":46.72,"close":48.75,"volume":10242252,"rsi_14":50.26,"sma_20":49.21,"sma_60":45.61,"sma_120":53.31},{"date":"2025-06-17","open":47.81,"high":48.24,"low":46.37,"close":46.64,"volume":9221610,"rsi_14":45.07,"sma_20":49.02,"sma_60":45.62,"sma_120":53.2},{"date":"2025-06-18","open":46.43,"high":47.77,"low":46.38,"close":46.88,"volume":7391812,"rsi_14":46.42,"sma_20":48.9,"sma_60":45.6,"sma_120":53.08},{"date":"2025-06-20","open":47.14,"high":47.5,"low":46.45,"close":46.53,"volume":10796137,"rsi_14":45.55,"sma_20":48.85,"sma_60":45.58,"sma_120":52.96},{"date":"2025-06-23","open":46.13,"high":47.75,"low":44.63,"close":47.56,"volume":16437940,"rsi_14":49.13,"sma_20":48.83,"sma_60":45.58,"sma_120":52.84},{"date":"2025-06-24","open":48.79,"high":49.57,"low":48.39,"close":48.85,"volume":11886529,"rsi_14":52.39,"sma_20":48.92,"sma_60":45.64,"sma_120":52.74},{"date":"2025-06-25","open":48.94,"high":49.01,"low":47.43,"close":47.62,"volume":7885332,"rsi_14":47.96,"sma_20":48.86,"sma_60":45.71,"sma_120":52.64},{"date":"2025-06-26","open":47.85,"high":48.55,"low":47.5,"close":48.27,"volume":8286327,"rsi_14":50.38,"sma_20":48.88,"sma_60":45.8,"sma_120":52.54},{"date":"2025-06-27","open":48.54,"high":49.26,"low":48.0,"close":48.88,"volume":10177171,"rsi_14":45.59,"sma_20":48.93,"sma_60":45.92,"sma_120":52.46},{"date":"2025-06-30","open":49.11,"high":49.29,"low":47.93,"close":48.48,"volume":12531206,"rsi_14":43.52,"sma_20":48.97,"sma_60":46.02,"sma_120":52.38},{"date":"2025-07-01","open":48.39,"high":48.71,"low":47.86,"close":48.3,"volume":10037595,"rsi_14":41.23,"sma_20":49.0,"sma_60":46.19,"sma_120":52.29},{"date":"2025-07-02","open":48.48,"high":49.43,"low":47.55,"close":49.41,"volume":9833438,"rsi_14":53.45,"sma_20":49.06,"sma_60":46.4,"sma_120":52.2},{"date":"2025-07-03","open":49.78,"high":50.66,"low":49.63,"close":50.13,"volume":6123398,"rsi_14":56.9,"sma_20":49.16,"sma_60":46.63,"sma_120":52.11},{"date":"2025-07-07","open":49.94,"high":50.96,"low":48.49,"close":49.29,"volume":12226982,"rsi_14":61.08,"sma_20":49.22,"sma_60":46.86,"sma_120":51.97},{"date":"2025-07-08","open":50.05,"high":51.09,"low":49.7,"close":49.8,"volume":10734531,"rsi_14":54.62,"sma_20":49.19,"sma_60":46.97,"sma_120":51.85},{"date":"2025-07-09","open":50.54,"high":50.78,"low":49.12,"close":49.98,"volume":12870393,"rsi_14":67.79,"sma_20":49.17,"sma_60":47.16,"sma_120":51.72},{"date":"2025-07-10","open":55.4,"high":56.99,"low":54.02,"close":55.97,"volume":46966379,"rsi_14":80.05,"sma_20":49.42,"sma_60":47.42,"sma_120":51.64},{"date":"2025-07-11","open":55.43,"high":55.99,"low":53.87,"close":55.84,"volume":17788939,"rsi_14":81.27,"sma_20":49.8,"sma_60":47.7,"sma_120":51.56},{"date":"2025-07-14","open":55.97,"high":57.47,"low":55.36,"close":57.28,"volume":13722129,"rsi_14":81.77,"sma_20":50.26,"sma_60":47.98,"sma_120":51.5},{"date":"2025-07-15","open":57.16,"high":57.35,"low":54.7,"close":54.91,"volume":13709552,"rsi_14":68.51,"sma_20":50.69,"sma_60":48.24,"sma_120":51.39},{"date":"2025-07-16","open":55.69,"high":55.73,"low":54.11,"close":54.77,"volume":9066795,"rsi_14":73.37,"sma_20":51.0,"sma_60":48.48,"sma_120":51.29},{"date":"2025-07-17","open":55.41,"high":56.55,"low":54.83,"close":55.53,"volume":13198972,"rsi_14":73.58,"sma_20":51.45,"sma_60":48.76,"sma_120":51.2},{"date":"2025-07-18","open":55.55,"high":55.77,"low":54.27,"close":55.49,"volume":8978442,"rsi_14":72.24,"sma_20":51.89,"sma_60":49.03,"sma_120":51.11},{"date":"2025-07-21","open":55.57,"high":55.8,"low":55.05,"close":55.24,"volume":6074505,"rsi_14":73.02,"sma_20":52.33,"sma_60":49.27,"sma_120":51.01},{"date":"2025-07-22","open":55.19,"high":55.37,"low":54.15,"close":54.87,"volume":7547741,"rsi_14":72.1,"sma_20":52.7,"sma_60":49.5,"sma_120":50.91},{"date":"2025-07-23","open":55.54,"high":56.09,"low":55.15,"close":55.18,"volume":6782328,"rsi_14":70.5,"sma_20":53.02,"sma_60":49.74,"sma_120":50.81},{"date":"2025-07-24","open":54.66,"high":55.79,"low":53.65,"close":53.93,"volume":10696521,"rsi_14":63.0,"sma_20":53.34,"sma_60":49.95,"sma_120":50.69},{"date":"2025-07-25","open":54.02,"high":54.21,"low":53.46,"close":54.08,"volume":6819906,"rsi_14":67.23,"sma_20":53.63,"sma_60":50.16,"sma_120":50.59},{"date":"2025-07-28","open":54.2,"high":54.89,"low":53.87,"close":54.82,"volume":6545629,"rsi_14":67.76,"sma_20":53.94,"sma_60":50.4,"sma_120":50.5},{"date":"2025-07-29","open":55.18,"high":55.18,"low":53.45,"close":53.73,"volume":5916330,"rsi_14":62.45,"sma_20":54.2,"sma_60":50.61,"sma_120":50.38},{"date":"2025-07-30","open":53.43,"high":53.71,"low":52.5,"close":52.84,"volume":7354824,"rsi_14":34.23,"sma_20":54.43,"sma_60":50.77,"sma_120":50.25},{"date":"2025-07-31","open":52.88,"high":53.15,"low":52.25,"close":52.64,"volume":6538105,"rsi_14":33.37,"sma_20":54.59,"sma_60":50.9,"sma_120":50.13},{"date":"2025-08-01","open":51.37,"high":51.37,"low":49.9,"close":50.6,"volume":9535085,"rsi_14":18.19,"sma_20":54.6,"sma_60":51.0,"sma_120":49.98},{"date":"2025-08-04","open":50.91,"high":52.03,"low":50.68,"close":51.96,"volume":7476411,"rsi_14":33.91,"sma_20":54.73,"sma_60":51.13,"sma_120":49.87},{"date":"2025-08-05","open":52.22,"high":52.39,"low":50.97,"close":52.3,"volume":5846530,"rsi_14":36.7,"sma_20":54.84,"sma_60":51.2,"sma_120":49.77},{"date":"2025-08-06","open":52.43,"high":53.76,"low":52.38,"close":53.54,"volume":8476722,"rsi_14":39.51,"sma_20":55.01,"sma_60":51.29,"sma_120":49.67},{"date":"2025-08-07","open":53.87,"high":53.88,"low":52.53,"close":53.05,"volume":4976497,"rsi_14":37.93,"sma_20":54.86,"sma_60":51.34,"sma_120":49.58},{"date":"2025-08-08","open":53.55,"high":53.72,"low":52.31,"close":53.06,"volume":6637972,"rsi_14":38.87,"sma_20":54.71,"sma_60":51.35,"sma_120":49.48},{"date":"2025-08-11","open":52.68,"high":53.82,"low":52.55,"close":52.93,"volume":4821615,"rsi_14":39.72,"sma_20":54.48,"sma_60":51.39,"sma_120":49.39},{"date":"2025-08-12","open":54.13,"high":57.94,"low":54.09,"close":57.81,"volume":15735843,"rsi_14":58.1,"sma_20":54.61,"sma_60":51.53,"sma_120":49.34},{"date":"2025-08-13","open":57.6,"high":58.88,"low":56.89,"close":58.78,"volume":9103670,"rsi_14":65.82,"sma_20":54.8,"sma_60":51.67,"sma_120":49.3},{"date":"2025-08-14","open":58.22,"high":58.43,"low":57.58,"close":58.33,"volume":4300256,"rsi_14":63.49,"sma_20":54.94,"sma_60":51.8,"sma_120":49.29},{"date":"2025-08-15","open":58.81,"high":59.84,"low":58.43,"close":59.59,"volume":9825549,"rsi_14":64.72,"sma_20":55.13,"sma_60":51.97,"sma_120":49.28},{"date":"2025-08-18","open":59.33,"high":60.66,"low":58.95,"close":60.43,"volume":6504229,"rsi_14":71.3,"sma_20":55.39,"sma_60":52.19,"sma_120":49.28},{"date":"2025-08-19","open":60.49,"high":61.08,"low":59.71,"close":59.85,"volume":5733995,"rsi_14":72.76,"sma_20":55.63,"sma_60":52.39,"sma_120":49.27},{"date":"2025-08-20","open":59.2,"high":59.66,"low":57.69,"close":58.42,"volume":6516988,"rsi_14":68.0,"sma_20":55.78,"sma_60":52.57,"sma_120":49.26},{"date":"2025-08-21","open":58.35,"high":58.42,"low":56.97,"close":57.22,"volume":5175073,"rsi_14":71.76,"sma_20":55.94,"sma_60":52.71,"sma_120":49.24},{"date":"2025-08-22","open":57.63,"high":61.28,"low":57.49,"close":61.03,"volume":10312374,"rsi_14":75.69,"sma_20":56.28,"sma_60":52.93,"sma_120":49.27},{"date":"2025-08-25","open":60.44,"high":60.46,"low":59.35,"close":59.76,"volume":6192160,"rsi_14":70.07,"sma_20":56.52,"sma_60":53.13,"sma_120":49.32},{"date":"2025-08-26","open":59.77,"high":61.17,"low":59.56,"close":60.49,"volume":5618823,"rsi_14":69.24,"sma_20":56.85,"sma_60":53.34,"sma_120":49.35},{"date":"2025-08-27","open":60.43,"high":61.4,"low":60.19,"close":60.6,"volume":4693070,"rsi_14":71.32,"sma_20":57.23,"sma_60":53.55,"sma_120":49.41},{"date":"2025-08-28","open":61.03,"high":61.79,"low":60.21,"close":61.31,"volume":5825184,"rsi_14":72.4,"sma_20":57.67,"sma_60":53.77,"sma_120":49.48},{"date":"2025-08-29","open":61.25,"high":61.86,"low":60.61,"close":61.12,"volume":4856272,"rsi_14":72.21,"sma_20":58.2,"sma_60":53.99,"sma_120":49.58},{"date":"2025-09-02","open":59.89,"high":60.68,"low":59.33,"close":60.47,"volume":6925297,"rsi_14":59.37,"sma_20":58.63,"sma_60":54.19,"sma_120":49.7},{"date":"2025-09-03","open":60.77,"high":63.22,"low":60.46,"close":60.61,"volume":7222863,"rsi_14":56.85,"sma_20":59.05,"sma_60":54.36,"sma_120":49.83},{"date":"2025-09-04","open":60.68,"high":62.01,"low":59.72,"close":59.9,"volume":7023818,"rsi_14":55.77,"sma_20":59.38,"sma_60":54.52,"sma_120":49.97},{"date":"2025-09-05","open":60.21,"high":61.72,"low":59.79,"close":60.52,"volume":6398461,"rsi_14":53.58,"sma_20":59.75,"sma_60":54.68,"sma_120":50.09},{"date":"2025-09-08","open":60.35,"high":61.19,"low":59.85,"close":61.1,"volume":7579207,"rsi_14":52.61,"sma_20":60.16,"sma_60":54.89,"sma_120":50.21},{"date":"2025-09-09","open":60.94,"high":61.13,"low":59.38,"close":60.03,"volume":6424323,"rsi_14":50.67,"sma_20":60.52,"sma_60":55.08,"sma_120":50.33},{"date":"2025-09-10","open":59.91,"high":61.27,"low":59.65,"close":60.73,"volume":5199840,"rsi_14":59.29,"sma_20":60.67,"sma_60":55.32,"sma_120":50.45},{"date":"2025-09-11","open":61.15,"high":61.33,"low":57.73,"close":59.79,"volume":18816849,"rsi_14":60.53,"sma_20":60.72,"sma_60":55.51,"sma_120":50.56},{"date":"2025-09-12","open":60.17,"high":60.27,"low":59.2,"close":59.23,"volume":6771037,"rsi_14":39.96,"sma_20":60.76,"sma_60":55.72,"sma_120":50.67},{"date":"2025-09-15","open":59.24,"high":59.24,"low":57.53,"close":57.79,"volume":9773295,"rsi_14":39.22,"sma_20":60.67,"sma_60":55.9,"sma_120":50.75},{"date":"2025-09-16","open":57.85,"high":58.01,"low":56.44,"close":57.24,"volume":10140857,"rsi_14":31.82,"sma_20":60.51,"sma_60":56.07,"sma_120":50.83},{"date":"2025-09-17","open":57.8,"high":59.49,"low":57.54,"close":58.19,"volume":8361012,"rsi_14":37.68,"sma_20":60.43,"sma_60":56.25,"sma_120":50.92},{"date":"2025-09-18","open":58.8,"high":59.21,"low":58.34,"close":58.83,"volume":5574441,"rsi_14":37.3,"sma_20":60.45,"sma_60":56.42,"sma_120":51.03},{"date":"2025-09-19","open":59.16,"high":59.29,"low":57.85,"close":59.12,"volume":15278869,"rsi_14":39.84,"sma_20":60.54,"sma_60":56.61,"sma_120":51.16},{"date":"2025-09-22","open":58.81,"high":58.98,"low":57.11,"close":58.26,"volume":7157842,"rsi_14":38.98,"sma_20":60.4,"sma_60":56.77,"sma_120":51.29},{"date":"2025-09-23","open":58.37,"high":59.1,"low":58.07,"close":58.12,"volume":4527508,"rsi_14":37.6,"sma_20":60.32,"sma_60":56.92,"sma_120":51.42},{"date":"2025-09-24","open":58.39,"high":58.46,"low":56.95,"close":57.09,"volume":5372648,"rsi_14":36.45,"sma_20":60.15,"sma_60":57.07,"sma_120":51.54},{"date":"2025-09-25","open":56.64,"high":56.94,"low":55.75,"close":56.13,"volume":6781433,"rsi_14":29.48,"sma_20":59.92,"sma_60":57.2,"sma_120":51.69},{"date":"2025-09-26","open":56.76,"high":57.3,"low":56.23,"close":56.59,"volume":6634433,"rsi_14":28.69,"sma_20":59.68,"sma_60":57.31,"sma_120":51.86},{"date":"2025-09-29","open":57.41,"high":57.71,"low":56.06,"close":57.04,"volume":7822060,"rsi_14":35.02,"sma_20":59.48,"sma_60":57.43,"sma_120":52.03},{"date":"2025-09-30","open":57.02,"high":57.53,"low":55.12,"close":56.14,"volume":8263369,"rsi_14":27.43,"sma_20":59.26,"sma_60":57.54,"sma_120":52.2},{"date":"2025-10-01","open":56.95,"high":57.2,"low":55.39,"close":55.51,"volume":7005442,"rsi_14":28.28,"sma_20":59.0,"sma_60":57.63,"sma_120":52.3},{"date":"2025-10-02","open":56.03,"high":56.95,"low":55.2,"close":56.47,"volume":7619685,"rsi_14":36.55,"sma_20":58.83,"sma_60":57.74,"sma_120":52.45},{"date":"2025-10-03","open":57.06,"high":57.37,"low":56.63,"close":56.65,"volume":6390344,"rsi_14":43.63,"sma_20":58.63,"sma_60":57.75,"sma_120":52.58},{"date":"2025-10-06","open":57.06,"high":57.9,"low":56.07,"close":57.64,"volume":7821503,"rsi_14":52.1,"sma_20":58.46,"sma_60":57.77,"sma_120":52.73},{"date":"2025-10-07","open":57.69,"high":57.83,"low":55.67,"close":56.02,"volume":10623474,"rsi_14":39.28,"sma_20":58.25,"sma_60":57.75,"sma_120":52.87},{"date":"2025-10-08","open":56.38,"high":56.99,"low":55.7,"close":56.51,"volume":12402677,"rsi_14":38.31,"sma_20":58.04,"sma_60":57.77,"sma_120":53.0},{"date":"2025-10-09","open":61.24,"high":61.6,"low":58.27,"close":58.93,"volume":29289534,"rsi_14":49.22,"sma_20":58.0,"sma_60":57.84,"sma_120":53.16},{"date":"2025-10-10","open":59.29,"high":60.32,"low":56.83,"close":56.86,"volume":14375121,"rsi_14":44.75,"sma_20":57.88,"sma_60":57.86,"sma_120":53.31},{"date":"2025-10-13","open":57.6,"high":59.3,"low":56.85,"close":58.09,"volume":9448588,"rsi_14":49.9,"sma_20":57.89,"sma_60":57.9,"sma_120":53.46},{"date":"2025-10-14","open":57.18,"high":61.14,"low":57.06,"close":60.61,"volume":10945043,"rsi_14":61.1,"sma_20":58.06,"sma_60":57.99,"sma_120":53.63},{"date":"2025-10-15","open":61.0,"high":61.4,"low":60.4,"close":61.04,"volume":8882223,"rsi_14":66.0,"sma_20":58.21,"sma_60":58.09,"sma_120":53.79},{"date":"2025-10-16","open":61.16,"high":61.55,"low":58.72,"close":59.94,"volume":12415912,"rsi_14":59.79,"sma_20":58.25,"sma_60":58.16,"sma_120":53.95},{"date":"2025-10-17","open":59.88,"high":60.37,"low":58.96,"close":59.18,"volume":6230862,"rsi_14":55.95,"sma_20":58.25,"sma_60":58.24,"sma_120":54.1},{"date":"2025-10-20","open":59.62,"high":61.75,"low":58.76,"close":61.28,"volume":6512121,"rsi_14":64.01,"sma_20":58.39,"sma_60":58.36,"sma_120":54.26},{"date":"2025-10-21","open":60.99,"high":62.43,"low":60.71,"close":61.84,"volume":7041195,"rsi_14":67.47,"sma_20":58.57,"sma_60":58.47,"sma_120":54.43},{"date":"2025-10-22","open":61.53,"high":62.07,"low":59.52,"close":59.54,"volume":7235728,"rsi_14":57.64,"sma_20":58.68,"sma_60":58.56,"sma_120":54.59},{"date":"2025-10-23","open":60.04,"high":60.25,"low":57.81,"close":58.32,"volume":7687560,"rsi_14":53.74,"sma_20":58.78,"sma_60":58.65,"sma_120":54.71},{"date":"2025-10-24","open":59.41,"high":61.35,"low":58.93,"close":60.48,"volume":8857492,"rsi_14":56.3,"sma_20":58.97,"sma_60":58.78,"sma_120":54.84},{"date":"2025-10-27","open":60.9,"high":61.23,"low":59.71,"close":59.99,"volume":5658114,"rsi_14":59.45,"sma_20":59.11,"sma_60":58.93,"sma_120":54.97},{"date":"2025-10-28","open":59.87,"high":59.96,"low":57.3,"close":57.42,"volume":8516645,"rsi_14":51.66,"sma_20":59.17,"sma_60":59.02,"sma_120":55.07},{"date":"2025-10-29","open":57.46,"high":59.04,"low":57.2,"close":58.31,"volume":8625011,"rsi_14":48.05,"sma_20":59.3,"sma_60":59.12,"sma_120":55.16},{"date":"2025-10-30","open":57.76,"high":58.27,"low":56.55,"close":56.68,"volume":7191581,"rsi_14":49.11,"sma_20":59.3,"sma_60":59.17,"sma_120":55.23},{"date":"2025-10-31","open":56.86,"high":57.13,"low":56.32,"close":56.94,"volume":7677540,"rsi_14":46.54,"sma_20":59.31,"sma_60":59.23,"sma_120":55.28},{"date":"2025-11-03","open":56.85,"high":58.38,"low":56.42,"close":58.05,"volume":7597994,"rsi_14":42.27,"sma_20":59.32,"sma_60":59.31,"sma_120":55.33},{"date":"2025-11-04","open":56.96,"high":57.02,"low":54.61,"close":55.22,"volume":11622714,"rsi_14":35.12,"sma_20":59.27,"sma_60":59.35,"sma_120":55.37},{"date":"2025-11-05","open":55.87,"high":58.55,"low":55.6,"close":58.09,"volume":8252758,"rsi_14":45.76,"sma_20":59.34,"sma_60":59.35,"sma_120":55.44},{"date":"2025-11-06","open":57.46,"high":58.42,"low":56.72,"close":57.37,"volume":6605433,"rsi_14":45.82,"sma_20":59.25,"sma_60":59.32,"sma_120":55.5},{"date":"2025-11-07","open":56.42,"high":59.71,"low":55.79,"close":58.43,"volume":8748706,"rsi_14":43.12,"sma_20":59.32,"sma_60":59.32,"sma_120":55.56},{"date":"2025-11-10","open":59.44,"high":60.15,"low":57.59,"close":58.11,"volume":7918238,"rsi_14":40.87,"sma_20":59.32,"sma_60":59.29,"sma_120":55.63},{"date":"2025-11-11","open":58.0,"high":58.42,"low":56.91,"close":57.3,"volume":5693789,"rsi_14":44.08,"sma_20":59.14,"sma_60":59.24,"sma_120":55.71},{"date":"2025-11-12","open":57.8,"high":60.19,"low":57.66,"close":60.02,"volume":9805427,"rsi_14":54.15,"sma_20":59.08,"sma_60":59.24,"sma_120":55.81},{"date":"2025-11-13","open":59.91,"high":60.95,"low":59.0,"close":59.45,"volume":8536132,"rsi_14":47.26,"sma_20":59.05,"sma_60":59.25,"sma_120":55.91},{"date":"2025-11-14","open":57.83,"high":58.94,"low":57.58,"close":57.96,"volume":5320812,"rsi_14":44.9,"sma_20":58.99,"sma_60":59.26,"sma_120":55.99},{"date":"2025-11-17","open":57.7,"high":57.87,"low":55.0,"close":55.33,"volume":8424532,"rsi_14":44.77,"sma_20":58.69,"sma_60":59.16,"sma_120":56.05},{"date":"2025-11-18","open":55.0,"high":56.99,"low":54.85,"close":56.69,"volume":6441819,"rsi_14":46.03,"sma_20":58.43,"sma_60":59.11,"sma_120":56.12},{"date":"2025-11-19","open":57.35,"high":57.76,"low":55.94,"close":56.43,"volume":5538382,"rsi_14":49.35,"sma_20":58.28,"sma_60":59.04,"sma_120":56.19},{"date":"2025-11-20","open":57.28,"high":57.79,"low":55.26,"close":55.54,"volume":6228950,"rsi_14":46.44,"sma_20":58.14,"sma_60":58.95,"sma_120":56.25},{"date":"2025-11-21","open":56.42,"high":59.05,"low":56.17,"close":58.12,"volume":9567991,"rsi_14":50.16,"sma_20":58.02,"sma_60":58.89,"sma_120":56.33},{"date":"2025-11-24","open":58.62,"high":60.27,"low":57.75,"close":60.21,"volume":9994900,"rsi_14":62.23,"sma_20":58.03,"sma_60":58.87,"sma_120":56.43},{"date":"2025-11-25","open":60.05,"high":62.34,"low":60.05,"close":61.67,"volume":7753380,"rsi_14":59.45,"sma_20":58.24,"sma_60":58.89,"sma_120":56.54},{"date":"2025-11-26","open":61.91,"high":64.31,"low":61.62,"close":63.78,"volume":8121985,"rsi_14":65.76,"sma_20":58.52,"sma_60":58.94,"sma_120":56.65},{"date":"2025-11-28","open":64.08,"high":64.47,"low":63.61,"close":63.61,"volume":3476225,"rsi_14":63.32,"sma_20":58.87,"sma_60":59.0,"sma_120":56.76},{"date":"2025-12-01","open":62.9,"high":64.47,"low":62.52,"close":63.66,"volume":7252925,"rsi_14":64.46,"sma_20":59.21,"sma_60":59.05,"sma_120":56.86},{"date":"2025-12-02","open":63.91,"high":65.23,"low":63.33,"close":64.64,"volume":7337561,"rsi_14":68.97,"sma_20":59.54,"sma_60":59.1,"sma_120":57.0},{"date":"2025-12-03","open":64.62,"high":67.1,"low":64.62,"close":66.97,"volume":10140647,"rsi_14":68.34,"sma_20":60.13,"sma_60":59.22,"sma_120":57.15},{"date":"2025-12-04","open":67.08,"high":67.54,"low":66.35,"close":66.73,"volume":9455899,"rsi_14":69.51,"sma_20":60.56,"sma_60":59.32,"sma_120":57.32},{"date":"2025-12-05","open":66.24,"high":67.23,"low":65.79,"close":66.59,"volume":7895552,"rsi_14":74.93,"sma_20":61.03,"sma_60":59.43,"sma_120":57.47},{"date":"2025-12-08","open":67.16,"high":67.23,"low":65.54,"close":66.71,"volume":9207470,"rsi_14":88.46,"sma_20":61.45,"sma_60":59.55,"sma_120":57.63},{"date":"2025-12-09","open":66.2,"high":67.75,"low":65.79,"close":66.89,"volume":7335341,"rsi_14":87.46,"sma_20":61.89,"sma_60":59.7,"sma_120":57.8},{"date":"2025-12-10","open":67.17,"high":69.41,"low":66.75,"close":69.39,"volume":11823243,"rsi_14":90.86,"sma_20":62.5,"sma_60":59.9,"sma_120":57.99},{"date":"2025-12-11","open":68.9,"high":70.17,"low":68.66,"close":70.02,"volume":9134653,"rsi_14":96.44,"sma_20":63.0,"sma_60":60.1,"sma_120":58.17},{"date":"2025-12-12","open":70.41,"high":71.04,"low":69.08,"close":69.28,"volume":7937925,"rsi_14":90.55,"sma_20":63.5,"sma_60":60.27,"sma_120":58.34},{"date":"2025-12-15","open":70.22,"high":71.09,"low":69.6,"close":70.72,"volume":7993299,"rsi_14":90.09,"sma_20":64.14,"sma_60":60.46,"sma_120":58.53},{"date":"2025-12-16","open":70.93,"high":71.79,"low":69.56,"close":70.6,"volume":10443597,"rsi_14":87.87,"sma_20":64.91,"sma_60":60.66,"sma_120":58.72},{"date":"2025-12-17","open":70.4,"high":71.4,"low":68.97,"close":69.19,"volume":7222251,"rsi_14":74.4,"sma_20":65.54,"sma_60":60.85,"sma_120":58.89},{"date":"2025-12-18","open":70.28,"high":70.45,"low":69.46,"close":69.61,"volume":5988021,"rsi_14":76.47,"sma_20":66.2,"sma_60":61.05,"sma_120":59.06},{"date":"2025-12-19","open":69.7,"high":70.7,"low":69.48,"close":70.52,"volume":16154245,"rsi_14":78.11,"sma_20":66.96,"sma_60":61.29,"sma_120":59.24},{"date":"2025-12-22","open":70.95,"high":71.56,"low":70.63,"close":71.51,"volume":5141595,"rsi_14":78.13,"sma_20":67.63,"sma_60":61.54,"sma_120":59.43},{"date":"2025-12-23","open":71.24,"high":71.35,"low":69.8,"close":69.96,"volume":6050266,"rsi_14":63.08,"sma_20":68.12,"sma_60":61.75,"sma_120":59.59},{"date":"2025-12-24","open":69.97,"high":70.64,"low":69.74,"close":70.42,"volume":1821796,"rsi_14":65.87,"sma_20":68.56,"sma_60":61.99,"sma_120":59.77},{"date":"2025-12-26","open":70.29,"high":70.66,"low":69.87,"close":70.31,"volume":2892421,"rsi_14":66.04,"sma_20":68.89,"sma_60":62.24,"sma_120":59.93},{"date":"2025-12-29","open":69.57,"high":70.03,"low":68.26,"close":69.0,"volume":5262470,"rsi_14":58.96,"sma_20":69.16,"sma_60":62.44,"sma_120":60.09},{"date":"2025-12-30","open":68.96,"high":69.32,"low":68.57,"close":68.81,"volume":3807643,"rsi_14":57.49,"sma_20":69.42,"sma_60":62.65,"sma_120":60.2},{"date":"2025-12-31","open":68.88,"high":69.17,"low":68.38,"close":68.87,"volume":3233415,"rsi_14":47.46,"sma_20":69.64,"sma_60":62.83,"sma_120":60.3},{"date":"2026-01-02","open":69.32,"high":69.46,"low":67.98,"close":68.53,"volume":5115436,"rsi_14":42.6,"sma_20":69.72,"sma_60":63.04,"sma_120":60.39},{"date":"2026-01-05","open":68.89,"high":72.29,"low":68.79,"close":71.27,"volume":9263233,"rsi_14":58.27,"sma_20":69.94,"sma_60":63.28,"sma_120":60.53},{"date":"2026-01-06","open":71.43,"high":72.6,"low":70.59,"close":71.67,"volume":7717866,"rsi_14":54.28,"sma_20":70.2,"sma_60":63.49,"sma_120":60.67},{"date":"2026-01-07","open":72.18,"high":72.51,"low":70.98,"close":71.1,"volume":6399668,"rsi_14":52.21,"sma_20":70.42,"sma_60":63.73,"sma_120":60.79},{"date":"2026-01-08","open":70.9,"high":71.78,"low":70.69,"close":70.74,"volume":4981758,"rsi_14":57.5,"sma_20":70.62,"sma_60":63.94,"sma_120":60.92},{"date":"2026-01-09","open":71.34,"high":72.39,"low":70.62,"close":71.76,"volume":7971412,"rsi_14":59.76,"sma_20":70.73,"sma_60":64.12,"sma_120":61.06},{"date":"2026-01-12","open":70.26,"high":70.83,"low":69.08,"close":70.49,"volume":10736369,"rsi_14":49.87,"sma_20":70.76,"sma_60":64.28,"sma_120":61.18},{"date":"2026-01-13","open":67.58,"high":70.82,"low":67.58,"close":68.8,"volume":18342652,"rsi_14":38.75,"sma_20":70.73,"sma_60":64.43,"sma_120":61.29},{"date":"2026-01-14","open":68.86,"high":70.22,"low":67.03,"close":67.97,"volume":9529668,"rsi_14":41.19,"sma_20":70.6,"sma_60":64.58,"sma_120":61.41},{"date":"2026-01-15","open":68.62,"high":70.83,"low":68.53,"close":70.79,"volume":8223768,"rsi_14":51.38,"sma_20":70.61,"sma_60":64.74,"sma_120":61.55},{"date":"2026-01-16","open":70.82,"high":71.12,"low":69.53,"close":69.89,"volume":7580126,"rsi_14":48.56,"sma_20":70.64,"sma_60":64.87,"sma_120":61.67},{"date":"2026-01-20","open":68.25,"high":68.93,"low":66.34,"close":66.94,"volume":7418511,"rsi_14":43.63,"sma_20":70.51,"sma_60":65.0,"sma_120":61.78},{"date":"2026-01-21","open":67.93,"high":69.4,"low":67.64,"close":68.42,"volume":9791221,"rsi_14":48.89,"sma_20":70.4,"sma_60":65.17,"sma_120":61.91},{"date":"2026-01-22","open":69.25,"high":70.78,"low":67.86,"close":68.42,"volume":6874534,"rsi_14":48.71,"sma_20":70.25,"sma_60":65.3,"sma_120":62.04},{"date":"2026-01-23","open":67.75,"high":67.96,"low":66.96,"close":67.44,"volume":6400300,"rsi_14":46.97,"sma_20":70.12,"sma_60":65.42,"sma_120":62.18},{"date":"2026-01-26","open":67.2,"high":67.6,"low":66.49,"close":66.98,"volume":6981900,"rsi_14":36.36,"sma_20":69.95,"sma_60":65.58,"sma_120":62.3},{"date":"2026-01-27","open":67.61,"high":67.78,"low":65.05,"close":65.63,"volume":8097200,"rsi_14":31.9,"sma_20":69.71,"sma_60":65.71,"sma_120":62.41},{"date":"2026-01-28","open":66.5,"high":66.7,"low":65.18,"close":65.33,"volume":6165800,"rsi_14":32.41,"sma_20":69.53,"sma_60":65.85,"sma_120":62.51},{"date":"2026-01-29","open":65.31,"high":66.06,"low":63.98,"close":66.03,"volume":9613500,"rsi_14":35.94,"sma_20":69.39,"sma_60":66.01,"sma_120":62.62},{"date":"2026-01-30","open":65.69,"high":66.43,"low":64.67,"close":65.39,"volume":6680600,"rsi_14":30.57,"sma_20":69.21,"sma_60":66.13,"sma_120":62.72},{"date":"2026-02-02","open":66.24,"high":68.97,"low":65.57,"close":68.55,"volume":10090600,"rsi_14":44.71,"sma_20":69.21,"sma_60":66.35,"sma_120":62.85},{"date":"2026-02-03","open":69.32,"high":70.93,"low":69.0,"close":69.9,"volume":10014800,"rsi_14":53.07,"sma_20":69.14,"sma_60":66.55,"sma_120":62.95},{"date":"2026-02-04","open":70.05,"high":71.39,"low":67.88,"close":70.32,"volume":9912000,"rsi_14":56.71,"sma_20":69.07,"sma_60":66.77,"sma_120":63.05},{"date":"2026-02-05","open":69.87,"high":70.46,"low":68.68,"close":69.25,"volume":5655000,"rsi_14":45.09,"sma_20":68.98,"sma_60":66.95,"sma_120":63.14},{"date":"2026-02-06","open":69.94,"high":75.08,"low":69.72,"close":74.77,"volume":13466800,"rsi_14":61.96,"sma_20":69.18,"sma_60":67.23,"sma_120":63.26},{"date":"2026-02-09","open":74.62,"high":75.14,"low":73.93,"close":74.43,"volume":7613200,"rsi_14":71.01,"sma_20":69.32,"sma_60":67.52,"sma_120":63.38},{"date":"2026-02-10","open":74.22,"high":74.88,"low":73.85,"close":73.89,"volume":6417213,"rsi_14":61.95,"sma_20":70.44,"sma_60":65.53,"sma_120":62.23},{"date":"2026-02-11","open":74.66,"high":75.82,"low":70.35,"close":70.87,"volume":9524069,"rsi_14":49.09,"sma_20":70.47,"sma_60":65.76,"sma_120":62.39},{"date":"2026-02-12","open":71.45,"high":72.05,"low":67.21,"close":68.97,"volume":9989060,"rsi_14":44.45,"sma_20":70.4,"sma_60":65.94,"sma_120":62.53},{"date":"2026-02-13","open":69.26,"high":70.0,"low":67.82,"close":68.47,"volume":7381308,"rsi_14":44.58,"sma_20":70.37,"sma_60":66.13,"sma_120":62.65},{"date":"2026-02-17","open":68.99,"high":70.83,"low":68.91,"close":70.31,"volume":6933103,"rsi_14":61.0,"sma_20":69.55,"sma_60":68.58,"sma_120":63.84},{"date":"2026-02-18","open":68.65,"high":71.17,"low":67.48,"close":70.57,"volume":7742200,"rsi_14":62.31,"sma_20":69.73,"sma_60":68.81,"sma_120":63.92},{"date":"2026-02-19","open":69.41,"high":69.45,"low":66.73,"close":66.92,"volume":8628200,"rsi_14":51.84,"sma_20":69.66,"sma_60":69.0,"sma_120":63.98},{"date":"2026-02-20","open":66.79,"high":69.38,"low":66.34,"close":68.91,"volume":7665198,"rsi_14":56.89,"sma_20":69.68,"sma_60":69.19,"sma_120":64.04},{"date":"2026-02-23","open":68.07,"high":69.19,"low":65.79,"close":66.37,"volume":8154600,"rsi_14":45.62,"sma_20":69.63,"sma_60":69.29,"sma_120":64.08},{"date":"2026-02-24","open":66.49,"high":69.52,"low":66.32,"close":68.7,"volume":9025752,"rsi_14":46.44,"sma_20":70.46,"sma_60":66.77,"sma_120":63.06},{"date":"2026-02-25","open":69.47,"high":69.58,"low":68.1,"close":68.85,"volume":4494704,"rsi_14":47.1,"sma_20":69.87,"sma_60":69.49,"sma_120":64.22},{"date":"2026-02-26","open":69.8,"high":71.2,"low":69.26,"close":70.16,"volume":7021754,"rsi_14":54.2,"sma_20":70.25,"sma_60":67.16,"sma_120":63.24},{"date":"2026-02-27","open":67.41,"high":67.41,"low":65.03,"close":65.37,"volume":12371506,"rsi_14":39.16,"sma_20":69.95,"sma_60":67.27,"sma_120":63.3},{"date":"2026-03-02","open":62.69,"high":64.49,"low":61.31,"close":63.93,"volume":11651977,"rsi_14":29.49,"sma_20":69.98,"sma_60":69.61,"sma_120":64.36},{"date":"2026-03-03","open":62.16,"high":65.32,"low":60.85,"close":64.28,"volume":11497880,"rsi_14":31.07,"sma_20":69.76,"sma_60":69.56,"sma_120":64.39},{"date":"2026-03-04","open":64.58,"high":65.6,"low":63.43,"close":63.51,"volume":9262339,"rsi_14":38.93,"sma_20":68.85,"sma_60":67.54,"sma_120":63.39},{"date":"2026-03-05","open":61.76,"high":62.09,"low":58.87,"close":61.0,"volume":20591202,"rsi_14":35.17,"sma_20":68.45,"sma_60":67.56,"sma_120":63.41},{"date":"2026-03-06","open":59.02,"high":59.67,"low":58.18,"close":58.71,"volume":23029021,"rsi_14":15.65,"sma_20":67.98,"sma_60":67.57,"sma_120":63.42},{"date":"2026-03-09","open":57.25,"high":60.33,"low":55.0,"close":60.28,"volume":28307036,"rsi_14":30.13,"sma_20":67.67,"sma_60":69.16,"sma_120":64.43},{"date":"2026-03-10","open":59.77,"high":61.26,"low":58.2,"close":58.97,"volume":24280196,"rsi_14":28.04,"sma_20":66.89,"sma_60":68.98,"sma_120":64.44},{"date":"2026-03-11","open":59.15,"high":59.44,"low":57.38,"close":58.84,"volume":13677348,"rsi_14":25.38,"sma_20":66.46,"sma_60":67.72,"sma_120":63.38},{"date":"2026-03-12","open":57.1,"high":58.2,"low":56.98,"close":57.65,"volume":15003648,"rsi_14":24.58,"sma_20":65.44,"sma_60":68.59,"sma_120":64.43},{"date":"2026-03-13","open":58.3,"high":58.75,"low":57.41,"close":58.49,"volume":12553955,"rsi_14":21.68,"sma_20":65.4,"sma_60":67.76,"sma_120":63.33},{"date":"2026-03-16","open":59.07,"high":60.8,"low":58.84,"close":60.53,"volume":14465469,"rsi_14":29.7,"sma_20":64.72,"sma_60":67.76,"sma_120":63.32},{"date":"2026-03-17","open":63.14,"high":64.99,"low":62.53,"close":64.5,"volume":24657104,"rsi_14":40.75,"sma_20":64.39,"sma_60":67.81,"sma_120":63.35},{"date":"2026-03-18","open":63.93,"high":64.7,"low":63.31,"close":63.49,"volume":11810227,"rsi_14":36.27,"sma_20":64.11,"sma_60":67.8,"sma_120":63.37},{"date":"2026-03-19","open":62.47,"high":65.39,"low":62.47,"close":64.68,"volume":12368128,"rsi_14":48.39,"sma_20":63.91,"sma_60":67.82,"sma_120":63.41},{"date":"2026-03-20","open":64.43,"high":64.58,"low":62.37,"close":63.12,"volume":17890128,"rsi_14":48.09,"sma_20":63.54,"sma_60":67.8,"sma_120":63.43},{"date":"2026-03-23","open":66.19,"high":66.4,"low":64.68,"close":64.8,"volume":18189302,"rsi_14":51.22,"sma_20":63.32,"sma_60":67.8,"sma_120":63.45},{"date":"2026-03-24","open":63.68,"high":66.63,"low":63.22,"close":66.32,"volume":14678349,"rsi_14":56.18,"sma_20":63.19,"sma_60":67.79,"sma_120":63.5},{"date":"2026-03-25","open":66.67,"high":68.26,"low":66.67,"close":67.65,"volume":13239808,"rsi_14":65.32,"sma_20":63.12,"sma_60":67.8,"sma_120":63.56},{"date":"2026-03-26","open":67.04,"high":67.68,"low":66.19,"close":66.52,"volume":11104622,"rsi_14":69.04,"sma_20":62.94,"sma_60":67.8,"sma_120":63.61},{"date":"2026-03-27","open":65.7,"high":66.32,"low":64.15,"close":64.5,"volume":11844354,"rsi_14":60.11,"sma_20":62.9,"sma_60":67.76,"sma_120":63.65},{"date":"2026-03-30","open":64.14,"high":64.73,"low":62.63,"close":62.87,"volume":14631839,"rsi_14":59.24,"sma_20":62.85,"sma_60":67.69,"sma_120":63.69},{"date":"2026-03-31","open":63.63,"high":67.05,"low":63.55,"close":66.15,"volume":17749223,"rsi_14":65.05,"sma_20":62.94,"sma_60":67.63,"sma_120":63.77},{"date":"2026-04-01","open":66.67,"high":67.97,"low":66.56,"close":67.26,"volume":12564323,"rsi_14":69.79,"sma_20":63.13,"sma_60":67.58,"sma_120":63.84},{"date":"2026-04-02","open":64.57,"high":67.05,"low":63.85,"close":66.43,"volume":11240509,"rsi_14":66.33,"sma_20":63.4,"sma_60":67.53,"sma_120":63.9},{"date":"2026-04-06","open":66.23,"high":67.48,"low":65.61,"close":66.44,"volume":8207821,"rsi_14":63.29,"sma_20":63.79,"sma_60":67.46,"sma_120":63.96},{"date":"2026-04-07","open":65.63,"high":66.26,"low":64.72,"close":65.29,"volume":16273690,"rsi_14":52.02,"sma_20":64.04,"sma_60":67.36,"sma_120":64.01},{"date":"2026-04-08","open":72.63,"high":73.82,"low":67.74,"close":67.74,"volume":20679548,"rsi_14":60.2,"sma_20":64.49,"sma_60":67.34,"sma_120":64.09},{"date":"2026-04-09","open":67.3,"high":68.79,"low":65.88,"close":67.49,"volume":11636409,"rsi_14":57.04,"sma_20":64.92,"sma_60":67.3,"sma_120":64.18},{"date":"2026-04-10","open":67.81,"high":68.29,"low":67.04,"close":67.48,"volume":8040785,"rsi_14":61.89,"sma_20":65.42,"sma_60":67.24,"sma_120":64.27},{"date":"2026-04-13","open":66.56,"high":66.82,"low":65.43,"close":66.71,"volume":8593752,"rsi_14":55.51,"sma_20":65.83,"sma_60":67.16,"sma_120":64.35},{"date":"2026-04-14","open":68.26,"high":71.82,"low":67.74,"close":71.34,"volume":16227120,"rsi_14":62.21,"sma_20":66.37,"sma_60":67.18,"sma_120":64.47},{"date":"2026-04-15","open":71.2,"high":73.03,"low":70.51,"close":71.63,"volume":12333479,"rsi_14":60.2,"sma_20":66.73,"sma_60":67.2,"sma_120":64.59},{"date":"2026-04-16","open":71.51,"high":72.56,"low":69.32,"close":69.54,"volume":8826095,"rsi_14":57.36,"sma_20":67.04,"sma_60":67.18,"sma_120":64.71},{"date":"2026-04-17","open":74.05,"high":74.64,"low":70.96,"close":71.36,"volume":12765648,"rsi_14":66.81,"sma_20":67.37,"sma_60":67.22,"sma_120":64.83},{"date":"2026-04-20","open":70.69,"high":71.89,"low":70.24,"close":70.85,"volume":7616679,"rsi_14":70.81,"sma_20":67.76,"sma_60":67.25,"sma_120":64.95},{"date":"2026-04-21","open":70.15,"high":71.42,"low":69.24,"close":69.87,"volume":9904764,"rsi_14":61.04,"sma_20":68.01,"sma_60":67.26,"sma_120":65.05},{"date":"2026-04-22","open":70.14,"high":70.44,"low":67.74,"close":68.07,"volume":7763575,"rsi_14":52.3,"sma_20":68.1,"sma_60":67.25,"sma_120":65.15},{"date":"2026-04-23","open":68.13,"high":69.93,"low":67.12,"close":68.03,"volume":8670552,"rsi_14":54.8,"sma_20":68.12,"sma_60":67.19,"sma_120":65.24},{"date":"2026-04-24","open":68.42,"high":69.23,"low":67.65,"close":68.11,"volume":5999536,"rsi_14":54.97,"sma_20":68.2,"sma_60":67.13,"sma_120":65.31},{"date":"2026-04-27","open":68.41,"high":69.3,"low":67.86,"close":67.86,"volume":6457221,"rsi_14":58.11,"sma_20":68.37,"sma_60":67.07,"sma_120":65.4},{"date":"2026-04-28","open":67.43,"high":68.05,"low":66.5,"close":66.88,"volume":7020774,"rsi_14":47.08,"sma_20":68.57,"sma_60":67.01,"sma_120":65.47},{"date":"2026-04-29","open":66.37,"high":66.86,"low":65.48,"close":65.94,"volume":8098723,"rsi_14":44.98,"sma_20":68.56,"sma_60":66.91,"sma_120":65.52},{"date":"2026-04-30","open":66.96,"high":67.98,"low":66.71,"close":67.65,"volume":6294447,"rsi_14":50.6,"sma_20":68.58,"sma_60":66.86,"sma_120":65.57},{"date":"2026-05-01","open":67.96,"high":70.4,"low":67.26,"close":68.63,"volume":9132001,"rsi_14":55.67,"sma_20":68.69,"sma_60":66.85,"sma_120":65.64},{"date":"2026-05-04","open":68.33,"high":70.03,"low":67.53,"close":68.16,"volume":8584388,"rsi_14":37.73,"sma_20":68.78,"sma_60":66.85,"sma_120":65.71},{"date":"2026-05-05","open":68.58,"high":70.97,"low":68.56,"close":70.5,"volume":8247044,"rsi_14":46.29,"sma_20":69.04,"sma_60":66.84,"sma_120":65.79},{"date":"2026-05-06","open":74.01,"high":74.37,"low":72.36,"close":72.97,"volume":9503773,"rsi_14":61.1,"sma_20":69.3,"sma_60":66.89,"sma_120":65.88},{"date":"2026-05-07","open":73.87,"high":74.59,"low":71.94,"close":72.74,"volume":8301296,"rsi_14":55.05,"sma_20":69.57,"sma_60":66.98,"sma_120":65.99},{"date":"2026-05-08","open":73.06,"high":73.56,"low":72.34,"close":72.96,"volume":5073170,"rsi_14":57.82,"sma_20":69.84,"sma_60":67.06,"sma_120":66.11},{"date":"2026-05-11","open":72.68,"high":72.71,"low":70.73,"close":70.84,"volume":6681732,"rsi_14":53.42,"sma_20":70.05,"sma_60":67.09,"sma_120":66.2},{"date":"2026-05-12","open":70.16,"high":70.64,"low":69.66,"close":70.36,"volume":5532725,"rsi_14":58.71,"sma_20":70.0,"sma_60":67.03,"sma_120":66.28},{"date":"2026-05-13","open":70.14,"high":70.97,"low":69.77,"close":70.69,"volume":4530462,"rsi_14":59.84,"sma_20":69.95,"sma_60":67.03,"sma_120":66.39},{"date":"2026-05-14","open":71.83,"high":72.36,"low":70.83,"close":71.38,"volume":5877500,"rsi_14":60.98,"sma_20":70.03,"sma_60":67.06,"sma_120":66.5},{"date":"2026-05-15","open":70.36,"high":70.81,"low":69.39,"close":70.06,"volume":7336050,"rsi_14":56.68,"sma_20":69.96,"sma_60":67.08,"sma_120":66.61},{"date":"2026-05-18","open":70.89,"high":72.36,"low":69.31,"close":70.07,"volume":6781861,"rsi_14":60.65,"sma_20":69.91,"sma_60":67.07,"sma_120":66.71},{"date":"2026-05-19","open":69.05,"high":69.05,"low":67.6,"close":67.6,"volume":5735912,"rsi_14":54.8,"sma_20":69.79,"sma_60":67.04,"sma_120":66.79},{"date":"2026-05-20","open":68.48,"high":74.77,"low":68.0,"close":73.94,"volume":11889239,"rsi_14":65.03,"sma_20":70.07,"sma_60":67.12,"sma_120":66.95},{"date":"2026-05-21","open":72.72,"high":75.52,"low":72.44,"close":75.47,"volume":8298228,"rsi_14":65.95,"sma_20":70.44,"sma_60":67.23,"sma_120":67.09},{"date":"2026-05-22","open":75.85,"high":76.91,"low":75.33,"close":75.96,"volume":6440881,"rsi_14":68.27,"sma_20":70.82,"sma_60":67.32,"sma_120":67.24},{"date":"2026-05-26","open":78.01,"high":79.4,"low":77.82,"close":79.2,"volume":9497134,"rsi_14":69.58,"sma_20":71.38,"sma_60":67.55,"sma_120":67.41},{"date":"2026-05-27","open":80.56,"high":83.55,"low":80.56,"close":81.6,"volume":11974862,"rsi_14":69.43,"sma_20":72.11,"sma_60":67.84,"sma_120":67.61},{"date":"2026-05-28","open":80.71,"high":82.8,"low":80.15,"close":82.29,"volume":7700724,"rsi_14":71.13,"sma_20":72.92,"sma_60":68.14,"sma_120":67.81},{"date":"2026-05-29","open":82.74,"high":83.63,"low":82.16,"close":82.28,"volume":8226819,"rsi_14":70.83,"sma_20":73.65,"sma_60":68.45,"sma_120":68.0},{"date":"2026-06-01","open":80.87,"high":81.64,"low":79.11,"close":81.27,"volume":7337019,"rsi_14":74.55,"sma_20":74.27,"sma_60":68.79,"sma_120":68.17},{"date":"2026-06-02","open":81.15,"high":81.73,"low":79.42,"close":79.83,"volume":5198822,"rsi_14":71.35,"sma_20":74.85,"sma_60":69.14,"sma_120":68.36},{"date":"2026-06-03","open":79.51,"high":79.75,"low":78.41,"close":78.59,"volume":5274981,"rsi_14":67.03,"sma_20":75.24,"sma_60":69.44,"sma_120":68.55},{"date":"2026-06-04","open":80.09,"high":80.25,"low":78.66,"close":79.32,"volume":4843362,"rsi_14":67.31,"sma_20":75.55,"sma_60":69.78,"sma_120":68.73},{"date":"2026-06-05","open":78.87,"high":79.85,"low":78.35,"close":79.23,"volume":5067580,"rsi_14":71.03,"sma_20":75.87,"sma_60":70.12,"sma_120":68.92},{"date":"2026-06-08","open":79.33,"high":79.82,"low":78.01,"close":78.02,"volume":4692713,"rsi_14":67.36,"sma_20":76.11,"sma_60":70.46,"sma_120":69.11},{"date":"2026-06-09","open":79.67,"high":81.6,"low":77.92,"close":80.97,"volume":7695299,"rsi_14":78.63,"sma_20":76.61,"sma_60":70.83,"sma_120":69.3},{"date":"2026-06-10","open":79.12,"high":79.58,"low":76.25,"close":76.29,"volume":6647338,"rsi_14":55.44,"sma_20":76.9,"sma_60":71.09,"sma_120":69.43},{"date":"2026-06-11","open":76.33,"high":81.78,"low":76.22,"close":81.63,"volume":7975708,"rsi_14":62.08,"sma_20":77.44,"sma_60":71.37,"sma_120":69.59},{"date":"2026-06-12","open":82.96,"high":83.24,"low":80.73,"close":82.86,"volume":6867944,"rsi_14":63.14,"sma_20":78.01,"sma_60":71.69,"sma_120":69.75},{"date":"2026-06-15","open":85.84,"high":87.18,"low":83.69,"close":83.87,"volume":9785298,"rsi_14":59.71,"sma_20":78.7,"sma_60":72.01,"sma_120":69.91},{"date":"2026-06-16","open":84.89,"high":85.52,"low":82.73,"close":82.94,"volume":10288285,"rsi_14":52.96,"sma_20":79.35,"sma_60":72.34,"sma_120":70.07},{"date":"2026-06-17","open":83.18,"high":83.84,"low":81.7,"close":82.05,"volume":10340355,"rsi_14":49.39,"sma_20":80.07,"sma_60":72.62,"sma_120":70.21},{"date":"2026-06-18","open":83.93,"high":84.83,"low":83.46,"close":83.98,"volume":14843814,"rsi_14":53.42,"sma_20":80.58,"sma_60":72.92,"sma_120":70.35},{"date":"2026-06-22","open":84.3,"high":86.42,"low":83.99,"close":85.71,"volume":7497329,"rsi_14":58.75,"sma_20":81.09,"sma_60":73.22,"sma_120":70.51},{"date":"2026-06-23","open":84.33,"high":86.76,"low":84.05,"close":86.51,"volume":6895039,"rsi_14":63.48,"sma_20":81.62,"sma_60":73.55,"sma_120":70.67},{"date":"2026-06-24","open":88.22,"high":90.49,"low":87.43,"close":90.43,"volume":9590620,"rsi_14":71.57,"sma_20":82.18,"sma_60":73.98,"sma_120":70.87},{"date":"2026-06-25","open":91.24,"high":94.91,"low":90.83,"close":91.89,"volume":11819359,"rsi_14":72.32,"sma_20":82.7,"sma_60":74.46,"sma_120":71.07},{"date":"2026-06-26","open":92.03,"high":92.85,"low":91.72,"close":92.35,"volume":11457269,"rsi_14":72.94,"sma_20":83.2,"sma_60":74.89,"sma_120":71.26},{"date":"2026-06-29","open":91.62,"high":93.05,"low":91.43,"close":92.95,"volume":6427657,"rsi_14":76.69,"sma_20":83.73,"sma_60":75.32,"sma_120":71.45},{"date":"2026-06-30","open":92.86,"high":94.75,"low":92.16,"close":93.43,"volume":7617442,"rsi_14":74.45,"sma_20":84.34,"sma_60":75.77,"sma_120":71.65},{"date":"2026-07-01","open":94.24,"high":94.36,"low":92.73,"close":92.84,"volume":6114656,"rsi_14":88.58,"sma_20":85.0,"sma_60":76.21,"sma_120":71.83},{"date":"2026-07-02","open":94.69,"high":95.45,"low":91.76,"close":92.53,"volume":6078031,"rsi_14":83.33,"sma_20":85.7,"sma_60":76.66,"sma_120":72.01},{"date":"2026-07-06","open":93.07,"high":95.3,"low":90.91,"close":91.46,"volume":6342213,"rsi_14":76.62,"sma_20":86.31,"sma_60":77.05,"sma_120":72.19},{"date":"2026-07-07","open":91.26,"high":91.98,"low":87.96,"close":88.42,"volume":8240582,"rsi_14":62.49,"sma_20":86.77,"sma_60":77.4,"sma_120":72.35},{"date":"2026-07-08","open":86.58,"high":87.33,"low":85.07,"close":87.08,"volume":8721262,"rsi_14":61.05,"sma_20":87.22,"sma_60":77.72,"sma_120":72.48},{"date":"2026-07-09","open":87.99,"high":89.59,"low":87.72,"close":89.0,"volume":9522224,"rsi_14":67.32,"sma_20":87.61,"sma_60":78.09,"sma_120":72.44},{"date":"2026-07-10","open":87.94,"high":89.2,"low":85.35,"close":87.39,"volume":10939245,"rsi_14":58.36,"sma_20":88.16,"sma_60":78.35,"sma_120":72.77},{"date":"2026-07-13","open":87.93,"high":88.08,"low":85.5,"close":86.19,"volume":8573871,"rsi_14":50.81,"sma_20":88.38,"sma_60":78.59,"sma_120":72.89},{"date":"2026-07-14","open":87.01,"high":87.08,"low":84.83,"close":85.51,"volume":6732349,"rsi_14":46.76,"sma_20":88.5,"sma_60":78.85,"sma_120":73.01},{"date":"2026-07-15","open":86.16,"high":86.44,"low":85.31,"close":85.96,"volume":6791129,"rsi_14":34.53,"sma_20":88.59,"sma_60":79.09,"sma_120":73.15},{"date":"2026-07-16","open":85.3,"high":87.19,"low":85.03,"close":86.7,"volume":5884021,"rsi_14":31.07,"sma_20":88.77,"sma_60":79.34,"sma_120":73.3},{"date":"2026-07-17","open":84.78,"high":86.02,"low":83.56,"close":84.17,"volume":6462945,"rsi_14":24.35,"sma_20":88.87,"sma_60":79.58,"sma_120":73.42},{"date":"2026-07-20","open":84.79,"high":85.5,"low":83.81,"close":84.54,"volume":6578997,"rsi_14":23.23,"sma_20":88.88,"sma_60":79.84,"sma_120":73.55},{"date":"2026-07-21","open":85.0,"high":85.33,"low":83.81,"close":84.63,"volume":4030473,"rsi_14":21.28,"sma_20":88.82,"sma_60":80.12,"sma_120":73.65},{"date":"2026-07-22","open":83.52,"high":84.59,"low":82.9,"close":83.52,"volume":5144756,"rsi_14":20.68,"sma_20":88.66,"sma_60":80.37,"sma_120":73.75},{"date":"2026-07-23","open":81.06,"high":82.1,"low":80.64,"close":81.97,"volume":8061786,"rsi_14":19.21,"sma_20":88.23,"sma_60":80.6,"sma_120":73.84},{"date":"2026-07-24","open":82.66,"high":86.01,"low":82.44,"close":85.06,"volume":5461201,"rsi_14":32.87,"sma_20":87.87,"sma_60":80.89,"sma_120":73.95},{"date":"2026-07-27","open":86.87,"high":88.57,"low":85.74,"close":86.67,"volume":7592444,"rsi_14":44.58,"sma_20":87.58,"sma_60":81.23,"sma_120":74.07},{"date":"2026-07-28","open":86.91,"high":89.69,"low":86.23,"close":89.37,"volume":7214700,"rsi_14":55.33,"sma_20":87.39,"sma_60":81.59,"sma_120":74.22},{"date":"2026-07-29","open":87.13,"high":88.51,"low":86.12,"close":86.25,"volume":5461319,"rsi_14":43.47,"sma_20":87.02,"sma_60":81.88,"sma_120":74.36},{"date":"2026-07-30","open":87.83,"high":89.26,"low":86.2,"close":88.59,"volume":5725454,"rsi_14":52.78,"sma_20":86.79,"sma_60":82.21,"sma_120":74.53},{"date":"2026-07-31","open":88.02,"high":88.58,"low":87.32,"close":87.44,"volume":4772477,"rsi_14":52.9,"sma_20":86.53,"sma_60":82.49,"sma_120":74.66},{"date":"2026-08-03","open":89.2,"high":91.93,"low":89.2,"close":91.59,"volume":5485744,"rsi_14":62.18,"sma_20":86.52,"sma_60":82.79,"sma_120":74.84},{"date":"2026-08-04","open":93.04,"high":94.08,"low":91.89,"close":92.77,"volume":5184447,"rsi_14":63.23,"sma_20":86.73,"sma_60":83.12,"sma_120":74.99},{"date":"2026-08-05","open":93.4,"high":95.01,"low":93.06,"close":93.14,"volume":5028259,"rsi_14":62.7,"sma_20":87.02,"sma_60":83.45,"sma_120":75.18},{"date":"2026-08-06","open":92.5,"high":93.3,"low":91.92,"close":91.98,"volume":5234317,"rsi_14":66.33,"sma_20":87.17,"sma_60":83.8,"sma_120":75.36},{"date":"2026-08-07","open":92.3,"high":92.44,"low":90.85,"close":91.34,"volume":3386100,"rsi_14":63.98,"sma_20":87.37,"sma_60":84.14,"sma_120":75.55},{"date":"2026-08-10","open":90.34,"high":90.51,"low":88.94,"close":89.21,"volume":3760083,"rsi_14":58.71,"sma_20":87.52,"sma_60":84.44,"sma_120":75.7},{"date":"2026-08-11","open":89.99,"high":90.91,"low":88.93,"close":90.41,"volume":2893352,"rsi_14":63.05,"sma_20":87.77,"sma_60":84.76,"sma_120":75.86},{"date":"2026-08-12","open":90.76,"high":91.25,"low":88.5,"close":89.93,"volume":3192966},{"date":"2026-08-13","open":91.45,"high":92.21,"low":90.83,"close":91.31,"volume":3553316,"rsi_14":63.24,"sma_20":88.19,"sma_60":85.44,"sma_120":76.23},{"date":"2026-08-14","open":91.04,"high":91.36,"low":89.06,"close":89.35,"volume":4459861,"rsi_14":55.59,"sma_20":88.45,"sma_60":85.8,"sma_120":76.42},{"date":"2026-08-17","open":89.0,"high":89.17,"low":87.52,"close":87.59,"volume":3939350,"rsi_14":46.13,"sma_20":88.61,"sma_60":86.02,"sma_120":76.57},{"date":"2026-08-18","open":87.0,"high":87.23,"low":85.67,"close":85.7,"volume":4605464,"rsi_14":48.74,"sma_20":88.66,"sma_60":86.19,"sma_120":76.71},{"date":"2026-08-19","open":86.72,"high":86.72,"low":83.06,"close":83.29,"volume":5489082},{"date":"2026-08-20","open":82.1,"high":82.2,"low":80.67,"close":81.06,"volume":6169401,"rsi_14":36.11,"sma_20":88.6,"sma_60":86.34,"sma_120":76.94},{"date":"2026-08-21","open":82.22,"high":83.06,"low":82.05,"close":82.41,"volume":5076336,"rsi_14":27.21,"sma_20":88.47,"sma_60":86.35,"sma_120":77.09},{"date":"2026-08-24","open":83.3,"high":84.32,"low":82.14,"close":82.48,"volume":4081748},{"date":"2026-08-25","open":84.43,"high":84.43,"low":82.13,"close":83.62,"volume":5714097,"rsi_14":26.03,"sma_20":87.97,"sma_60":86.37,"sma_120":77.41},{"date":"2026-08-26","open":84.55,"high":84.99,"low":83.01,"close":83.08,"volume":5735254,"rsi_14":26.8,"sma_20":87.81,"sma_60":86.39,"sma_120":77.59},{"date":"2026-08-27","open":82.51,"high":83.01,"low":80.95,"close":81.14,"volume":4716071,"rsi_14":25.1,"sma_20":87.44,"sma_60":86.41,"sma_120":77.77},{"date":"2026-08-28","open":81.85,"high":82.31,"low":79.89,"close":80.07,"volume":3810334,"rsi_14":26.47,"sma_20":87.07,"sma_60":86.43,"sma_120":77.94},{"date":"2026-08-31","open":79.24,"high":79.25,"low":77.77,"close":78.0,"volume":6102618,"rsi_14":19.42,"sma_20":86.39,"sma_60":86.41,"sma_120":78.09},{"date":"2026-09-01","open":77.51,"high":78.19,"low":75.99,"close":76.38,"volume":6568562,"rsi_14":18.39,"sma_20":85.57,"sma_60":86.36,"sma_120":78.24},{"date":"2026-09-02","open":77.5,"high":79.15,"low":77.0,"close":78.14,"volume":4897982,"rsi_14":19.81,"sma_20":84.82,"sma_60":86.36,"sma_120":78.41},{"date":"2026-09-03","open":78.63,"high":78.81,"low":77.6,"close":78.75,"volume":4436029},{"date":"2026-09-04","open":78.88,"high":80.4,"low":78.81,"close":80.17,"volume":5133970,"rsi_14":31.56,"sma_20":83.6,"sma_60":86.38,"sma_120":78.73},{"date":"2026-09-08","open":79.21,"high":80.06,"low":78.53,"close":78.96,"volume":5270666},{"date":"2026-09-09","open":77.5,"high":79.38,"low":77.31,"close":78.75,"volume":4577104,"rsi_14":36.83,"sma_20":82.51,"sma_60":86.26,"sma_120":78.98},{"date":"2026-09-10","open":77.2,"high":79.3,"low":77.15,"close":78.24,"volume":5914354,"rsi_14":40.91,"sma_20":81.92,"sma_60":86.16,"sma_120":79.09},{"date":"2026-09-11","open":79.4,"high":80.23,"low":79.09,"close":79.91,"volume":4771170,"rsi_14":42.11,"sma_20":81.35,"sma_60":86.11,"sma_120":79.22},{"date":"2026-09-14","open":77.56,"high":80.36,"low":77.56,"close":79.8,"volume":5400927,"rsi_14":41.56,"sma_20":80.88,"sma_60":86.07,"sma_120":79.35},{"date":"2026-09-15","open":80.05,"high":80.08,"low":77.99,"close":78.89,"volume":6157700,"rsi_14":34.89,"sma_20":80.44,"sma_60":85.98,"sma_120":79.45},{"date":"2026-09-16","open":79.66,"high":80.36,"low":76.89,"close":77.87,"volume":6990471,"rsi_14":33.85,"sma_20":80.05,"sma_60":85.84,"sma_120":79.53},{"date":"2026-09-17","open":79.61,"high":79.88,"low":78.94,"close":79.43,"volume":6088966},{"date":"2026-09-18","open":79.42,"high":80.33,"low":78.94,"close":79.62,"volume":24907066,"rsi_14":48.49,"sma_20":79.79,"sma_60":85.54,"sma_120":79.76},{"date":"2026-09-21","open":81.0,"high":82.77,"low":79.85,"close":82.5,"volume":9200270,"rsi_14":64.35,"sma_20":79.79,"sma_60":85.38,"sma_120":79.92},{"date":"2026-09-22","open":84.88,"high":84.88,"low":82.46,"close":83.92,"volume":8642231,"rsi_14":74.35,"sma_20":79.86,"sma_60":85.23,"sma_120":80.06},{"date":"2026-09-23","open":82.7,"high":83.13,"low":81.57,"close":81.75,"volume":6651907,"rsi_14":61.36,"sma_20":79.77,"sma_60":85.04,"sma_120":80.18},{"date":"2026-09-24","open":81.0,"high":83.59,"low":80.71,"close":82.76,"volume":6256479,"rsi_14":62.31,"sma_20":79.75,"sma_60":84.86,"sma_120":80.32},{"date":"2026-09-25","open":84.0,"high":85.47,"low":82.33,"close":84.94,"volume":7069345,"rsi_14":63.95,"sma_20":79.94,"sma_60":84.73,"sma_120":80.47},{"date":"2026-09-28","open":83.12,"high":84.33,"low":81.77,"close":83.8,"volume":7608541,"rsi_14":65.02,"sma_20":80.14,"sma_60":84.58,"sma_120":80.62},{"date":"2026-09-29","open":84.78,"high":85.09,"low":83.33,"close":84.64,"volume":5619903,"rsi_14":67.61,"sma_20":80.48,"sma_60":84.47,"sma_120":80.76},{"date":"2026-09-30","open":84.62,"high":84.91,"low":82.9,"close":83.23,"volume":6580452,"rsi_14":64.28,"sma_20":80.84,"sma_60":84.38,"sma_120":80.89},{"date":"2026-10-01","open":83.54,"high":84.0,"low":82.32,"close":83.9,"volume":6426596,"rsi_14":62.21,"sma_20":81.14,"sma_60":84.33,"sma_120":81.03},{"date":"2026-10-02","open":85.52,"high":85.93,"low":83.11,"close":83.86,"volume":8153401,"rsi_14":62.5,"sma_20":81.41,"sma_60":84.25,"sma_120":81.17},{"date":"2026-10-05","open":84.77,"high":85.12,"low":82.58,"close":82.85,"volume":7562609,"rsi_14":62.1,"sma_20":81.55,"sma_60":84.17,"sma_120":81.26},{"date":"2026-10-06","open":84.01,"high":85.52,"low":82.59,"close":83.43,"volume":9350454,"rsi_14":67.16,"sma_20":81.78,"sma_60":84.13,"sma_120":81.36},{"date":"2026-10-07","open":81.96,"high":83.23,"low":81.58,"close":82.74,"volume":6547633},{"date":"2026-10-08","open":81.49,"high":82.64,"low":80.72,"close":81.91,"volume":9694388,"rsi_14":57.75,"sma_20":82.19,"sma_60":84.03,"sma_120":81.56},{"date":"2026-10-09","open":79.46,"high":82.14,"low":78.94,"close":81.94,"volume":11933748,"rsi_14":48.8,"sma_20":82.3,"sma_60":83.95,"sma_120":81.65},{"date":"2026-10-12","open":80.83,"high":81.53,"low":79.48,"close":79.89,"volume":6159872,"rsi_14":36.8,"sma_20":82.32,"sma_60":83.88,"sma_120":81.73},{"date":"2026-10-13","open":80.48,"high":80.48,"low":78.3,"close":79.35,"volume":6654259,"rsi_14":41.45,"sma_20":82.35,"sma_60":83.8,"sma_120":81.82},{"date":"2026-10-14","open":77.99,"high":78.36,"low":75.91,"close":76.44,"volume":6510415,"rsi_14":29.25,"sma_20":82.29,"sma_60":83.67,"sma_120":81.89},{"date":"2026-10-15","open":76.5,"high":78.14,"low":75.54,"close":78.08,"volume":6732420,"rsi_14":25.43,"sma_20":82.22,"sma_60":83.58,"sma_120":81.97},{"date":"2026-10-16","open":78.27,"high":79.0,"low":75.06,"close":75.37,"volume":5903167,"rsi_14":22.51,"sma_20":82.01,"sma_60":83.47,"sma_120":82.03},{"date":"2026-10-19","open":76.74,"high":76.82,"low":74.4,"close":74.63,"volume":5549111,"rsi_14":17.33,"sma_20":81.62,"sma_60":83.29,"sma_120":82.09},{"date":"2026-10-20","open":74.3,"high":78.96,"low":74.14,"close":76.66,"volume":9767116,"rsi_14":29.07,"sma_20":81.26,"sma_60":83.13,"sma_120":82.18},{"date":"2026-10-21","open":76.94,"high":79.26,"low":76.19,"close":77.67,"volume":8613428,"rsi_14":30.65,"sma_20":81.05,"sma_60":82.93,"sma_120":82.26},{"date":"2026-10-22","open":75.61,"high":79.57,"low":75.38,"close":79.26,"volume":7380183,"rsi_14":36.74,"sma_20":80.88,"sma_60":82.81,"sma_120":82.35}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.46,"pbr":2.39,"per":14.52,"roa":0.88,"roe":3.36,"grade":"C","comment":"PER 14.52배, ROE 3.36%","revenue":71800000000.0,"analysis":"PER 14.5배입니다. ROE 3.4%입니다. 시가총액 520.80억. 매출 718.00억, 영업이익 52.86억.","eps_basis":"TTM","debt_ratio":0.6113356727224271,"market_cap":52073371388,"net_income":3290000000.0,"total_debt":13763000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":33.29,"total_assets":86048000000.0,"total_equity":22513000000.0,"profit_margin":4.58,"revenue_basis":"TTM","dividend_yield":0.84,"net_income_basis":"TTM","operating_income":5286000000.0,"operating_margin":7.36,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":79.26,"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":41.37},{"date":"2016-10-25","close":41.21},{"date":"2016-10-26","close":41.4},{"date":"2016-10-27","close":41.47},{"date":"2016-10-28","close":41.34},{"date":"2016-10-31","close":41.77},{"date":"2016-11-01","close":41.88},{"date":"2016-11-02","close":41.93},{"date":"2016-11-03","close":41.92},{"date":"2016-11-04","close":42.88},{"date":"2016-11-07","close":44.21},{"date":"2016-11-08","close":44.53},{"date":"2016-11-09","close":45.25},{"date":"2016-11-10","close":45.95},{"date":"2016-11-11","close":46.38},{"date":"2016-11-14","close":47.47},{"date":"2016-11-15","close":47.65},{"date":"2016-11-16","close":47.38},{"date":"2016-11-17","close":48.51},{"date":"2016-11-18","close":48.9},{"date":"2016-11-21","close":48.61},{"date":"2016-11-22","close":48.9},{"date":"2016-11-23","close":49.21},{"date":"2016-11-25","close":49.24},{"date":"2016-11-28","close":48.49},{"date":"2016-11-29","close":48.59},{"date":"2016-11-30","close":48.18},{"date":"2016-12-01","close":47.77},{"date":"2016-12-02","close":48.31},{"date":"2016-12-05","close":47.82},{"date":"2016-12-06","close":49.43},{"date":"2016-12-07","close":51.1},{"date":"2016-12-08","close":51.35},{"date":"2016-12-09","close":51.78},{"date":"2016-12-12","close":49.97},{"date":"2016-12-13","close":49.66},{"date":"2016-12-14","close":49.82},{"date":"2016-12-15","close":50.5},{"date":"2016-12-16","close":50.16},{"date":"2016-12-19","close":50.42},{"date":"2016-12-20","close":50.76},{"date":"2016-12-21","close":50.92},{"date":"2016-12-22","close":49.8},{"date":"2016-12-23","close":49.89},{"date":"2016-12-27","close":50.36},{"date":"2016-12-28","close":49.51},{"date":"2016-12-29","close":49.31},{"date":"2016-12-30","close":49.19},{"date":"2017-01-03","close":49.48},{"date":"2017-01-04","close":50.7},{"date":"2017-01-05","close":49.73},{"date":"2017-01-06","close":49.68},{"date":"2017-01-09","close":49.69},{"date":"2017-01-10","close":50.93},{"date":"2017-01-11","close":51.44},{"date":"2017-01-12","close":50.89},{"date":"2017-01-13","close":51.23},{"date":"2017-01-17","close":50.33},{"date":"2017-01-18","close":50.3},{"date":"2017-01-19","close":49.7},{"date":"2017-01-20","close":50.5},{"date":"2017-01-23","close":48.77},{"date":"2017-01-24","close":49.44},{"date":"2017-01-25","close":50.19},{"date":"2017-01-26","close":50.9},{"date":"2017-01-27","close":49.7},{"date":"2017-01-30","close":47.67},{"date":"2017-01-31","close":47.24},{"date":"2017-02-01","close":47.26},{"date":"2017-02-02","close":47.38},{"date":"2017-02-03","close":47.81},{"date":"2017-02-06","close":48.26},{"date":"2017-02-07","close":48.15},{"date":"2017-02-08","close":48.1},{"date":"2017-02-09","close":49.33},{"date":"2017-02-10","close":49.26},{"date":"2017-02-13","close":50.06},{"date":"2017-02-14","close":49.86},{"date":"2017-02-15","close":51.17},{"date":"2017-02-16","close":50.83},{"date":"2017-02-17","close":51.23},{"date":"2017-02-21","close":51.21},{"date":"2017-02-22","close":50.93},{"date":"2017-02-23","close":50.48},{"date":"2017-02-24","close":50.46},{"date":"2017-02-27","close":50.44},{"date":"2017-02-28","close":49.93},{"date":"2017-03-01","close":51.03},{"date":"2017-03-02","close":49.96},{"date":"2017-03-03","close":50.13},{"date":"2017-03-06","close":48.85},{"date":"2017-03-07","close":47.64},{"date":"2017-03-08","close":47.67},{"date":"2017-03-09","close":47.25},{"date":"2017-03-10","close":47.91},{"date":"2017-03-13","close":47.35},{"date":"2017-03-14","close":46.28},{"date":"2017-03-15","close":47.19},{"date":"2017-03-16","close":47.41},{"date":"2017-03-17","close":46.51},{"date":"2017-03-20","close":46.85},{"date":"2017-03-21","close":45.52},{"date":"2017-03-22","close":45.74},{"date":"2017-03-23","close":45.92},{"date":"2017-03-24","close":46.0},{"date":"2017-03-27","close":46.1},{"date":"2017-03-28","close":46.53},{"date":"2017-03-29","close":45.95},{"date":"2017-03-30","close":46.27},{"date":"2017-03-31","close":45.96},{"date":"2017-04-03","close":46.32},{"date":"2017-04-04","close":45.11},{"date":"2017-04-05","close":45.08},{"date":"2017-04-06","close":45.26},{"date":"2017-04-07","close":45.17},{"date":"2017-04-10","close":44.97},{"date":"2017-04-11","close":45.29},{"date":"2017-04-12","close":45.05},{"date":"2017-04-13","close":44.03},{"date":"2017-04-17","close":44.35},{"date":"2017-04-18","close":44.41},{"date":"2017-04-19","close":45.08},{"date":"2017-04-20","close":45.93},{"date":"2017-04-21","close":45.53},{"date":"2017-04-24","close":46.81},{"date":"2017-04-25","close":46.73},{"date":"2017-04-26","close":46.37},{"date":"2017-04-27","close":45.74},{"date":"2017-04-28","close":45.44},{"date":"2017-05-01","close":45.4},{"date":"2017-05-02","close":47.83},{"date":"2017-05-03","close":48.31},{"date":"2017-05-04","close":48.64},{"date":"2017-05-05","close":48.7},{"date":"2017-05-08","close":48.52},{"date":"2017-05-09","close":49.56},{"date":"2017-05-10","close":49.97},{"date":"2017-05-11","close":49.69},{"date":"2017-05-12","close":48.99},{"date":"2017-05-15","close":49.51},{"date":"2017-05-16","close":49.51},{"date":"2017-05-17","close":47.74},{"date":"2017-05-18","close":47.66},{"date":"2017-05-19","close":48.2},{"date":"2017-05-22","close":48.49},{"date":"2017-05-23","close":48.59},{"date":"2017-05-24","close":48.87},{"date":"2017-05-25","close":50.4},{"date":"2017-05-26","close":50.8},{"date":"2017-05-30","close":49.06},{"date":"2017-05-31","close":49.13},{"date":"2017-06-01","close":49.85},{"date":"2017-06-02","close":51.19},{"date":"2017-06-05","close":51.39},{"date":"2017-06-06","close":51.23},{"date":"2017-06-07","close":52.27},{"date":"2017-06-08","close":52.84},{"date":"2017-06-09","close":53.01},{"date":"2017-06-12","close":52.25},{"date":"2017-06-13","close":51.87},{"date":"2017-06-14","close":51.91},{"date":"2017-06-15","close":51.56},{"date":"2017-06-16","close":52.0},{"date":"2017-06-19","close":52.51},{"date":"2017-06-20","close":51.76},{"date":"2017-06-21","close":52.27},{"date":"2017-06-22","close":52.81},{"date":"2017-06-23","close":52.92},{"date":"2017-06-26","close":52.87},{"date":"2017-06-27","close":52.84},{"date":"2017-06-28","close":53.84},{"date":"2017-06-29","close":53.87},{"date":"2017-06-30","close":53.74},{"date":"2017-07-03","close":54.06},{"date":"2017-07-05","close":54.33},{"date":"2017-07-06","close":54.37},{"date":"2017-07-07","close":55.46},{"date":"2017-07-10","close":54.81},{"date":"2017-07-11","close":54.28},{"date":"2017-07-12","close":55.48},{"date":"2017-07-13","close":54.5},{"date":"2017-07-14","close":55.13},{"date":"2017-07-17","close":54.64},{"date":"2017-07-18","close":53.96},{"date":"2017-07-19","close":53.79},{"date":"2017-07-20","close":52.83},{"date":"2017-07-21","close":52.26},{"date":"2017-07-24","close":51.53},{"date":"2017-07-25","close":51.14},{"date":"2017-07-26","close":51.13},{"date":"2017-07-27","close":50.08},{"date":"2017-07-28","close":50.33},{"date":"2017-07-31","close":49.36},{"date":"2017-08-01","close":50.07},{"date":"2017-08-02","close":50.01},{"date":"2017-08-03","close":50.57},{"date":"2017-08-04","close":50.61},{"date":"2017-08-07","close":50.75},{"date":"2017-08-08","close":50.31},{"date":"2017-08-09","close":49.67},{"date":"2017-08-10","close":49.04},{"date":"2017-08-11","close":49.48},{"date":"2017-08-14","close":50.07},{"date":"2017-08-15","close":49.92},{"date":"2017-08-16","close":50.13},{"date":"2017-08-17","close":47.53},{"date":"2017-08-18","close":47.53},{"date":"2017-08-21","close":47.81},{"date":"2017-08-22","close":47.15},{"date":"2017-08-23","close":46.18},{"date":"2017-08-24","close":45.21},{"date":"2017-08-25","close":46.68},{"date":"2017-08-28","close":46.95},{"date":"2017-08-29","close":46.62},{"date":"2017-08-30","close":46.83},{"date":"2017-08-31","close":47.19},{"date":"2017-09-01","close":47.52},{"date":"2017-09-05","close":45.84},{"date":"2017-09-06","close":47.39},{"date":"2017-09-07","close":47.12},{"date":"2017-09-08","close":47.45},{"date":"2017-09-11","close":48.82},{"date":"2017-09-12","close":49.04},{"date":"2017-09-13","close":48.98},{"date":"2017-09-14","close":48.27},{"date":"2017-09-15","close":48.25},{"date":"2017-09-18","close":47.96},{"date":"2017-09-19","close":47.9},{"date":"2017-09-20","close":48.04},{"date":"2017-09-21","close":48.16},{"date":"2017-09-22","close":48.47},{"date":"2017-09-25","close":48.32},{"date":"2017-09-26","close":48.5},{"date":"2017-09-27","close":47.72},{"date":"2017-09-28","close":48.31},{"date":"2017-09-29","close":48.22},{"date":"2017-10-02","close":48.07},{"date":"2017-10-03","close":51.25},{"date":"2017-10-04","close":51.56},{"date":"2017-10-05","close":51.68},{"date":"2017-10-06","close":52.01},{"date":"2017-10-09","close":51.74},{"date":"2017-10-10","close":52.7},{"date":"2017-10-11","close":53.07},{"date":"2017-10-12","close":53.11},{"date":"2017-10-13","close":53.96},{"date":"2017-10-16","close":53.62},{"date":"2017-10-17","close":52.76},{"date":"2017-10-18","close":52.86},{"date":"2017-10-19","close":52.27},{"date":"2017-10-20","close":53.27},{"date":"2017-10-23","close":52.28},{"date":"2017-10-24","close":53.18},{"date":"2017-10-25","close":52.235},{"date":"2017-10-26","close":50.93},{"date":"2017-10-27","close":50.56},{"date":"2017-10-30","close":50.33},{"date":"2017-10-31","close":50.03},{"date":"2017-11-01","close":50.35},{"date":"2017-11-02","close":50.34},{"date":"2017-11-03","close":50.4},{"date":"2017-11-06","close":50.57},{"date":"2017-11-07","close":49.91},{"date":"2017-11-08","close":50.06},{"date":"2017-11-09","close":49.19},{"date":"2017-11-10","close":48.89},{"date":"2017-11-13","close":48.86},{"date":"2017-11-14","close":48.9},{"date":"2017-11-15","close":49.33},{"date":"2017-11-16","close":50.45},{"date":"2017-11-17","close":49.82},{"date":"2017-11-20","close":49.79},{"date":"2017-11-21","close":50.67},{"date":"2017-11-22","close":50.41},{"date":"2017-11-24","close":50.11},{"date":"2017-11-27","close":49.59},{"date":"2017-11-28","close":50.58},{"date":"2017-11-29","close":52.1},{"date":"2017-11-30","close":52.92},{"date":"2017-12-01","close":52.06},{"date":"2017-12-04","close":52.91},{"date":"2017-12-05","close":52.39},{"date":"2017-12-06","close":52.3},{"date":"2017-12-07","close":53.41},{"date":"2017-12-08","close":53.46},{"date":"2017-12-11","close":54.37},{"date":"2017-12-12","close":53.62},{"date":"2017-12-13","close":53.63},{"date":"2017-12-14","close":55.25},{"date":"2017-12-15","close":56.1},{"date":"2017-12-18","close":56.07},{"date":"2017-12-19","close":55.75},{"date":"2017-12-20","close":56.22},{"date":"2017-12-21","close":56.03},{"date":"2017-12-22","close":56.03},{"date":"2017-12-26","close":56.43},{"date":"2017-12-27","close":56.12},{"date":"2017-12-28","close":56.35},{"date":"2017-12-29","close":56.0},{"date":"2018-01-02","close":51.6604},{"date":"2018-01-03","close":50.7044},{"date":"2018-01-04","close":50.7044},{"date":"2018-01-05","close":50.9593},{"date":"2018-01-08","close":49.7848},{"date":"2018-01-09","close":49.3205},{"date":"2018-01-10","close":50.8592},{"date":"2018-01-11","close":53.281},{"date":"2018-01-12","close":54.4738},{"date":"2018-01-16","close":54.0367},{"date":"2018-01-17","close":54.3736},{"date":"2018-01-18","close":54.1278},{"date":"2018-01-19","close":54.6376},{"date":"2018-01-22","close":54.7469},{"date":"2018-01-23","close":54.5648},{"date":"2018-01-24","close":51.715},{"date":"2018-01-25","close":49.9032},{"date":"2018-01-26","close":50.3129},{"date":"2018-01-29","close":50.7681},{"date":"2018-01-30","close":51.0959},{"date":"2018-01-31","close":51.6877},{"date":"2018-02-01","close":51.369},{"date":"2018-02-02","close":49.7302},{"date":"2018-02-05","close":47.8182},{"date":"2018-02-06","close":48.3462},{"date":"2018-02-07","close":49.0291},{"date":"2018-02-08","close":46.6437},{"date":"2018-02-09","close":45.9426},{"date":"2018-02-12","close":47.3903},{"date":"2018-02-13","close":47.4995},{"date":"2018-02-14","close":47.5268},{"date":"2018-02-15","close":48.2097},{"date":"2018-02-16","close":48.1186},{"date":"2018-02-20","close":47.7727},{"date":"2018-02-21","close":48.4009},{"date":"2018-02-22","close":48.1216},{"date":"2018-02-23","close":48.9549},{"date":"2018-02-26","close":50.0812},{"date":"2018-02-27","close":49.1014},{"date":"2018-02-28","close":49.3578},{"date":"2018-03-01","close":48.8542},{"date":"2018-03-02","close":48.7717},{"date":"2018-03-05","close":49.2571},{"date":"2018-03-06","close":49.3029},{"date":"2018-03-07","close":49.019},{"date":"2018-03-08","close":50.0354},{"date":"2018-03-09","close":51.3633},{"date":"2018-03-12","close":51.4274},{"date":"2018-03-13","close":51.8211},{"date":"2018-03-14","close":51.4182},{"date":"2018-03-15","close":51.5922},{"date":"2018-03-16","close":51.9127},{"date":"2018-03-19","close":51.2442},{"date":"2018-03-20","close":51.7387},{"date":"2018-03-21","close":51.2351},{"date":"2018-03-22","close":50.0629},{"date":"2018-03-23","close":49.3578},{"date":"2018-03-26","close":50.4201},{"date":"2018-03-27","close":49.6875},{"date":"2018-03-28","close":49.3853},{"date":"2018-03-29","close":50.1911},{"date":"2018-04-02","close":47.5721},{"date":"2018-04-03","close":49.193},{"date":"2018-04-04","close":49.3212},{"date":"2018-04-05","close":49.6417},{"date":"2018-04-06","close":48.5794},{"date":"2018-04-09","close":48.1307},{"date":"2018-04-10","close":47.9476},{"date":"2018-04-11","close":47.1326},{"date":"2018-04-12","close":48.5154},{"date":"2018-04-13","close":48.4604},{"date":"2018-04-16","close":49.7241},{"date":"2018-04-17","close":49.953},{"date":"2018-04-18","close":50.5574},{"date":"2018-04-19","close":50.4292},{"date":"2018-04-20","close":50.7314},{"date":"2018-04-23","close":50.008},{"date":"2018-04-24","close":49.2754},{"date":"2018-04-25","close":50.0446},{"date":"2018-04-26","close":48.6527},{"date":"2018-04-27","close":48.9915},{"date":"2018-04-30","close":47.8194},{"date":"2018-05-01","close":48.2956},{"date":"2018-05-02","close":47.9476},{"date":"2018-05-03","close":47.4256},{"date":"2018-05-04","close":47.9293},{"date":"2018-05-07","close":47.5264},{"date":"2018-05-08","close":47.9567},{"date":"2018-05-09","close":47.27},{"date":"2018-05-10","close":47.9562},{"date":"2018-05-11","close":48.73},{"date":"2018-05-14","close":47.9839},{"date":"2018-05-15","close":48.2418},{"date":"2018-05-16","close":49.2643},{"date":"2018-05-17","close":48.9143},{"date":"2018-05-18","close":48.7761},{"date":"2018-05-21","close":49.7249},{"date":"2018-05-22","close":49.3011},{"date":"2018-05-23","close":49.1906},{"date":"2018-05-24","close":50.1118},{"date":"2018-05-25","close":51.4659},{"date":"2018-05-29","close":49.9552},{"date":"2018-05-30","close":50.0289},{"date":"2018-05-31","close":49.7894},{"date":"2018-06-01","close":50.1302},{"date":"2018-06-04","close":50.8395},{"date":"2018-06-05","close":50.3605},{"date":"2018-06-06","close":49.8999},{"date":"2018-06-07","close":49.2459},{"date":"2018-06-08","close":49.8262},{"date":"2018-06-11","close":50.5631},{"date":"2018-06-12","close":50.2499},{"date":"2018-06-13","close":50.3421},{"date":"2018-06-14","close":50.5724},{"date":"2018-06-15","close":50.8303},{"date":"2018-06-18","close":50.4802},{"date":"2018-06-19","close":49.5406},{"date":"2018-06-20","close":49.5959},{"date":"2018-06-21","close":49.4946},{"date":"2018-06-22","close":48.5642},{"date":"2018-06-25","close":47.2653},{"date":"2018-06-26","close":47.0443},{"date":"2018-06-27","close":45.9573},{"date":"2018-06-28","close":45.8744},{"date":"2018-06-29","close":45.6349},{"date":"2018-07-02","close":45.9849},{"date":"2018-07-03","close":44.9348},{"date":"2018-07-05","close":45.3769},{"date":"2018-07-06","close":45.6717},{"date":"2018-07-09","close":46.5284},{"date":"2018-07-10","close":46.6113},{"date":"2018-07-11","close":45.9112},{"date":"2018-07-12","close":46.7311},{"date":"2018-07-13","close":46.7679},{"date":"2018-07-16","close":46.6758},{"date":"2018-07-17","close":47.1088},{"date":"2018-07-18","close":48.6379},{"date":"2018-07-19","close":48.8221},{"date":"2018-07-20","close":47.8918},{"date":"2018-07-23","close":48.122},{"date":"2018-07-24","close":47.6062},{"date":"2018-07-25","close":47.9122},{"date":"2018-07-26","close":50.0639},{"date":"2018-07-27","close":50.5091},{"date":"2018-07-30","close":49.8877},{"date":"2018-07-31","close":50.472},{"date":"2018-08-01","close":49.7022},{"date":"2018-08-02","close":49.999},{"date":"2018-08-03","close":50.3236},{"date":"2018-08-06","close":50.472},{"date":"2018-08-07","close":50.7317},{"date":"2018-08-08","close":51.2232},{"date":"2018-08-09","close":51.3253},{"date":"2018-08-10","close":50.741},{"date":"2018-08-13","close":50.2865},{"date":"2018-08-14","close":50.7873},{"date":"2018-08-15","close":51.2232},{"date":"2018-08-16","close":51.4273},{"date":"2018-08-17","close":51.6128},{"date":"2018-08-20","close":53.2544},{"date":"2018-08-21","close":53.4213},{"date":"2018-08-22","close":52.7814},{"date":"2018-08-23","close":52.8092},{"date":"2018-08-24","close":53.0318},{"date":"2018-08-27","close":53.5604},{"date":"2018-08-28","close":54.525},{"date":"2018-08-29","close":54.2746},{"date":"2018-08-30","close":54.2004},{"date":"2018-08-31","close":54.2375},{"date":"2018-09-04","close":54.6085},{"date":"2018-09-05","close":53.0596},{"date":"2018-09-06","close":52.3455},{"date":"2018-09-07","close":52.735},{"date":"2018-09-10","close":53.3842},{"date":"2018-09-11","close":54.0427},{"date":"2018-09-12","close":53.2266},{"date":"2018-09-13","close":53.6254},{"date":"2018-09-14","close":53.7274},{"date":"2018-09-17","close":53.7552},{"date":"2018-09-18","close":53.6346},{"date":"2018-09-19","close":53.6996},{"date":"2018-09-20","close":53.9129},{"date":"2018-09-21","close":55.2855},{"date":"2018-09-24","close":53.2451},{"date":"2018-09-25","close":52.9576},{"date":"2018-09-26","close":53.3378},{"date":"2018-09-27","close":53.7923},{"date":"2018-09-28","close":53.6346},{"date":"2018-10-01","close":52.4939},{"date":"2018-10-02","close":50.7224},{"date":"2018-10-03","close":50.3793},{"date":"2018-10-04","close":49.6744},{"date":"2018-10-05","close":48.8768},{"date":"2018-10-08","close":48.3574},{"date":"2018-10-09","close":47.1703},{"date":"2018-10-10","close":46.1037},{"date":"2018-10-11","close":47.7453},{"date":"2018-10-12","close":48.2739},{"date":"2018-10-15","close":48.0792},{"date":"2018-10-16","close":49.257},{"date":"2018-10-17","close":50.3607},{"date":"2018-10-18","close":49.2756},{"date":"2018-10-19","close":49.5167},{"date":"2018-10-22","close":50.3051},{"date":"2018-10-23","close":49.5724},{"date":"2018-10-24","close":47.7731},{"date":"2018-10-25","close":49.8135},{"date":"2018-10-26","close":49.4147},{"date":"2018-10-29","close":49.5446},{"date":"2018-10-30","close":51.1212},{"date":"2018-10-31","close":50.7595},{"date":"2018-11-01","close":51.9745},{"date":"2018-11-02","close":52.0487},{"date":"2018-11-05","close":51.9838},{"date":"2018-11-06","close":51.7691},{"date":"2018-11-07","close":53.001},{"date":"2018-11-08","close":52.945},{"date":"2018-11-09","close":52.8704},{"date":"2018-11-12","close":52.917},{"date":"2018-11-13","close":53.029},{"date":"2018-11-14","close":52.6651},{"date":"2018-11-15","close":52.3571},{"date":"2018-11-16","close":52.1704},{"date":"2018-11-19","close":52.4411},{"date":"2018-11-20","close":51.7131},{"date":"2018-11-21","close":52.2357},{"date":"2018-11-23","close":53.3464},{"date":"2018-11-26","close":52.9264},{"date":"2018-11-27","close":54.4196},{"date":"2018-11-28","close":54.9423},{"date":"2018-11-29","close":54.9329},{"date":"2018-11-30","close":56.6595},{"date":"2018-12-03","close":56.1089},{"date":"2018-12-04","close":53.141},{"date":"2018-12-06","close":54.205},{"date":"2018-12-07","close":52.3291},{"date":"2018-12-10","close":52.5624},{"date":"2018-12-11","close":52.1611},{"date":"2018-12-12","close":52.5157},{"date":"2018-12-13","close":49.9772},{"date":"2018-12-14","close":49.9399},{"date":"2018-12-17","close":48.8946},{"date":"2018-12-18","close":49.4172},{"date":"2018-12-19","close":48.4653},{"date":"2018-12-20","close":47.5133},{"date":"2018-12-21","close":46.1507},{"date":"2018-12-24","close":44.7602},{"date":"2018-12-26","close":47.0467},{"date":"2018-12-27","close":47.1307},{"date":"2018-12-28","close":46.8321},{"date":"2018-12-31","close":46.5707},{"date":"2019-01-02","close":46.7481},{"date":"2019-01-03","close":42.5669},{"date":"2019-01-04","close":44.6015},{"date":"2019-01-07","close":44.6575},{"date":"2019-01-08","close":44.3029},{"date":"2019-01-09","close":45.2361},{"date":"2019-01-10","close":45.4788},{"date":"2019-01-11","close":45.3201},{"date":"2019-01-14","close":44.5642},{"date":"2019-01-15","close":44.6388},{"date":"2019-01-16","close":44.3309},{"date":"2019-01-17","close":45.0028},{"date":"2019-01-18","close":44.9002},{"date":"2019-01-22","close":43.9575},{"date":"2019-01-23","close":44.1442},{"date":"2019-01-24","close":44.3495},{"date":"2019-01-25","close":44.5082},{"date":"2019-01-28","close":44.8068},{"date":"2019-01-29","close":45.0028},{"date":"2019-01-30","close":46.916},{"date":"2019-01-31","close":46.1321},{"date":"2019-02-01","close":46.5894},{"date":"2019-02-04","close":46.9814},{"date":"2019-02-05","close":47.168},{"date":"2019-02-06","close":47.1494},{"date":"2019-02-07","close":47.0467},{"date":"2019-02-08","close":47.1027},{"date":"2019-02-11","close":47.2333},{"date":"2019-02-12","close":46.5614},{"date":"2019-02-13","close":47.0467},{"date":"2019-02-14","close":47.112},{"date":"2019-02-15","close":47.672},{"date":"2019-02-19","close":48.3626},{"date":"2019-02-20","close":47.8213},{"date":"2019-02-21","close":48.0453},{"date":"2019-02-22","close":48.0826},{"date":"2019-02-25","close":47.98},{"date":"2019-02-26","close":47.7093},{"date":"2019-02-27","close":47.0654},{"date":"2019-02-28","close":46.5955},{"date":"2019-03-01","close":46.0128},{"date":"2019-03-04","close":45.853},{"date":"2019-03-05","close":46.727},{"date":"2019-03-06","close":46.7176},{"date":"2019-03-07","close":46.6049},{"date":"2019-03-08","close":46.6049},{"date":"2019-03-11","close":48.0428},{"date":"2019-03-12","close":47.6199},{"date":"2019-03-13","close":47.9488},{"date":"2019-03-14","close":47.8736},{"date":"2019-03-15","close":48.1085},{"date":"2019-03-18","close":47.6856},{"date":"2019-03-19","close":47.8924},{"date":"2019-03-20","close":46.868},{"date":"2019-03-21","close":47.2721},{"date":"2019-03-22","close":46.7646},{"date":"2019-03-25","close":46.0786},{"date":"2019-03-26","close":46.135},{"date":"2019-03-27","close":46.962},{"date":"2019-03-28","close":47.2909},{"date":"2019-03-29","close":48.5409},{"date":"2019-04-01","close":49.039},{"date":"2019-04-02","close":51.9993},{"date":"2019-04-03","close":53.5688},{"date":"2019-04-04","close":53.7756},{"date":"2019-04-05","close":54.2549},{"date":"2019-04-08","close":54.2361},{"date":"2019-04-09","close":53.5218},{"date":"2019-04-10","close":54.377},{"date":"2019-04-11","close":54.8751},{"date":"2019-04-12","close":54.5556},{"date":"2019-04-15","close":53.9917},{"date":"2019-04-16","close":54.612},{"date":"2019-04-17","close":54.9127},{"date":"2019-04-18","close":54.6684},{"date":"2019-04-22","close":54.2737},{"date":"2019-04-23","close":54.7342},{"date":"2019-04-24","close":54.3676},{"date":"2019-04-25","close":53.2963},{"date":"2019-04-26","close":53.6722},{"date":"2019-04-29","close":54.2549},{"date":"2019-04-30","close":54.7812},{"date":"2019-05-01","close":54.0626},{"date":"2019-05-02","close":54.5164},{"date":"2019-05-03","close":54.6488},{"date":"2019-05-06","close":54.5826},{"date":"2019-05-07","close":54.0531},{"date":"2019-05-08","close":53.3724},{"date":"2019-05-09","close":53.5048},{"date":"2019-05-10","close":53.5331},{"date":"2019-05-13","close":51.8124},{"date":"2019-05-14","close":52.2378},{"date":"2019-05-15","close":52.0487},{"date":"2019-05-16","close":52.3607},{"date":"2019-05-17","close":51.8974},{"date":"2019-05-20","close":51.3207},{"date":"2019-05-21","close":51.8407},{"date":"2019-05-22","close":51.1127},{"date":"2019-05-23","close":51.056},{"date":"2019-05-24","close":51.1694},{"date":"2019-05-28","close":50.9425},{"date":"2019-05-29","close":50.309},{"date":"2019-05-30","close":50.1389},{"date":"2019-05-31","close":48.6922},{"date":"2019-06-03","close":49.2595},{"date":"2019-06-04","close":51.3491},{"date":"2019-06-05","close":51.9447},{"date":"2019-06-06","close":51.7083},{"date":"2019-06-07","close":52.0676},{"date":"2019-06-10","close":51.7462},{"date":"2019-06-11","close":51.888},{"date":"2019-06-12","close":52.4269},{"date":"2019-06-13","close":53.4386},{"date":"2019-06-14","close":52.9375},{"date":"2019-06-17","close":52.6349},{"date":"2019-06-18","close":52.9753},{"date":"2019-06-19","close":53.2873},{"date":"2019-06-20","close":52.9186},{"date":"2019-06-21","close":52.9375},{"date":"2019-06-24","close":53.0131},{"date":"2019-06-25","close":52.8713},{"date":"2019-06-26","close":53.3062},{"date":"2019-06-27","close":53.7222},{"date":"2019-06-28","close":53.656},{"date":"2019-07-01","close":54.6393},{"date":"2019-07-02","close":55.3485},{"date":"2019-07-03","close":55.9252},{"date":"2019-07-05","close":55.4997},{"date":"2019-07-08","close":56.1332},{"date":"2019-07-09","close":55.7455},{"date":"2019-07-10","close":56.2277},{"date":"2019-07-11","close":56.8801},{"date":"2019-07-12","close":58.2889},{"date":"2019-07-15","close":58.3362},{"date":"2019-07-16","close":59.7166},{"date":"2019-07-17","close":58.8562},{"date":"2019-07-18","close":59.2438},{"date":"2019-07-19","close":57.5892},{"date":"2019-07-22","close":57.9485},{"date":"2019-07-23","close":59.6504},{"date":"2019-07-24","close":60.1005},{"date":"2019-07-25","close":59.2155},{"date":"2019-07-26","close":59.1489},{"date":"2019-07-29","close":59.4344},{"date":"2019-07-30","close":59.5961},{"date":"2019-07-31","close":58.0832},{"date":"2019-08-01","close":57.398},{"date":"2019-08-02","close":57.2172},{"date":"2019-08-05","close":55.0191},{"date":"2019-08-06","close":55.9422},{"date":"2019-08-07","close":56.3704},{"date":"2019-08-08","close":57.1221},{"date":"2019-08-09","close":56.6463},{"date":"2019-08-12","close":55.8185},{"date":"2019-08-13","close":55.9897},{"date":"2019-08-14","close":54.4577},{"date":"2019-08-15","close":54.3435},{"date":"2019-08-16","close":55.2285},{"date":"2019-08-19","close":55.3712},{"date":"2019-08-20","close":54.8859},{"date":"2019-08-21","close":55.1999},{"date":"2019-08-22","close":55.1524},{"date":"2019-08-23","close":53.4776},{"date":"2019-08-26","close":53.5537},{"date":"2019-08-27","close":53.4205},{"date":"2019-08-28","close":53.9344},{"date":"2019-08-29","close":55.0762},{"date":"2019-08-30","close":55.0572},{"date":"2019-09-03","close":54.5148},{"date":"2019-09-04","close":54.4577},{"date":"2019-09-05","close":55.3712},{"date":"2019-09-06","close":55.1714},{"date":"2019-09-09","close":55.2951},{"date":"2019-09-10","close":55.7994},{"date":"2019-09-11","close":55.9326},{"date":"2019-09-12","close":56.5607},{"date":"2019-09-13","close":57.1031},{"date":"2019-09-16","close":56.2086},{"date":"2019-09-17","close":56.4941},{"date":"2019-09-18","close":56.437},{"date":"2019-09-19","close":55.847},{"date":"2019-09-20","close":55.7899},{"date":"2019-09-23","close":55.2095},{"date":"2019-09-24","close":55.1904},{"date":"2019-09-25","close":55.4854},{"date":"2019-09-26","close":55.9326},{"date":"2019-09-27","close":55.4569},{"date":"2019-09-30","close":54.8098},{"date":"2019-10-01","close":54.2484},{"date":"2019-10-02","close":51.7172},{"date":"2019-10-03","close":50.2709},{"date":"2019-10-04","close":51.2034},{"date":"2019-10-07","close":50.7752},{"date":"2019-10-08","close":50.623},{"date":"2019-10-09","close":51.3081},{"date":"2019-10-10","close":50.5278},{"date":"2019-10-11","close":50.385},{"date":"2019-10-14","close":50.4231},{"date":"2019-10-15","close":51.0416},{"date":"2019-10-16","close":50.5944},{"date":"2019-10-17","close":50.7847},{"date":"2019-10-18","close":51.2224},{"date":"2019-10-21","close":51.9361},{"date":"2019-10-22","close":52.0027},{"date":"2019-10-23","close":51.5838},{"date":"2019-10-24","close":51.5646},{"date":"2019-10-25","close":52.3411},{"date":"2019-10-28","close":52.8875},{"date":"2019-10-29","close":53.0888},{"date":"2019-10-30","close":53.0313},{"date":"2019-10-31","close":52.8012},{"date":"2019-11-01","close":53.7024},{"date":"2019-11-04","close":54.5268},{"date":"2019-11-05","close":55.1307},{"date":"2019-11-06","close":55.1978},{"date":"2019-11-07","close":55.2745},{"date":"2019-11-08","close":55.1978},{"date":"2019-11-11","close":54.8431},{"date":"2019-11-12","close":54.8527},{"date":"2019-11-13","close":54.1625},{"date":"2019-11-14","close":54.2104},{"date":"2019-11-15","close":54.498},{"date":"2019-11-18","close":54.7185},{"date":"2019-11-19","close":54.7089},{"date":"2019-11-20","close":53.3668},{"date":"2019-11-21","close":53.0217},{"date":"2019-11-22","close":53.7886},{"date":"2019-11-25","close":54.0187},{"date":"2019-11-26","close":55.0828},{"date":"2019-11-27","close":54.7089},{"date":"2019-11-29","close":54.939},{"date":"2019-12-02","close":54.4021},{"date":"2019-12-03","close":53.3189},{"date":"2019-12-04","close":53.7407},{"date":"2019-12-05","close":53.5681},{"date":"2019-12-06","close":53.8174},{"date":"2019-12-09","close":53.4915},{"date":"2019-12-10","close":53.2326},{"date":"2019-12-11","close":52.8012},{"date":"2019-12-12","close":54.3446},{"date":"2019-12-13","close":54.383},{"date":"2019-12-16","close":56.0031},{"date":"2019-12-17","close":56.2619},{"date":"2019-12-18","close":56.1564},{"date":"2019-12-19","close":56.6933},{"date":"2019-12-20","close":56.5303},{"date":"2019-12-23","close":56.9809},{"date":"2019-12-24","close":56.9329},{"date":"2019-12-26","close":57.0959},{"date":"2019-12-27","close":56.6358},{"date":"2019-12-30","close":56.2331},{"date":"2019-12-31","close":56.0606},{"date":"2020-01-02","close":56.5974},{"date":"2020-01-03","close":55.658},{"date":"2020-01-06","close":55.2745},{"date":"2020-01-07","close":55.2266},{"date":"2020-01-08","close":56.4153},{"date":"2020-01-09","close":56.5207},{"date":"2020-01-10","close":56.7891},{"date":"2020-01-13","close":57.0288},{"date":"2020-01-14","close":58.9077},{"date":"2020-01-15","close":59.0707},{"date":"2020-01-16","close":59.3199},{"date":"2020-01-17","close":59.4637},{"date":"2020-01-21","close":57.8436},{"date":"2020-01-22","close":57.1726},{"date":"2020-01-23","close":57.7765},{"date":"2020-01-24","close":56.3769},{"date":"2020-01-27","close":54.4788},{"date":"2020-01-28","close":55.1019},{"date":"2020-01-29","close":54.3063},{"date":"2020-01-30","close":54.7377},{"date":"2020-01-31","close":53.4339},{"date":"2020-02-03","close":53.7215},{"date":"2020-02-04","close":55.5333},{"date":"2020-02-05","close":56.4536},{"date":"2020-02-06","close":55.773},{"date":"2020-02-07","close":55.5237},{"date":"2020-02-10","close":55.3224},{"date":"2020-02-11","close":56.2331},{"date":"2020-02-12","close":57.0096},{"date":"2020-02-13","close":56.6837},{"date":"2020-02-14","close":56.4632},{"date":"2020-02-18","close":56.2906},{"date":"2020-02-19","close":56.4769},{"date":"2020-02-20","close":56.3515},{"date":"2020-02-21","close":55.8592},{"date":"2020-02-24","close":52.3457},{"date":"2020-02-25","close":49.1217},{"date":"2020-02-26","close":47.8669},{"date":"2020-02-27","close":46.5155},{"date":"2020-02-28","close":44.5271},{"date":"2020-03-02","close":45.5213},{"date":"2020-03-03","close":44.5754},{"date":"2020-03-04","close":46.8148},{"date":"2020-03-05","close":43.446},{"date":"2020-03-06","close":44.2955},{"date":"2020-03-09","close":42.0078},{"date":"2020-03-10","close":43.89},{"date":"2020-03-11","close":41.1873},{"date":"2020-03-12","close":32.5387},{"date":"2020-03-13","close":37.0271},{"date":"2020-03-16","close":34.5657},{"date":"2020-03-17","close":30.6371},{"date":"2020-03-18","close":22.6738},{"date":"2020-03-19","close":20.7626},{"date":"2020-03-20","close":20.6081},{"date":"2020-03-23","close":21.4479},{"date":"2020-03-24","close":25.9556},{"date":"2020-03-25","close":30.0194},{"date":"2020-03-26","close":30.5985},{"date":"2020-03-27","close":28.5232},{"date":"2020-03-30","close":27.6738},{"date":"2020-03-31","close":27.5387},{"date":"2020-04-01","close":23.0406},{"date":"2020-04-02","close":21.8919},{"date":"2020-04-03","close":21.6989},{"date":"2020-04-06","close":21.5444},{"date":"2020-04-07","close":21.4769},{"date":"2020-04-08","close":22.4228},{"date":"2020-04-09","close":23.5425},{"date":"2020-04-13","close":22.4421},{"date":"2020-04-14","close":23.6873},{"date":"2020-04-15","close":23.5039},{"date":"2020-04-16","close":21.9885},{"date":"2020-04-17","close":23.4267},{"date":"2020-04-20","close":22.8186},{"date":"2020-04-21","close":22.2973},{"date":"2020-04-22","close":21.6892},{"date":"2020-04-23","close":21.6989},{"date":"2020-04-24","close":21.6313},{"date":"2020-04-27","close":21.39},{"date":"2020-04-28","close":23.4943},{"date":"2020-04-29","close":26.3707},{"date":"2020-04-30","close":25.0097},{"date":"2020-05-01","close":23.2819},{"date":"2020-05-04","close":21.7858},{"date":"2020-05-05","close":20.9556},{"date":"2020-05-06","close":20.2703},{"date":"2020-05-07","close":20.9267},{"date":"2020-05-08","close":21.9305},{"date":"2020-05-11","close":21.2452},{"date":"2020-05-12","close":20.2993},{"date":"2020-05-13","close":18.7356},{"date":"2020-05-14","close":18.7066},{"date":"2020-05-15","close":18.5232},{"date":"2020-05-18","close":21.1004},{"date":"2020-05-19","close":21.0039},{"date":"2020-05-20","close":21.9305},{"date":"2020-05-21","close":22.3553},{"date":"2020-05-22","close":21.9016},{"date":"2020-05-26","close":24.7587},{"date":"2020-05-27","close":25.4055},{"date":"2020-05-28","close":24.7684},{"date":"2020-05-29","close":24.334},{"date":"2020-06-01","close":25.2607},{"date":"2020-06-02","close":25.4923},{"date":"2020-06-03","close":27.4807},{"date":"2020-06-04","close":31.2549},{"date":"2020-06-05","close":32.973},{"date":"2020-06-08","close":35.6854},{"date":"2020-06-09","close":32.9827},{"date":"2020-06-10","close":30.5406},{"date":"2020-06-11","close":26.2549},{"date":"2020-06-12","close":29.3726},{"date":"2020-06-15","close":29.4016},{"date":"2020-06-16","close":30.2124},{"date":"2020-06-17","close":29.6526},{"date":"2020-06-18","close":29.7201},{"date":"2020-06-19","close":28.4846},{"date":"2020-06-22","close":28.2916},{"date":"2020-06-23","close":28.6101},{"date":"2020-06-24","close":26.39},{"date":"2020-06-25","close":27.0367},{"date":"2020-06-26","close":25.975},{"date":"2020-06-29","close":27.6159},{"date":"2020-06-30","close":27.0753},{"date":"2020-07-01","close":26.7375},{"date":"2020-07-02","close":26.7568},{"date":"2020-07-06","close":27.4518},{"date":"2020-07-07","close":26.0715},{"date":"2020-07-08","close":26.0715},{"date":"2020-07-09","close":24.7587},{"date":"2020-07-10","close":26.1487},{"date":"2020-07-13","close":25.8881},{"date":"2020-07-14","close":25.2028},{"date":"2020-07-15","close":27.6062},{"date":"2020-07-16","close":26.3128},{"date":"2020-07-17","close":26.1101},{"date":"2020-07-20","close":25.3089},{"date":"2020-07-21","close":25.5116},{"date":"2020-07-22","close":25.3379},{"date":"2020-07-23","close":25.8495},{"date":"2020-07-24","close":25.058},{"date":"2020-07-27","close":24.6139},{"date":"2020-07-28","close":25.0387},{"date":"2020-07-29","close":24.8263},{"date":"2020-07-30","close":24.0734},{"date":"2020-07-31","close":24.1024},{"date":"2020-08-03","close":24.3244},{"date":"2020-08-04","close":24.778},{"date":"2020-08-05","close":25.5502},{"date":"2020-08-06","close":26.139},{"date":"2020-08-07","close":26.2356},{"date":"2020-08-10","close":28.3205},{"date":"2020-08-11","close":28.6101},{"date":"2020-08-12","close":28.0792},{"date":"2020-08-13","close":27.7028},{"date":"2020-08-14","close":27.9441},{"date":"2020-08-17","close":27.0464},{"date":"2020-08-18","close":26.6699},{"date":"2020-08-19","close":26.7085},{"date":"2020-08-20","close":26.6603},{"date":"2020-08-21","close":26.3224},{"date":"2020-08-24","close":28.7645},{"date":"2020-08-25","close":29.0541},{"date":"2020-08-26","close":28.9093},{"date":"2020-08-27","close":29.7491},{"date":"2020-08-28","close":30.8784},{"date":"2020-08-31","close":29.778},{"date":"2020-09-01","close":29.6429},{"date":"2020-09-02","close":30.058},{"date":"2020-09-03","close":30.1352},{"date":"2020-09-04","close":30.6661},{"date":"2020-09-08","close":31.4093},{"date":"2020-09-09","close":30.6564},{"date":"2020-09-10","close":30.6854},{"date":"2020-09-11","close":30.5985},{"date":"2020-09-14","close":31.6796},{"date":"2020-09-15","close":32.3456},{"date":"2020-09-16","close":33.3688},{"date":"2020-09-17","close":32.78},{"date":"2020-09-18","close":31.6989},{"date":"2020-09-21","close":28.7838},{"date":"2020-09-22","close":29.1699},{"date":"2020-09-23","close":28.5329},{"date":"2020-09-24","close":28.002},{"date":"2020-09-25","close":28.7452},{"date":"2020-09-28","close":30.251},{"date":"2020-09-29","close":29.5464},{"date":"2020-09-30","close":29.5174},{"date":"2020-10-01","close":30.0194},{"date":"2020-10-02","close":30.6468},{"date":"2020-10-05","close":30.8881},{"date":"2020-10-06","close":29.9808},{"date":"2020-10-07","close":31.0329},{"date":"2020-10-08","close":31.5445},{"date":"2020-10-09","close":31.6699},{"date":"2020-10-12","close":31.5058},{"date":"2020-10-13","close":30.6661},{"date":"2020-10-14","close":30.6564},{"date":"2020-10-15","close":30.251},{"date":"2020-10-16","close":30.3765},{"date":"2020-10-19","close":30.4055},{"date":"2020-10-20","close":30.8688},{"date":"2020-10-21","close":30.4055},{"date":"2020-10-22","close":32.5483},{"date":"2020-10-23","close":32.8186},{"date":"2020-10-26","close":30.8205},{"date":"2020-10-27","close":29.6429},{"date":"2020-10-28","close":28.6197},{"date":"2020-10-29","close":29.6912},{"date":"2020-10-30","close":29.5753},{"date":"2020-11-02","close":29.1699},{"date":"2020-11-03","close":29.8263},{"date":"2020-11-04","close":29.3726},{"date":"2020-11-05","close":30.8688},{"date":"2020-11-06","close":30.3282},{"date":"2020-11-09","close":35.4923},{"date":"2020-11-10","close":35.753},{"date":"2020-11-11","close":33.8031},{"date":"2020-11-12","close":33.1854},{"date":"2020-11-13","close":35.1931},{"date":"2020-11-16","close":36.6796},{"date":"2020-11-17","close":36.2935},{"date":"2020-11-18","close":36.5927},{"date":"2020-11-19","close":36.5927},{"date":"2020-11-20","close":35.8398},{"date":"2020-11-23","close":37.4422},{"date":"2020-11-24","close":39.8263},{"date":"2020-11-25","close":39.8553},{"date":"2020-11-27","close":39.6333},{"date":"2020-11-30","close":38.8514},{"date":"2020-12-01","close":38.5715},{"date":"2020-12-02","close":39.6429},{"date":"2020-12-03","close":41.4576},{"date":"2020-12-04","close":40.8881},{"date":"2020-12-07","close":40.8785},{"date":"2020-12-08","close":40.9364},{"date":"2020-12-09","close":40.6468},{"date":"2020-12-10","close":41.1391},{"date":"2020-12-11","close":40.2897},{"date":"2020-12-14","close":39.2761},{"date":"2020-12-15","close":40.3958},{"date":"2020-12-16","close":39.6526},{"date":"2020-12-17","close":39.6815},{"date":"2020-12-18","close":39.2665},{"date":"2020-12-21","close":38.7452},{"date":"2020-12-22","close":37.5869},{"date":"2020-12-23","close":38.8418},{"date":"2020-12-24","close":38.3495},{"date":"2020-12-28","close":38.7549},{"date":"2020-12-29","close":38.6391},{"date":"2020-12-30","close":39.1507},{"date":"2020-12-31","close":38.8128},{"date":"2021-01-04","close":37.3842},{"date":"2021-01-05","close":38.1757},{"date":"2021-01-06","close":38.9769},{"date":"2021-01-07","close":38.8321},{"date":"2021-01-08","close":38.6294},{"date":"2021-01-11","close":38.0406},{"date":"2021-01-12","close":38.8997},{"date":"2021-01-13","close":39.0445},{"date":"2021-01-14","close":40.029},{"date":"2021-01-15","close":38.5908},{"date":"2021-01-19","close":38.9093},{"date":"2021-01-20","close":40.1738},{"date":"2021-01-21","close":39.2568},{"date":"2021-01-22","close":38.6101},{"date":"2021-01-25","close":37.5483},{"date":"2021-01-26","close":37.9537},{"date":"2021-01-27","close":37.1815},{"date":"2021-01-28","close":38.6873},{"date":"2021-01-29","close":36.641},{"date":"2021-02-01","close":36.5059},{"date":"2021-02-02","close":37.4518},{"date":"2021-02-03","close":38.3978},{"date":"2021-02-04","close":39.5078},{"date":"2021-02-05","close":39.7201},{"date":"2021-02-08","close":41.7375},{"date":"2021-02-09","close":41.0329},{"date":"2021-02-10","close":41.4093},{"date":"2021-02-11","close":41.2356},{"date":"2021-02-12","close":41.7858},{"date":"2021-02-16","close":43.0985},{"date":"2021-02-17","close":42.8476},{"date":"2021-02-18","close":42.8379},{"date":"2021-02-19","close":44.0831},{"date":"2021-02-22","close":46.0812},{"date":"2021-02-23","close":46.6603},{"date":"2021-02-24","close":47.8765},{"date":"2021-02-25","close":46.5734},{"date":"2021-02-26","close":46.2742},{"date":"2021-03-01","close":46.3901},{"date":"2021-03-02","close":46.5541},{"date":"2021-03-03","close":46.67},{"date":"2021-03-04","close":45.3283},{"date":"2021-03-05","close":44.6043},{"date":"2021-03-08","close":46.2163},{"date":"2021-03-09","close":45.9653},{"date":"2021-03-10","close":46.1391},{"date":"2021-03-11","close":46.641},{"date":"2021-03-12","close":48.0985},{"date":"2021-03-15","close":49.2182},{"date":"2021-03-16","close":47.6738},{"date":"2021-03-17","close":48.6874},{"date":"2021-03-18","close":47.4711},{"date":"2021-03-19","close":47.2974},{"date":"2021-03-22","close":46.3032},{"date":"2021-03-23","close":44.0541},{"date":"2021-03-24","close":44.0252},{"date":"2021-03-25","close":45.3765},{"date":"2021-03-26","close":46.004},{"date":"2021-03-29","close":45.6758},{"date":"2021-03-30","close":47.2009},{"date":"2021-03-31","close":46.6024},{"date":"2021-04-01","close":47.1333},{"date":"2021-04-05","close":48.504},{"date":"2021-04-06","close":49.8553},{"date":"2021-04-07","close":48.4557},{"date":"2021-04-08","close":48.0792},{"date":"2021-04-09","close":47.558},{"date":"2021-04-12","close":47.1236},{"date":"2021-04-13","close":46.5831},{"date":"2021-04-14","close":46.4962},{"date":"2021-04-15","close":45.1931},{"date":"2021-04-16","close":45.0194},{"date":"2021-04-19","close":44.5464},{"date":"2021-04-20","close":42.9055},{"date":"2021-04-21","close":44.1121},{"date":"2021-04-22","close":43.0985},{"date":"2021-04-23","close":44.2086},{"date":"2021-04-26","close":44.9904},{"date":"2021-04-27","close":44.7298},{"date":"2021-04-28","close":44.8263},{"date":"2021-04-29","close":44.7684},{"date":"2021-04-30","close":45.2897},{"date":"2021-05-03","close":44.9518},{"date":"2021-05-04","close":43.1082},{"date":"2021-05-05","close":43.6294},{"date":"2021-05-06","close":43.3688},{"date":"2021-05-07","close":44.5078},{"date":"2021-05-10","close":43.8514},{"date":"2021-05-11","close":42.973},{"date":"2021-05-12","close":41.5348},{"date":"2021-05-13","close":42.4422},{"date":"2021-05-14","close":44.7009},{"date":"2021-05-17","close":45.1256},{"date":"2021-05-18","close":45.1063},{"date":"2021-05-19","close":44.5368},{"date":"2021-05-20","close":43.8321},{"date":"2021-05-21","close":43.6391},{"date":"2021-05-24","close":44.5657},{"date":"2021-05-25","close":45.0484},{"date":"2021-05-26","close":45.8399},{"date":"2021-05-27","close":46.3804},{"date":"2021-05-28","close":46.0233},{"date":"2021-06-01","close":46.0425},{"date":"2021-06-02","close":46.1101},{"date":"2021-06-03","close":44.5271},{"date":"2021-06-04","close":44.3823},{"date":"2021-06-07","close":44.4788},{"date":"2021-06-08","close":45.4055},{"date":"2021-06-09","close":44.9036},{"date":"2021-06-10","close":44.6719},{"date":"2021-06-11","close":44.8843},{"date":"2021-06-14","close":44.3051},{"date":"2021-06-15","close":43.948},{"date":"2021-06-16","close":43.9383},{"date":"2021-06-17","close":43.0213},{"date":"2021-06-18","close":43.3978},{"date":"2021-06-21","close":44.1796},{"date":"2021-06-22","close":43.7935},{"date":"2021-06-23","close":43.697},{"date":"2021-06-24","close":43.3495},{"date":"2021-06-25","close":42.8862},{"date":"2021-06-28","close":41.6217},{"date":"2021-06-29","close":41.3804},{"date":"2021-06-30","close":41.7568},{"date":"2021-07-01","close":42.6931},{"date":"2021-07-02","close":42.6159},{"date":"2021-07-06","close":41.7375},{"date":"2021-07-07","close":41.0619},{"date":"2021-07-08","close":40.6082},{"date":"2021-07-09","close":41.4286},{"date":"2021-07-12","close":41.3611},{"date":"2021-07-13","close":39.8939},{"date":"2021-07-14","close":39.2665},{"date":"2021-07-15","close":39.9132},{"date":"2021-07-16","close":38.668},{"date":"2021-07-19","close":37.2202},{"date":"2021-07-20","close":39.2472},{"date":"2021-07-21","close":40.1642},{"date":"2021-07-22","close":39.6333},{"date":"2021-07-23","close":39.0059},{"date":"2021-07-26","close":40.2221},{"date":"2021-07-27","close":39.5368},{"date":"2021-07-28","close":39.8649},{"date":"2021-07-29","close":39.7974},{"date":"2021-07-30","close":38.5136},{"date":"2021-08-02","close":38.0792},{"date":"2021-08-03","close":38.3881},{"date":"2021-08-04","close":37.0174},{"date":"2021-08-05","close":38.6005},{"date":"2021-08-06","close":38.919},{"date":"2021-08-09","close":37.9248},{"date":"2021-08-10","close":39.0541},{"date":"2021-08-11","close":39.8649},{"date":"2021-08-12","close":39.1217},{"date":"2021-08-13","close":38.5136},{"date":"2021-08-16","close":38.5425},{"date":"2021-08-17","close":37.4325},{"date":"2021-08-18","close":37.307},{"date":"2021-08-19","close":36.612},{"date":"2021-08-20","close":36.7954},{"date":"2021-08-23","close":37.8476},{"date":"2021-08-24","close":39.1217},{"date":"2021-08-25","close":39.8649},{"date":"2021-08-26","close":39.3534},{"date":"2021-08-27","close":40.0773},{"date":"2021-08-30","close":38.5232},{"date":"2021-08-31","close":39.0348},{"date":"2021-09-01","close":38.9962},{"date":"2021-09-02","close":39.4016},{"date":"2021-09-03","close":38.8514},{"date":"2021-09-07","close":38.9479},{"date":"2021-09-08","close":38.2723},{"date":"2021-09-09","close":39.6622},{"date":"2021-09-10","close":37.9923},{"date":"2021-09-13","close":38.7839},{"date":"2021-09-14","close":38.0696},{"date":"2021-09-15","close":38.2626},{"date":"2021-09-16","close":38.8225},{"date":"2021-09-17","close":38.7163},{"date":"2021-09-20","close":39.363},{"date":"2021-09-21","close":38.9576},{"date":"2021-09-22","close":40.1449},{"date":"2021-09-23","close":41.1101},{"date":"2021-09-24","close":42.0175},{"date":"2021-09-27","close":42.2588},{"date":"2021-09-28","close":41.9306},{"date":"2021-09-29","close":41.8534},{"date":"2021-09-30","close":41.1294},{"date":"2021-10-01","close":43.8032},{"date":"2021-10-04","close":43.3978},{"date":"2021-10-05","close":43.1854},{"date":"2021-10-06","close":42.4904},{"date":"2021-10-07","close":42.1622},{"date":"2021-10-08","close":41.8727},{"date":"2021-10-11","close":41.6893},{"date":"2021-10-12","close":42.0271},{"date":"2021-10-13","close":39.6043},{"date":"2021-10-14","close":39.7684},{"date":"2021-10-15","close":39.5657},{"date":"2021-10-18","close":39.585},{"date":"2021-10-19","close":39.0445},{"date":"2021-10-20","close":38.8997},{"date":"2021-10-21","close":38.9962},{"date":"2021-10-22","close":38.3591},{"date":"2021-10-25","close":38.1371},{"date":"2021-10-26","close":38.3302},{"date":"2021-10-27","close":37.7124},{"date":"2021-10-28","close":37.7896},{"date":"2021-10-29","close":37.7703},{"date":"2021-11-01","close":39.0155},{"date":"2021-11-02","close":38.9866},{"date":"2021-11-03","close":39.807},{"date":"2021-11-04","close":39.5657},{"date":"2021-11-05","close":42.751},{"date":"2021-11-08","close":43.0985},{"date":"2021-11-09","close":42.9827},{"date":"2021-11-10","close":42.1912},{"date":"2021-11-11","close":41.9402},{"date":"2021-11-12","close":40.753},{"date":"2021-11-15","close":40.9074},{"date":"2021-11-16","close":39.614},{"date":"2021-11-17","close":39.2954},{"date":"2021-11-18","close":38.7259},{"date":"2021-11-19","close":38.3109},{"date":"2021-11-22","close":38.3881},{"date":"2021-11-23","close":38.1564},{"date":"2021-11-24","close":38.3109},{"date":"2021-11-26","close":35.1159},{"date":"2021-11-29","close":34.9808},{"date":"2021-11-30","close":34.9422},{"date":"2021-12-01","close":32.3649},{"date":"2021-12-02","close":35.3669},{"date":"2021-12-03","close":34.7298},{"date":"2021-12-06","close":36.8147},{"date":"2021-12-07","close":36.7182},{"date":"2021-12-08","close":37.529},{"date":"2021-12-09","close":37.1622},{"date":"2021-12-10","close":36.8534},{"date":"2021-12-13","close":35.5889},{"date":"2021-12-14","close":35.2607},{"date":"2021-12-15","close":35.3379},{"date":"2021-12-16","close":34.556},{"date":"2021-12-17","close":35.2896},{"date":"2021-12-20","close":35.1062},{"date":"2021-12-21","close":37.1815},{"date":"2021-12-22","close":37.7703},{"date":"2021-12-23","close":37.9344},{"date":"2021-12-27","close":37.6449},{"date":"2021-12-28","close":38.253},{"date":"2021-12-29","close":37.7993},{"date":"2021-12-30","close":37.6835},{"date":"2021-12-31","close":37.7221},{"date":"2022-01-03","close":38.89},{"date":"2022-01-04","close":39.1796},{"date":"2022-01-05","close":38.8804},{"date":"2022-01-06","close":38.7163},{"date":"2022-01-07","close":40.0676},{"date":"2022-01-10","close":39.2182},{"date":"2022-01-11","close":39.7974},{"date":"2022-01-12","close":39.1989},{"date":"2022-01-13","close":40.029},{"date":"2022-01-14","close":38.9093},{"date":"2022-01-18","close":38.1661},{"date":"2022-01-19","close":37.4711},{"date":"2022-01-20","close":37.4904},{"date":"2022-01-21","close":36.5445},{"date":"2022-01-24","close":36.5927},{"date":"2022-01-25","close":37.3746},{"date":"2022-01-26","close":37.4132},{"date":"2022-01-27","close":37.0078},{"date":"2022-01-28","close":36.9499},{"date":"2022-01-31","close":38.3109},{"date":"2022-02-01","close":39.0831},{"date":"2022-02-02","close":39.112},{"date":"2022-02-03","close":38.3495},{"date":"2022-02-04","close":38.4653},{"date":"2022-02-07","close":39.5174},{"date":"2022-02-08","close":41.1294},{"date":"2022-02-09","close":42.3553},{"date":"2022-02-10","close":42.3746},{"date":"2022-02-11","close":40.8592},{"date":"2022-02-14","close":40.5117},{"date":"2022-02-15","close":42.9441},{"date":"2022-02-16","close":42.8669},{"date":"2022-02-17","close":41.8051},{"date":"2022-02-18","close":41.3514},{"date":"2022-02-22","close":40.4344},{"date":"2022-02-23","close":38.7935},{"date":"2022-02-24","close":38.9286},{"date":"2022-02-25","close":40.0966},{"date":"2022-02-28","close":38.5329},{"date":"2022-03-01","close":36.3321},{"date":"2022-03-02","close":36.7182},{"date":"2022-03-03","close":35.2896},{"date":"2022-03-04","close":33.3205},{"date":"2022-03-07","close":29.0638},{"date":"2022-03-08","close":30.1352},{"date":"2022-03-09","close":31.6217},{"date":"2022-03-10","close":31.419},{"date":"2022-03-11","close":30.9557},{"date":"2022-03-14","close":30.9557},{"date":"2022-03-15","close":33.6487},{"date":"2022-03-16","close":35.6468},{"date":"2022-03-17","close":35.8591},{"date":"2022-03-18","close":36.3707},{"date":"2022-03-21","close":34.836},{"date":"2022-03-22","close":35.6951},{"date":"2022-03-23","close":34.9615},{"date":"2022-03-24","close":35.9653},{"date":"2022-03-25","close":36.5927},{"date":"2022-03-28","close":37.0078},{"date":"2022-03-29","close":38.1468},{"date":"2022-03-30","close":37.9634},{"date":"2022-03-31","close":38.1951},{"date":"2022-04-01","close":37.9441},{"date":"2022-04-04","close":38.031},{"date":"2022-04-05","close":37.6738},{"date":"2022-04-06","close":36.2839},{"date":"2022-04-07","close":35.8398},{"date":"2022-04-08","close":35.4634},{"date":"2022-04-11","close":36.8823},{"date":"2022-04-12","close":37.2781},{"date":"2022-04-13","close":39.5947},{"date":"2022-04-14","close":40.8881},{"date":"2022-04-18","close":40.6661},{"date":"2022-04-19","close":41.5445},{"date":"2022-04-20","close":42.0271},{"date":"2022-04-21","close":43.1758},{"date":"2022-04-22","close":42.1719},{"date":"2022-04-25","close":41.7665},{"date":"2022-04-26","close":40.4441},{"date":"2022-04-27","close":41.612},{"date":"2022-04-28","close":42.7897},{"date":"2022-04-29","close":41.5348},{"date":"2022-05-02","close":41.1873},{"date":"2022-05-03","close":41.8437},{"date":"2022-05-04","close":42.3263},{"date":"2022-05-05","close":40.6661},{"date":"2022-05-06","close":39.5754},{"date":"2022-05-09","close":36.9209},{"date":"2022-05-10","close":37.336},{"date":"2022-05-11","close":36.5734},{"date":"2022-05-12","close":35.3958},{"date":"2022-05-13","close":36.9981},{"date":"2022-05-16","close":36.8437},{"date":"2022-05-17","close":39.3051},{"date":"2022-05-18","close":37.9441},{"date":"2022-05-19","close":37.8765},{"date":"2022-05-20","close":37.2974},{"date":"2022-05-23","close":38.1468},{"date":"2022-05-24","close":35.9267},{"date":"2022-05-25","close":37.2588},{"date":"2022-05-26","close":39.4113},{"date":"2022-05-27","close":40.7626},{"date":"2022-05-31","close":40.2414},{"date":"2022-06-01","close":38.1661},{"date":"2022-06-02","close":38.6005},{"date":"2022-06-03","close":37.2008},{"date":"2022-06-06","close":37.6449},{"date":"2022-06-07","close":38.3591},{"date":"2022-06-08","close":36.892},{"date":"2022-06-09","close":35.473},{"date":"2022-06-10","close":33.8997},{"date":"2022-06-13","close":31.0908},{"date":"2022-06-14","close":30.2896},{"date":"2022-06-15","close":30.8495},{"date":"2022-06-16","close":28.5522},{"date":"2022-06-17","close":29.2086},{"date":"2022-06-21","close":29.0058},{"date":"2022-06-22","close":28.9576},{"date":"2022-06-23","close":28.5329},{"date":"2022-06-24","close":30.1159},{"date":"2022-06-27","close":29.3823},{"date":"2022-06-28","close":29.2761},{"date":"2022-06-29","close":28.6101},{"date":"2022-06-30","close":27.9634},{"date":"2022-07-01","close":28.4943},{"date":"2022-07-05","close":28.7838},{"date":"2022-07-06","close":28.5039},{"date":"2022-07-07","close":28.8707},{"date":"2022-07-08","close":28.6873},{"date":"2022-07-11","close":28.2723},{"date":"2022-07-12","close":30.0097},{"date":"2022-07-13","close":28.668},{"date":"2022-07-14","close":28.7356},{"date":"2022-07-15","close":29.0445},{"date":"2022-07-18","close":30.058},{"date":"2022-07-19","close":31.4672},{"date":"2022-07-20","close":31.7086},{"date":"2022-07-21","close":30.8495},{"date":"2022-07-22","close":30.2607},{"date":"2022-07-25","close":30.3186},{"date":"2022-07-26","close":29.5753},{"date":"2022-07-27","close":30.4055},{"date":"2022-07-28","close":30.5985},{"date":"2022-07-29","close":30.695},{"date":"2022-08-01","close":31.1101},{"date":"2022-08-02","close":30.7143},{"date":"2022-08-03","close":32.0947},{"date":"2022-08-04","close":32.1719},{"date":"2022-08-05","close":31.7954},{"date":"2022-08-08","close":32.5773},{"date":"2022-08-09","close":32.056},{"date":"2022-08-10","close":32.751},{"date":"2022-08-11","close":32.78},{"date":"2022-08-12","close":33.3012},{"date":"2022-08-15","close":33.7839},{"date":"2022-08-16","close":34.112},{"date":"2022-08-17","close":33.3398},{"date":"2022-08-18","close":33.2916},{"date":"2022-08-19","close":32.0947},{"date":"2022-08-22","close":31.2549},{"date":"2022-08-23","close":31.7279},{"date":"2022-08-24","close":32.1526},{"date":"2022-08-25","close":32.8089},{"date":"2022-08-26","close":31.5445},{"date":"2022-08-29","close":30.917},{"date":"2022-08-30","close":30.6178},{"date":"2022-08-31","close":29.9904},{"date":"2022-09-01","close":30.0097},{"date":"2022-09-02","close":29.8649},{"date":"2022-09-06","close":30.1062},{"date":"2022-09-07","close":31.1101},{"date":"2022-09-08","close":31.0039},{"date":"2022-09-09","close":31.5252},{"date":"2022-09-12","close":31.9981},{"date":"2022-09-13","close":30.6371},{"date":"2022-09-14","close":31.5252},{"date":"2022-09-15","close":32.1236},{"date":"2022-09-16","close":30.9943},{"date":"2022-09-19","close":31.7954},{"date":"2022-09-20","close":31.612},{"date":"2022-09-21","close":30.0773},{"date":"2022-09-22","close":28.919},{"date":"2022-09-23","close":28.0116},{"date":"2022-09-26","close":27.0464},{"date":"2022-09-27","close":27.5097},{"date":"2022-09-28","close":28.4653},{"date":"2022-09-29","close":27.4518},{"date":"2022-09-30","close":27.085},{"date":"2022-10-03","close":27.278},{"date":"2022-10-04","close":29.6815},{"date":"2022-10-05","close":29.4595},{"date":"2022-10-06","close":29.556},{"date":"2022-10-07","close":28.3688},{"date":"2022-10-10","close":28.3977},{"date":"2022-10-11","close":27.8379},{"date":"2022-10-12","close":28.195},{"date":"2022-10-13","close":29.3244},{"date":"2022-10-14","close":30.0001},{"date":"2022-10-17","close":30.0483},{"date":"2022-10-18","close":31.0522},{"date":"2022-10-19","close":31.39},{"date":"2022-10-20","close":31.0329},{"date":"2022-10-21","close":31.4479},{"date":"2022-10-24","close":32.114},{"date":"2022-10-25","close":32.7221},{"date":"2022-10-26","close":32.7221},{"date":"2022-10-27","close":32.9055},{"date":"2022-10-28","close":33.4653},{"date":"2022-10-31","close":32.751},{"date":"2022-11-01","close":32.4615},{"date":"2022-11-02","close":30.946},{"date":"2022-11-03","close":30.8591},{"date":"2022-11-04","close":31.6217},{"date":"2022-11-07","close":32.2008},{"date":"2022-11-08","close":32.4228},{"date":"2022-11-09","close":32.2974},{"date":"2022-11-10","close":34.2568},{"date":"2022-11-11","close":34.2086},{"date":"2022-11-14","close":33.4846},{"date":"2022-11-15","close":33.6873},{"date":"2022-11-16","close":32.9344},{"date":"2022-11-17","close":32.8765},{"date":"2022-11-18","close":33.2723},{"date":"2022-11-21","close":33.0406},{"date":"2022-11-22","close":33.0406},{"date":"2022-11-23","close":33.2916},{"date":"2022-11-25","close":33.8804},{"date":"2022-11-28","close":32.6931},{"date":"2022-11-29","close":33.4074},{"date":"2022-11-30","close":34.141},{"date":"2022-12-01","close":34.1506},{"date":"2022-12-02","close":34.4692},{"date":"2022-12-05","close":34.5464},{"date":"2022-12-06","close":34.6622},{"date":"2022-12-07","close":33.1371},{"date":"2022-12-08","close":32.3649},{"date":"2022-12-09","close":32.6255},{"date":"2022-12-12","close":33.5618},{"date":"2022-12-13","close":32.2201},{"date":"2022-12-14","close":33.1178},{"date":"2022-12-15","close":32.0947},{"date":"2022-12-16","close":31.9595},{"date":"2022-12-19","close":31.7761},{"date":"2022-12-20","close":31.7568},{"date":"2022-12-21","close":32.5001},{"date":"2022-12-22","close":31.7761},{"date":"2022-12-23","close":32.0078},{"date":"2022-12-27","close":31.7568},{"date":"2022-12-28","close":30.8784},{"date":"2022-12-29","close":31.5927},{"date":"2022-12-30","close":31.7182},{"date":"2023-01-03","close":31.4769},{"date":"2023-01-04","close":33.195},{"date":"2023-01-05","close":34.0059},{"date":"2023-01-06","close":34.7781},{"date":"2023-01-09","close":35.4923},{"date":"2023-01-10","close":36.7665},{"date":"2023-01-11","close":36.8534},{"date":"2023-01-12","close":38.224},{"date":"2023-01-13","close":36.8727},{"date":"2023-01-17","close":36.9306},{"date":"2023-01-18","close":37.0464},{"date":"2023-01-19","close":37.0174},{"date":"2023-01-20","close":37.6738},{"date":"2023-01-23","close":37.7221},{"date":"2023-01-24","close":37.4518},{"date":"2023-01-25","close":38.0117},{"date":"2023-01-26","close":37.8572},{"date":"2023-01-27","close":37.3842},{"date":"2023-01-30","close":37.0657},{"date":"2023-01-31","close":37.7414},{"date":"2023-02-01","close":38.5039},{"date":"2023-02-02","close":38.5136},{"date":"2023-02-03","close":38.2047},{"date":"2023-02-06","close":38.2626},{"date":"2023-02-07","close":38.2144},{"date":"2023-02-08","close":38.0696},{"date":"2023-02-09","close":37.6545},{"date":"2023-02-10","close":36.8437},{"date":"2023-02-13","close":37.2588},{"date":"2023-02-14","close":37.7414},{"date":"2023-02-15","close":37.6642},{"date":"2023-02-16","close":36.9499},{"date":"2023-02-17","close":37.0271},{"date":"2023-02-21","close":35.8109},{"date":"2023-02-22","close":35.724},{"date":"2023-02-23","close":36.2259},{"date":"2023-02-24","close":36.0618},{"date":"2023-02-27","close":36.5252},{"date":"2023-02-28","close":37.0078},{"date":"2023-03-01","close":37.1719},{"date":"2023-03-02","close":37.085},{"date":"2023-03-03","close":37.5001},{"date":"2023-03-06","close":37.1236},{"date":"2023-03-07","close":37.7124},{"date":"2023-03-08","close":38.3495},{"date":"2023-03-09","close":37.1526},{"date":"2023-03-10","close":35.9557},{"date":"2023-03-13","close":34.4402},{"date":"2023-03-14","close":34.2375},{"date":"2023-03-15","close":32.0754},{"date":"2023-03-16","close":32.5387},{"date":"2023-03-17","close":31.8147},{"date":"2023-03-20","close":31.9885},{"date":"2023-03-21","close":32.7124},{"date":"2023-03-22","close":31.6313},{"date":"2023-03-23","close":31.0232},{"date":"2023-03-24","close":30.4923},{"date":"2023-03-27","close":31.0136},{"date":"2023-03-28","close":31.3418},{"date":"2023-03-29","close":32.1622},{"date":"2023-03-30","close":32.9248},{"date":"2023-03-31","close":33.7066},{"date":"2023-04-03","close":33.195},{"date":"2023-04-04","close":32.7414},{"date":"2023-04-05","close":32.2974},{"date":"2023-04-06","close":32.5194},{"date":"2023-04-10","close":32.7896},{"date":"2023-04-11","close":33.3784},{"date":"2023-04-12","close":32.5676},{"date":"2023-04-13","close":32.2105},{"date":"2023-04-14","close":32.5966},{"date":"2023-04-17","close":33.3881},{"date":"2023-04-18","close":34.1313},{"date":"2023-04-19","close":34.6815},{"date":"2023-04-20","close":33.4364},{"date":"2023-04-21","close":33.1371},{"date":"2023-04-24","close":32.9344},{"date":"2023-04-25","close":31.9595},{"date":"2023-04-26","close":31.612},{"date":"2023-04-27","close":32.1719},{"date":"2023-04-28","close":33.1178},{"date":"2023-05-01","close":33.5136},{"date":"2023-05-02","close":33.3302},{"date":"2023-05-03","close":32.9441},{"date":"2023-05-04","close":31.9306},{"date":"2023-05-05","close":32.7607},{"date":"2023-05-08","close":33.0116},{"date":"2023-05-09","close":33.0116},{"date":"2023-05-10","close":32.6255},{"date":"2023-05-11","close":32.0657},{"date":"2023-05-12","close":32.0754},{"date":"2023-05-15","close":32.5483},{"date":"2023-05-16","close":32.6448},{"date":"2023-05-17","close":34.6815},{"date":"2023-05-18","close":34.6429},{"date":"2023-05-19","close":34.3534},{"date":"2023-05-22","close":34.2279},{"date":"2023-05-23","close":34.6622},{"date":"2023-05-24","close":33.7163},{"date":"2023-05-25","close":34.5078},{"date":"2023-05-26","close":34.6429},{"date":"2023-05-30","close":35.0194},{"date":"2023-05-31","close":35.0676},{"date":"2023-06-01","close":35.1159},{"date":"2023-06-02","close":35.724},{"date":"2023-06-05","close":35.8109},{"date":"2023-06-06","close":36.3321},{"date":"2023-06-07","close":36.9016},{"date":"2023-06-08","close":37.751},{"date":"2023-06-09","close":37.9151},{"date":"2023-06-12","close":38.8032},{"date":"2023-06-13","close":40.1159},{"date":"2023-06-14","close":40.724},{"date":"2023-06-15","close":41.39},{"date":"2023-06-16","close":41.3032},{"date":"2023-06-20","close":41.0039},{"date":"2023-06-21","close":41.3032},{"date":"2023-06-22","close":41.448},{"date":"2023-06-23","close":41.3707},{"date":"2023-06-26","close":41.641},{"date":"2023-06-27","close":44.4885},{"date":"2023-06-28","close":45.087},{"date":"2023-06-29","close":44.7009},{"date":"2023-06-30","close":45.8881},{"date":"2023-07-03","close":46.2935},{"date":"2023-07-05","close":46.8341},{"date":"2023-07-06","close":45.6854},{"date":"2023-07-07","close":46.2163},{"date":"2023-07-10","close":46.7761},{"date":"2023-07-11","close":46.9692},{"date":"2023-07-12","close":46.2839},{"date":"2023-07-13","close":46.0522},{"date":"2023-07-14","close":44.9689},{"date":"2023-07-17","close":45.2687},{"date":"2023-07-18","close":46.7873},{"date":"2023-07-19","close":46.9615},{"date":"2023-07-20","close":47.0969},{"date":"2023-07-21","close":46.9615},{"date":"2023-07-24","close":45.9265},{"date":"2023-07-25","close":44.9205},{"date":"2023-07-26","close":44.9108},{"date":"2023-07-27","close":44.2531},{"date":"2023-07-28","close":44.2241},{"date":"2023-07-31","close":44.7464},{"date":"2023-08-01","close":43.9145},{"date":"2023-08-02","close":43.3341},{"date":"2023-08-03","close":42.7441},{"date":"2023-08-04","close":43.131},{"date":"2023-08-07","close":43.7598},{"date":"2023-08-08","close":44.2918},{"date":"2023-08-09","close":43.5566},{"date":"2023-08-10","close":43.3922},{"date":"2023-08-11","close":42.7248},{"date":"2023-08-14","close":42.7828},{"date":"2023-08-15","close":41.6124},{"date":"2023-08-16","close":41.2738},{"date":"2023-08-17","close":40.413},{"date":"2023-08-18","close":40.1325},{"date":"2023-08-21","close":40.3743},{"date":"2023-08-22","close":40.2485},{"date":"2023-08-23","close":40.8192},{"date":"2023-08-24","close":40.529},{"date":"2023-08-25","close":40.3356},{"date":"2023-08-28","close":41.0224},{"date":"2023-08-29","close":42.3379},{"date":"2023-08-30","close":41.8155},{"date":"2023-08-31","close":41.477},{"date":"2023-09-01","close":41.4576},{"date":"2023-09-05","close":40.3936},{"date":"2023-09-06","close":40.3453},{"date":"2023-09-07","close":39.7842},{"date":"2023-09-08","close":39.4844},{"date":"2023-09-11","close":39.5037},{"date":"2023-09-12","close":39.3586},{"date":"2023-09-13","close":38.2559},{"date":"2023-09-14","close":38.0431},{"date":"2023-09-15","close":38.5945},{"date":"2023-09-18","close":37.6175},{"date":"2023-09-19","close":38.1592},{"date":"2023-09-20","close":37.6078},{"date":"2023-09-21","close":37.0468},{"date":"2023-09-22","close":36.4374},{"date":"2023-09-25","close":36.331},{"date":"2023-09-26","close":35.5669},{"date":"2023-09-27","close":35.4605},{"date":"2023-09-28","close":35.741},{"date":"2023-09-29","close":35.7894},{"date":"2023-10-02","close":35.2574},{"date":"2023-10-03","close":34.087},{"date":"2023-10-04","close":34.8801},{"date":"2023-10-05","close":35.2477},{"date":"2023-10-06","close":35.7894},{"date":"2023-10-09","close":34.1256},{"date":"2023-10-10","close":34.6576},{"date":"2023-10-11","close":34.9001},{"date":"2023-10-12","close":34.0951},{"date":"2023-10-13","close":33.0766},{"date":"2023-10-16","close":33.387},{"date":"2023-10-17","close":33.6392},{"date":"2023-10-18","close":32.1454},{"date":"2023-10-19","close":31.7283},{"date":"2023-10-20","close":31.2627},{"date":"2023-10-23","close":31.0784},{"date":"2023-10-24","close":31.059},{"date":"2023-10-25","close":30.4673},{"date":"2023-10-26","close":30.6516},{"date":"2023-10-27","close":29.7301},{"date":"2023-10-30","close":30.2927},{"date":"2023-10-31","close":30.3121},{"date":"2023-11-01","close":30.1763},{"date":"2023-11-02","close":31.059},{"date":"2023-11-03","close":32.3491},{"date":"2023-11-06","close":31.932},{"date":"2023-11-07","close":32.4364},{"date":"2023-11-08","close":33.1445},{"date":"2023-11-09","close":32.4752},{"date":"2023-11-10","close":33.0378},{"date":"2023-11-13","close":33.1445},{"date":"2023-11-14","close":34.1824},{"date":"2023-11-15","close":34.6867},{"date":"2023-11-16","close":34.4443},{"date":"2023-11-17","close":34.9777},{"date":"2023-11-20","close":35.4045},{"date":"2023-11-21","close":34.8032},{"date":"2023-11-22","close":34.871},{"date":"2023-11-24","close":35.0165},{"date":"2023-11-27","close":34.7644},{"date":"2023-11-28","close":34.9584},{"date":"2023-11-29","close":35.5403},{"date":"2023-11-30","close":35.8216},{"date":"2023-12-01","close":36.908},{"date":"2023-12-04","close":37.0147},{"date":"2023-12-05","close":36.4812},{"date":"2023-12-06","close":37.7713},{"date":"2023-12-07","close":39.1293},{"date":"2023-12-08","close":39.139},{"date":"2023-12-11","close":39.2942},{"date":"2023-12-12","close":40.0023},{"date":"2023-12-13","close":39.9538},{"date":"2023-12-14","close":41.1663},{"date":"2023-12-15","close":41.0693},{"date":"2023-12-18","close":39.9441},{"date":"2023-12-19","close":39.915},{"date":"2023-12-20","close":39.1293},{"date":"2023-12-21","close":39.8859},{"date":"2023-12-22","close":39.8956},{"date":"2023-12-26","close":39.5367},{"date":"2023-12-27","close":39.3718},{"date":"2023-12-28","close":39.4106},{"date":"2023-12-29","close":39.0226},{"date":"2024-01-02","close":39.236},{"date":"2024-01-03","close":37.5773},{"date":"2024-01-04","close":38.0235},{"date":"2024-01-05","close":39.3233},{"date":"2024-01-08","close":40.3806},{"date":"2024-01-09","close":41.0499},{"date":"2024-01-10","close":40.8462},{"date":"2024-01-11","close":40.9917},{"date":"2024-01-12","close":37.3154},{"date":"2024-01-16","close":36.3454},{"date":"2024-01-17","close":36.0253},{"date":"2024-01-18","close":36.9468},{"date":"2024-01-19","close":36.1611},{"date":"2024-01-22","close":35.8701},{"date":"2024-01-23","close":36.8692},{"date":"2024-01-24","close":37.0438},{"date":"2024-01-25","close":38.9741},{"date":"2024-01-26","close":38.4406},{"date":"2024-01-29","close":38.8868},{"date":"2024-01-30","close":38.3339},{"date":"2024-01-31","close":37.9653},{"date":"2024-02-01","close":38.5667},{"date":"2024-02-02","close":38.7801},{"date":"2024-02-05","close":38.0623},{"date":"2024-02-06","close":38.9741},{"date":"2024-02-07","close":39.0032},{"date":"2024-02-08","close":39.139},{"date":"2024-02-09","close":39.2942},{"date":"2024-02-12","close":39.3621},{"date":"2024-02-13","close":38.8092},{"date":"2024-02-14","close":39.6143},{"date":"2024-02-15","close":39.7695},{"date":"2024-02-16","close":38.9159},{"date":"2024-02-20","close":39.3815},{"date":"2024-02-21","close":39.5367},{"date":"2024-02-22","close":40.8559},{"date":"2024-02-23","close":40.5642},{"date":"2024-02-26","close":40.6322},{"date":"2024-02-27","close":40.817},{"date":"2024-02-28","close":40.8461},{"date":"2024-02-29","close":41.0989},{"date":"2024-03-01","close":40.992},{"date":"2024-03-04","close":40.4183},{"date":"2024-03-05","close":40.642},{"date":"2024-03-06","close":40.8559},{"date":"2024-03-07","close":41.5948},{"date":"2024-03-08","close":41.0698},{"date":"2024-03-11","close":41.4976},{"date":"2024-03-12","close":41.5754},{"date":"2024-03-13","close":42.6935},{"date":"2024-03-14","close":41.8671},{"date":"2024-03-15","close":41.9254},{"date":"2024-03-18","close":42.2365},{"date":"2024-03-19","close":42.5282},{"date":"2024-03-20","close":44.1228},{"date":"2024-03-21","close":44.7256},{"date":"2024-03-22","close":44.327},{"date":"2024-03-25","close":44.1617},{"date":"2024-03-26","close":44.6576},{"date":"2024-03-27","close":45.9993},{"date":"2024-03-28","close":46.5438},{"date":"2024-04-01","close":46.8841},{"date":"2024-04-02","close":45.6007},{"date":"2024-04-03","close":45.2798},{"date":"2024-04-04","close":44.6089},{"date":"2024-04-05","close":44.7839},{"date":"2024-04-08","close":45.7076},{"date":"2024-04-09","close":46.009},{"date":"2024-04-10","close":44.959},{"date":"2024-04-11","close":46.3105},{"date":"2024-04-12","close":45.5618},{"date":"2024-04-15","close":45.3576},{"date":"2024-04-16","close":45.2604},{"date":"2024-04-17","close":46.5535},{"date":"2024-04-18","close":46.5244},{"date":"2024-04-19","close":46.2521},{"date":"2024-04-22","close":47.6619},{"date":"2024-04-23","close":47.8661},{"date":"2024-04-24","close":46.6119},{"date":"2024-04-25","close":48.4981},{"date":"2024-04-26","close":48.537},{"date":"2024-04-29","close":49.0523},{"date":"2024-04-30","close":48.6828},{"date":"2024-05-01","close":48.6342},{"date":"2024-05-02","close":49.6163},{"date":"2024-05-03","close":50.1218},{"date":"2024-05-06","close":51.4636},{"date":"2024-05-07","close":50.7538},{"date":"2024-05-08","close":50.8316},{"date":"2024-05-09","close":51.2886},{"date":"2024-05-10","close":51.1428},{"date":"2024-05-13","close":51.6201},{"date":"2024-05-14","close":51.6883},{"date":"2024-05-15","close":51.8831},{"date":"2024-05-16","close":51.1525},{"date":"2024-05-17","close":51.3376},{"date":"2024-05-20","close":51.6201},{"date":"2024-05-21","close":50.8797},{"date":"2024-05-22","close":50.2465},{"date":"2024-05-23","close":49.8764},{"date":"2024-05-24","close":50.4998},{"date":"2024-05-28","close":48.9802},{"date":"2024-05-29","close":48.61},{"date":"2024-05-30","close":48.8145},{"date":"2024-05-31","close":49.701},{"date":"2024-06-03","close":49.477},{"date":"2024-06-04","close":48.571},{"date":"2024-06-05","close":49.5062},{"date":"2024-06-06","close":49.1263},{"date":"2024-06-07","close":49.136},{"date":"2024-06-10","close":49.1945},{"date":"2024-06-11","close":48.0158},{"date":"2024-06-12","close":49.3114},{"date":"2024-06-13","close":48.873},{"date":"2024-06-14","close":47.4605},{"date":"2024-06-17","close":48.4249},{"date":"2024-06-18","close":48.2982},{"date":"2024-06-20","close":48.3275},{"date":"2024-06-21","close":48.1034},{"date":"2024-06-24","close":48.1229},{"date":"2024-06-25","close":47.5482},{"date":"2024-06-26","close":46.9344},{"date":"2024-06-27","close":47.3436},{"date":"2024-06-28","close":46.2136},{"date":"2024-07-01","close":45.707},{"date":"2024-07-02","close":45.5024},{"date":"2024-07-03","close":46.1649},{"date":"2024-07-05","close":44.8303},{"date":"2024-07-08","close":45.1517},{"date":"2024-07-09","close":45.6778},{"date":"2024-07-10","close":45.6486},{"date":"2024-07-11","close":43.8269},{"date":"2024-07-12","close":42.4923},{"date":"2024-07-15","close":41.8884},{"date":"2024-07-16","close":44.8303},{"date":"2024-07-17","close":44.577},{"date":"2024-07-18","close":43.7587},{"date":"2024-07-19","close":44.2653},{"date":"2024-07-22","close":42.6969},{"date":"2024-07-23","close":42.4826},{"date":"2024-07-24","close":41.8299},{"date":"2024-07-25","close":42.3462},{"date":"2024-07-26","close":42.9891},{"date":"2024-07-29","close":42.0637},{"date":"2024-07-30","close":42.2592},{"date":"2024-07-31","close":42.0539},{"date":"2024-08-01","close":40.5681},{"date":"2024-08-02","close":38.9356},{"date":"2024-08-05","close":37.0782},{"date":"2024-08-06","close":37.3617},{"date":"2024-08-07","close":36.4819},{"date":"2024-08-08","close":38.7205},{"date":"2024-08-09","close":38.4175},{"date":"2024-08-12","close":38.1829},{"date":"2024-08-13","close":38.613},{"date":"2024-08-14","close":37.8212},{"date":"2024-08-15","close":39.2777},{"date":"2024-08-16","close":39.2484},{"date":"2024-08-19","close":39.5612},{"date":"2024-08-20","close":39.219},{"date":"2024-08-21","close":39.2777},{"date":"2024-08-22","close":39.2386},{"date":"2024-08-23","close":40.4508},{"date":"2024-08-26","close":40.0597},{"date":"2024-08-27","close":39.8936},{"date":"2024-08-28","close":39.5221},{"date":"2024-08-29","close":40.6267},{"date":"2024-08-30","close":41.5358},{"date":"2024-09-03","close":41.4185},{"date":"2024-09-04","close":41.4185},{"date":"2024-09-05","close":41.223},{"date":"2024-09-06","close":41.0862},{"date":"2024-09-09","close":42.6991},{"date":"2024-09-10","close":42.4254},{"date":"2024-09-11","close":43.2856},{"date":"2024-09-12","close":43.2759},{"date":"2024-09-13","close":44.1654},{"date":"2024-09-16","close":44.3023},{"date":"2024-09-17","close":45.6317},{"date":"2024-09-18","close":45.8664},{"date":"2024-09-19","close":46.0716},{"date":"2024-09-20","close":45.8859},{"date":"2024-09-23","close":46.101},{"date":"2024-09-24","close":46.7266},{"date":"2024-09-25","close":47.6553},{"date":"2024-09-26","close":50.6465},{"date":"2024-09-27","close":50.3826},{"date":"2024-09-30","close":49.6494},{"date":"2024-10-01","close":48.8381},{"date":"2024-10-02","close":47.3131},{"date":"2024-10-03","close":46.3942},{"date":"2024-10-04","close":48.1733},{"date":"2024-10-07","close":48.3591},{"date":"2024-10-08","close":49.4833},{"date":"2024-10-09","close":49.8352},{"date":"2024-10-10","close":49.3057},{"date":"2024-10-11","close":50.3254},{"date":"2024-10-14","close":52.1392},{"date":"2024-10-15","close":51.698},{"date":"2024-10-16","close":55.2079},{"date":"2024-10-17","close":54.1785},{"date":"2024-10-18","close":54.7079},{"date":"2024-10-21","close":54.0216},{"date":"2024-10-22","close":53.7275},{"date":"2024-10-23","close":53.5804},{"date":"2024-10-24","close":53.6981},{"date":"2024-10-25","close":53.0608},{"date":"2024-10-28","close":54.2961},{"date":"2024-10-29","close":56.2178},{"date":"2024-10-30","close":57.3158},{"date":"2024-10-31","close":56.1001},{"date":"2024-11-01","close":57.2472},{"date":"2024-11-04","close":55.7766},{"date":"2024-11-05","close":57.1492},{"date":"2024-11-06","close":61.1003},{"date":"2024-11-07","close":59.2473},{"date":"2024-11-08","close":59.8551},{"date":"2024-11-11","close":62.316},{"date":"2024-11-12","close":62.7964},{"date":"2024-11-13","close":63.1984},{"date":"2024-11-14","close":63.5808},{"date":"2024-11-15","close":62.816},{"date":"2024-11-18","close":62.0023},{"date":"2024-11-19","close":63.4827},{"date":"2024-11-20","close":62.3945},{"date":"2024-11-21","close":62.1003},{"date":"2024-11-22","close":62.1003},{"date":"2024-11-25","close":63.2278},{"date":"2024-11-26","close":62.8847},{"date":"2024-11-27","close":62.3748},{"date":"2024-11-29","close":62.5709},{"date":"2024-12-02","close":62.169},{"date":"2024-12-03","close":61.3454},{"date":"2024-12-04","close":63.0023},{"date":"2024-12-05","close":64.4828},{"date":"2024-12-06","close":63.267},{"date":"2024-12-09","close":61.0415},{"date":"2024-12-10","close":61.5415},{"date":"2024-12-11","close":62.2376},{"date":"2024-12-12","close":60.4238},{"date":"2024-12-13","close":60.3159},{"date":"2024-12-16","close":59.8551},{"date":"2024-12-17","close":59.6199},{"date":"2024-12-18","close":57.7276},{"date":"2024-12-19","close":59.1983},{"date":"2024-12-20","close":59.7375},{"date":"2024-12-23","close":60.3159},{"date":"2024-12-24","close":61.3356},{"date":"2024-12-26","close":61.1787},{"date":"2024-12-27","close":60.061},{"date":"2024-12-30","close":59.5316},{"date":"2024-12-31","close":59.3159},{"date":"2025-01-02","close":57.9139},{"date":"2025-01-03","close":57.8453},{"date":"2025-01-06","close":58.8649},{"date":"2025-01-07","close":59.9826},{"date":"2025-01-08","close":60.2179},{"date":"2025-01-10","close":65.6397},{"date":"2025-01-13","close":63.8259},{"date":"2025-01-14","close":64.9926},{"date":"2025-01-15","close":64.218},{"date":"2025-01-16","close":64.8847},{"date":"2025-01-17","close":64.5318},{"date":"2025-01-21","close":67.0025},{"date":"2025-01-22","close":66.4534},{"date":"2025-01-23","close":66.1299},{"date":"2025-01-24","close":65.8652},{"date":"2025-01-27","close":66.4436},{"date":"2025-01-28","close":66.326},{"date":"2025-01-29","close":67.0907},{"date":"2025-01-30","close":67.228},{"date":"2025-01-31","close":65.9534},{"date":"2025-02-03","close":65.1789},{"date":"2025-02-04","close":67.7084},{"date":"2025-02-05","close":67.7084},{"date":"2025-02-06","close":66.5907},{"date":"2025-02-07","close":66.8064},{"date":"2025-02-10","close":64.8946},{"date":"2025-02-11","close":63.4827},{"date":"2025-02-12","close":65.0318},{"date":"2025-02-13","close":62.8062},{"date":"2025-02-14","close":64.1102},{"date":"2025-02-18","close":63.0808},{"date":"2025-02-19","close":63.7671},{"date":"2025-02-20","close":62.5023},{"date":"2025-02-21","close":58.8257},{"date":"2025-02-24","close":60.2865},{"date":"2025-02-25","close":60.5807},{"date":"2025-02-26","close":60.4924},{"date":"2025-02-27","close":58.7234},{"date":"2025-02-28","close":59.087},{"date":"2025-03-03","close":57.4457},{"date":"2025-03-04","close":53.7503},{"date":"2025-03-05","close":55.7946},{"date":"2025-03-06","close":54.0157},{"date":"2025-03-07","close":52.3645},{"date":"2025-03-10","close":49.4652},{"date":"2025-03-11","close":45.8779},{"date":"2025-03-12","close":44.5216},{"date":"2025-03-13","close":43.1653},{"date":"2025-03-14","close":45.9467},{"date":"2025-03-17","close":46.0843},{"date":"2025-03-18","close":45.131},{"date":"2025-03-19","close":46.9295},{"date":"2025-03-20","close":46.1433},{"date":"2025-03-21","close":45.9664},{"date":"2025-03-24","close":48.0401},{"date":"2025-03-25","close":47.8337},{"date":"2025-03-26","close":47.244},{"date":"2025-03-27","close":45.357},{"date":"2025-03-28","close":43.0867},{"date":"2025-03-31","close":42.8508},{"date":"2025-04-01","close":41.6911},{"date":"2025-04-02","close":42.6248},{"date":"2025-04-03","close":38.0449},{"date":"2025-04-04","close":36.61},{"date":"2025-04-07","close":36.6493},{"date":"2025-04-08","close":35.2635},{"date":"2025-04-09","close":43.5093},{"date":"2025-04-10","close":38.6837},{"date":"2025-04-11","close":40.1776},{"date":"2025-04-14","close":39.6076},{"date":"2025-04-15","close":40.1284},{"date":"2025-04-16","close":39.8926},{"date":"2025-04-17","close":40.1481},{"date":"2025-04-21","close":38.7918},{"date":"2025-04-22","close":39.6469},{"date":"2025-04-23","close":40.6886},{"date":"2025-04-24","close":41.298},{"date":"2025-04-25","close":40.8656},{"date":"2025-04-28","close":41.239},{"date":"2025-04-29","close":41.357},{"date":"2025-04-30","close":40.9147},{"date":"2025-05-01","close":40.7869},{"date":"2025-05-02","close":43.4405},{"date":"2025-05-05","close":44.728},{"date":"2025-05-06","close":44.0401},{"date":"2025-05-07","close":44.5216},{"date":"2025-05-08","close":47.706},{"date":"2025-05-09","close":47.5094},{"date":"2025-05-12","close":50.2613},{"date":"2025-05-13","close":52.2327},{"date":"2025-05-14","close":49.8572},{"date":"2025-05-15","close":49.5614},{"date":"2025-05-16","close":50.1923},{"date":"2025-05-19","close":50.4584},{"date":"2025-05-20","close":49.2657},{"date":"2025-05-21","close":47.5802},{"date":"2025-05-22","close":47.8069},{"date":"2025-05-23","close":47.2352},{"date":"2025-05-27","close":48.694},{"date":"2025-05-28","close":47.9055},{"date":"2025-05-29","close":47.8069},{"date":"2025-05-30","close":47.6985},{"date":"2025-06-02","close":47.8069},{"date":"2025-06-03","close":48.1322},{"date":"2025-06-04","close":48.28},{"date":"2025-06-05","close":48.142},{"date":"2025-06-06","close":50.2219},{"date":"2025-06-09","close":50.4683},{"date":"2025-06-10","close":50.9414},{"date":"2025-06-11","close":48.4673},{"date":"2025-06-12","close":48.1814},{"date":"2025-06-13","close":46.3677},{"date":"2025-06-16","close":48.7532},{"date":"2025-06-17","close":46.6437},{"date":"2025-06-18","close":46.8803},{"date":"2025-06-20","close":46.5255},{"date":"2025-06-23","close":47.5605},{"date":"2025-06-24","close":48.8517},{"date":"2025-06-25","close":47.6196},{"date":"2025-06-26","close":48.2702},{"date":"2025-06-27","close":48.8813},{"date":"2025-06-30","close":48.4772},{"date":"2025-07-01","close":48.2997},{"date":"2025-07-02","close":49.4136},{"date":"2025-07-03","close":50.1332},{"date":"2025-07-07","close":49.2854},{"date":"2025-07-08","close":49.798},{"date":"2025-07-09","close":49.9754},{"date":"2025-07-10","close":55.9685},{"date":"2025-07-11","close":55.8404},{"date":"2025-07-14","close":57.2795},{"date":"2025-07-15","close":54.9138},{"date":"2025-07-16","close":54.766},{"date":"2025-07-17","close":55.5348},{"date":"2025-07-18","close":55.4856},{"date":"2025-07-21","close":55.2391},{"date":"2025-07-22","close":54.8744},{"date":"2025-07-23","close":55.18},{"date":"2025-07-24","close":53.9281},{"date":"2025-07-25","close":54.076},{"date":"2025-07-28","close":54.8153},{"date":"2025-07-29","close":53.7261},{"date":"2025-07-30","close":52.8388},{"date":"2025-07-31","close":52.6392},{"date":"2025-08-01","close":50.6013},{"date":"2025-08-04","close":51.9566},{"date":"2025-08-05","close":52.3029},{"date":"2025-08-06","close":53.5394},{"date":"2025-08-07","close":53.0547},{"date":"2025-08-08","close":53.0646},{"date":"2025-08-11","close":52.9261},{"date":"2025-08-12","close":57.8131},{"date":"2025-08-13","close":58.7826},{"date":"2025-08-14","close":58.3275},{"date":"2025-08-15","close":59.5938},{"date":"2025-08-18","close":60.4347},{"date":"2025-08-19","close":59.851},{"date":"2025-08-20","close":58.4166},{"date":"2025-08-21","close":57.2195},{"date":"2025-08-22","close":61.0282},{"date":"2025-08-25","close":59.762},{"date":"2025-08-26","close":60.494},{"date":"2025-08-27","close":60.6029},{"date":"2025-08-28","close":61.3052},{"date":"2025-08-29","close":61.1173},{"date":"2025-09-02","close":60.4742},{"date":"2025-09-03","close":60.6127},{"date":"2025-09-04","close":59.9005},{"date":"2025-09-05","close":60.5237},{"date":"2025-09-08","close":61.0975},{"date":"2025-09-09","close":60.0291},{"date":"2025-09-10","close":60.7315},{"date":"2025-09-11","close":59.7917},{"date":"2025-09-12","close":59.2278},{"date":"2025-09-15","close":57.7933},{"date":"2025-09-16","close":57.2393},{"date":"2025-09-17","close":58.189},{"date":"2025-09-18","close":58.8321},{"date":"2025-09-19","close":59.1189},{"date":"2025-09-22","close":58.2583},{"date":"2025-09-23","close":58.1198},{"date":"2025-09-24","close":57.0909},{"date":"2025-09-25","close":56.1313},{"date":"2025-09-26","close":56.5864},{"date":"2025-09-29","close":57.0415},{"date":"2025-09-30","close":56.1412},{"date":"2025-10-01","close":55.5081},{"date":"2025-10-02","close":56.4677},{"date":"2025-10-03","close":56.6458},{"date":"2025-10-06","close":57.635},{"date":"2025-10-07","close":56.0225},{"date":"2025-10-08","close":56.5073},{"date":"2025-10-09","close":58.931},{"date":"2025-10-10","close":56.8634},{"date":"2025-10-13","close":58.0901},{"date":"2025-10-14","close":60.6127},{"date":"2025-10-15","close":61.0381},{"date":"2025-10-16","close":59.9376},{"date":"2025-10-17","close":59.1834},{"date":"2025-10-20","close":61.2772},{"date":"2025-10-21","close":61.8429},{"date":"2025-10-22","close":59.5406},{"date":"2025-10-23","close":58.32},{"date":"2025-10-24","close":60.4834},{"date":"2025-10-27","close":59.9872},{"date":"2025-10-28","close":57.417},{"date":"2025-10-29","close":58.3101},{"date":"2025-10-30","close":56.6827},{"date":"2025-10-31","close":56.9407},{"date":"2025-11-03","close":58.0521},{"date":"2025-11-04","close":55.2239},{"date":"2025-11-05","close":58.0918},{"date":"2025-11-06","close":57.3674},{"date":"2025-11-07","close":58.4292},{"date":"2025-11-10","close":58.1117},{"date":"2025-11-11","close":57.2979},{"date":"2025-11-12","close":60.017},{"date":"2025-11-13","close":59.4513},{"date":"2025-11-14","close":57.9628},{"date":"2025-11-17","close":55.3331},{"date":"2025-11-18","close":56.6926},{"date":"2025-11-19","close":56.4346},{"date":"2025-11-20","close":55.5415},{"date":"2025-11-21","close":58.1216},{"date":"2025-11-24","close":60.2055},{"date":"2025-11-25","close":61.6742},{"date":"2025-11-26","close":63.7779},{"date":"2025-11-28","close":63.6092},{"date":"2025-12-01","close":63.6589},{"date":"2025-12-02","close":64.6413},{"date":"2025-12-03","close":66.9733},{"date":"2025-12-04","close":66.7252},{"date":"2025-12-05","close":66.5863},{"date":"2025-12-08","close":66.7054},{"date":"2025-12-09","close":66.8939},{"date":"2025-12-10","close":69.3946},{"date":"2025-12-11","close":70.0198},{"date":"2025-12-12","close":69.2755},{"date":"2025-12-15","close":70.7243},{"date":"2025-12-16","close":70.5953},{"date":"2025-12-17","close":69.1862},{"date":"2025-12-18","close":69.6129},{"date":"2025-12-19","close":70.516},{"date":"2025-12-22","close":71.5083},{"date":"2025-12-23","close":69.9602},{"date":"2025-12-24","close":70.4167},{"date":"2025-12-26","close":70.3076},{"date":"2025-12-29","close":68.9977},{"date":"2025-12-30","close":68.8091},{"date":"2025-12-31","close":68.8687},{"date":"2026-01-02","close":68.5313},{"date":"2026-01-05","close":71.2701},{"date":"2026-01-06","close":71.6671},{"date":"2026-01-07","close":71.1014},{"date":"2026-01-08","close":70.7442},{"date":"2026-01-09","close":71.7564},{"date":"2026-01-12","close":70.4862},{"date":"2026-01-13","close":68.7992},{"date":"2026-01-14","close":67.9656},{"date":"2026-01-15","close":70.7938},{"date":"2026-01-16","close":69.8908},{"date":"2026-01-20","close":66.9435},{"date":"2026-01-21","close":68.4221},{"date":"2026-01-22","close":68.4221},{"date":"2026-01-23","close":67.4397},{"date":"2026-01-26","close":66.9832},{"date":"2026-01-27","close":65.6336},{"date":"2026-01-28","close":65.326},{"date":"2026-01-29","close":66.0306},{"date":"2026-01-30","close":65.3855},{"date":"2026-02-02","close":68.5511},{"date":"2026-02-03","close":69.9007},{"date":"2026-02-04","close":70.3175},{"date":"2026-02-05","close":69.2458},{"date":"2026-02-06","close":74.7731},{"date":"2026-02-09","close":74.4258},{"date":"2026-02-10","close":73.8899},{"date":"2026-02-11","close":70.8732},{"date":"2026-02-12","close":68.9679},{"date":"2026-02-13","close":68.4717},{"date":"2026-02-17","close":70.3076},{"date":"2026-02-18","close":70.5656},{"date":"2026-02-19","close":66.9237},{"date":"2026-02-20","close":68.9084},{"date":"2026-02-23","close":66.368},{"date":"2026-02-24","close":68.7},{"date":"2026-02-25","close":68.8488},{"date":"2026-02-26","close":70.1562},{"date":"2026-02-27","close":65.3704},{"date":"2026-03-02","close":63.9276},{"date":"2026-03-03","close":64.2759},{"date":"2026-03-04","close":63.5097},{"date":"2026-03-05","close":61.0024},{"date":"2026-03-06","close":58.7139},{"date":"2026-03-09","close":60.2761},{"date":"2026-03-10","close":58.9726},{"date":"2026-03-11","close":58.8433},{"date":"2026-03-12","close":57.6493},{"date":"2026-03-13","close":58.4851},{"date":"2026-03-16","close":60.5347},{"date":"2026-03-17","close":64.5047},{"date":"2026-03-18","close":63.4898},{"date":"2026-03-19","close":64.6838},{"date":"2026-03-20","close":63.1217},{"date":"2026-03-23","close":64.8032},{"date":"2026-03-24","close":66.3156},{"date":"2026-03-25","close":67.6489},{"date":"2026-03-26","close":66.5245},{"date":"2026-03-27","close":64.5047},{"date":"2026-03-30","close":62.873},{"date":"2026-03-31","close":66.1464},{"date":"2026-04-01","close":67.2608},{"date":"2026-04-02","close":66.425},{"date":"2026-04-06","close":66.4449},{"date":"2026-04-07","close":65.2908},{"date":"2026-04-08","close":67.7384},{"date":"2026-04-09","close":67.4897},{"date":"2026-04-10","close":67.4797},{"date":"2026-04-13","close":66.7136},{"date":"2026-04-14","close":71.3403},{"date":"2026-04-15","close":71.6288},{"date":"2026-04-16","close":69.5393},{"date":"2026-04-17","close":71.3602},{"date":"2026-04-20","close":70.8527},{"date":"2026-04-21","close":69.8677},{"date":"2026-04-22","close":68.0668},{"date":"2026-04-23","close":68.027},{"date":"2026-04-24","close":68.1066},{"date":"2026-04-27","close":67.8578},{"date":"2026-04-28","close":66.8827},{"date":"2026-04-29","close":65.9375},{"date":"2026-04-30","close":67.6489},{"date":"2026-05-01","close":68.6339},{"date":"2026-05-04","close":68.1563},{"date":"2026-05-05","close":70.5045},{"date":"2026-05-06","close":72.972},{"date":"2026-05-07","close":72.7432},{"date":"2026-05-08","close":72.9621},{"date":"2026-05-11","close":70.8428},{"date":"2026-05-12","close":70.3552},{"date":"2026-05-13","close":70.6935},{"date":"2026-05-14","close":71.3776},{"date":"2026-05-15","close":70.0608},{"date":"2026-05-18","close":70.0707},{"date":"2026-05-19","close":67.5967},{"date":"2026-05-20","close":73.9414},{"date":"2026-05-21","close":75.4677},{"date":"2026-05-22","close":75.9565},{"date":"2026-05-26","close":79.1987},{"date":"2026-05-27","close":81.6029},{"date":"2026-05-28","close":82.2912},{"date":"2026-05-29","close":82.2812},{"date":"2026-06-01","close":81.2737},{"date":"2026-06-02","close":79.8272},{"date":"2026-06-03","close":78.5901},{"date":"2026-06-04","close":79.3184},{"date":"2026-06-05","close":79.2286},{"date":"2026-06-08","close":78.0215},{"date":"2026-06-09","close":80.9744},{"date":"2026-06-10","close":76.2857},{"date":"2026-06-11","close":81.6328},{"date":"2026-06-12","close":82.8598},{"date":"2026-06-15","close":83.8674},{"date":"2026-06-16","close":82.9396},{"date":"2026-06-17","close":82.0518},{"date":"2026-06-18","close":83.9771},{"date":"2026-06-22","close":85.7129},{"date":"2026-06-23","close":86.511},{"date":"2026-06-24","close":90.4315},{"date":"2026-06-25","close":91.888},{"date":"2026-06-26","close":92.3469},{"date":"2026-06-29","close":92.9455},{"date":"2026-06-30","close":93.4343},{"date":"2026-07-01","close":92.8357},{"date":"2026-07-02","close":92.5265},{"date":"2026-07-06","close":91.4591},{"date":"2026-07-07","close":88.4164},{"date":"2026-07-08","close":87.0796},{"date":"2026-07-09","close":89.0},{"date":"2026-07-10","close":87.39},{"date":"2026-07-13","close":86.19},{"date":"2026-07-14","close":85.51},{"date":"2026-07-15","close":85.96},{"date":"2026-07-16","close":86.7},{"date":"2026-07-17","close":84.17},{"date":"2026-07-20","close":84.54},{"date":"2026-07-21","close":84.63},{"date":"2026-07-22","close":83.52},{"date":"2026-07-23","close":81.97},{"date":"2026-07-24","close":85.06},{"date":"2026-07-27","close":86.67},{"date":"2026-07-28","close":89.37},{"date":"2026-07-29","close":86.25},{"date":"2026-07-30","close":88.59},{"date":"2026-07-31","close":87.44},{"date":"2026-08-03","close":91.59},{"date":"2026-08-04","close":92.77},{"date":"2026-08-05","close":93.14},{"date":"2026-08-06","close":91.98},{"date":"2026-08-07","close":91.34},{"date":"2026-08-10","close":89.21},{"date":"2026-08-11","close":90.41},{"date":"2026-08-12","close":89.93},{"date":"2026-08-13","close":91.31},{"date":"2026-08-14","close":89.35},{"date":"2026-08-17","close":87.59},{"date":"2026-08-18","close":85.7},{"date":"2026-08-19","close":83.29},{"date":"2026-08-20","close":81.06},{"date":"2026-08-21","close":82.41},{"date":"2026-08-24","close":82.48},{"date":"2026-08-25","close":83.62},{"date":"2026-08-26","close":83.08},{"date":"2026-08-27","close":81.14},{"date":"2026-08-28","close":80.07},{"date":"2026-08-31","close":78.0},{"date":"2026-09-01","close":76.38},{"date":"2026-09-02","close":78.14},{"date":"2026-09-03","close":78.75},{"date":"2026-09-04","close":80.17},{"date":"2026-09-08","close":78.96},{"date":"2026-09-09","close":78.75},{"date":"2026-09-10","close":78.24},{"date":"2026-09-11","close":79.91},{"date":"2026-09-14","close":79.8},{"date":"2026-09-15","close":78.89},{"date":"2026-09-16","close":77.87},{"date":"2026-09-17","close":79.43},{"date":"2026-09-18","close":79.62},{"date":"2026-09-21","close":82.5},{"date":"2026-09-22","close":83.92},{"date":"2026-09-23","close":81.75},{"date":"2026-09-24","close":82.76},{"date":"2026-09-25","close":84.94},{"date":"2026-09-28","close":83.7993},{"date":"2026-09-29","close":84.6369},{"date":"2026-09-30","close":83.2308},{"date":"2026-10-01","close":83.899},{"date":"2026-10-02","close":83.8591},{"date":"2026-10-05","close":82.8519},{"date":"2026-10-06","close":83.4303},{"date":"2026-10-07","close":82.7422},{"date":"2026-10-08","close":81.9144},{"date":"2026-10-09","close":81.9444},{"date":"2026-10-12","close":79.89},{"date":"2026-10-13","close":79.3515},{"date":"2026-10-14","close":76.4395},{"date":"2026-10-15","close":78.08},{"date":"2026-10-16","close":75.37},{"date":"2026-10-19","close":74.63},{"date":"2026-10-20","close":76.66},{"date":"2026-10-21","close":77.67},{"date":"2026-10-22","close":79.27}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":79.26,"low_30d":74.14,"support":75.34,"high_30d":86.17,"change_1d":2.0,"change_7d":5.2,"change_30d":-0.8,"resistance":84.97,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.16,"per":7.44,"quarter":"2024-Q3"},{"pbr":2.3,"per":10.98,"quarter":"2024-Q4"},{"pbr":1.65,"per":7.38,"quarter":"2025-Q1"},{"pbr":1.65,"per":8.2,"quarter":"2025-Q2"},{"pbr":1.77,"per":9.17,"quarter":"2025-Q3"},{"pbr":1.97,"per":11.83,"quarter":"2025-Q4"},{"pbr":1.93,"per":11.02,"quarter":"2026-Q1"},{"pbr":2.55,"per":17.11,"quarter":"2026-Q2"},{"pbr":2.2,"per":15.24,"quarter":"2026-Q3"},{"pbr":2.39,"per":14.52,"quarter":"현재"}],"timeline":[{"close":49.6494,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":59.3159,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":42.8508,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":48.4772,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":56.1412,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68.8687,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":66.1464,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":93.4343,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":83.2308,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.02,"pbr_5y_low":1.65,"per_5y_avg":10.93,"per_5y_low":7.38,"current_pbr":2.39,"current_per":14.52,"pbr_5y_high":2.55,"per_5y_high":17.11,"pbr_5y_median":1.97,"per_5y_median":10.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Airlines"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 14.52x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.61,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.47,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.58,"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":2.16,"per":7.44,"close":49.6494,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.3,"per":10.98,"close":59.3159,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":7.38,"close":42.8508,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":8.2,"close":48.4772,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":9.17,"close":56.1412,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.97,"per":11.83,"close":68.8687,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.93,"per":11.02,"close":66.1464,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.55,"per":17.11,"close":93.4343,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.2,"per":15.24,"close":83.2308,"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":"14.5배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.71,"pbr":null,"per":null,"roa":0.00878579397545556,"roe":0.0335805978767823,"revenue":20186000000.0,"market_cap":null,"net_income":756000000.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.33290399286634303,"total_assets":86048000000.0,"total_equity":22513000000.0,"profit_margin":0.037451699197463585,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1454000000.0,"operating_margin":0.07203011988506886},{"eps":1.56,"pbr":null,"per":null,"roa":0.01858180512273954,"roe":0.07352738941095577,"revenue":19757000000.0,"market_cap":null,"net_income":1604000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3354760338108012,"total_assets":86321000000.0,"total_equity":21815000000.0,"profit_margin":0.0811864149415397,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1864000000.0,"operating_margin":0.09434630763779926},{"eps":0.64,"pbr":2.162,"per":10.47,"roa":-0.003422913384894174,"roe":-0.014183352964271692,"revenue":15854000000.0,"market_cap":47106474000.0,"net_income":-289000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2862999873848871,"total_assets":84431000000.0,"total_equity":20376000000.0,"profit_margin":-0.018228838148101424,"dividend_yield":0.84,"fiscal_quarter":"Q1","operating_income":501000000.0,"operating_margin":0.031600857827677555},{"eps":1.55,"pbr":null,"per":null,"roa":0.015015088994272341,"roe":0.05873849563918469,"revenue":16003000000.0,"market_cap":null,"net_income":1219000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2235830781728426,"total_assets":81185000000.0,"total_equity":20753000000.0,"profit_margin":0.07617321752171467,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1467000000.0,"operating_margin":0.0916703118165344},{"eps":1.71,"pbr":null,"per":null,"roa":0.017796365371814678,"roe":0.07528424184464988,"revenue":16673000000.0,"market_cap":null,"net_income":1417000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23475079469801474,"total_assets":79623000000.0,"total_equity":18822000000.0,"profit_margin":0.08498770467222455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1684000000.0,"operating_margin":0.10100161938463384},{"eps":2.1,"pbr":null,"per":null,"roa":0.0176160252567128,"roe":0.07918625573394496,"revenue":16648000000.0,"market_cap":null,"net_income":1381008300.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3026189332051898,"total_assets":78395000000.0,"total_equity":17440000000.0,"profit_margin":0.08295340581451226,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2102000000.0,"operating_margin":0.1262614127823162},{"eps":0.46,"pbr":null,"per":null,"roa":0.003103100514597502,"roe":0.01553699747523791,"revenue":14040000000.0,"market_cap":null,"net_income":240000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2146011396011396,"total_assets":77342000000.0,"total_equity":15447000000.0,"profit_margin":0.017094017094017096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":569000000.0,"operating_margin":0.040527065527065524},{"eps":1.85,"pbr":null,"per":null,"roa":0.011184524757204268,"roe":0.055123259007389,"revenue":15559000000.0,"market_cap":null,"net_income":843000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.285622469310367,"total_assets":75372000000.0,"total_equity":15293000000.0,"profit_margin":0.054180859952439105,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1717000000.0,"operating_margin":0.11035413586991452},{"eps":1.5,"pbr":null,"per":null,"roa":0.016877189258040548,"roe":0.09321412868239777,"revenue":15677000000.0,"market_cap":null,"net_income":1272000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.26446386425974355,"total_assets":75368000000.0,"total_equity":13646000000.0,"profit_margin":0.08113797282643363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1397000000.0,"operating_margin":0.08911143713720737},{"eps":1.996961035352134,"pbr":null,"per":null,"roa":0.017354415734670267,"roe":0.10536089132891975,"revenue":16658000000.0,"market_cap":null,"net_income":1305000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3072997958938648,"total_assets":75197000000.0,"total_equity":12386000000.0,"profit_margin":0.07834073718333534,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2267000000.0,"operating_margin":0.13609076719894345},{"eps":0.056618818626842114,"pbr":null,"per":null,"roa":0.0004935373287625552,"roe":0.0033180880638507756,"revenue":13748000000.0,"market_cap":null,"net_income":37000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20715740471341287,"total_assets":74969000000.0,"total_equity":11151000000.0,"profit_margin":0.002691300552807681,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":614000000.0,"operating_margin":0.04466104160605179},{"eps":3.1170955011588486,"pbr":null,"per":null,"roa":0.027660094508717613,"roe":0.18343088698784332,"revenue":14223000000.0,"market_cap":null,"net_income":2037000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24523658862405961,"total_assets":73644000000.0,"total_equity":11105000000.0,"profit_margin":0.1432187302256908,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1322000000.0,"operating_margin":0.09294804190395838}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.6707,"per":7.44,"date":"2024-09","close":49.65,"source":"reported"},{"eps":6.6707,"per":8.41,"date":"2024-10","close":56.1,"source":"reported"},{"eps":6.6707,"per":9.38,"date":"2024-11","close":62.57,"source":"reported"},{"eps":5.4036,"per":10.98,"date":"2024-12","close":59.32,"source":"reported"},{"eps":5.4036,"per":12.21,"date":"2025-01","close":65.95,"source":"reported"},{"eps":5.4036,"per":10.93,"date":"2025-02","close":59.09,"source":"reported"},{"eps":5.807,"per":7.38,"date":"2025-03","close":42.85,"source":"reported"},{"eps":5.807,"per":7.05,"date":"2025-04","close":40.91,"source":"reported"},{"eps":5.807,"per":8.21,"date":"2025-05","close":47.7,"source":"reported"},{"eps":5.91,"per":8.2,"date":"2025-06","close":48.48,"source":"reported"},{"eps":5.91,"per":8.91,"date":"2025-07","close":52.64,"source":"reported"},{"eps":5.91,"per":10.34,"date":"2025-08","close":61.12,"source":"reported"},{"eps":6.12,"per":9.17,"date":"2025-09","close":56.14,"source":"reported"},{"eps":6.12,"per":9.3,"date":"2025-10","close":56.94,"source":"reported"},{"eps":6.12,"per":10.39,"date":"2025-11","close":63.61,"source":"reported"},{"eps":5.82,"per":11.83,"date":"2025-12","close":68.87,"source":"reported"},{"eps":5.82,"per":11.23,"date":"2026-01","close":65.39,"source":"reported"},{"eps":5.82,"per":11.23,"date":"2026-02","close":65.37,"source":"reported"},{"eps":6.0,"per":11.02,"date":"2026-03","close":66.15,"source":"reported"},{"eps":6.0,"per":11.27,"date":"2026-04","close":67.65,"source":"reported"},{"eps":6.0,"per":13.71,"date":"2026-05","close":82.28,"source":"reported"},{"eps":5.46,"per":17.11,"date":"2026-06","close":93.43,"source":"reported"},{"eps":5.46,"per":16.01,"date":"2026-07","close":87.44,"source":"reported"},{"eps":5.46,"per":14.29,"date":"2026-08","close":78.0,"source":"reported"},{"eps":5.46,"per":15.24,"date":"2026-09","close":83.23,"source":"reported"},{"eps":5.46,"per":14.52,"date":"2026-10","close":79.27,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.99,"std":2.71,"count":26,"current":14.52,"lower_1sd":8.28,"upper_1sd":13.7},"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":"Delta Air Lines, Inc.","phase":"above-fold","symbol_resolved":true}