{"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":"2026-10-23T10:01:49.175825+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":-13.6,"direction":"higher_better","percentile":30}],"summary":"매출 +16.3%","percentile":51},"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":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":67}],"summary":"RSI 48","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.49,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 0.5x","percentile":45}},"signals":[],"summary":"Southwest Airlines Company(LUV)은 Industrials 섹터 US 시장 종목입니다, 시가총액 205.57억. 현재가 $42.02, 전일 대비 +5.4%, 30일 +7.1%. PER 20.2배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.83%","value_pct":1.83},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.83},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-0.28701916031609187,"grade":"D","trend":"하락","atr_14":1.5237000000000005,"rsi_14":48.07197943444732,"sma_20":41.172999999999995,"sma_60":41.67333333333334,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(-0.29)가 시그널선(-0.26)을 하회합니다(데드크로스). SMA20 41, SMA60 42 — 혼조세입니다. 볼린저밴드 39~43 (현재 위치 68%).","bb_lower":38.875818248374756,"bb_upper":43.47018175162523,"macd_signal":-0.2573782248124588},"change_pct":5.39,"chart_data":[{"date":"2024-10-23","open":29.4,"high":29.72,"low":29.22,"close":29.66,"volume":6682966,"rsi_14":52.11,"sma_20":30.41,"sma_60":28.54,"sma_120":28.12},{"date":"2024-10-24","open":29.48,"high":29.69,"low":27.58,"close":28.01,"volume":16801805,"rsi_14":31.99,"sma_20":30.36,"sma_60":28.58,"sma_120":28.14},{"date":"2024-10-25","open":28.35,"high":28.61,"low":28.11,"close":28.4,"volume":9321783,"rsi_14":37.4,"sma_20":30.36,"sma_60":28.63,"sma_120":28.16},{"date":"2024-10-28","open":28.9,"high":29.38,"low":28.42,"close":29.24,"volume":13045888,"rsi_14":47.31,"sma_20":30.39,"sma_60":28.72,"sma_120":28.19},{"date":"2024-10-29","open":28.98,"high":30.06,"low":28.78,"close":29.95,"volume":9444744,"rsi_14":52.57,"sma_20":30.45,"sma_60":28.84,"sma_120":28.22},{"date":"2024-10-30","open":30.0,"high":30.73,"low":29.98,"close":30.37,"volume":7542722,"rsi_14":57.16,"sma_20":30.54,"sma_60":28.96,"sma_120":28.25},{"date":"2024-10-31","open":30.37,"high":30.57,"low":29.45,"close":29.51,"volume":6560994,"rsi_14":49.76,"sma_20":30.55,"sma_60":29.06,"sma_120":28.28},{"date":"2024-11-01","open":29.67,"high":29.96,"low":29.46,"close":29.54,"volume":6158239,"rsi_14":51.47,"sma_20":30.51,"sma_60":29.15,"sma_120":28.3},{"date":"2024-11-04","open":29.48,"high":29.76,"low":28.86,"close":28.87,"volume":5578327,"rsi_14":46.68,"sma_20":30.46,"sma_60":29.23,"sma_120":28.32},{"date":"2024-11-05","open":28.91,"high":29.57,"low":28.89,"close":29.56,"volume":5793371,"rsi_14":48.45,"sma_20":30.46,"sma_60":29.32,"sma_120":28.34},{"date":"2024-11-06","open":30.38,"high":30.79,"low":29.9,"close":30.29,"volume":8178367,"rsi_14":57.24,"sma_20":30.49,"sma_60":29.42,"sma_120":28.37},{"date":"2024-11-07","open":30.07,"high":30.5,"low":29.97,"close":30.17,"volume":5654491,"rsi_14":51.7,"sma_20":30.54,"sma_60":29.51,"sma_120":28.4},{"date":"2024-11-08","open":30.28,"high":30.77,"low":30.16,"close":30.67,"volume":4071176,"rsi_14":58.17,"sma_20":30.6,"sma_60":29.6,"sma_120":28.43},{"date":"2024-11-11","open":30.79,"high":31.79,"low":30.59,"close":31.51,"volume":7113719,"rsi_14":61.97,"sma_20":30.71,"sma_60":29.71,"sma_120":28.47},{"date":"2024-11-12","open":31.1,"high":31.4,"low":30.45,"close":30.91,"volume":6546336,"rsi_14":56.91,"sma_20":30.79,"sma_60":29.79,"sma_120":28.5},{"date":"2024-11-13","open":30.77,"high":31.99,"low":30.77,"close":31.25,"volume":7172302,"rsi_14":70.9,"sma_20":30.86,"sma_60":29.89,"sma_120":28.55},{"date":"2024-11-14","open":31.41,"high":31.92,"low":31.16,"close":31.29,"volume":6263497,"rsi_14":69.49,"sma_20":30.98,"sma_60":29.99,"sma_120":28.6},{"date":"2024-11-15","open":31.12,"high":31.52,"low":30.65,"close":31.46,"volume":6251441,"rsi_14":66.48,"sma_20":31.06,"sma_60":30.08,"sma_120":28.65},{"date":"2024-11-18","open":31.46,"high":31.64,"low":30.91,"close":31.2,"volume":6988935,"rsi_14":59.97,"sma_20":31.15,"sma_60":30.15,"sma_120":28.7},{"date":"2024-11-19","open":30.81,"high":31.42,"low":30.64,"close":31.23,"volume":4246303,"rsi_14":57.28,"sma_20":31.25,"sma_60":30.22,"sma_120":28.76},{"date":"2024-11-20","open":31.11,"high":31.19,"low":30.35,"close":30.66,"volume":6452738,"rsi_14":60.24,"sma_20":31.3,"sma_60":30.27,"sma_120":28.8},{"date":"2024-11-21","open":30.63,"high":31.11,"low":30.51,"close":30.68,"volume":5153470,"rsi_14":60.17,"sma_20":31.44,"sma_60":30.32,"sma_120":28.83},{"date":"2024-11-22","open":30.75,"high":31.02,"low":30.57,"close":30.85,"volume":5942632,"rsi_14":69.51,"sma_20":31.56,"sma_60":30.37,"sma_120":28.87},{"date":"2024-11-25","open":31.26,"high":31.52,"low":31.1,"close":31.3,"volume":7658858,"rsi_14":67.93,"sma_20":31.67,"sma_60":30.43,"sma_120":28.9},{"date":"2024-11-26","open":30.77,"high":31.24,"low":30.68,"close":30.84,"volume":5992941,"rsi_14":56.03,"sma_20":31.72,"sma_60":30.47,"sma_120":28.93},{"date":"2024-11-27","open":30.83,"high":31.24,"low":30.6,"close":31.23,"volume":4108194,"rsi_14":61.0,"sma_20":31.76,"sma_60":30.52,"sma_120":28.97},{"date":"2024-11-29","open":31.27,"high":31.47,"low":31.05,"close":31.23,"volume":2665084,"rsi_14":56.47,"sma_20":31.85,"sma_60":30.56,"sma_120":28.99},{"date":"2024-12-02","open":31.24,"high":32.23,"low":31.19,"close":31.85,"volume":10732839,"rsi_14":54.12,"sma_20":31.97,"sma_60":30.62,"sma_120":29.03},{"date":"2024-12-03","open":31.91,"high":32.48,"low":31.63,"close":31.83,"volume":7750138,"rsi_14":63.01,"sma_20":32.12,"sma_60":30.67,"sma_120":29.07},{"date":"2024-12-04","open":32.04,"high":32.96,"low":31.93,"close":32.96,"volume":8240502,"rsi_14":69.8,"sma_20":32.3,"sma_60":30.75,"sma_120":29.12},{"date":"2024-12-05","open":34.22,"high":34.86,"low":33.19,"close":33.62,"volume":15580559,"rsi_14":73.63,"sma_20":32.47,"sma_60":30.85,"sma_120":29.17},{"date":"2024-12-06","open":33.97,"high":34.02,"low":32.87,"close":32.99,"volume":6768067,"rsi_14":64.11,"sma_20":32.62,"sma_60":30.94,"sma_120":29.22},{"date":"2024-12-09","open":33.2,"high":33.28,"low":32.63,"close":32.72,"volume":6917744,"rsi_14":63.99,"sma_20":32.72,"sma_60":31.03,"sma_120":29.26},{"date":"2024-12-10","open":32.81,"high":33.01,"low":32.13,"close":32.27,"volume":6559439,"rsi_14":58.94,"sma_20":32.76,"sma_60":31.11,"sma_120":29.31},{"date":"2024-12-11","open":32.27,"high":32.88,"low":32.23,"close":32.41,"volume":8156594,"rsi_14":66.19,"sma_20":32.84,"sma_60":31.19,"sma_120":29.35},{"date":"2024-12-12","open":32.46,"high":32.59,"low":32.07,"close":32.07,"volume":5286227,"rsi_14":62.16,"sma_20":32.88,"sma_60":31.27,"sma_120":29.39},{"date":"2024-12-13","open":31.98,"high":32.22,"low":31.7,"close":31.87,"volume":5863951,"rsi_14":58.82,"sma_20":32.91,"sma_60":31.33,"sma_120":29.43},{"date":"2024-12-16","open":31.85,"high":32.15,"low":31.49,"close":31.55,"volume":4297025,"rsi_14":52.23,"sma_20":32.92,"sma_60":31.4,"sma_120":29.47},{"date":"2024-12-17","open":31.38,"high":31.96,"low":31.28,"close":31.66,"volume":5417607,"rsi_14":57.77,"sma_20":32.94,"sma_60":31.45,"sma_120":29.5},{"date":"2024-12-18","open":31.66,"high":32.54,"low":31.31,"close":31.34,"volume":8729496,"rsi_14":51.02,"sma_20":32.95,"sma_60":31.49,"sma_120":29.53},{"date":"2024-12-19","open":31.64,"high":31.92,"low":31.23,"close":31.64,"volume":7319948,"rsi_14":53.67,"sma_20":33.0,"sma_60":31.57,"sma_120":29.57},{"date":"2024-12-20","open":31.39,"high":32.27,"low":31.39,"close":32.12,"volume":15017835,"rsi_14":52.51,"sma_20":33.07,"sma_60":31.62,"sma_120":29.61},{"date":"2024-12-23","open":32.07,"high":32.7,"low":32.04,"close":32.68,"volume":4774087,"rsi_14":57.17,"sma_20":33.17,"sma_60":31.69,"sma_120":29.66},{"date":"2024-12-24","open":32.66,"high":33.19,"low":32.58,"close":33.15,"volume":2272322,"rsi_14":51.83,"sma_20":33.26,"sma_60":31.77,"sma_120":29.72},{"date":"2024-12-26","open":32.84,"high":33.29,"low":32.74,"close":33.17,"volume":2954806,"rsi_14":43.41,"sma_20":33.37,"sma_60":31.85,"sma_120":29.78},{"date":"2024-12-27","open":32.88,"high":33.21,"low":32.79,"close":33.03,"volume":2827129,"rsi_14":48.42,"sma_20":33.46,"sma_60":31.92,"sma_120":29.83},{"date":"2024-12-30","open":32.69,"high":32.92,"low":32.22,"close":32.56,"volume":5015788,"rsi_14":46.32,"sma_20":33.52,"sma_60":31.97,"sma_120":29.88},{"date":"2024-12-31","open":32.54,"high":32.94,"low":32.53,"close":32.62,"volume":3324626,"rsi_14":52.13,"sma_20":33.55,"sma_60":32.01,"sma_120":29.94},{"date":"2025-01-02","open":32.63,"high":32.86,"low":32.27,"close":32.38,"volume":3419334,"rsi_14":47.58,"sma_20":33.57,"sma_60":32.05,"sma_120":29.98},{"date":"2025-01-03","open":32.42,"high":32.69,"low":31.39,"close":32.61,"volume":5562041,"rsi_14":54.5,"sma_20":33.54,"sma_60":32.1,"sma_120":30.03},{"date":"2025-01-06","open":32.9,"high":33.38,"low":32.75,"close":32.82,"volume":5035171,"rsi_14":59.57,"sma_20":33.49,"sma_60":32.15,"sma_120":30.08},{"date":"2025-01-07","open":32.94,"high":33.32,"low":31.6,"close":31.9,"volume":8371181,"rsi_14":51.96,"sma_20":33.43,"sma_60":32.19,"sma_120":30.11},{"date":"2025-01-08","open":31.7,"high":31.9,"low":31.2,"close":31.9,"volume":5679491,"rsi_14":50.74,"sma_20":33.37,"sma_60":32.23,"sma_120":30.16},{"date":"2025-01-10","open":32.06,"high":32.58,"low":31.72,"close":32.13,"volume":9648851,"rsi_14":57.02,"sma_20":33.36,"sma_60":32.28,"sma_120":30.21},{"date":"2025-01-13","open":31.75,"high":32.01,"low":31.3,"close":31.69,"volume":7559852,"rsi_14":48.74,"sma_20":33.31,"sma_60":32.31,"sma_120":30.25},{"date":"2025-01-14","open":31.97,"high":32.22,"low":31.74,"close":32.14,"volume":6698061,"rsi_14":48.42,"sma_20":33.31,"sma_60":32.35,"sma_120":30.3},{"date":"2025-01-15","open":32.67,"high":32.67,"low":31.7,"close":31.82,"volume":5951767,"rsi_14":38.22,"sma_20":33.3,"sma_60":32.4,"sma_120":30.35},{"date":"2025-01-16","open":31.21,"high":31.34,"low":30.27,"close":31.2,"volume":9664431,"rsi_14":26.45,"sma_20":33.27,"sma_60":32.41,"sma_120":30.39},{"date":"2025-01-17","open":31.05,"high":31.37,"low":30.91,"close":31.14,"volume":10466455,"rsi_14":27.03,"sma_20":33.23,"sma_60":32.44,"sma_120":30.43},{"date":"2025-01-21","open":31.4,"high":32.34,"low":31.38,"close":32.28,"volume":8090599,"rsi_14":43.09,"sma_20":33.27,"sma_60":32.49,"sma_120":30.49},{"date":"2025-01-22","open":32.66,"high":32.73,"low":30.87,"close":30.91,"volume":12015520,"rsi_14":36.92,"sma_20":33.23,"sma_60":32.51,"sma_120":30.53},{"date":"2025-01-23","open":31.11,"high":31.29,"low":30.86,"close":30.98,"volume":13108850,"rsi_14":37.02,"sma_20":33.16,"sma_60":32.56,"sma_120":30.57},{"date":"2025-01-24","open":31.08,"high":31.22,"low":30.8,"close":31.21,"volume":6471402,"rsi_14":40.77,"sma_20":33.08,"sma_60":32.6,"sma_120":30.62},{"date":"2025-01-27","open":31.11,"high":31.92,"low":30.98,"close":31.61,"volume":7026753,"rsi_14":42.28,"sma_20":32.99,"sma_60":32.64,"sma_120":30.68},{"date":"2025-01-28","open":31.42,"high":31.43,"low":30.76,"close":30.9,"volume":7684351,"rsi_14":36.21,"sma_20":32.87,"sma_60":32.65,"sma_120":30.75},{"date":"2025-01-29","open":31.0,"high":31.18,"low":30.52,"close":30.71,"volume":9683704,"rsi_14":40.44,"sma_20":32.75,"sma_60":32.66,"sma_120":30.81},{"date":"2025-01-30","open":30.36,"high":32.1,"low":30.03,"close":30.33,"volume":17451957,"rsi_14":38.12,"sma_20":32.64,"sma_60":32.67,"sma_120":30.86},{"date":"2025-01-31","open":30.36,"high":30.53,"low":29.6,"close":29.79,"volume":11305790,"rsi_14":33.1,"sma_20":32.49,"sma_60":32.67,"sma_120":30.91},{"date":"2025-02-03","open":29.27,"high":29.97,"low":29.06,"close":29.57,"volume":10246938,"rsi_14":34.2,"sma_20":32.35,"sma_60":32.68,"sma_120":30.95},{"date":"2025-02-04","open":29.43,"high":29.88,"low":29.24,"close":29.87,"volume":9774959,"rsi_14":32.64,"sma_20":32.21,"sma_60":32.68,"sma_120":31.0},{"date":"2025-02-05","open":29.87,"high":30.41,"low":29.67,"close":29.97,"volume":7703657,"rsi_14":35.33,"sma_20":32.06,"sma_60":32.67,"sma_120":31.04},{"date":"2025-02-06","open":30.15,"high":30.38,"low":29.83,"close":30.16,"volume":7366270,"rsi_14":41.19,"sma_20":31.97,"sma_60":32.67,"sma_120":31.09},{"date":"2025-02-07","open":30.22,"high":30.28,"low":29.89,"close":30.08,"volume":5575705,"rsi_14":40.98,"sma_20":31.88,"sma_60":32.66,"sma_120":31.13},{"date":"2025-02-10","open":30.01,"high":30.07,"low":29.17,"close":29.23,"volume":6131816,"rsi_14":22.93,"sma_20":31.73,"sma_60":32.62,"sma_120":31.16},{"date":"2025-02-11","open":29.28,"high":29.36,"low":28.7,"close":28.88,"volume":7409667,"rsi_14":28.0,"sma_20":31.58,"sma_60":32.58,"sma_120":31.19},{"date":"2025-02-12","open":28.77,"high":29.0,"low":28.51,"close":28.99,"volume":7807442,"rsi_14":28.6,"sma_20":31.42,"sma_60":32.54,"sma_120":31.21},{"date":"2025-02-13","open":28.96,"high":29.16,"low":28.42,"close":29.04,"volume":10098938,"rsi_14":25.65,"sma_20":31.27,"sma_60":32.49,"sma_120":31.24},{"date":"2025-02-14","open":29.19,"high":29.43,"low":28.92,"close":29.38,"volume":7018589,"rsi_14":24.67,"sma_20":31.18,"sma_60":32.46,"sma_120":31.27},{"date":"2025-02-18","open":29.91,"high":29.93,"low":28.9,"close":29.11,"volume":9750456,"rsi_14":27.38,"sma_20":31.08,"sma_60":32.42,"sma_120":31.29},{"date":"2025-02-19","open":28.91,"high":29.55,"low":28.85,"close":29.3,"volume":7730643,"rsi_14":32.27,"sma_20":30.92,"sma_60":32.38,"sma_120":31.3},{"date":"2025-02-20","open":29.27,"high":29.7,"low":29.15,"close":29.7,"volume":7798528,"rsi_14":42.09,"sma_20":30.86,"sma_60":32.36,"sma_120":31.31},{"date":"2025-02-21","open":29.78,"high":30.42,"low":28.8,"close":28.92,"volume":10258680,"rsi_14":39.68,"sma_20":30.75,"sma_60":32.33,"sma_120":31.32},{"date":"2025-02-24","open":29.23,"high":29.71,"low":29.01,"close":29.37,"volume":17429356,"rsi_14":47.71,"sma_20":30.66,"sma_60":32.3,"sma_120":31.34},{"date":"2025-02-25","open":29.37,"high":29.55,"low":29.03,"close":29.35,"volume":9553706,"rsi_14":43.72,"sma_20":30.54,"sma_60":32.26,"sma_120":31.35},{"date":"2025-02-26","open":29.49,"high":29.98,"low":29.41,"close":29.77,"volume":8528774,"rsi_14":47.84,"sma_20":30.48,"sma_60":32.24,"sma_120":31.36},{"date":"2025-02-27","open":29.95,"high":30.19,"low":29.29,"close":29.73,"volume":6893600,"rsi_14":44.99,"sma_20":30.43,"sma_60":32.21,"sma_120":31.37},{"date":"2025-02-28","open":29.72,"high":30.22,"low":29.57,"close":30.13,"volume":6485013,"rsi_14":50.62,"sma_20":30.42,"sma_60":32.19,"sma_120":31.38},{"date":"2025-03-03","open":29.62,"high":30.31,"low":29.28,"close":29.7,"volume":8206872,"rsi_14":55.45,"sma_20":30.42,"sma_60":32.15,"sma_120":31.38},{"date":"2025-03-04","open":29.42,"high":29.42,"low":28.47,"close":28.57,"volume":11171586,"rsi_14":46.92,"sma_20":30.37,"sma_60":32.09,"sma_120":31.38},{"date":"2025-03-05","open":28.75,"high":29.16,"low":28.35,"close":29.06,"volume":10285175,"rsi_14":50.63,"sma_20":30.33,"sma_60":32.02,"sma_120":31.39},{"date":"2025-03-06","open":28.69,"high":29.24,"low":28.46,"close":28.65,"volume":7332082,"rsi_14":46.64,"sma_20":30.26,"sma_60":31.94,"sma_120":31.39},{"date":"2025-03-07","open":28.14,"high":28.47,"low":27.7,"close":28.33,"volume":27553946,"rsi_14":40.91,"sma_20":30.16,"sma_60":31.85,"sma_120":31.4},{"date":"2025-03-10","open":27.8,"high":28.04,"low":26.83,"close":27.34,"volume":13923182,"rsi_14":36.38,"sma_20":30.02,"sma_60":31.76,"sma_120":31.39},{"date":"2025-03-11","open":31.32,"high":31.76,"low":28.7,"close":29.62,"volume":41161525,"rsi_14":51.87,"sma_20":30.04,"sma_60":31.71,"sma_120":31.41},{"date":"2025-03-12","open":29.69,"high":29.9,"low":28.6,"close":29.38,"volume":21634512,"rsi_14":47.12,"sma_20":30.06,"sma_60":31.65,"sma_120":31.42},{"date":"2025-03-13","open":29.79,"high":30.79,"low":29.3,"close":30.25,"volume":19473945,"rsi_14":56.65,"sma_20":30.11,"sma_60":31.61,"sma_120":31.44},{"date":"2025-03-14","open":30.72,"high":31.13,"low":30.14,"close":30.97,"volume":16207256,"rsi_14":57.92,"sma_20":30.2,"sma_60":31.59,"sma_120":31.46},{"date":"2025-03-17","open":30.94,"high":31.7,"low":30.84,"close":31.36,"volume":15046305,"rsi_14":59.79,"sma_20":30.3,"sma_60":31.58,"sma_120":31.49},{"date":"2025-03-18","open":31.54,"high":31.98,"low":31.13,"close":31.61,"volume":10328925,"rsi_14":59.02,"sma_20":30.42,"sma_60":31.58,"sma_120":31.51},{"date":"2025-03-19","open":31.64,"high":32.94,"low":31.48,"close":32.79,"volume":13433565,"rsi_14":63.99,"sma_20":30.59,"sma_60":31.59,"sma_120":31.54},{"date":"2025-03-20","open":32.88,"high":33.6,"low":32.69,"close":33.33,"volume":14058961,"rsi_14":64.43,"sma_20":30.76,"sma_60":31.62,"sma_120":31.59},{"date":"2025-03-21","open":32.96,"high":34.05,"low":32.87,"close":33.99,"volume":21662990,"rsi_14":69.29,"sma_20":31.01,"sma_60":31.64,"sma_120":31.63},{"date":"2025-03-24","open":33.96,"high":34.16,"low":33.49,"close":34.0,"volume":16493809,"rsi_14":77.53,"sma_20":31.24,"sma_60":31.66,"sma_120":31.68},{"date":"2025-03-25","open":34.16,"high":34.39,"low":33.56,"close":33.84,"volume":9624776,"rsi_14":74.95,"sma_20":31.46,"sma_60":31.66,"sma_120":31.72},{"date":"2025-03-26","open":33.96,"high":34.09,"low":33.19,"close":33.56,"volume":8863184,"rsi_14":76.07,"sma_20":31.65,"sma_60":31.67,"sma_120":31.76},{"date":"2025-03-27","open":33.62,"high":33.73,"low":33.08,"close":33.11,"volume":8042701,"rsi_14":75.03,"sma_20":31.81,"sma_60":31.67,"sma_120":31.79},{"date":"2025-03-28","open":33.5,"high":33.57,"low":32.54,"close":32.78,"volume":10683688,"rsi_14":80.84,"sma_20":31.94,"sma_60":31.67,"sma_120":31.82},{"date":"2025-03-31","open":32.11,"high":33.07,"low":31.98,"close":32.77,"volume":10676900,"rsi_14":73.72,"sma_20":32.09,"sma_60":31.67,"sma_120":31.84},{"date":"2025-04-01","open":31.93,"high":32.36,"low":30.53,"close":30.83,"volume":17825791,"rsi_14":59.32,"sma_20":32.2,"sma_60":31.64,"sma_120":31.84},{"date":"2025-04-02","open":30.48,"high":31.28,"low":30.46,"close":31.09,"volume":10174693,"rsi_14":55.84,"sma_20":32.29,"sma_60":31.61,"sma_120":31.85},{"date":"2025-04-03","open":30.06,"high":30.26,"low":28.16,"close":28.17,"volume":18933618,"rsi_14":35.1,"sma_20":32.26,"sma_60":31.52,"sma_120":31.84},{"date":"2025-04-04","open":27.33,"high":27.44,"low":24.94,"close":25.25,"volume":23120176,"rsi_14":24.39,"sma_20":32.09,"sma_60":31.41,"sma_120":31.8},{"date":"2025-04-07","open":24.49,"high":26.34,"low":23.91,"close":25.34,"volume":19196902,"rsi_14":23.32,"sma_20":31.98,"sma_60":31.29,"sma_120":31.76},{"date":"2025-04-08","open":25.71,"high":26.18,"low":23.83,"close":24.15,"volume":18258287,"rsi_14":13.28,"sma_20":31.69,"sma_60":31.15,"sma_120":31.71},{"date":"2025-04-09","open":23.99,"high":28.36,"low":23.73,"close":27.86,"volume":28873452,"rsi_14":31.7,"sma_20":31.61,"sma_60":31.08,"sma_120":31.7},{"date":"2025-04-10","open":26.84,"high":27.38,"low":24.58,"close":25.17,"volume":13581002,"rsi_14":23.99,"sma_20":31.35,"sma_60":30.96,"sma_120":31.66},{"date":"2025-04-11","open":25.05,"high":25.61,"low":24.38,"close":25.56,"volume":13413662,"rsi_14":25.66,"sma_20":31.08,"sma_60":30.85,"sma_120":31.62},{"date":"2025-04-14","open":25.77,"high":25.82,"low":24.57,"close":24.95,"volume":12196612,"rsi_14":25.01,"sma_20":30.75,"sma_60":30.74,"sma_120":31.58},{"date":"2025-04-15","open":24.9,"high":25.99,"low":24.89,"close":25.19,"volume":8975654,"rsi_14":26.43,"sma_20":30.42,"sma_60":30.64,"sma_120":31.54},{"date":"2025-04-16","open":25.39,"high":25.45,"low":23.98,"close":24.26,"volume":11604620,"rsi_14":25.74,"sma_20":29.98,"sma_60":30.5,"sma_120":31.49},{"date":"2025-04-17","open":24.27,"high":24.53,"low":23.7,"close":24.14,"volume":11520697,"rsi_14":26.04,"sma_20":29.51,"sma_60":30.38,"sma_120":31.44},{"date":"2025-04-21","open":23.83,"high":24.13,"low":23.24,"close":23.46,"volume":10956062,"rsi_14":25.1,"sma_20":28.97,"sma_60":30.25,"sma_120":31.4},{"date":"2025-04-22","open":23.89,"high":24.17,"low":23.49,"close":24.15,"volume":9964199,"rsi_14":30.87,"sma_20":28.47,"sma_60":30.12,"sma_120":31.36},{"date":"2025-04-23","open":25.02,"high":25.91,"low":24.65,"close":24.91,"volume":15331307,"rsi_14":32.75,"sma_20":28.01,"sma_60":30.01,"sma_120":31.32},{"date":"2025-04-24","open":24.06,"high":26.05,"low":24.03,"close":25.82,"volume":22089954,"rsi_14":42.65,"sma_20":27.61,"sma_60":29.92,"sma_120":31.28},{"date":"2025-04-25","open":25.75,"high":25.95,"low":25.26,"close":25.85,"volume":10540069,"rsi_14":52.32,"sma_20":27.24,"sma_60":29.83,"sma_120":31.24},{"date":"2025-04-28","open":25.84,"high":26.75,"low":25.63,"close":26.01,"volume":14991372,"rsi_14":52.57,"sma_20":26.89,"sma_60":29.75,"sma_120":31.21},{"date":"2025-04-29","open":25.93,"high":26.74,"low":25.86,"close":26.6,"volume":26757489,"rsi_14":59.78,"sma_20":26.58,"sma_60":29.7,"sma_120":31.18},{"date":"2025-04-30","open":26.35,"high":27.5,"low":25.97,"close":27.29,"volume":15887120,"rsi_14":46.97,"sma_20":26.4,"sma_60":29.65,"sma_120":31.17},{"date":"2025-05-01","open":27.5,"high":28.28,"low":27.46,"close":27.89,"volume":15584244,"rsi_14":68.38,"sma_20":26.23,"sma_60":29.62,"sma_120":31.15},{"date":"2025-05-02","open":28.51,"high":29.33,"low":28.1,"close":29.13,"volume":13782068,"rsi_14":71.63,"sma_20":26.28,"sma_60":29.6,"sma_120":31.14},{"date":"2025-05-05","open":28.94,"high":29.85,"low":28.92,"close":29.36,"volume":11881036,"rsi_14":78.04,"sma_20":26.49,"sma_60":29.58,"sma_120":31.13},{"date":"2025-05-06","open":28.99,"high":29.45,"low":28.85,"close":29.12,"volume":9472148,"rsi_14":75.03,"sma_20":26.69,"sma_60":29.56,"sma_120":31.11},{"date":"2025-05-07","open":29.11,"high":29.83,"low":29.05,"close":29.55,"volume":8138777,"rsi_14":85.94,"sma_20":26.96,"sma_60":29.57,"sma_120":31.09},{"date":"2025-05-08","open":29.9,"high":30.7,"low":29.79,"close":30.32,"volume":8522932,"rsi_14":88.55,"sma_20":27.09,"sma_60":29.59,"sma_120":31.08},{"date":"2025-05-09","open":30.5,"high":30.69,"low":30.26,"close":30.43,"volume":7154115,"rsi_14":96.85,"sma_20":27.36,"sma_60":29.61,"sma_120":31.07},{"date":"2025-05-12","open":31.23,"high":31.99,"low":30.33,"close":30.52,"volume":12507251,"rsi_14":96.57,"sma_20":27.61,"sma_60":29.63,"sma_120":31.06},{"date":"2025-05-13","open":30.69,"high":30.95,"low":30.46,"close":30.54,"volume":11198864,"rsi_14":96.16,"sma_20":27.9,"sma_60":29.65,"sma_120":31.05},{"date":"2025-05-14","open":30.52,"high":31.75,"low":30.32,"close":30.62,"volume":14419890,"rsi_14":95.56,"sma_20":28.18,"sma_60":29.67,"sma_120":31.04},{"date":"2025-05-15","open":30.78,"high":31.26,"low":30.56,"close":31.08,"volume":8259187,"rsi_14":95.89,"sma_20":28.53,"sma_60":29.7,"sma_120":31.04},{"date":"2025-05-16","open":31.19,"high":32.02,"low":31.03,"close":31.88,"volume":10105497,"rsi_14":96.31,"sma_20":28.92,"sma_60":29.73,"sma_120":31.05},{"date":"2025-05-19","open":31.6,"high":32.08,"low":31.21,"close":31.81,"volume":10638315,"rsi_14":94.64,"sma_20":29.35,"sma_60":29.78,"sma_120":31.05},{"date":"2025-05-20","open":31.82,"high":32.1,"low":31.54,"close":31.72,"volume":7045038,"rsi_14":92.35,"sma_20":29.74,"sma_60":29.82,"sma_120":31.06},{"date":"2025-05-21","open":31.42,"high":31.77,"low":30.72,"close":31.0,"volume":9982083,"rsi_14":79.01,"sma_20":30.05,"sma_60":29.84,"sma_120":31.05},{"date":"2025-05-22","open":30.91,"high":31.07,"low":29.59,"close":30.46,"volume":17704445,"rsi_14":64.29,"sma_20":30.29,"sma_60":29.85,"sma_120":31.05},{"date":"2025-05-23","open":29.84,"high":30.46,"low":29.77,"close":30.21,"volume":9083396,"rsi_14":59.08,"sma_20":30.51,"sma_60":29.86,"sma_120":31.03},{"date":"2025-05-27","open":30.71,"high":31.97,"low":30.68,"close":31.87,"volume":13846156,"rsi_14":72.52,"sma_20":30.81,"sma_60":29.88,"sma_120":31.04},{"date":"2025-05-28","open":32.08,"high":32.45,"low":31.81,"close":32.1,"volume":12112773,"rsi_14":71.57,"sma_20":31.09,"sma_60":29.92,"sma_120":31.04},{"date":"2025-05-29","open":32.79,"high":33.5,"low":32.64,"close":32.9,"volume":13345633,"rsi_14":71.71,"sma_20":31.38,"sma_60":29.99,"sma_120":31.04},{"date":"2025-05-30","open":32.53,"high":32.81,"low":32.28,"close":32.58,"volume":19814587,"rsi_14":67.46,"sma_20":31.62,"sma_60":30.05,"sma_120":31.04},{"date":"2025-06-02","open":32.65,"high":32.79,"low":32.04,"close":32.31,"volume":13046197,"rsi_14":64.2,"sma_20":31.78,"sma_60":30.11,"sma_120":31.02},{"date":"2025-06-03","open":32.16,"high":32.17,"low":31.69,"close":31.82,"volume":11261003,"rsi_14":59.4,"sma_20":31.91,"sma_60":30.16,"sma_120":31.01},{"date":"2025-06-04","open":31.65,"high":31.92,"low":31.39,"close":31.49,"volume":9864317,"rsi_14":56.17,"sma_20":32.03,"sma_60":30.23,"sma_120":30.99},{"date":"2025-06-05","open":31.42,"high":32.11,"low":31.41,"close":31.68,"volume":10256232,"rsi_14":54.4,"sma_20":32.14,"sma_60":30.26,"sma_120":30.99},{"date":"2025-06-06","open":32.18,"high":32.72,"low":32.05,"close":32.67,"volume":9190934,"rsi_14":55.68,"sma_20":32.26,"sma_60":30.32,"sma_120":30.99},{"date":"2025-06-09","open":32.86,"high":33.01,"low":32.36,"close":32.76,"volume":9748170,"rsi_14":56.86,"sma_20":32.38,"sma_60":30.36,"sma_120":30.99},{"date":"2025-06-10","open":32.81,"high":33.79,"low":32.72,"close":33.53,"volume":10755514,"rsi_14":61.86,"sma_20":32.53,"sma_60":30.41,"sma_120":31.0},{"date":"2025-06-11","open":33.62,"high":33.75,"low":32.45,"close":32.68,"volume":11325776,"rsi_14":60.85,"sma_20":32.64,"sma_60":30.43,"sma_120":31.01},{"date":"2025-06-12","open":32.2,"high":32.37,"low":31.63,"close":31.8,"volume":10415787,"rsi_14":58.22,"sma_20":32.7,"sma_60":30.43,"sma_120":31.0},{"date":"2025-06-13","open":30.9,"high":31.67,"low":30.64,"close":30.97,"volume":12160568,"rsi_14":54.37,"sma_20":32.7,"sma_60":30.4,"sma_120":31.0},{"date":"2025-06-16","open":31.26,"high":31.89,"low":31.09,"close":31.43,"volume":10310313,"rsi_14":47.01,"sma_20":32.68,"sma_60":30.37,"sma_120":30.99},{"date":"2025-06-17","open":30.94,"high":31.21,"low":30.41,"close":30.68,"volume":12669202,"rsi_14":41.17,"sma_20":32.62,"sma_60":30.31,"sma_120":30.98},{"date":"2025-06-18","open":30.74,"high":31.05,"low":30.35,"close":30.59,"volume":8961454,"rsi_14":33.38,"sma_20":32.55,"sma_60":30.25,"sma_120":30.96},{"date":"2025-06-20","open":30.72,"high":31.19,"low":30.57,"close":30.81,"volume":17650873,"rsi_14":36.86,"sma_20":32.53,"sma_60":30.2,"sma_120":30.93},{"date":"2025-06-23","open":30.71,"high":31.5,"low":30.15,"close":31.29,"volume":10928960,"rsi_14":42.11,"sma_20":32.57,"sma_60":30.16,"sma_120":30.91},{"date":"2025-06-24","open":31.82,"high":32.09,"low":31.14,"close":31.27,"volume":10884356,"rsi_14":44.93,"sma_20":32.61,"sma_60":30.12,"sma_120":30.89},{"date":"2025-06-25","open":31.38,"high":31.43,"low":30.65,"close":30.76,"volume":7059801,"rsi_14":43.79,"sma_20":32.55,"sma_60":30.08,"sma_120":30.88},{"date":"2025-06-26","open":30.92,"high":31.11,"low":30.84,"close":30.94,"volume":6318855,"rsi_14":43.72,"sma_20":32.48,"sma_60":30.05,"sma_120":30.86},{"date":"2025-06-27","open":31.16,"high":31.83,"low":30.88,"close":31.57,"volume":21619258,"rsi_14":40.7,"sma_20":32.4,"sma_60":30.06,"sma_120":30.85},{"date":"2025-06-30","open":31.8,"high":31.91,"low":31.44,"close":31.84,"volume":9701342,"rsi_14":42.25,"sma_20":32.35,"sma_60":30.07,"sma_120":30.84},{"date":"2025-07-01","open":31.62,"high":32.94,"low":31.59,"close":32.79,"volume":15871591,"rsi_14":43.64,"sma_20":32.37,"sma_60":30.14,"sma_120":30.83},{"date":"2025-07-02","open":33.09,"high":33.47,"low":32.78,"close":33.36,"volume":9172628,"rsi_14":53.48,"sma_20":32.44,"sma_60":30.28,"sma_120":30.84},{"date":"2025-07-03","open":33.37,"high":33.6,"low":33.24,"close":33.45,"volume":3733353,"rsi_14":61.79,"sma_20":32.53,"sma_60":30.41,"sma_120":30.85},{"date":"2025-07-07","open":33.37,"high":33.81,"low":32.65,"close":33.19,"volume":8574756,"rsi_14":67.99,"sma_20":32.59,"sma_60":30.57,"sma_120":30.86},{"date":"2025-07-08","open":33.43,"high":33.84,"low":33.21,"close":33.35,"volume":7706771,"rsi_14":66.24,"sma_20":32.62,"sma_60":30.66,"sma_120":30.87},{"date":"2025-07-09","open":33.69,"high":34.18,"low":33.49,"close":33.9,"volume":9786340,"rsi_14":79.36,"sma_20":32.67,"sma_60":30.8,"sma_120":30.88},{"date":"2025-07-10","open":34.89,"high":37.15,"low":34.63,"close":36.66,"volume":23743090,"rsi_14":89.63,"sma_20":32.82,"sma_60":30.99,"sma_120":30.92},{"date":"2025-07-11","open":36.6,"high":36.82,"low":36.15,"close":36.45,"volume":10378100,"rsi_14":86.79,"sma_20":33.0,"sma_60":31.18,"sma_120":30.96},{"date":"2025-07-14","open":36.51,"high":37.04,"low":36.45,"close":37.0,"volume":10600980,"rsi_14":86.93,"sma_20":33.26,"sma_60":31.38,"sma_120":31.01},{"date":"2025-07-15","open":36.69,"high":36.98,"low":36.37,"close":36.45,"volume":9849638,"rsi_14":81.26,"sma_20":33.53,"sma_60":31.58,"sma_120":31.04},{"date":"2025-07-16","open":36.7,"high":36.91,"low":36.09,"close":36.72,"volume":8705762,"rsi_14":87.06,"sma_20":33.79,"sma_60":31.79,"sma_120":31.09},{"date":"2025-07-17","open":36.93,"high":37.26,"low":35.63,"close":35.8,"volume":15297247,"rsi_14":77.65,"sma_20":34.04,"sma_60":32.0,"sma_120":31.12},{"date":"2025-07-18","open":35.97,"high":36.08,"low":35.51,"close":35.84,"volume":8191296,"rsi_14":76.05,"sma_20":34.3,"sma_60":32.2,"sma_120":31.16},{"date":"2025-07-21","open":35.93,"high":36.59,"low":35.89,"close":36.18,"volume":9189211,"rsi_14":76.25,"sma_20":34.58,"sma_60":32.39,"sma_120":31.2},{"date":"2025-07-22","open":36.17,"high":36.73,"low":36.17,"close":36.48,"volume":10725264,"rsi_14":74.23,"sma_20":34.84,"sma_60":32.57,"sma_120":31.24},{"date":"2025-07-23","open":36.86,"high":37.15,"low":36.67,"close":36.75,"volume":12692511,"rsi_14":73.15,"sma_20":35.12,"sma_60":32.75,"sma_120":31.29},{"date":"2025-07-24","open":35.43,"high":35.58,"low":31.8,"close":32.65,"volume":44107108,"rsi_14":46.45,"sma_20":35.22,"sma_60":32.86,"sma_120":31.31},{"date":"2025-07-25","open":32.73,"high":32.77,"low":32.02,"close":32.6,"volume":16999774,"rsi_14":47.35,"sma_20":35.3,"sma_60":32.96,"sma_120":31.33},{"date":"2025-07-28","open":32.39,"high":32.45,"low":31.53,"close":31.92,"volume":15894435,"rsi_14":43.83,"sma_20":35.32,"sma_60":33.03,"sma_120":31.34},{"date":"2025-07-29","open":32.05,"high":32.23,"low":30.52,"close":30.53,"volume":13281741,"rsi_14":36.46,"sma_20":35.25,"sma_60":33.08,"sma_120":31.35},{"date":"2025-07-30","open":30.78,"high":30.78,"low":29.89,"close":30.14,"volume":11884163,"rsi_14":17.7,"sma_20":35.12,"sma_60":33.09,"sma_120":31.34},{"date":"2025-07-31","open":29.94,"high":30.71,"low":29.81,"close":30.36,"volume":13500807,"rsi_14":19.84,"sma_20":34.97,"sma_60":33.1,"sma_120":31.34},{"date":"2025-08-01","open":29.72,"high":29.75,"low":28.8,"close":29.25,"volume":12572454,"rsi_14":13.56,"sma_20":34.75,"sma_60":33.1,"sma_120":31.33},{"date":"2025-08-04","open":29.43,"high":29.62,"low":29.06,"close":29.2,"volume":7020340,"rsi_14":14.24,"sma_20":34.55,"sma_60":33.09,"sma_120":31.33},{"date":"2025-08-05","open":29.3,"high":29.67,"low":28.99,"close":29.37,"volume":9324548,"rsi_14":13.32,"sma_20":34.35,"sma_60":33.08,"sma_120":31.33},{"date":"2025-08-06","open":29.38,"high":29.68,"low":29.01,"close":29.16,"volume":8835964,"rsi_14":14.35,"sma_20":34.1,"sma_60":33.05,"sma_120":31.33},{"date":"2025-08-07","open":29.38,"high":29.52,"low":28.82,"close":29.01,"volume":6313341,"rsi_14":13.76,"sma_20":33.71,"sma_60":33.02,"sma_120":31.33},{"date":"2025-08-08","open":29.39,"high":29.45,"low":28.96,"close":29.07,"volume":7085985,"rsi_14":11.08,"sma_20":33.34,"sma_60":32.99,"sma_120":31.32},{"date":"2025-08-11","open":29.05,"high":29.38,"low":28.44,"close":28.52,"volume":7961236,"rsi_14":7.54,"sma_20":32.91,"sma_60":32.96,"sma_120":31.31},{"date":"2025-08-12","open":28.84,"high":30.31,"low":28.79,"close":30.15,"volume":12198059,"rsi_14":19.29,"sma_20":32.59,"sma_60":32.94,"sma_120":31.32},{"date":"2025-08-13","open":30.07,"high":30.58,"low":29.84,"close":30.4,"volume":7876999,"rsi_14":33.67,"sma_20":32.26,"sma_60":32.91,"sma_120":31.32},{"date":"2025-08-14","open":29.96,"high":30.25,"low":29.66,"close":30.13,"volume":5812660,"rsi_14":32.64,"sma_20":31.98,"sma_60":32.88,"sma_120":31.33},{"date":"2025-08-15","open":30.3,"high":31.18,"low":30.18,"close":30.92,"volume":7885009,"rsi_14":43.05,"sma_20":31.73,"sma_60":32.86,"sma_120":31.34},{"date":"2025-08-18","open":30.76,"high":30.84,"low":30.45,"close":30.73,"volume":8090712,"rsi_14":51.72,"sma_20":31.45,"sma_60":32.85,"sma_120":31.35},{"date":"2025-08-19","open":30.77,"high":31.13,"low":30.64,"close":31.01,"volume":5219585,"rsi_14":57.33,"sma_20":31.17,"sma_60":32.86,"sma_120":31.35},{"date":"2025-08-20","open":30.65,"high":31.08,"low":30.53,"close":30.61,"volume":5369024,"rsi_14":52.02,"sma_20":30.86,"sma_60":32.86,"sma_120":31.36},{"date":"2025-08-21","open":30.43,"high":30.54,"low":29.99,"close":30.5,"volume":4871933,"rsi_14":62.28,"sma_20":30.75,"sma_60":32.84,"sma_120":31.36},{"date":"2025-08-22","open":30.64,"high":32.26,"low":30.64,"close":32.17,"volume":8447662,"rsi_14":72.14,"sma_20":30.72,"sma_60":32.83,"sma_120":31.38},{"date":"2025-08-25","open":31.82,"high":32.19,"low":31.82,"close":31.92,"volume":7783342,"rsi_14":68.84,"sma_20":30.72,"sma_60":32.81,"sma_120":31.4},{"date":"2025-08-26","open":31.93,"high":32.89,"low":31.9,"close":32.78,"volume":8181781,"rsi_14":74.37,"sma_20":30.84,"sma_60":32.82,"sma_120":31.43},{"date":"2025-08-27","open":32.75,"high":33.02,"low":32.42,"close":32.58,"volume":5190223,"rsi_14":73.79,"sma_20":30.96,"sma_60":32.82,"sma_120":31.46},{"date":"2025-08-28","open":32.74,"high":32.74,"low":31.94,"close":32.37,"volume":5208309,"rsi_14":71.59,"sma_20":31.07,"sma_60":32.82,"sma_120":31.49},{"date":"2025-08-29","open":32.41,"high":32.46,"low":32.03,"close":32.29,"volume":3665964,"rsi_14":76.3,"sma_20":31.22,"sma_60":32.83,"sma_120":31.53},{"date":"2025-09-02","open":31.72,"high":32.33,"low":31.12,"close":31.66,"volume":7200609,"rsi_14":62.16,"sma_20":31.35,"sma_60":32.83,"sma_120":31.55},{"date":"2025-09-03","open":31.74,"high":32.92,"low":31.7,"close":31.91,"volume":4303824,"rsi_14":61.11,"sma_20":31.47,"sma_60":32.81,"sma_120":31.57},{"date":"2025-09-04","open":31.95,"high":32.26,"low":30.5,"close":30.72,"volume":10494937,"rsi_14":52.97,"sma_20":31.54,"sma_60":32.77,"sma_120":31.57},{"date":"2025-09-05","open":30.82,"high":31.45,"low":30.59,"close":30.98,"volume":8027905,"rsi_14":49.16,"sma_20":31.63,"sma_60":32.72,"sma_120":31.56},{"date":"2025-09-08","open":30.86,"high":31.44,"low":30.79,"close":31.3,"volume":9332548,"rsi_14":53.0,"sma_20":31.73,"sma_60":32.69,"sma_120":31.56},{"date":"2025-09-09","open":31.2,"high":31.27,"low":30.24,"close":30.59,"volume":6896149,"rsi_14":45.77,"sma_20":31.83,"sma_60":32.66,"sma_120":31.55},{"date":"2025-09-10","open":30.41,"high":31.02,"low":30.18,"close":30.71,"volume":7513559,"rsi_14":49.49,"sma_20":31.85,"sma_60":32.65,"sma_120":31.53},{"date":"2025-09-11","open":30.94,"high":31.43,"low":30.2,"close":31.31,"volume":11511910,"rsi_14":54.45,"sma_20":31.89,"sma_60":32.65,"sma_120":31.51},{"date":"2025-09-12","open":31.46,"high":32.03,"low":31.13,"close":31.25,"volume":10397651,"rsi_14":40.21,"sma_20":31.93,"sma_60":32.65,"sma_120":31.48},{"date":"2025-09-15","open":31.35,"high":31.38,"low":30.79,"close":31.02,"volume":8911023,"rsi_14":40.35,"sma_20":31.93,"sma_60":32.65,"sma_120":31.45},{"date":"2025-09-16","open":31.1,"high":31.29,"low":30.31,"close":31.16,"volume":8162187,"rsi_14":31.36,"sma_20":31.94,"sma_60":32.66,"sma_120":31.43},{"date":"2025-09-17","open":31.33,"high":32.2,"low":31.15,"close":31.7,"volume":10892480,"rsi_14":39.81,"sma_20":31.97,"sma_60":32.66,"sma_120":31.41},{"date":"2025-09-18","open":31.78,"high":31.98,"low":31.23,"close":31.85,"volume":9021344,"rsi_14":43.16,"sma_20":32.02,"sma_60":32.67,"sma_120":31.39},{"date":"2025-09-19","open":32.06,"high":32.33,"low":31.57,"close":32.1,"volume":22411196,"rsi_14":46.46,"sma_20":32.1,"sma_60":32.69,"sma_120":31.39},{"date":"2025-09-22","open":31.83,"high":32.03,"low":31.5,"close":31.88,"volume":10781555,"rsi_14":50.51,"sma_20":32.07,"sma_60":32.7,"sma_120":31.37},{"date":"2025-09-23","open":31.83,"high":32.98,"low":31.82,"close":32.91,"volume":12691387,"rsi_14":58.57,"sma_20":32.11,"sma_60":32.72,"sma_120":31.39},{"date":"2025-09-24","open":32.95,"high":33.46,"low":32.54,"close":32.63,"volume":8455144,"rsi_14":69.56,"sma_20":32.1,"sma_60":32.73,"sma_120":31.4},{"date":"2025-09-25","open":32.45,"high":32.45,"low":31.24,"close":31.52,"volume":9892721,"rsi_14":54.64,"sma_20":32.03,"sma_60":32.71,"sma_120":31.42},{"date":"2025-09-26","open":31.72,"high":32.18,"low":31.58,"close":32.11,"volume":6825040,"rsi_14":56.72,"sma_20":32.01,"sma_60":32.68,"sma_120":31.48},{"date":"2025-09-29","open":32.33,"high":32.63,"low":31.98,"close":32.33,"volume":9139354,"rsi_14":65.78,"sma_20":32.01,"sma_60":32.66,"sma_120":31.54},{"date":"2025-09-30","open":32.4,"high":32.46,"low":30.37,"close":31.5,"volume":10283395,"rsi_14":56.31,"sma_20":31.99,"sma_60":32.63,"sma_120":31.6},{"date":"2025-10-01","open":31.57,"high":32.13,"low":31.4,"close":31.86,"volume":8546790,"rsi_14":54.59,"sma_20":31.99,"sma_60":32.6,"sma_120":31.63},{"date":"2025-10-02","open":31.86,"high":32.15,"low":31.42,"close":31.89,"volume":7439164,"rsi_14":55.35,"sma_20":32.05,"sma_60":32.56,"sma_120":31.68},{"date":"2025-10-03","open":32.33,"high":33.05,"low":32.09,"close":32.1,"volume":9214128,"rsi_14":59.01,"sma_20":32.1,"sma_60":32.48,"sma_120":31.73},{"date":"2025-10-06","open":32.12,"high":32.29,"low":31.36,"close":32.16,"volume":6908523,"rsi_14":58.46,"sma_20":32.15,"sma_60":32.41,"sma_120":31.79},{"date":"2025-10-07","open":32.15,"high":32.33,"low":31.68,"close":31.97,"volume":8065890,"rsi_14":52.41,"sma_20":32.22,"sma_60":32.32,"sma_120":31.85},{"date":"2025-10-08","open":32.24,"high":32.28,"low":31.69,"close":32.03,"volume":7689060,"rsi_14":51.63,"sma_20":32.28,"sma_60":32.24,"sma_120":31.91},{"date":"2025-10-09","open":33.1,"high":33.29,"low":31.06,"close":31.27,"volume":10590263,"rsi_14":43.05,"sma_20":32.28,"sma_60":32.14,"sma_120":31.97},{"date":"2025-10-10","open":31.44,"high":32.21,"low":30.65,"close":30.88,"volume":7987373,"rsi_14":41.87,"sma_20":32.26,"sma_60":32.06,"sma_120":32.03},{"date":"2025-10-13","open":31.32,"high":31.9,"low":31.15,"close":31.49,"volume":4892675,"rsi_14":37.54,"sma_20":32.29,"sma_60":31.98,"sma_120":32.09},{"date":"2025-10-14","open":31.11,"high":33.19,"low":31.01,"close":32.99,"volume":11028910,"rsi_14":52.56,"sma_20":32.38,"sma_60":31.92,"sma_120":32.16},{"date":"2025-10-15","open":33.31,"high":33.44,"low":32.82,"close":33.12,"volume":7429138,"rsi_14":63.52,"sma_20":32.45,"sma_60":31.86,"sma_120":32.21},{"date":"2025-10-16","open":33.23,"high":33.61,"low":32.41,"close":32.86,"volume":11017205,"rsi_14":56.67,"sma_20":32.5,"sma_60":31.79,"sma_120":32.27},{"date":"2025-10-17","open":32.8,"high":33.36,"low":32.76,"close":33.09,"volume":8264447,"rsi_14":56.67,"sma_20":32.55,"sma_60":31.8,"sma_120":32.33},{"date":"2025-10-20","open":33.34,"high":34.22,"low":33.17,"close":33.98,"volume":7636047,"rsi_14":71.87,"sma_20":32.66,"sma_60":31.82,"sma_120":32.39},{"date":"2025-10-21","open":33.68,"high":34.52,"low":33.62,"close":34.23,"volume":9404988,"rsi_14":71.28,"sma_20":32.72,"sma_60":31.85,"sma_120":32.44},{"date":"2025-10-22","open":33.91,"high":34.3,"low":33.0,"close":33.32,"volume":10576371,"rsi_14":61.1,"sma_20":32.76,"sma_60":31.9,"sma_120":32.49},{"date":"2025-10-23","open":32.39,"high":32.72,"low":30.62,"close":31.24,"volume":27807764,"rsi_14":44.84,"sma_20":32.75,"sma_60":31.91,"sma_120":32.5},{"date":"2025-10-24","open":31.63,"high":32.01,"low":30.97,"close":31.78,"volume":15189625,"rsi_14":47.87,"sma_20":32.73,"sma_60":31.94,"sma_120":32.52},{"date":"2025-10-27","open":32.04,"high":32.32,"low":31.45,"close":31.83,"volume":9621299,"rsi_14":49.2,"sma_20":32.7,"sma_60":31.98,"sma_120":32.54},{"date":"2025-10-28","open":31.73,"high":31.76,"low":30.62,"close":30.69,"volume":11384729,"rsi_14":43.12,"sma_20":32.66,"sma_60":32.0,"sma_120":32.55},{"date":"2025-10-29","open":30.62,"high":30.73,"low":30.06,"close":30.26,"volume":10919926,"rsi_14":44.65,"sma_20":32.58,"sma_60":32.01,"sma_120":32.54},{"date":"2025-10-30","open":30.09,"high":30.37,"low":29.66,"close":29.7,"volume":6580197,"rsi_14":43.83,"sma_20":32.47,"sma_60":32.02,"sma_120":32.53},{"date":"2025-10-31","open":29.61,"high":30.0,"low":29.53,"close":29.91,"volume":8462531,"rsi_14":41.42,"sma_20":32.36,"sma_60":32.03,"sma_120":32.53},{"date":"2025-11-03","open":29.77,"high":30.36,"low":29.36,"close":30.04,"volume":8815222,"rsi_14":31.15,"sma_20":32.25,"sma_60":32.04,"sma_120":32.52},{"date":"2025-11-04","open":29.64,"high":29.78,"low":28.88,"close":29.29,"volume":12954872,"rsi_14":27.25,"sma_20":32.12,"sma_60":32.05,"sma_120":32.5},{"date":"2025-11-05","open":29.41,"high":31.24,"low":29.41,"close":31.21,"volume":9046151,"rsi_14":41.84,"sma_20":32.07,"sma_60":32.07,"sma_120":32.5},{"date":"2025-11-06","open":31.18,"high":31.56,"low":30.64,"close":31.1,"volume":7749469,"rsi_14":40.06,"sma_20":32.07,"sma_60":32.08,"sma_120":32.49},{"date":"2025-11-07","open":30.76,"high":32.05,"low":30.44,"close":32.03,"volume":8647060,"rsi_14":40.24,"sma_20":32.12,"sma_60":32.11,"sma_120":32.49},{"date":"2025-11-10","open":32.33,"high":33.14,"low":32.05,"close":32.24,"volume":7819065,"rsi_14":40.0,"sma_20":32.16,"sma_60":32.13,"sma_120":32.49},{"date":"2025-11-11","open":32.37,"high":32.37,"low":31.38,"close":31.57,"volume":7650915,"rsi_14":41.02,"sma_20":32.09,"sma_60":32.14,"sma_120":32.5},{"date":"2025-11-12","open":31.61,"high":33.05,"low":31.61,"close":32.91,"volume":8948825,"rsi_14":59.3,"sma_20":32.08,"sma_60":32.17,"sma_120":32.51},{"date":"2025-11-13","open":32.81,"high":33.36,"low":32.44,"close":32.61,"volume":7849494,"rsi_14":54.75,"sma_20":32.07,"sma_60":32.2,"sma_120":32.53},{"date":"2025-11-14","open":32.13,"high":32.65,"low":32.0,"close":32.39,"volume":7673605,"rsi_14":53.16,"sma_20":32.03,"sma_60":32.23,"sma_120":32.53},{"date":"2025-11-17","open":32.37,"high":32.4,"low":31.16,"close":31.44,"volume":5773663,"rsi_14":54.31,"sma_20":31.9,"sma_60":32.21,"sma_120":32.52},{"date":"2025-11-18","open":31.25,"high":31.84,"low":31.12,"close":31.55,"volume":7093425,"rsi_14":57.65,"sma_20":31.77,"sma_60":32.2,"sma_120":32.51},{"date":"2025-11-19","open":31.93,"high":32.54,"low":31.37,"close":31.51,"volume":5614426,"rsi_14":61.48,"sma_20":31.68,"sma_60":32.18,"sma_120":32.5},{"date":"2025-11-20","open":31.95,"high":32.24,"low":30.75,"close":30.76,"volume":7805986,"rsi_14":55.05,"sma_20":31.65,"sma_60":32.14,"sma_120":32.48},{"date":"2025-11-21","open":31.11,"high":32.81,"low":30.9,"close":32.37,"volume":7111398,"rsi_14":61.81,"sma_20":31.68,"sma_60":32.14,"sma_120":32.48},{"date":"2025-11-24","open":32.59,"high":33.0,"low":32.36,"close":32.85,"volume":6136593,"rsi_14":68.51,"sma_20":31.73,"sma_60":32.15,"sma_120":32.49},{"date":"2025-11-25","open":32.87,"high":34.28,"low":32.6,"close":33.91,"volume":7179071,"rsi_14":65.43,"sma_20":31.9,"sma_60":32.18,"sma_120":32.51},{"date":"2025-11-26","open":33.91,"high":34.93,"low":33.79,"close":34.61,"volume":4766205,"rsi_14":68.74,"sma_20":32.12,"sma_60":32.23,"sma_120":32.52},{"date":"2025-11-28","open":34.6,"high":34.88,"low":34.33,"close":34.36,"volume":2546092,"rsi_14":63.44,"sma_20":32.35,"sma_60":32.29,"sma_120":32.53},{"date":"2025-12-01","open":34.08,"high":34.66,"low":33.84,"close":34.32,"volume":6694216,"rsi_14":62.25,"sma_20":32.58,"sma_60":32.35,"sma_120":32.53},{"date":"2025-12-02","open":34.4,"high":35.27,"low":33.99,"close":34.97,"volume":7239024,"rsi_14":70.0,"sma_20":32.82,"sma_60":32.41,"sma_120":32.55},{"date":"2025-12-03","open":34.96,"high":35.31,"low":34.83,"close":35.22,"volume":6539674,"rsi_14":65.6,"sma_20":33.13,"sma_60":32.49,"sma_120":32.57},{"date":"2025-12-04","open":35.19,"high":35.81,"low":34.66,"close":35.35,"volume":10861412,"rsi_14":68.89,"sma_20":33.33,"sma_60":32.56,"sma_120":32.61},{"date":"2025-12-05","open":34.85,"high":37.67,"low":34.85,"close":37.36,"volume":15212320,"rsi_14":77.49,"sma_20":33.65,"sma_60":32.67,"sma_120":32.66},{"date":"2025-12-08","open":37.61,"high":37.87,"low":36.89,"close":37.46,"volume":12385130,"rsi_14":86.84,"sma_20":33.93,"sma_60":32.77,"sma_120":32.71},{"date":"2025-12-09","open":37.11,"high":38.2,"low":37.06,"close":37.66,"volume":8828085,"rsi_14":86.98,"sma_20":34.2,"sma_60":32.88,"sma_120":32.77},{"date":"2025-12-10","open":37.7,"high":39.33,"low":37.6,"close":39.31,"volume":17176490,"rsi_14":89.51,"sma_20":34.59,"sma_60":33.02,"sma_120":32.84},{"date":"2025-12-11","open":39.41,"high":40.61,"low":39.25,"close":40.21,"volume":22816839,"rsi_14":97.15,"sma_20":34.96,"sma_60":33.16,"sma_120":32.91},{"date":"2025-12-12","open":40.86,"high":41.65,"low":40.55,"close":40.64,"volume":20008611,"rsi_14":96.76,"sma_20":35.37,"sma_60":33.31,"sma_120":32.99},{"date":"2025-12-15","open":41.07,"high":41.42,"low":40.38,"close":41.18,"volume":18835573,"rsi_14":96.78,"sma_20":35.81,"sma_60":33.47,"sma_120":33.08},{"date":"2025-12-16","open":42.08,"high":42.98,"low":41.38,"close":41.62,"volume":12565131,"rsi_14":96.54,"sma_20":36.33,"sma_60":33.63,"sma_120":33.17},{"date":"2025-12-17","open":41.62,"high":42.27,"low":40.45,"close":40.45,"volume":12332909,"rsi_14":83.33,"sma_20":36.78,"sma_60":33.76,"sma_120":33.24},{"date":"2025-12-18","open":40.71,"high":41.29,"low":40.14,"close":40.2,"volume":10585494,"rsi_14":83.33,"sma_20":37.22,"sma_60":33.89,"sma_120":33.31},{"date":"2025-12-19","open":40.37,"high":40.81,"low":40.16,"close":40.72,"volume":17197978,"rsi_14":84.63,"sma_20":37.73,"sma_60":34.04,"sma_120":33.37},{"date":"2025-12-22","open":40.85,"high":41.79,"low":40.74,"close":41.69,"volume":7295863,"rsi_14":85.14,"sma_20":38.2,"sma_60":34.2,"sma_120":33.44},{"date":"2025-12-23","open":41.48,"high":42.11,"low":40.85,"close":41.02,"volume":8845337,"rsi_14":79.05,"sma_20":38.61,"sma_60":34.35,"sma_120":33.5},{"date":"2025-12-24","open":40.94,"high":41.19,"low":40.78,"close":40.94,"volume":2013270,"rsi_14":78.15,"sma_20":38.97,"sma_60":34.51,"sma_120":33.57},{"date":"2025-12-26","open":40.81,"high":41.26,"low":40.75,"close":40.92,"volume":5291047,"rsi_14":70.84,"sma_20":39.28,"sma_60":34.66,"sma_120":33.63},{"date":"2025-12-29","open":40.82,"high":41.33,"low":40.61,"close":40.76,"volume":4953542,"rsi_14":69.12,"sma_20":39.6,"sma_60":34.81,"sma_120":33.68},{"date":"2025-12-30","open":40.76,"high":41.21,"low":40.66,"close":40.91,"volume":6535789,"rsi_14":68.93,"sma_20":39.92,"sma_60":34.95,"sma_120":33.72},{"date":"2025-12-31","open":40.98,"high":41.3,"low":40.86,"close":40.97,"volume":6352102,"rsi_14":61.33,"sma_20":40.22,"sma_60":35.1,"sma_120":33.75},{"date":"2026-01-02","open":41.15,"high":41.48,"low":40.5,"close":40.94,"volume":6338730,"rsi_14":54.88,"sma_20":40.5,"sma_60":35.25,"sma_120":33.78},{"date":"2026-01-05","open":40.77,"high":42.43,"low":40.76,"close":42.07,"volume":7849861,"rsi_14":59.84,"sma_20":40.83,"sma_60":35.41,"sma_120":33.83},{"date":"2026-01-06","open":42.15,"high":42.83,"low":41.78,"close":42.11,"volume":7993234,"rsi_14":56.4,"sma_20":41.06,"sma_60":35.59,"sma_120":33.87},{"date":"2026-01-07","open":42.21,"high":42.82,"low":42.07,"close":42.27,"volume":10053355,"rsi_14":54.16,"sma_20":41.29,"sma_60":35.78,"sma_120":33.92},{"date":"2026-01-08","open":42.29,"high":43.0,"low":42.17,"close":42.55,"volume":8238477,"rsi_14":70.46,"sma_20":41.53,"sma_60":35.97,"sma_120":33.97},{"date":"2026-01-09","open":43.82,"high":44.63,"low":43.49,"close":44.13,"volume":12343400,"rsi_14":81.12,"sma_20":41.77,"sma_60":36.15,"sma_120":34.04},{"date":"2026-01-12","open":43.61,"high":43.63,"low":42.8,"close":43.47,"volume":8381840,"rsi_14":70.79,"sma_20":41.92,"sma_60":36.32,"sma_120":34.09},{"date":"2026-01-13","open":42.92,"high":44.04,"low":42.52,"close":42.83,"volume":7418269,"rsi_14":58.14,"sma_20":42.02,"sma_60":36.49,"sma_120":34.14},{"date":"2026-01-14","open":42.75,"high":43.34,"low":41.39,"close":42.18,"volume":8868420,"rsi_14":58.43,"sma_20":42.07,"sma_60":36.64,"sma_120":34.22},{"date":"2026-01-15","open":42.64,"high":43.03,"low":42.17,"close":42.73,"volume":7874578,"rsi_14":62.78,"sma_20":42.11,"sma_60":36.78,"sma_120":34.3},{"date":"2026-01-16","open":42.69,"high":42.93,"low":42.25,"close":42.75,"volume":6841863,"rsi_14":64.94,"sma_20":42.22,"sma_60":36.92,"sma_120":34.39},{"date":"2026-01-20","open":42.1,"high":42.77,"low":41.5,"close":42.01,"volume":9647175,"rsi_14":59.35,"sma_20":42.3,"sma_60":37.07,"sma_120":34.48},{"date":"2026-01-21","open":42.48,"high":43.09,"low":41.98,"close":42.48,"volume":11975288,"rsi_14":61.19,"sma_20":42.38,"sma_60":37.25,"sma_120":34.58},{"date":"2026-01-22","open":42.75,"high":43.53,"low":41.87,"close":42.07,"volume":10188358,"rsi_14":57.49,"sma_20":42.39,"sma_60":37.42,"sma_120":34.68},{"date":"2026-01-23","open":41.45,"high":42.06,"low":41.4,"close":41.59,"volume":7012900,"rsi_14":54.13,"sma_20":42.41,"sma_60":37.59,"sma_120":34.78},{"date":"2026-01-26","open":41.51,"high":42.04,"low":41.35,"close":41.67,"volume":6183500,"rsi_14":46.99,"sma_20":42.44,"sma_60":37.77,"sma_120":34.88},{"date":"2026-01-27","open":41.69,"high":42.13,"low":40.84,"close":40.98,"volume":7890600,"rsi_14":42.36,"sma_20":42.44,"sma_60":37.95,"sma_120":34.98},{"date":"2026-01-28","open":41.53,"high":41.66,"low":40.33,"close":40.51,"volume":10626300,"rsi_14":38.56,"sma_20":42.43,"sma_60":38.13,"sma_120":35.07},{"date":"2026-01-29","open":43.0,"high":48.69,"low":42.31,"close":48.08,"volume":34535300,"rsi_14":68.43,"sma_20":42.79,"sma_60":38.43,"sma_120":35.23},{"date":"2026-01-30","open":48.12,"high":49.42,"low":46.89,"close":47.11,"volume":14685000,"rsi_14":60.33,"sma_20":43.1,"sma_60":38.71,"sma_120":35.38},{"date":"2026-02-02","open":48.35,"high":49.37,"low":47.68,"close":49.21,"volume":13003200,"rsi_14":68.13,"sma_20":43.52,"sma_60":39.05,"sma_120":35.55},{"date":"2026-02-03","open":49.57,"high":50.77,"low":49.5,"close":50.75,"volume":10884600,"rsi_14":73.68,"sma_20":43.95,"sma_60":39.37,"sma_120":35.72},{"date":"2026-02-04","open":51.1,"high":52.31,"low":50.42,"close":52.13,"volume":12376600,"rsi_14":78.49,"sma_20":44.46,"sma_60":39.72,"sma_120":35.9},{"date":"2026-02-05","open":52.07,"high":52.51,"low":51.43,"close":52.05,"volume":7803300,"rsi_14":77.43,"sma_20":44.95,"sma_60":40.06,"sma_120":36.08},{"date":"2026-02-06","open":52.39,"high":54.23,"low":52.21,"close":53.79,"volume":14795400,"rsi_14":79.5,"sma_20":45.52,"sma_60":40.42,"sma_120":36.27},{"date":"2026-02-09","open":53.35,"high":53.78,"low":52.64,"close":52.9,"volume":8403291,"rsi_14":82.95,"sma_20":42.98,"sma_60":37.78,"sma_120":34.88},{"date":"2026-02-10","open":52.79,"high":54.07,"low":52.72,"close":53.6,"volume":8463951,"rsi_14":82.55,"sma_20":43.61,"sma_60":38.16,"sma_120":35.08},{"date":"2026-02-11","open":53.76,"high":54.25,"low":50.81,"close":50.98,"volume":10553018,"rsi_14":71.76,"sma_20":44.12,"sma_60":38.5,"sma_120":35.26},{"date":"2026-02-12","open":51.76,"high":52.28,"low":49.37,"close":50.39,"volume":13189826,"rsi_14":69.57,"sma_20":44.6,"sma_60":38.85,"sma_120":35.43},{"date":"2026-02-13","open":50.64,"high":51.27,"low":49.77,"close":50.67,"volume":9162016,"rsi_14":69.57,"sma_20":45.1,"sma_60":39.2,"sma_120":35.61},{"date":"2026-02-17","open":52.33,"high":54.63,"low":52.18,"close":53.79,"volume":12884709,"rsi_14":71.67,"sma_20":45.74,"sma_60":39.59,"sma_120":35.82},{"date":"2026-02-18","open":53.21,"high":54.41,"low":52.69,"close":54.32,"volume":13316600,"rsi_14":78.62,"sma_20":48.88,"sma_60":42.8,"sma_120":37.49},{"date":"2026-02-19","open":53.84,"high":54.23,"low":51.55,"close":51.63,"volume":9750000,"rsi_14":59.21,"sma_20":49.34,"sma_60":43.15,"sma_120":37.65},{"date":"2026-02-20","open":51.73,"high":51.96,"low":50.85,"close":51.64,"volume":7074743,"rsi_14":62.38,"sma_20":49.82,"sma_60":43.47,"sma_120":37.81},{"date":"2026-02-23","open":51.42,"high":51.92,"low":49.81,"close":50.46,"volume":8914300,"rsi_14":53.59,"sma_20":50.27,"sma_60":43.76,"sma_120":37.96},{"date":"2026-02-24","open":50.22,"high":50.99,"low":49.74,"close":50.2,"volume":8653276,"rsi_14":64.99,"sma_20":46.69,"sma_60":40.28,"sma_120":36.18},{"date":"2026-02-25","open":50.3,"high":50.35,"low":48.98,"close":49.46,"volume":9420029,"rsi_14":64.78,"sma_20":47.06,"sma_60":40.59,"sma_120":36.33},{"date":"2026-02-26","open":50.2,"high":51.2,"low":49.55,"close":50.49,"volume":11226573,"rsi_14":65.45,"sma_20":47.48,"sma_60":40.9,"sma_120":36.5},{"date":"2026-02-27","open":50.29,"high":50.47,"low":48.29,"close":48.83,"volume":9146250,"rsi_14":61.34,"sma_20":47.79,"sma_60":41.18,"sma_120":36.65},{"date":"2026-03-02","open":47.58,"high":48.6,"low":46.54,"close":47.85,"volume":10027575,"rsi_14":60.81,"sma_20":47.98,"sma_60":41.45,"sma_120":36.79},{"date":"2026-03-03","open":45.96,"high":47.9,"low":45.62,"close":47.34,"volume":12371148,"rsi_14":58.98,"sma_20":48.18,"sma_60":41.69,"sma_120":36.93},{"date":"2026-03-04","open":47.56,"high":47.99,"low":46.39,"close":46.74,"volume":7760989,"rsi_14":58.54,"sma_20":48.37,"sma_60":41.92,"sma_120":37.06},{"date":"2026-03-05","open":45.82,"high":46.21,"low":43.5,"close":43.52,"volume":15594032,"rsi_14":26.14,"sma_20":48.44,"sma_60":42.11,"sma_120":37.17},{"date":"2026-03-06","open":42.63,"high":42.63,"low":40.12,"close":41.2,"volume":14084137,"rsi_14":20.8,"sma_20":48.36,"sma_60":42.27,"sma_120":37.24},{"date":"2026-03-09","open":40.16,"high":42.72,"low":38.47,"close":42.66,"volume":13722451,"rsi_14":29.34,"sma_20":48.36,"sma_60":42.45,"sma_120":37.33},{"date":"2026-03-10","open":42.19,"high":44.2,"low":41.75,"close":42.45,"volume":10976892,"rsi_14":29.87,"sma_20":48.38,"sma_60":42.64,"sma_120":37.41},{"date":"2026-03-11","open":42.3,"high":42.56,"low":41.05,"close":41.49,"volume":7960300,"rsi_14":27.48,"sma_20":48.33,"sma_60":42.81,"sma_120":37.48},{"date":"2026-03-12","open":40.23,"high":40.52,"low":38.39,"close":38.45,"volume":9829477,"rsi_14":12.14,"sma_20":48.14,"sma_60":42.91,"sma_120":37.53},{"date":"2026-03-13","open":38.8,"high":39.68,"low":37.94,"close":38.59,"volume":10373380,"rsi_14":14.24,"sma_20":47.41,"sma_60":43.0,"sma_120":37.57},{"date":"2026-03-16","open":39.32,"high":40.07,"low":39.18,"close":40.07,"volume":7977842,"rsi_14":22.15,"sma_20":46.72,"sma_60":43.1,"sma_120":37.64},{"date":"2026-03-17","open":40.71,"high":41.66,"low":40.5,"close":40.95,"volume":9829795,"rsi_14":26.63,"sma_20":46.2,"sma_60":43.2,"sma_120":37.71},{"date":"2026-03-18","open":40.81,"high":41.22,"low":39.85,"close":40.03,"volume":10974109,"rsi_14":21.31,"sma_20":45.67,"sma_60":43.29,"sma_120":37.79},{"date":"2026-03-19","open":39.26,"high":41.2,"low":39.19,"close":40.7,"volume":8901505,"rsi_14":26.39,"sma_20":45.16,"sma_60":43.39,"sma_120":37.87},{"date":"2026-03-20","open":40.55,"high":40.8,"low":38.72,"close":39.25,"volume":14030019,"rsi_14":25.67,"sma_20":44.42,"sma_60":43.46,"sma_120":37.93},{"date":"2026-03-23","open":40.68,"high":41.31,"low":40.12,"close":40.19,"volume":8467925,"rsi_14":30.1,"sma_20":43.83,"sma_60":43.54,"sma_120":38.01},{"date":"2026-03-24","open":39.44,"high":40.25,"low":39.04,"close":39.67,"volume":7379776,"rsi_14":30.29,"sma_20":43.29,"sma_60":43.6,"sma_120":38.08},{"date":"2026-03-25","open":40.58,"high":41.5,"low":39.66,"close":40.03,"volume":6658641,"rsi_14":38.05,"sma_20":42.8,"sma_60":43.64,"sma_120":38.15},{"date":"2026-03-26","open":39.62,"high":40.12,"low":38.85,"close":39.37,"volume":5037154,"rsi_14":42.74,"sma_20":42.23,"sma_60":43.67,"sma_120":38.22},{"date":"2026-03-27","open":38.71,"high":39.07,"low":36.96,"close":37.21,"volume":7164784,"rsi_14":30.64,"sma_20":41.64,"sma_60":43.65,"sma_120":38.27},{"date":"2026-03-30","open":37.22,"high":37.35,"low":36.0,"close":36.14,"volume":6866183,"rsi_14":28.97,"sma_20":41.04,"sma_60":43.6,"sma_120":38.31},{"date":"2026-03-31","open":36.79,"high":37.72,"low":35.96,"close":37.42,"volume":8644094,"rsi_14":36.6,"sma_20":40.53,"sma_60":43.54,"sma_120":38.35},{"date":"2026-04-01","open":37.31,"high":38.72,"low":37.02,"close":38.08,"volume":9651363,"rsi_14":48.58,"sma_20":40.08,"sma_60":43.49,"sma_120":38.4},{"date":"2026-04-02","open":35.91,"high":37.75,"low":35.59,"close":37.45,"volume":9750765,"rsi_14":45.85,"sma_20":39.77,"sma_60":43.43,"sma_120":38.45},{"date":"2026-04-06","open":37.28,"high":38.44,"low":37.06,"close":38.03,"volume":4412121,"rsi_14":42.1,"sma_20":39.6,"sma_60":43.36,"sma_120":38.49},{"date":"2026-04-07","open":37.46,"high":37.98,"low":36.9,"close":37.72,"volume":7226745,"rsi_14":36.76,"sma_20":39.34,"sma_60":43.31,"sma_120":38.53},{"date":"2026-04-08","open":42.5,"high":43.25,"low":39.92,"close":40.24,"volume":12178234,"rsi_14":50.76,"sma_20":39.22,"sma_60":43.3,"sma_120":38.59},{"date":"2026-04-09","open":39.79,"high":40.58,"low":39.16,"close":40.05,"volume":5377985,"rsi_14":47.49,"sma_20":39.14,"sma_60":43.28,"sma_120":38.66},{"date":"2026-04-10","open":40.43,"high":40.43,"low":39.11,"close":39.4,"volume":4663581,"rsi_14":50.6,"sma_20":39.19,"sma_60":43.24,"sma_120":38.72},{"date":"2026-04-13","open":38.55,"high":39.32,"low":38.05,"close":39.29,"volume":4503186,"rsi_14":46.12,"sma_20":39.22,"sma_60":43.2,"sma_120":38.78},{"date":"2026-04-14","open":40.09,"high":41.86,"low":39.94,"close":41.09,"volume":9146746,"rsi_14":55.55,"sma_20":39.27,"sma_60":43.2,"sma_120":38.85},{"date":"2026-04-15","open":41.12,"high":42.23,"low":40.74,"close":41.53,"volume":7219339,"rsi_14":55.82,"sma_20":39.3,"sma_60":43.21,"sma_120":38.93},{"date":"2026-04-16","open":41.68,"high":42.2,"low":40.45,"close":40.47,"volume":6723787,"rsi_14":54.07,"sma_20":39.32,"sma_60":43.2,"sma_120":39.0},{"date":"2026-04-17","open":43.16,"high":44.74,"low":42.38,"close":42.53,"volume":10387565,"rsi_14":69.91,"sma_20":39.42,"sma_60":43.22,"sma_120":39.09},{"date":"2026-04-20","open":41.64,"high":42.22,"low":41.38,"close":41.65,"volume":6547216,"rsi_14":70.98,"sma_20":39.54,"sma_60":43.23,"sma_120":39.16},{"date":"2026-04-21","open":41.33,"high":41.85,"low":40.42,"close":40.75,"volume":4715045,"rsi_14":63.1,"sma_20":39.57,"sma_60":43.22,"sma_120":39.24},{"date":"2026-04-22","open":40.49,"high":40.72,"low":38.9,"close":39.19,"volume":9518170,"rsi_14":54.12,"sma_20":39.54,"sma_60":43.17,"sma_120":39.29},{"date":"2026-04-23","open":38.1,"high":39.03,"low":36.7,"close":37.6,"volume":16710935,"rsi_14":50.54,"sma_20":39.42,"sma_60":43.09,"sma_120":39.34},{"date":"2026-04-24","open":37.87,"high":39.39,"low":37.7,"close":39.29,"volume":9396734,"rsi_14":54.01,"sma_20":39.41,"sma_60":43.04,"sma_120":39.41},{"date":"2026-04-27","open":39.23,"high":39.65,"low":38.02,"close":38.05,"volume":6089291,"rsi_14":51.01,"sma_20":39.46,"sma_60":42.96,"sma_120":39.46},{"date":"2026-04-28","open":37.81,"high":38.37,"low":37.67,"close":37.86,"volume":4596091,"rsi_14":41.78,"sma_20":39.54,"sma_60":42.85,"sma_120":39.5},{"date":"2026-04-29","open":37.51,"high":37.72,"low":36.77,"close":37.07,"volume":6829094,"rsi_14":40.05,"sma_20":39.53,"sma_60":42.74,"sma_120":39.53},{"date":"2026-04-30","open":37.65,"high":38.35,"low":37.65,"close":37.77,"volume":5079379,"rsi_14":44.56,"sma_20":39.51,"sma_60":42.66,"sma_120":39.57},{"date":"2026-05-01","open":37.85,"high":39.81,"low":37.35,"close":38.6,"volume":10101378,"rsi_14":47.8,"sma_20":39.57,"sma_60":42.59,"sma_120":39.62},{"date":"2026-05-04","open":38.28,"high":39.32,"low":37.79,"close":38.19,"volume":8246387,"rsi_14":39.86,"sma_20":39.58,"sma_60":42.51,"sma_120":39.65},{"date":"2026-05-05","open":38.63,"high":39.68,"low":38.28,"close":39.55,"volume":4694080,"rsi_14":43.49,"sma_20":39.67,"sma_60":42.46,"sma_120":39.69},{"date":"2026-05-06","open":41.18,"high":41.83,"low":40.35,"close":41.33,"volume":9236215,"rsi_14":52.68,"sma_20":39.72,"sma_60":42.44,"sma_120":39.75},{"date":"2026-05-07","open":41.7,"high":42.22,"low":40.41,"close":41.22,"volume":7196610,"rsi_14":45.32,"sma_20":39.78,"sma_60":42.42,"sma_120":39.84},{"date":"2026-05-08","open":41.65,"high":42.05,"low":40.8,"close":41.14,"volume":4938817,"rsi_14":48.08,"sma_20":39.87,"sma_60":42.4,"sma_120":39.91},{"date":"2026-05-11","open":40.74,"high":41.1,"low":39.76,"close":39.83,"volume":4781008,"rsi_14":46.64,"sma_20":39.9,"sma_60":42.18,"sma_120":39.98},{"date":"2026-05-12","open":39.49,"high":39.62,"low":38.67,"close":39.32,"volume":5581660,"rsi_14":50.55,"sma_20":39.81,"sma_60":41.93,"sma_120":40.05},{"date":"2026-05-13","open":38.96,"high":39.56,"low":38.71,"close":39.25,"volume":4796583,"rsi_14":57.46,"sma_20":39.69,"sma_60":41.73,"sma_120":40.12},{"date":"2026-05-14","open":39.66,"high":40.09,"low":38.94,"close":39.17,"volume":4482013,"rsi_14":49.32,"sma_20":39.63,"sma_60":41.54,"sma_120":40.2},{"date":"2026-05-15","open":38.5,"high":38.82,"low":38.02,"close":38.34,"volume":6383727,"rsi_14":51.6,"sma_20":39.42,"sma_60":41.33,"sma_120":40.26},{"date":"2026-05-18","open":38.46,"high":39.51,"low":37.94,"close":38.2,"volume":7500245,"rsi_14":51.88,"sma_20":39.24,"sma_60":41.07,"sma_120":40.33},{"date":"2026-05-19","open":37.73,"high":37.83,"low":37.08,"close":37.2,"volume":4766771,"rsi_14":50.73,"sma_20":39.07,"sma_60":40.82,"sma_120":40.39},{"date":"2026-05-20","open":37.52,"high":39.93,"low":37.29,"close":39.54,"volume":7893582,"rsi_14":58.13,"sma_20":39.08,"sma_60":40.64,"sma_120":40.46},{"date":"2026-05-21","open":38.92,"high":40.74,"low":38.65,"close":40.61,"volume":8050713,"rsi_14":59.12,"sma_20":39.24,"sma_60":40.49,"sma_120":40.54},{"date":"2026-05-22","open":40.76,"high":41.17,"low":40.08,"close":40.69,"volume":7030397,"rsi_14":61.57,"sma_20":39.31,"sma_60":40.32,"sma_120":40.61},{"date":"2026-05-26","open":42.07,"high":42.74,"low":41.55,"close":42.11,"volume":7120779,"rsi_14":61.84,"sma_20":39.51,"sma_60":40.2,"sma_120":40.69},{"date":"2026-05-27","open":43.28,"high":44.26,"low":42.85,"close":43.5,"volume":8112677,"rsi_14":60.4,"sma_20":39.79,"sma_60":40.13,"sma_120":40.79},{"date":"2026-05-28","open":42.85,"high":43.76,"low":42.23,"close":43.13,"volume":8305853,"rsi_14":58.88,"sma_20":40.1,"sma_60":40.05,"sma_120":40.87},{"date":"2026-05-29","open":43.1,"high":43.94,"low":42.77,"close":42.78,"volume":5811623,"rsi_14":57.49,"sma_20":40.35,"sma_60":39.98,"sma_120":40.95},{"date":"2026-06-01","open":42.2,"high":42.71,"low":41.33,"close":42.59,"volume":5605328,"rsi_14":63.97,"sma_20":40.55,"sma_60":39.96,"sma_120":41.03},{"date":"2026-06-02","open":42.43,"high":42.79,"low":41.81,"close":42.17,"volume":4321590,"rsi_14":64.56,"sma_20":40.75,"sma_60":39.98,"sma_120":41.12},{"date":"2026-06-03","open":41.37,"high":41.98,"low":40.65,"close":40.7,"volume":5819024,"rsi_14":56.52,"sma_20":40.81,"sma_60":39.94,"sma_120":41.2},{"date":"2026-06-04","open":41.46,"high":42.13,"low":40.88,"close":41.14,"volume":4558720,"rsi_14":58.56,"sma_20":40.8,"sma_60":39.91,"sma_120":41.27},{"date":"2026-06-05","open":41.13,"high":41.69,"low":40.83,"close":41.37,"volume":4885959,"rsi_14":63.9,"sma_20":40.81,"sma_60":39.91,"sma_120":41.36},{"date":"2026-06-08","open":41.37,"high":41.61,"low":40.73,"close":40.85,"volume":5054957,"rsi_14":61.73,"sma_20":40.79,"sma_60":39.95,"sma_120":41.43},{"date":"2026-06-09","open":41.77,"high":43.06,"low":40.85,"close":43.0,"volume":6423401,"rsi_14":73.32,"sma_20":40.95,"sma_60":40.02,"sma_120":41.51},{"date":"2026-06-10","open":42.87,"high":42.87,"low":40.81,"close":41.23,"volume":5444226,"rsi_14":57.19,"sma_20":41.05,"sma_60":40.04,"sma_120":41.57},{"date":"2026-06-11","open":40.83,"high":44.41,"low":40.83,"close":44.29,"volume":6346419,"rsi_14":62.8,"sma_20":41.29,"sma_60":40.1,"sma_120":41.65},{"date":"2026-06-12","open":44.99,"high":45.7,"low":44.0,"close":45.47,"volume":6520188,"rsi_14":65.56,"sma_20":41.6,"sma_60":40.18,"sma_120":41.74},{"date":"2026-06-15","open":47.06,"high":47.69,"low":45.79,"close":46.08,"volume":6768922,"rsi_14":63.6,"sma_20":41.98,"sma_60":40.27,"sma_120":41.83},{"date":"2026-06-16","open":47.0,"high":48.48,"low":46.65,"close":47.43,"volume":11454606,"rsi_14":63.47,"sma_20":42.43,"sma_60":40.4,"sma_120":41.93},{"date":"2026-06-17","open":47.42,"high":48.51,"low":46.64,"close":46.66,"volume":6484303,"rsi_14":61.72,"sma_20":42.9,"sma_60":40.51,"sma_120":42.02},{"date":"2026-06-18","open":47.93,"high":48.67,"low":47.7,"close":47.97,"volume":11291363,"rsi_14":66.41,"sma_20":43.31,"sma_60":40.64,"sma_120":42.12},{"date":"2026-06-22","open":47.5,"high":49.61,"low":47.23,"close":48.57,"volume":6360542,"rsi_14":68.49,"sma_20":43.7,"sma_60":40.78,"sma_120":42.21},{"date":"2026-06-23","open":47.89,"high":50.2,"low":47.77,"close":49.41,"volume":6106090,"rsi_14":71.9,"sma_20":44.12,"sma_60":40.95,"sma_120":42.31},{"date":"2026-06-24","open":50.25,"high":51.34,"low":50.25,"close":50.94,"volume":11216863,"rsi_14":81.09,"sma_20":44.56,"sma_60":41.18,"sma_120":42.41},{"date":"2026-06-25","open":51.55,"high":53.09,"low":51.39,"close":52.09,"volume":7781713,"rsi_14":81.89,"sma_20":44.98,"sma_60":41.44,"sma_120":42.52},{"date":"2026-06-26","open":52.0,"high":53.13,"low":51.13,"close":51.91,"volume":10908222,"rsi_14":80.58,"sma_20":45.41,"sma_60":41.68,"sma_120":42.61},{"date":"2026-06-29","open":51.42,"high":52.1,"low":50.98,"close":51.6,"volume":6396094,"rsi_14":81.77,"sma_20":45.84,"sma_60":41.9,"sma_120":42.7},{"date":"2026-06-30","open":50.99,"high":51.89,"low":50.67,"close":51.42,"volume":5014413,"rsi_14":78.12,"sma_20":46.27,"sma_60":42.13,"sma_120":42.78},{"date":"2026-07-01","open":52.05,"high":52.23,"low":50.46,"close":50.47,"volume":5010026,"rsi_14":82.86,"sma_20":46.68,"sma_60":42.34,"sma_120":42.85},{"date":"2026-07-02","open":51.48,"high":51.69,"low":49.61,"close":50.25,"volume":4564174,"rsi_14":76.65,"sma_20":47.15,"sma_60":42.54,"sma_120":42.92},{"date":"2026-07-06","open":51.0,"high":51.52,"low":50.2,"close":50.81,"volume":6541356,"rsi_14":75.28,"sma_20":47.62,"sma_60":42.72,"sma_120":43.01},{"date":"2026-07-07","open":50.77,"high":51.2,"low":49.08,"close":49.43,"volume":5275912,"rsi_14":64.73,"sma_20":48.02,"sma_60":42.87,"sma_120":43.08},{"date":"2026-07-08","open":48.36,"high":49.47,"low":47.67,"close":48.66,"volume":5683258,"rsi_14":55.75,"sma_20":48.4,"sma_60":43.02,"sma_120":43.13},{"date":"2026-07-09","open":49.5,"high":49.97,"low":48.71,"close":49.22,"volume":3773110,"rsi_14":62.13,"sma_20":48.7,"sma_60":43.18,"sma_120":43.19},{"date":"2026-07-10","open":48.81,"high":49.16,"low":48.0,"close":48.43,"volume":4914163,"rsi_14":52.35,"sma_20":49.06,"sma_60":43.3,"sma_120":43.25},{"date":"2026-07-13","open":48.25,"high":48.96,"low":47.59,"close":47.92,"volume":4847638,"rsi_14":46.77,"sma_20":49.24,"sma_60":43.41,"sma_120":43.31},{"date":"2026-07-14","open":48.23,"high":48.24,"low":47.17,"close":47.56,"volume":5182226,"rsi_14":40.17,"sma_20":49.34,"sma_60":43.52,"sma_120":43.36},{"date":"2026-07-15","open":47.77,"high":49.48,"low":47.77,"close":49.25,"volume":5611775,"rsi_14":41.24,"sma_20":49.5,"sma_60":43.63,"sma_120":43.43},{"date":"2026-07-16","open":49.02,"high":50.13,"low":48.81,"close":49.43,"volume":5742464,"rsi_14":34.61,"sma_20":49.6,"sma_60":43.76,"sma_120":43.49},{"date":"2026-07-17","open":48.75,"high":48.95,"low":47.56,"close":48.08,"volume":3877869,"rsi_14":30.48,"sma_20":49.67,"sma_60":43.88,"sma_120":43.55},{"date":"2026-07-20","open":48.5,"high":48.94,"low":47.93,"close":48.34,"volume":4976168,"rsi_14":33.37,"sma_20":49.69,"sma_60":44.03,"sma_120":43.6},{"date":"2026-07-21","open":48.97,"high":49.0,"low":47.88,"close":48.69,"volume":4995991,"rsi_14":36.13,"sma_20":49.69,"sma_60":44.21,"sma_120":43.65},{"date":"2026-07-22","open":47.63,"high":48.45,"low":47.22,"close":47.66,"volume":6071632,"rsi_14":35.89,"sma_20":49.61,"sma_60":44.35,"sma_120":43.69},{"date":"2026-07-23","open":45.5,"high":46.68,"low":44.43,"close":44.71,"volume":11772831,"rsi_14":28.32,"sma_20":49.3,"sma_60":44.46,"sma_120":43.71},{"date":"2026-07-24","open":44.7,"high":46.5,"low":44.48,"close":45.08,"volume":6366658,"rsi_14":27.17,"sma_20":48.95,"sma_60":44.57,"sma_120":43.71},{"date":"2026-07-27","open":46.03,"high":46.96,"low":44.83,"close":45.38,"volume":7301983,"rsi_14":32.4,"sma_20":48.62,"sma_60":44.71,"sma_120":43.73},{"date":"2026-07-28","open":45.65,"high":46.74,"low":44.55,"close":46.31,"volume":5299112,"rsi_14":39.95,"sma_20":48.36,"sma_60":44.85,"sma_120":43.75},{"date":"2026-07-29","open":45.0,"high":45.6,"low":44.33,"close":44.38,"volume":4209770,"rsi_14":31.38,"sma_20":48.0,"sma_60":44.94,"sma_120":43.77},{"date":"2026-07-30","open":45.0,"high":45.67,"low":44.19,"close":45.6,"volume":4672813,"rsi_14":39.42,"sma_20":47.76,"sma_60":45.06,"sma_120":43.79},{"date":"2026-07-31","open":45.35,"high":45.75,"low":44.8,"close":44.97,"volume":4167797,"rsi_14":39.13,"sma_20":47.5,"sma_60":45.15,"sma_120":43.8},{"date":"2026-08-03","open":46.6,"high":47.34,"low":45.73,"close":47.07,"volume":7846619,"rsi_14":48.36,"sma_20":47.31,"sma_60":45.24,"sma_120":44.0},{"date":"2026-08-04","open":47.9,"high":49.12,"low":47.29,"close":48.7,"volume":5885846,"rsi_14":48.19,"sma_20":47.27,"sma_60":45.37,"sma_120":43.96},{"date":"2026-08-05","open":48.77,"high":49.73,"low":48.62,"close":48.79,"volume":5591568,"rsi_14":47.9,"sma_20":47.28,"sma_60":45.49,"sma_120":43.94},{"date":"2026-08-06","open":48.42,"high":48.43,"low":46.89,"close":46.94,"volume":4451799},{"date":"2026-08-07","open":46.92,"high":47.27,"low":46.25,"close":47.05,"volume":3764644,"rsi_14":45.84,"sma_20":47.1,"sma_60":45.73,"sma_120":43.87},{"date":"2026-08-10","open":46.29,"high":46.45,"low":44.78,"close":44.9,"volume":5579266,"rsi_14":39.04,"sma_20":46.94,"sma_60":45.82,"sma_120":43.79},{"date":"2026-08-11","open":45.2,"high":45.89,"low":44.97,"close":45.52,"volume":3369418,"rsi_14":43.66,"sma_20":46.84,"sma_60":45.93,"sma_120":43.71},{"date":"2026-08-12","open":45.85,"high":45.96,"low":44.57,"close":44.98,"volume":2996395},{"date":"2026-08-13","open":45.84,"high":45.9,"low":44.85,"close":44.87,"volume":3406913,"rsi_14":49.26,"sma_20":46.4,"sma_60":46.14,"sma_120":43.59},{"date":"2026-08-14","open":44.75,"high":45.14,"low":44.1,"close":44.26,"volume":3042478,"rsi_14":46.14,"sma_20":46.21,"sma_60":46.26,"sma_120":43.54},{"date":"2026-08-17","open":44.09,"high":44.09,"low":43.24,"close":43.35,"volume":3742616,"rsi_14":39.79,"sma_20":45.96,"sma_60":46.32,"sma_120":43.48},{"date":"2026-08-18","open":43.01,"high":43.35,"low":42.42,"close":42.49,"volume":5033348,"rsi_14":42.96,"sma_20":45.65,"sma_60":46.35,"sma_120":43.42},{"date":"2026-08-19","open":42.6,"high":42.73,"low":41.39,"close":41.42,"volume":3632760},{"date":"2026-08-20","open":40.86,"high":41.0,"low":39.84,"close":39.89,"volume":4743215,"rsi_14":32.09,"sma_20":45.1,"sma_60":46.32,"sma_120":43.26},{"date":"2026-08-21","open":40.6,"high":40.6,"low":39.98,"close":40.38,"volume":3969041,"rsi_14":23.39,"sma_20":44.86,"sma_60":46.26,"sma_120":43.19},{"date":"2026-08-24","open":40.91,"high":41.13,"low":40.24,"close":40.71,"volume":5809295},{"date":"2026-08-25","open":41.65,"high":41.84,"low":40.42,"close":40.82,"volume":5808609,"rsi_14":14.7,"sma_20":44.35,"sma_60":46.18,"sma_120":43.08},{"date":"2026-08-26","open":41.75,"high":41.81,"low":40.66,"close":40.67,"volume":4142835,"rsi_14":17.31,"sma_20":44.17,"sma_60":46.15,"sma_120":43.06},{"date":"2026-08-27","open":40.52,"high":40.77,"low":39.69,"close":39.76,"volume":3757496,"rsi_14":14.92,"sma_20":43.88,"sma_60":46.11,"sma_120":43.04},{"date":"2026-08-28","open":40.56,"high":40.56,"low":39.63,"close":39.64,"volume":3131489,"rsi_14":18.54,"sma_20":43.61,"sma_60":46.09,"sma_120":43.01},{"date":"2026-08-31","open":39.14,"high":39.36,"low":38.45,"close":38.53,"volume":4537602,"rsi_14":10.5,"sma_20":43.18,"sma_60":46.04,"sma_120":42.98},{"date":"2026-09-01","open":38.1,"high":38.47,"low":37.58,"close":37.68,"volume":4343817},{"date":"2026-09-02","open":38.62,"high":39.05,"low":38.2,"close":38.61,"volume":4611620,"rsi_14":18.56,"sma_20":42.12,"sma_60":45.93,"sma_120":42.94},{"date":"2026-09-03","open":38.58,"high":39.05,"low":38.16,"close":38.73,"volume":4752105,"rsi_14":20.86,"sma_20":41.71,"sma_60":45.86,"sma_120":42.94},{"date":"2026-09-04","open":38.75,"high":39.76,"low":38.7,"close":39.62,"volume":5467707,"rsi_14":30.31,"sma_20":41.34,"sma_60":45.83,"sma_120":42.94},{"date":"2026-09-08","open":39.11,"high":39.32,"low":38.67,"close":38.67,"volume":3631958},{"date":"2026-09-09","open":37.89,"high":38.82,"low":37.75,"close":38.68,"volume":4375887,"rsi_14":33.88,"sma_20":40.69,"sma_60":45.62,"sma_120":42.9},{"date":"2026-09-10","open":38.25,"high":39.02,"low":38.1,"close":38.69,"volume":4610109},{"date":"2026-09-11","open":39.67,"high":39.67,"low":39.01,"close":39.24,"volume":5380316,"rsi_14":41.9,"sma_20":40.09,"sma_60":45.36,"sma_120":42.88},{"date":"2026-09-14","open":38.43,"high":39.88,"low":38.35,"close":39.52,"volume":6703884,"rsi_14":41.49,"sma_20":39.85,"sma_60":45.25,"sma_120":42.88},{"date":"2026-09-15","open":39.74,"high":39.76,"low":38.65,"close":39.28,"volume":5205452},{"date":"2026-09-16","open":39.95,"high":40.0,"low":38.16,"close":39.15,"volume":7675723,"rsi_14":39.32,"sma_20":39.48,"sma_60":44.94,"sma_120":42.86},{"date":"2026-09-17","open":40.0,"high":41.02,"low":39.87,"close":40.34,"volume":7973442,"rsi_14":53.93,"sma_20":39.43,"sma_60":44.79,"sma_120":42.87},{"date":"2026-09-18","open":40.51,"high":41.34,"low":40.49,"close":40.98,"volume":14082051,"rsi_14":58.48,"sma_20":39.48,"sma_60":44.63,"sma_120":42.9},{"date":"2026-09-21","open":41.68,"high":41.78,"low":40.93,"close":41.77,"volume":6337433,"rsi_14":71.37,"sma_20":39.55,"sma_60":44.45,"sma_120":42.95},{"date":"2026-09-22","open":42.75,"high":43.2,"low":41.63,"close":42.08,"volume":7720530,"rsi_14":81.24,"sma_20":39.62,"sma_60":44.29,"sma_120":42.98},{"date":"2026-09-23","open":41.55,"high":41.79,"low":40.99,"close":41.04,"volume":5659942},{"date":"2026-09-24","open":40.74,"high":41.85,"low":40.45,"close":41.55,"volume":6022973,"rsi_14":68.7,"sma_20":39.68,"sma_60":43.95,"sma_120":43.04},{"date":"2026-09-25","open":42.19,"high":42.77,"low":41.19,"close":42.68,"volume":6981505,"rsi_14":69.67,"sma_20":39.82,"sma_60":43.82,"sma_120":43.08},{"date":"2026-09-28","open":41.54,"high":42.96,"low":41.3,"close":42.28,"volume":5968579,"rsi_14":75.07,"sma_20":39.96,"sma_60":43.69,"sma_120":43.11},{"date":"2026-09-29","open":43.17,"high":43.17,"low":41.47,"close":42.08,"volume":4108783,"rsi_14":72.91,"sma_20":40.13,"sma_60":43.54,"sma_120":43.13},{"date":"2026-09-30","open":42.12,"high":42.24,"low":41.44,"close":41.64,"volume":4838785,"rsi_14":68.79,"sma_20":40.33,"sma_60":43.41,"sma_120":43.14},{"date":"2026-10-01","open":41.57,"high":42.19,"low":41.36,"close":41.84,"volume":5114526},{"date":"2026-10-02","open":42.8,"high":42.83,"low":41.81,"close":42.47,"volume":6196355,"rsi_14":68.79,"sma_20":40.68,"sma_60":43.19,"sma_120":43.18},{"date":"2026-10-05","open":42.5,"high":42.59,"low":41.7,"close":41.85,"volume":5795364},{"date":"2026-10-06","open":42.34,"high":43.16,"low":41.86,"close":42.45,"volume":4838029,"rsi_14":68.97,"sma_20":40.98,"sma_60":42.98,"sma_120":43.2},{"date":"2026-10-07","open":41.68,"high":42.14,"low":41.54,"close":41.72,"volume":4706901},{"date":"2026-10-08","open":41.0,"high":41.5,"low":40.82,"close":41.36,"volume":14561196,"rsi_14":52.39,"sma_20":41.27,"sma_60":42.76,"sma_120":43.19},{"date":"2026-10-09","open":41.02,"high":41.74,"low":40.62,"close":41.66,"volume":6874115,"rsi_14":49.26,"sma_20":41.39,"sma_60":42.63,"sma_120":43.19},{"date":"2026-10-12","open":41.2,"high":41.73,"low":40.67,"close":40.76,"volume":4101046,"rsi_14":41.81,"sma_20":41.45,"sma_60":42.5,"sma_120":43.19},{"date":"2026-10-13","open":40.86,"high":41.2,"low":40.14,"close":40.65,"volume":3985177,"rsi_14":47.27,"sma_20":41.52,"sma_60":42.38,"sma_120":43.2},{"date":"2026-10-14","open":39.9,"high":40.41,"low":39.09,"close":39.34,"volume":5918408,"rsi_14":36.16,"sma_20":41.53,"sma_60":42.22,"sma_120":43.22},{"date":"2026-10-15","open":39.47,"high":40.92,"low":39.25,"close":40.83,"volume":5487969,"rsi_14":38.69,"sma_20":41.55,"sma_60":42.11,"sma_120":43.23},{"date":"2026-10-16","open":40.91,"high":41.25,"low":39.45,"close":39.5,"volume":5615336,"rsi_14":34.91,"sma_20":41.48,"sma_60":42.02,"sma_120":43.24},{"date":"2026-10-19","open":39.77,"high":40.02,"low":38.75,"close":38.8,"volume":4443933,"rsi_14":33.16,"sma_20":41.33,"sma_60":41.92,"sma_120":43.24},{"date":"2026-10-20","open":38.72,"high":41.21,"low":38.5,"close":39.65,"volume":8257334,"rsi_14":40.18,"sma_20":41.21,"sma_60":41.82,"sma_120":43.26},{"date":"2026-10-21","open":39.87,"high":41.01,"low":39.37,"close":39.88,"volume":9152675,"rsi_14":40.41,"sma_20":41.15,"sma_60":41.71,"sma_120":43.28},{"date":"2026-10-22","open":38.65,"high":42.08,"low":38.65,"close":42.03,"volume":12238352,"rsi_14":48.07,"sma_20":41.17,"sma_60":41.67,"sma_120":43.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.0799999999999996,"pbr":2.46,"per":20.21,"roa":0.77,"roe":3.29,"grade":"C","comment":"PER 20.2배, ROE 3.29%","revenue":30073000000.0,"analysis":"PER 20.2배입니다. ROE 3.3%입니다. 시가총액 205.57억. 매출 300.73억, 영업이익 10.41억.","eps_basis":"TTM","debt_ratio":0.9727478113527253,"market_cap":20561412240,"net_income":836812880.0,"total_debt":6889000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":177.33,"total_assets":30122000000.0,"total_equity":7082000000.0,"profit_margin":2.78,"revenue_basis":"TTM","dividend_yield":1.83,"net_income_basis":"TTM","operating_income":1041000000.0,"operating_margin":3.46,"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":42.03,"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":42.33},{"date":"2016-10-25","close":41.95},{"date":"2016-10-26","close":38.4},{"date":"2016-10-27","close":39.24},{"date":"2016-10-28","close":39.18},{"date":"2016-10-31","close":40.05},{"date":"2016-11-01","close":39.68},{"date":"2016-11-02","close":39.61},{"date":"2016-11-03","close":39.7},{"date":"2016-11-04","close":40.38},{"date":"2016-11-07","close":41.57},{"date":"2016-11-08","close":41.93},{"date":"2016-11-09","close":42.37},{"date":"2016-11-10","close":43.64},{"date":"2016-11-11","close":43.84},{"date":"2016-11-14","close":45.35},{"date":"2016-11-15","close":46.25},{"date":"2016-11-16","close":45.85},{"date":"2016-11-17","close":46.69},{"date":"2016-11-18","close":47.06},{"date":"2016-11-21","close":47.36},{"date":"2016-11-22","close":47.1},{"date":"2016-11-23","close":47.37},{"date":"2016-11-25","close":47.45},{"date":"2016-11-28","close":47.52},{"date":"2016-11-29","close":47.24},{"date":"2016-11-30","close":46.61},{"date":"2016-12-01","close":47.07},{"date":"2016-12-02","close":47.91},{"date":"2016-12-05","close":47.07},{"date":"2016-12-06","close":47.68},{"date":"2016-12-07","close":49.85},{"date":"2016-12-08","close":49.6},{"date":"2016-12-09","close":49.79},{"date":"2016-12-12","close":49.37},{"date":"2016-12-13","close":49.55},{"date":"2016-12-14","close":49.28},{"date":"2016-12-15","close":50.59},{"date":"2016-12-16","close":49.93},{"date":"2016-12-19","close":50.35},{"date":"2016-12-20","close":50.89},{"date":"2016-12-21","close":50.65},{"date":"2016-12-22","close":50.25},{"date":"2016-12-23","close":50.45},{"date":"2016-12-27","close":50.49},{"date":"2016-12-28","close":50.17},{"date":"2016-12-29","close":50.2},{"date":"2016-12-30","close":49.84},{"date":"2017-01-03","close":49.98},{"date":"2017-01-04","close":51.3},{"date":"2017-01-05","close":50.47},{"date":"2017-01-06","close":49.93},{"date":"2017-01-09","close":50.3},{"date":"2017-01-10","close":51.34},{"date":"2017-01-11","close":51.68},{"date":"2017-01-12","close":51.01},{"date":"2017-01-13","close":51.15},{"date":"2017-01-17","close":50.24},{"date":"2017-01-18","close":50.38},{"date":"2017-01-19","close":50.07},{"date":"2017-01-20","close":51.09},{"date":"2017-01-23","close":49.94},{"date":"2017-01-24","close":49.65},{"date":"2017-01-25","close":49.46},{"date":"2017-01-26","close":53.92},{"date":"2017-01-27","close":52.7},{"date":"2017-01-30","close":52.35},{"date":"2017-01-31","close":52.31},{"date":"2017-02-01","close":52.73},{"date":"2017-02-02","close":52.86},{"date":"2017-02-03","close":52.88},{"date":"2017-02-06","close":53.07},{"date":"2017-02-07","close":53.04},{"date":"2017-02-08","close":52.92},{"date":"2017-02-09","close":54.52},{"date":"2017-02-10","close":54.71},{"date":"2017-02-13","close":55.73},{"date":"2017-02-14","close":55.31},{"date":"2017-02-15","close":57.29},{"date":"2017-02-16","close":56.34},{"date":"2017-02-17","close":57.32},{"date":"2017-02-21","close":57.86},{"date":"2017-02-22","close":57.91},{"date":"2017-02-23","close":57.26},{"date":"2017-02-24","close":58.54},{"date":"2017-02-27","close":58.43},{"date":"2017-02-28","close":57.8},{"date":"2017-03-01","close":58.88},{"date":"2017-03-02","close":57.57},{"date":"2017-03-03","close":58.86},{"date":"2017-03-06","close":57.56},{"date":"2017-03-07","close":56.83},{"date":"2017-03-08","close":56.68},{"date":"2017-03-09","close":56.36},{"date":"2017-03-10","close":55.88},{"date":"2017-03-13","close":54.49},{"date":"2017-03-14","close":52.88},{"date":"2017-03-15","close":54.29},{"date":"2017-03-16","close":54.15},{"date":"2017-03-17","close":53.18},{"date":"2017-03-20","close":53.45},{"date":"2017-03-21","close":51.88},{"date":"2017-03-22","close":52.46},{"date":"2017-03-23","close":52.37},{"date":"2017-03-24","close":52.61},{"date":"2017-03-27","close":52.88},{"date":"2017-03-28","close":54.19},{"date":"2017-03-29","close":53.48},{"date":"2017-03-30","close":53.83},{"date":"2017-03-31","close":53.76},{"date":"2017-04-03","close":54.0},{"date":"2017-04-04","close":53.07},{"date":"2017-04-05","close":53.35},{"date":"2017-04-06","close":53.38},{"date":"2017-04-07","close":54.54},{"date":"2017-04-10","close":54.22},{"date":"2017-04-11","close":55.06},{"date":"2017-04-12","close":55.51},{"date":"2017-04-13","close":54.31},{"date":"2017-04-17","close":54.72},{"date":"2017-04-18","close":54.42},{"date":"2017-04-19","close":54.65},{"date":"2017-04-20","close":55.95},{"date":"2017-04-21","close":55.63},{"date":"2017-04-24","close":56.49},{"date":"2017-04-25","close":57.09},{"date":"2017-04-26","close":56.94},{"date":"2017-04-27","close":55.75},{"date":"2017-04-28","close":56.22},{"date":"2017-05-01","close":56.28},{"date":"2017-05-02","close":58.33},{"date":"2017-05-03","close":58.16},{"date":"2017-05-04","close":58.34},{"date":"2017-05-05","close":58.4},{"date":"2017-05-08","close":57.48},{"date":"2017-05-09","close":58.28},{"date":"2017-05-10","close":58.37},{"date":"2017-05-11","close":58.09},{"date":"2017-05-12","close":57.22},{"date":"2017-05-15","close":58.03},{"date":"2017-05-16","close":58.27},{"date":"2017-05-17","close":57.04},{"date":"2017-05-18","close":57.29},{"date":"2017-05-19","close":58.04},{"date":"2017-05-22","close":58.92},{"date":"2017-05-23","close":59.64},{"date":"2017-05-24","close":59.58},{"date":"2017-05-25","close":60.92},{"date":"2017-05-26","close":60.67},{"date":"2017-05-30","close":59.48},{"date":"2017-05-31","close":60.09},{"date":"2017-06-01","close":60.3},{"date":"2017-06-02","close":60.36},{"date":"2017-06-05","close":60.99},{"date":"2017-06-06","close":60.1},{"date":"2017-06-07","close":59.96},{"date":"2017-06-08","close":59.16},{"date":"2017-06-09","close":59.46},{"date":"2017-06-12","close":58.99},{"date":"2017-06-13","close":59.21},{"date":"2017-06-14","close":59.53},{"date":"2017-06-15","close":60.11},{"date":"2017-06-16","close":60.29},{"date":"2017-06-19","close":60.92},{"date":"2017-06-20","close":60.33},{"date":"2017-06-21","close":61.03},{"date":"2017-06-22","close":61.52},{"date":"2017-06-23","close":61.92},{"date":"2017-06-26","close":61.75},{"date":"2017-06-27","close":61.51},{"date":"2017-06-28","close":62.01},{"date":"2017-06-29","close":61.81},{"date":"2017-06-30","close":62.14},{"date":"2017-07-03","close":62.07},{"date":"2017-07-05","close":63.16},{"date":"2017-07-06","close":63.36},{"date":"2017-07-07","close":64.24},{"date":"2017-07-10","close":63.13},{"date":"2017-07-11","close":61.81},{"date":"2017-07-12","close":62.08},{"date":"2017-07-13","close":62.02},{"date":"2017-07-14","close":61.93},{"date":"2017-07-17","close":62.14},{"date":"2017-07-18","close":61.57},{"date":"2017-07-19","close":61.41},{"date":"2017-07-20","close":60.4},{"date":"2017-07-21","close":60.28},{"date":"2017-07-24","close":59.81},{"date":"2017-07-25","close":58.82},{"date":"2017-07-26","close":59.52},{"date":"2017-07-27","close":56.57},{"date":"2017-07-28","close":56.56},{"date":"2017-07-31","close":55.51},{"date":"2017-08-01","close":55.72},{"date":"2017-08-02","close":55.7},{"date":"2017-08-03","close":56.11},{"date":"2017-08-04","close":56.58},{"date":"2017-08-07","close":55.37},{"date":"2017-08-08","close":54.81},{"date":"2017-08-09","close":54.69},{"date":"2017-08-10","close":54.01},{"date":"2017-08-11","close":54.14},{"date":"2017-08-14","close":54.72},{"date":"2017-08-15","close":55.2},{"date":"2017-08-16","close":55.31},{"date":"2017-08-17","close":53.15},{"date":"2017-08-18","close":53.17},{"date":"2017-08-21","close":53.54},{"date":"2017-08-22","close":53.43},{"date":"2017-08-23","close":51.72},{"date":"2017-08-24","close":50.71},{"date":"2017-08-25","close":52.68},{"date":"2017-08-28","close":51.75},{"date":"2017-08-29","close":51.46},{"date":"2017-08-30","close":51.52},{"date":"2017-08-31","close":52.14},{"date":"2017-09-01","close":52.19},{"date":"2017-09-05","close":51.14},{"date":"2017-09-06","close":51.67},{"date":"2017-09-07","close":52.21},{"date":"2017-09-08","close":52.87},{"date":"2017-09-11","close":53.6},{"date":"2017-09-12","close":53.95},{"date":"2017-09-13","close":54.66},{"date":"2017-09-14","close":54.35},{"date":"2017-09-15","close":54.72},{"date":"2017-09-18","close":54.09},{"date":"2017-09-19","close":53.54},{"date":"2017-09-20","close":54.25},{"date":"2017-09-21","close":54.63},{"date":"2017-09-22","close":54.93},{"date":"2017-09-25","close":55.12},{"date":"2017-09-26","close":55.72},{"date":"2017-09-27","close":55.88},{"date":"2017-09-28","close":56.17},{"date":"2017-09-29","close":55.98},{"date":"2017-10-02","close":55.99},{"date":"2017-10-03","close":58.51},{"date":"2017-10-04","close":58.38},{"date":"2017-10-05","close":58.29},{"date":"2017-10-06","close":58.44},{"date":"2017-10-09","close":57.66},{"date":"2017-10-10","close":58.01},{"date":"2017-10-11","close":58.55},{"date":"2017-10-12","close":58.81},{"date":"2017-10-13","close":59.12},{"date":"2017-10-16","close":58.88},{"date":"2017-10-17","close":58.73},{"date":"2017-10-18","close":58.83},{"date":"2017-10-19","close":58.63},{"date":"2017-10-20","close":59.37},{"date":"2017-10-23","close":58.76},{"date":"2017-10-24","close":58.8},{"date":"2017-10-25","close":57.1499},{"date":"2017-10-26","close":55.11},{"date":"2017-10-27","close":54.11},{"date":"2017-10-30","close":54.73},{"date":"2017-10-31","close":53.86},{"date":"2017-11-01","close":53.99},{"date":"2017-11-02","close":53.99},{"date":"2017-11-03","close":54.14},{"date":"2017-11-06","close":54.52},{"date":"2017-11-07","close":53.87},{"date":"2017-11-08","close":54.01},{"date":"2017-11-09","close":53.46},{"date":"2017-11-10","close":53.49},{"date":"2017-11-13","close":53.25},{"date":"2017-11-14","close":53.75},{"date":"2017-11-15","close":54.63},{"date":"2017-11-16","close":55.27},{"date":"2017-11-17","close":54.71},{"date":"2017-11-20","close":54.65},{"date":"2017-11-21","close":55.43},{"date":"2017-11-22","close":55.09},{"date":"2017-11-24","close":55.14},{"date":"2017-11-27","close":54.6},{"date":"2017-11-28","close":56.17},{"date":"2017-11-29","close":58.88},{"date":"2017-11-30","close":60.67},{"date":"2017-12-01","close":59.92},{"date":"2017-12-04","close":62.03},{"date":"2017-12-05","close":61.72},{"date":"2017-12-06","close":61.12},{"date":"2017-12-07","close":63.02},{"date":"2017-12-08","close":63.33},{"date":"2017-12-11","close":63.32},{"date":"2017-12-12","close":63.43},{"date":"2017-12-13","close":63.14},{"date":"2017-12-14","close":63.85},{"date":"2017-12-15","close":64.7},{"date":"2017-12-18","close":65.7},{"date":"2017-12-19","close":65.92},{"date":"2017-12-20","close":66.09},{"date":"2017-12-21","close":66.03},{"date":"2017-12-22","close":65.97},{"date":"2017-12-26","close":65.98},{"date":"2017-12-27","close":65.96},{"date":"2017-12-28","close":65.87},{"date":"2017-12-29","close":65.45},{"date":"2018-01-02","close":59.4437},{"date":"2018-01-03","close":58.2062},{"date":"2018-01-04","close":58.0179},{"date":"2018-01-05","close":57.6771},{"date":"2018-01-08","close":57.3902},{"date":"2018-01-09","close":55.9375},{"date":"2018-01-10","close":56.4576},{"date":"2018-01-11","close":58.1434},{"date":"2018-01-12","close":58.6097},{"date":"2018-01-16","close":58.7084},{"date":"2018-01-17","close":59.2464},{"date":"2018-01-18","close":58.3407},{"date":"2018-01-19","close":58.3317},{"date":"2018-01-22","close":58.1882},{"date":"2018-01-23","close":58.5201},{"date":"2018-01-24","close":55.785},{"date":"2018-01-25","close":53.9737},{"date":"2018-01-26","close":54.5386},{"date":"2018-01-29","close":54.1261},{"date":"2018-01-30","close":53.6508},{"date":"2018-01-31","close":54.5207},{"date":"2018-02-01","close":54.0813},{"date":"2018-02-02","close":52.6465},{"date":"2018-02-05","close":51.1042},{"date":"2018-02-06","close":52.1354},{"date":"2018-02-07","close":51.9112},{"date":"2018-02-08","close":49.8846},{"date":"2018-02-09","close":49.768},{"date":"2018-02-12","close":50.9428},{"date":"2018-02-13","close":51.2566},{"date":"2018-02-14","close":51.7677},{"date":"2018-02-15","close":52.1712},{"date":"2018-02-16","close":52.2519},{"date":"2018-02-20","close":51.7677},{"date":"2018-02-21","close":52.0367},{"date":"2018-02-22","close":51.4001},{"date":"2018-02-23","close":52.0009},{"date":"2018-02-26","close":53.3549},{"date":"2018-02-27","close":52.4403},{"date":"2018-02-28","close":51.8664},{"date":"2018-03-01","close":52.0188},{"date":"2018-03-02","close":51.8395},{"date":"2018-03-05","close":52.3506},{"date":"2018-03-06","close":52.3461},{"date":"2018-03-07","close":51.735},{"date":"2018-03-08","close":52.4539},{"date":"2018-03-09","close":53.6491},{"date":"2018-03-12","close":53.7031},{"date":"2018-03-13","close":54.2153},{"date":"2018-03-14","close":53.5772},{"date":"2018-03-15","close":53.8648},{"date":"2018-03-16","close":54.7275},{"date":"2018-03-19","close":54.4579},{"date":"2018-03-20","close":54.5388},{"date":"2018-03-21","close":51.9237},{"date":"2018-03-22","close":51.2228},{"date":"2018-03-23","close":50.9712},{"date":"2018-03-26","close":51.753},{"date":"2018-03-27","close":50.9442},{"date":"2018-03-28","close":50.5488},{"date":"2018-03-29","close":51.4744},{"date":"2018-04-02","close":48.8324},{"date":"2018-04-03","close":50.2972},{"date":"2018-04-04","close":50.6477},{"date":"2018-04-05","close":51.097},{"date":"2018-04-06","close":49.6861},{"date":"2018-04-09","close":49.2907},{"date":"2018-04-10","close":48.6437},{"date":"2018-04-11","close":48.0775},{"date":"2018-04-12","close":49.3716},{"date":"2018-04-13","close":49.4884},{"date":"2018-04-16","close":49.3267},{"date":"2018-04-17","close":48.7695},{"date":"2018-04-18","close":50.1624},{"date":"2018-04-19","close":49.2458},{"date":"2018-04-20","close":49.2188},{"date":"2018-04-23","close":49.4075},{"date":"2018-04-24","close":48.419},{"date":"2018-04-25","close":48.3741},{"date":"2018-04-26","close":47.8978},{"date":"2018-04-27","close":48.1045},{"date":"2018-04-30","close":47.4754},{"date":"2018-05-01","close":47.5743},{"date":"2018-05-02","close":46.9183},{"date":"2018-05-03","close":46.9452},{"date":"2018-05-04","close":47.4305},{"date":"2018-05-07","close":46.7296},{"date":"2018-05-08","close":47.0261},{"date":"2018-05-09","close":46.3342},{"date":"2018-05-10","close":46.6757},{"date":"2018-05-11","close":47.1429},{"date":"2018-05-14","close":46.9093},{"date":"2018-05-15","close":46.46},{"date":"2018-05-16","close":47.6372},{"date":"2018-05-17","close":47.1519},{"date":"2018-05-18","close":46.9003},{"date":"2018-05-21","close":46.9273},{"date":"2018-05-22","close":45.6961},{"date":"2018-05-23","close":45.2198},{"date":"2018-05-24","close":46.0196},{"date":"2018-05-25","close":47.5024},{"date":"2018-05-29","close":46.2713},{"date":"2018-05-30","close":46.1275},{"date":"2018-05-31","close":45.9028},{"date":"2018-06-01","close":45.795},{"date":"2018-06-04","close":46.4151},{"date":"2018-06-05","close":45.8832},{"date":"2018-06-06","close":45.748},{"date":"2018-06-07","close":45.6488},{"date":"2018-06-08","close":45.5046},{"date":"2018-06-11","close":45.9553},{"date":"2018-06-12","close":45.9463},{"date":"2018-06-13","close":46.2888},{"date":"2018-06-14","close":46.8207},{"date":"2018-06-15","close":47.037},{"date":"2018-06-18","close":47.2083},{"date":"2018-06-19","close":46.6134},{"date":"2018-06-20","close":46.8748},{"date":"2018-06-21","close":47.9114},{"date":"2018-06-22","close":46.7936},{"date":"2018-06-25","close":46.2257},{"date":"2018-06-26","close":46.1266},{"date":"2018-06-27","close":45.4054},{"date":"2018-06-28","close":45.7029},{"date":"2018-06-29","close":45.8652},{"date":"2018-07-02","close":46.4601},{"date":"2018-07-03","close":46.4421},{"date":"2018-07-05","close":46.7486},{"date":"2018-07-06","close":47.5418},{"date":"2018-07-09","close":48.0106},{"date":"2018-07-10","close":47.7762},{"date":"2018-07-11","close":47.3525},{"date":"2018-07-12","close":47.5689},{"date":"2018-07-13","close":47.8573},{"date":"2018-07-16","close":47.8483},{"date":"2018-07-17","close":47.9745},{"date":"2018-07-18","close":48.5875},{"date":"2018-07-19","close":48.4793},{"date":"2018-07-20","close":48.1638},{"date":"2018-07-23","close":48.281},{"date":"2018-07-24","close":46.7936},{"date":"2018-07-25","close":47.1362},{"date":"2018-07-26","close":51.1115},{"date":"2018-07-27","close":52.6259},{"date":"2018-07-30","close":52.1933},{"date":"2018-07-31","close":52.4276},{"date":"2018-08-01","close":50.9493},{"date":"2018-08-02","close":51.1025},{"date":"2018-08-03","close":51.7516},{"date":"2018-08-06","close":52.0941},{"date":"2018-08-07","close":52.3645},{"date":"2018-08-08","close":53.0226},{"date":"2018-08-09","close":53.1758},{"date":"2018-08-10","close":53.1758},{"date":"2018-08-13","close":53.0406},{"date":"2018-08-14","close":53.266},{"date":"2018-08-15","close":54.3838},{"date":"2018-08-16","close":53.6536},{"date":"2018-08-17","close":53.7978},{"date":"2018-08-20","close":55.5556},{"date":"2018-08-21","close":55.1308},{"date":"2018-08-22","close":54.7784},{"date":"2018-08-23","close":55.1399},{"date":"2018-08-24","close":55.1218},{"date":"2018-08-27","close":55.0495},{"date":"2018-08-28","close":55.4291},{"date":"2018-08-29","close":55.3297},{"date":"2018-08-30","close":54.9682},{"date":"2018-08-31","close":55.402},{"date":"2018-09-04","close":56.0256},{"date":"2018-09-05","close":55.4924},{"date":"2018-09-06","close":55.158},{"date":"2018-09-07","close":55.9443},{"date":"2018-09-10","close":56.4956},{"date":"2018-09-11","close":56.9203},{"date":"2018-09-12","close":55.4652},{"date":"2018-09-13","close":56.36},{"date":"2018-09-14","close":56.4233},{"date":"2018-09-17","close":57.0288},{"date":"2018-09-18","close":56.9836},{"date":"2018-09-19","close":57.0378},{"date":"2018-09-20","close":56.4865},{"date":"2018-09-21","close":57.6343},{"date":"2018-09-24","close":56.0889},{"date":"2018-09-25","close":55.7183},{"date":"2018-09-26","close":56.116},{"date":"2018-09-27","close":56.6763},{"date":"2018-09-28","close":56.4413},{"date":"2018-10-01","close":55.7635},{"date":"2018-10-02","close":55.2935},{"date":"2018-10-03","close":55.7454},{"date":"2018-10-04","close":55.655},{"date":"2018-10-05","close":55.176},{"date":"2018-10-08","close":54.7874},{"date":"2018-10-09","close":53.7661},{"date":"2018-10-10","close":51.814},{"date":"2018-10-11","close":51.5428},{"date":"2018-10-12","close":51.8591},{"date":"2018-10-15","close":52.1303},{"date":"2018-10-16","close":53.269},{"date":"2018-10-17","close":53.504},{"date":"2018-10-18","close":52.3833},{"date":"2018-10-19","close":52.537},{"date":"2018-10-22","close":52.302},{"date":"2018-10-23","close":51.9495},{"date":"2018-10-24","close":49.3376},{"date":"2018-10-25","close":45.1079},{"date":"2018-10-26","close":44.8096},{"date":"2018-10-29","close":43.3003},{"date":"2018-10-30","close":44.421},{"date":"2018-10-31","close":44.3758},{"date":"2018-11-01","close":46.0478},{"date":"2018-11-02","close":46.8341},{"date":"2018-11-05","close":46.4726},{"date":"2018-11-06","close":46.8703},{"date":"2018-11-07","close":47.7921},{"date":"2018-11-08","close":47.6475},{"date":"2018-11-09","close":47.4396},{"date":"2018-11-12","close":46.8974},{"date":"2018-11-13","close":47.6566},{"date":"2018-11-14","close":47.4306},{"date":"2018-11-15","close":48.1084},{"date":"2018-11-16","close":47.521},{"date":"2018-11-19","close":47.3493},{"date":"2018-11-20","close":46.6082},{"date":"2018-11-21","close":47.2227},{"date":"2018-11-23","close":47.6114},{"date":"2018-11-26","close":47.6837},{"date":"2018-11-27","close":47.7108},{"date":"2018-11-28","close":47.9729},{"date":"2018-11-29","close":48.1084},{"date":"2018-11-30","close":49.3557},{"date":"2018-12-03","close":49.1388},{"date":"2018-12-04","close":47.8607},{"date":"2018-12-06","close":48.5858},{"date":"2018-12-07","close":46.5554},{"date":"2018-12-10","close":46.3559},{"date":"2018-12-11","close":46.3016},{"date":"2018-12-12","close":46.1384},{"date":"2018-12-13","close":45.6308},{"date":"2018-12-14","close":45.4042},{"date":"2018-12-17","close":44.7697},{"date":"2018-12-18","close":44.96},{"date":"2018-12-19","close":44.2167},{"date":"2018-12-20","close":42.6667},{"date":"2018-12-21","close":41.6515},{"date":"2018-12-24","close":40.2465},{"date":"2018-12-26","close":42.3494},{"date":"2018-12-27","close":42.4219},{"date":"2018-12-28","close":42.3857},{"date":"2018-12-31","close":42.1319},{"date":"2019-01-02","close":42.7301},{"date":"2019-01-03","close":41.3433},{"date":"2019-01-04","close":43.3828},{"date":"2019-01-07","close":43.3918},{"date":"2019-01-08","close":43.0927},{"date":"2019-01-09","close":44.4887},{"date":"2019-01-10","close":44.4071},{"date":"2019-01-11","close":43.981},{"date":"2019-01-14","close":44.1986},{"date":"2019-01-15","close":44.9691},{"date":"2019-01-16","close":45.1232},{"date":"2019-01-17","close":45.8574},{"date":"2019-01-18","close":46.7457},{"date":"2019-01-22","close":45.8121},{"date":"2019-01-23","close":46.2472},{"date":"2019-01-24","close":49.1388},{"date":"2019-01-25","close":49.8367},{"date":"2019-01-28","close":50.3262},{"date":"2019-01-29","close":51.0967},{"date":"2019-01-30","close":52.1119},{"date":"2019-01-31","close":51.4502},{"date":"2019-02-01","close":51.7856},{"date":"2019-02-04","close":52.8371},{"date":"2019-02-05","close":52.4654},{"date":"2019-02-06","close":52.2207},{"date":"2019-02-07","close":52.1028},{"date":"2019-02-08","close":52.257},{"date":"2019-02-11","close":52.828},{"date":"2019-02-12","close":52.3023},{"date":"2019-02-13","close":52.5742},{"date":"2019-02-14","close":52.5742},{"date":"2019-02-15","close":52.3023},{"date":"2019-02-19","close":52.2751},{"date":"2019-02-20","close":49.32},{"date":"2019-02-21","close":49.2294},{"date":"2019-02-22","close":48.6039},{"date":"2019-02-25","close":48.9121},{"date":"2019-02-26","close":48.6674},{"date":"2019-02-27","close":48.8124},{"date":"2019-02-28","close":50.7976},{"date":"2019-03-01","close":49.2566},{"date":"2019-03-04","close":48.7943},{"date":"2019-03-05","close":48.5397},{"date":"2019-03-06","close":48.2397},{"date":"2019-03-07","close":47.667},{"date":"2019-03-08","close":47.0669},{"date":"2019-03-11","close":46.9214},{"date":"2019-03-12","close":45.8214},{"date":"2019-03-13","close":46.0123},{"date":"2019-03-14","close":46.5123},{"date":"2019-03-15","close":46.7032},{"date":"2019-03-18","close":46.4396},{"date":"2019-03-19","close":46.1305},{"date":"2019-03-20","close":45.185},{"date":"2019-03-21","close":46.1305},{"date":"2019-03-22","close":44.8395},{"date":"2019-03-25","close":44.2667},{"date":"2019-03-26","close":44.3213},{"date":"2019-03-27","close":45.3032},{"date":"2019-03-28","close":45.8668},{"date":"2019-03-29","close":47.1942},{"date":"2019-04-01","close":47.6488},{"date":"2019-04-02","close":47.9215},{"date":"2019-04-03","close":48.0852},{"date":"2019-04-04","close":48.3488},{"date":"2019-04-05","close":48.4125},{"date":"2019-04-08","close":47.2215},{"date":"2019-04-09","close":47.176},{"date":"2019-04-10","close":47.8397},{"date":"2019-04-11","close":48.1852},{"date":"2019-04-12","close":48.3034},{"date":"2019-04-15","close":47.5397},{"date":"2019-04-16","close":47.9851},{"date":"2019-04-17","close":47.967},{"date":"2019-04-18","close":47.4397},{"date":"2019-04-22","close":47.0124},{"date":"2019-04-23","close":47.9942},{"date":"2019-04-24","close":48.1215},{"date":"2019-04-25","close":48.5034},{"date":"2019-04-26","close":48.167},{"date":"2019-04-29","close":48.9398},{"date":"2019-04-30","close":49.3034},{"date":"2019-05-01","close":49.0034},{"date":"2019-05-02","close":48.5216},{"date":"2019-05-03","close":48.7488},{"date":"2019-05-06","close":48.6216},{"date":"2019-05-07","close":47.4669},{"date":"2019-05-08","close":47.6488},{"date":"2019-05-09","close":47.6942},{"date":"2019-05-10","close":47.9488},{"date":"2019-05-13","close":46.4032},{"date":"2019-05-14","close":46.9578},{"date":"2019-05-15","close":47.2851},{"date":"2019-05-16","close":47.8124},{"date":"2019-05-17","close":47.4942},{"date":"2019-05-20","close":47.2851},{"date":"2019-05-21","close":48.5216},{"date":"2019-05-22","close":47.7942},{"date":"2019-05-23","close":46.3305},{"date":"2019-05-24","close":46.5032},{"date":"2019-05-28","close":45.485},{"date":"2019-05-29","close":45.0577},{"date":"2019-05-30","close":44.9031},{"date":"2019-05-31","close":43.2757},{"date":"2019-06-03","close":43.4485},{"date":"2019-06-04","close":44.6714},{"date":"2019-06-05","close":45.8303},{"date":"2019-06-06","close":45.6113},{"date":"2019-06-07","close":45.9672},{"date":"2019-06-10","close":45.9034},{"date":"2019-06-11","close":46.1589},{"date":"2019-06-12","close":46.3688},{"date":"2019-06-13","close":47.8015},{"date":"2019-06-14","close":47.2905},{"date":"2019-06-17","close":46.7064},{"date":"2019-06-18","close":47.181},{"date":"2019-06-19","close":47.0076},{"date":"2019-06-20","close":47.0167},{"date":"2019-06-21","close":46.7703},{"date":"2019-06-24","close":46.7429},{"date":"2019-06-25","close":46.5422},{"date":"2019-06-26","close":46.2684},{"date":"2019-06-27","close":46.3049},{"date":"2019-06-28","close":46.3414},{"date":"2019-07-01","close":47.035},{"date":"2019-07-02","close":46.9346},{"date":"2019-07-03","close":47.3544},{"date":"2019-07-05","close":47.3452},{"date":"2019-07-08","close":47.5278},{"date":"2019-07-09","close":47.1718},{"date":"2019-07-10","close":47.327},{"date":"2019-07-11","close":47.3087},{"date":"2019-07-12","close":47.9202},{"date":"2019-07-15","close":47.692},{"date":"2019-07-16","close":48.6229},{"date":"2019-07-17","close":47.7285},{"date":"2019-07-18","close":47.8563},{"date":"2019-07-19","close":47.473},{"date":"2019-07-22","close":48.0753},{"date":"2019-07-23","close":49.3894},{"date":"2019-07-24","close":49.937},{"date":"2019-07-25","close":50.1104},{"date":"2019-07-26","close":48.5955},{"date":"2019-07-29","close":48.2578},{"date":"2019-07-30","close":47.9567},{"date":"2019-07-31","close":47.0258},{"date":"2019-08-01","close":46.5057},{"date":"2019-08-02","close":46.1954},{"date":"2019-08-05","close":44.6805},{"date":"2019-08-06","close":45.3649},{"date":"2019-08-07","close":45.5657},{"date":"2019-08-08","close":46.0767},{"date":"2019-08-09","close":46.0402},{"date":"2019-08-12","close":45.6752},{"date":"2019-08-13","close":45.5566},{"date":"2019-08-14","close":44.498},{"date":"2019-08-15","close":43.996},{"date":"2019-08-16","close":45.4379},{"date":"2019-08-19","close":46.2136},{"date":"2019-08-20","close":45.8107},{"date":"2019-08-21","close":46.3327},{"date":"2019-08-22","close":46.8822},{"date":"2019-08-23","close":46.3052},{"date":"2019-08-26","close":46.4243},{"date":"2019-08-27","close":46.2411},{"date":"2019-08-28","close":46.8547},{"date":"2019-08-29","close":47.8988},{"date":"2019-08-30","close":47.9171},{"date":"2019-09-03","close":47.0562},{"date":"2019-09-04","close":47.7156},{"date":"2019-09-05","close":48.1003},{"date":"2019-09-06","close":47.7523},{"date":"2019-09-09","close":48.6131},{"date":"2019-09-10","close":48.8879},{"date":"2019-09-11","close":50.106},{"date":"2019-09-12","close":50.3533},{"date":"2019-09-13","close":51.0951},{"date":"2019-09-16","close":51.1134},{"date":"2019-09-17","close":51.0401},{"date":"2019-09-18","close":51.4981},{"date":"2019-09-19","close":50.4448},{"date":"2019-09-20","close":49.9045},{"date":"2019-09-23","close":49.8953},{"date":"2019-09-24","close":50.1243},{"date":"2019-09-25","close":50.2067},{"date":"2019-09-26","close":49.9869},{"date":"2019-09-27","close":49.7671},{"date":"2019-09-30","close":49.4649},{"date":"2019-10-01","close":48.8787},{"date":"2019-10-02","close":47.6607},{"date":"2019-10-03","close":47.8621},{"date":"2019-10-04","close":48.3476},{"date":"2019-10-07","close":48.5765},{"date":"2019-10-08","close":48.5674},{"date":"2019-10-09","close":48.9886},{"date":"2019-10-10","close":49.1535},{"date":"2019-10-11","close":49.3825},{"date":"2019-10-14","close":49.4832},{"date":"2019-10-15","close":49.6023},{"date":"2019-10-16","close":49.1535},{"date":"2019-10-17","close":49.3275},{"date":"2019-10-18","close":48.9795},{"date":"2019-10-21","close":48.7505},{"date":"2019-10-22","close":48.4666},{"date":"2019-10-23","close":48.7597},{"date":"2019-10-24","close":51.553},{"date":"2019-10-25","close":51.9651},{"date":"2019-10-28","close":52.7894},{"date":"2019-10-29","close":52.3956},{"date":"2019-10-30","close":52.2399},{"date":"2019-10-31","close":51.4065},{"date":"2019-11-01","close":51.5255},{"date":"2019-11-04","close":52.185},{"date":"2019-11-05","close":53.0092},{"date":"2019-11-06","close":52.9909},{"date":"2019-11-07","close":53.3389},{"date":"2019-11-08","close":53.284},{"date":"2019-11-11","close":53.3572},{"date":"2019-11-12","close":52.9817},{"date":"2019-11-13","close":52.7436},{"date":"2019-11-14","close":52.7803},{"date":"2019-11-15","close":52.9268},{"date":"2019-11-18","close":52.9176},{"date":"2019-11-19","close":52.707},{"date":"2019-11-20","close":52.0476},{"date":"2019-11-21","close":51.8278},{"date":"2019-11-22","close":52.2124},{"date":"2019-11-25","close":52.7161},{"date":"2019-11-26","close":52.7436},{"date":"2019-11-27","close":52.8901},{"date":"2019-11-29","close":52.7894},{"date":"2019-12-02","close":51.9468},{"date":"2019-12-03","close":51.2233},{"date":"2019-12-04","close":51.0859},{"date":"2019-12-05","close":50.857},{"date":"2019-12-06","close":51.2325},{"date":"2019-12-09","close":50.802},{"date":"2019-12-10","close":50.4529},{"date":"2019-12-11","close":49.6167},{"date":"2019-12-12","close":50.067},{"date":"2019-12-13","close":49.7546},{"date":"2019-12-16","close":49.9383},{"date":"2019-12-17","close":49.7821},{"date":"2019-12-18","close":49.2492},{"date":"2019-12-19","close":49.6902},{"date":"2019-12-20","close":50.1956},{"date":"2019-12-23","close":50.7653},{"date":"2019-12-24","close":50.4804},{"date":"2019-12-26","close":50.4437},{"date":"2019-12-27","close":49.9108},{"date":"2019-12-30","close":49.6902},{"date":"2019-12-31","close":49.5984},{"date":"2020-01-02","close":50.3885},{"date":"2020-01-03","close":49.9383},{"date":"2020-01-06","close":49.7362},{"date":"2020-01-07","close":49.8832},{"date":"2020-01-08","close":49.9567},{"date":"2020-01-09","close":49.8924},{"date":"2020-01-10","close":49.5616},{"date":"2020-01-13","close":49.6075},{"date":"2020-01-14","close":50.067},{"date":"2020-01-15","close":50.5631},{"date":"2020-01-16","close":50.8112},{"date":"2020-01-17","close":50.5448},{"date":"2020-01-21","close":49.1941},{"date":"2020-01-22","close":49.1389},{"date":"2020-01-23","close":50.9031},{"date":"2020-01-24","close":51.9597},{"date":"2020-01-27","close":51.6841},{"date":"2020-01-28","close":52.9245},{"date":"2020-01-29","close":52.2721},{"date":"2020-01-30","close":51.2982},{"date":"2020-01-31","close":50.5172},{"date":"2020-02-03","close":50.7377},{"date":"2020-02-04","close":51.1604},{"date":"2020-02-05","close":52.3273},{"date":"2020-02-06","close":53.0348},{"date":"2020-02-07","close":52.6121},{"date":"2020-02-10","close":52.7591},{"date":"2020-02-11","close":53.2277},{"date":"2020-02-12","close":53.7331},{"date":"2020-02-13","close":53.7882},{"date":"2020-02-14","close":53.2645},{"date":"2020-02-18","close":52.9245},{"date":"2020-02-19","close":52.4743},{"date":"2020-02-20","close":52.3181},{"date":"2020-02-21","close":51.9414},{"date":"2020-02-24","close":49.7178},{"date":"2020-02-25","close":45.629},{"date":"2020-02-26","close":44.9307},{"date":"2020-02-27","close":42.845},{"date":"2020-02-28","close":42.4407},{"date":"2020-03-02","close":43.139},{"date":"2020-03-03","close":41.7001},{"date":"2020-03-04","close":43.2866},{"date":"2020-03-05","close":41.737},{"date":"2020-03-06","close":42.1797},{"date":"2020-03-09","close":40.2335},{"date":"2020-03-10","close":42.0229},{"date":"2020-03-11","close":39.1913},{"date":"2020-03-12","close":33.2697},{"date":"2020-03-13","close":38.0752},{"date":"2020-03-16","close":34.6071},{"date":"2020-03-17","close":35.2804},{"date":"2020-03-18","close":32.4211},{"date":"2020-03-19","close":28.4642},{"date":"2020-03-20","close":29.4603},{"date":"2020-03-23","close":31.1114},{"date":"2020-03-24","close":34.7362},{"date":"2020-03-25","close":36.3412},{"date":"2020-03-26","close":38.0291},{"date":"2020-03-27","close":33.5556},{"date":"2020-03-30","close":32.375},{"date":"2020-03-31","close":32.8454},{"date":"2020-04-01","close":29.5526},{"date":"2020-04-02","close":29.0545},{"date":"2020-04-03","close":28.169},{"date":"2020-04-06","close":28.3166},{"date":"2020-04-07","close":30.2259},{"date":"2020-04-08","close":31.6371},{"date":"2020-04-09","close":33.6386},{"date":"2020-04-13","close":31.6002},{"date":"2020-04-14","close":32.0798},{"date":"2020-04-15","close":30.272},{"date":"2020-04-16","close":28.2981},{"date":"2020-04-17","close":28.7686},{"date":"2020-04-20","close":28.6486},{"date":"2020-04-21","close":27.7724},{"date":"2020-04-22","close":27.4035},{"date":"2020-04-23","close":27.8001},{"date":"2020-04-24","close":27.053},{"date":"2020-04-27","close":26.85},{"date":"2020-04-28","close":27.385},{"date":"2020-04-29","close":28.5656},{"date":"2020-04-30","close":28.8239},{"date":"2020-05-01","close":26.9607},{"date":"2020-05-04","close":25.4204},{"date":"2020-05-05","close":24.3689},{"date":"2020-05-06","close":22.9946},{"date":"2020-05-07","close":23.4742},{"date":"2020-05-08","close":25.0883},{"date":"2020-05-11","close":24.0645},{"date":"2020-05-12","close":23.2805},{"date":"2020-05-13","close":22.1368},{"date":"2020-05-14","close":22.8562},{"date":"2020-05-15","close":22.0168},{"date":"2020-05-18","close":24.9869},{"date":"2020-05-19","close":25.5403},{"date":"2020-05-20","close":26.8869},{"date":"2020-05-21","close":27.302},{"date":"2020-05-22","close":26.6287},{"date":"2020-05-26","close":29.9953},{"date":"2020-05-27","close":31.0468},{"date":"2020-05-28","close":30.023},{"date":"2020-05-29","close":29.6079},{"date":"2020-06-01","close":31.0099},{"date":"2020-06-02","close":31.8031},{"date":"2020-06-03","close":33.5925},{"date":"2020-06-04","close":35.2989},{"date":"2020-06-05","close":35.2159},{"date":"2020-06-08","close":37.4388},{"date":"2020-06-09","close":35.0591},{"date":"2020-06-10","close":34.2566},{"date":"2020-06-11","close":30.2812},{"date":"2020-06-12","close":33.0852},{"date":"2020-06-15","close":33.5187},{"date":"2020-06-16","close":33.7309},{"date":"2020-06-17","close":33.4911},{"date":"2020-06-18","close":33.0668},{"date":"2020-06-19","close":31.8677},{"date":"2020-06-22","close":31.6924},{"date":"2020-06-23","close":32.0522},{"date":"2020-06-24","close":29.7463},{"date":"2020-06-25","close":30.4104},{"date":"2020-06-26","close":29.4788},{"date":"2020-06-29","close":32.3197},{"date":"2020-06-30","close":31.5264},{"date":"2020-07-01","close":31.1852},{"date":"2020-07-02","close":31.4711},{"date":"2020-07-06","close":31.6371},{"date":"2020-07-07","close":30.4473},{"date":"2020-07-08","close":30.3366},{"date":"2020-07-09","close":29.1191},{"date":"2020-07-10","close":30.641},{"date":"2020-07-13","close":30.106},{"date":"2020-07-14","close":30.6686},{"date":"2020-07-15","close":32.9745},{"date":"2020-07-16","close":31.5541},{"date":"2020-07-17","close":31.4803},{"date":"2020-07-20","close":30.4196},{"date":"2020-07-21","close":31.0099},{"date":"2020-07-22","close":30.7147},{"date":"2020-07-23","close":30.2443},{"date":"2020-07-24","close":29.2021},{"date":"2020-07-27","close":29.0822},{"date":"2020-07-28","close":29.7832},{"date":"2020-07-29","close":29.322},{"date":"2020-07-30","close":28.5564},{"date":"2020-07-31","close":28.4918},{"date":"2020-08-03","close":29.1283},{"date":"2020-08-04","close":28.9622},{"date":"2020-08-05","close":30.1798},{"date":"2020-08-06","close":30.4565},{"date":"2020-08-07","close":30.6963},{"date":"2020-08-10","close":32.2735},{"date":"2020-08-11","close":32.5503},{"date":"2020-08-12","close":32.5134},{"date":"2020-08-13","close":32.0153},{"date":"2020-08-14","close":32.1905},{"date":"2020-08-17","close":31.1852},{"date":"2020-08-18","close":31.508},{"date":"2020-08-19","close":31.6094},{"date":"2020-08-20","close":31.7847},{"date":"2020-08-21","close":31.9968},{"date":"2020-08-24","close":34.0445},{"date":"2020-08-25","close":34.1828},{"date":"2020-08-26","close":33.5556},{"date":"2020-08-27","close":34.727},{"date":"2020-08-28","close":35.797},{"date":"2020-08-31","close":34.6625},{"date":"2020-09-01","close":34.9668},{"date":"2020-09-02","close":36.129},{"date":"2020-09-03","close":35.7324},{"date":"2020-09-04","close":36.3319},{"date":"2020-09-08","close":37.3558},{"date":"2020-09-09","close":36.1751},{"date":"2020-09-10","close":35.9169},{"date":"2020-09-11","close":35.9261},{"date":"2020-09-14","close":36.9499},{"date":"2020-09-15","close":37.4572},{"date":"2020-09-16","close":38.8316},{"date":"2020-09-17","close":37.2635},{"date":"2020-09-18","close":36.7378},{"date":"2020-09-21","close":34.6071},{"date":"2020-09-22","close":35.1605},{"date":"2020-09-23","close":34.6348},{"date":"2020-09-24","close":33.9984},{"date":"2020-09-25","close":34.2197},{"date":"2020-09-28","close":35.2712},{"date":"2020-09-29","close":34.6901},{"date":"2020-09-30","close":34.5887},{"date":"2020-10-01","close":34.9853},{"date":"2020-10-02","close":35.7509},{"date":"2020-10-05","close":35.5018},{"date":"2020-10-06","close":34.6625},{"date":"2020-10-07","close":35.594},{"date":"2020-10-08","close":35.963},{"date":"2020-10-09","close":36.6455},{"date":"2020-10-12","close":36.1475},{"date":"2020-10-13","close":36.0921},{"date":"2020-10-14","close":36.2028},{"date":"2020-10-15","close":35.7877},{"date":"2020-10-16","close":36.5994},{"date":"2020-10-19","close":36.7562},{"date":"2020-10-20","close":37.0422},{"date":"2020-10-21","close":36.747},{"date":"2020-10-22","close":38.6747},{"date":"2020-10-23","close":39.468},{"date":"2020-10-26","close":37.9092},{"date":"2020-10-27","close":36.83},{"date":"2020-10-28","close":35.179},{"date":"2020-10-29","close":36.498},{"date":"2020-10-30","close":36.4611},{"date":"2020-11-02","close":35.4188},{"date":"2020-11-03","close":35.8339},{"date":"2020-11-04","close":35.9077},{"date":"2020-11-05","close":37.8631},{"date":"2020-11-06","close":36.9038},{"date":"2020-11-09","close":40.4826},{"date":"2020-11-10","close":41.3312},{"date":"2020-11-11","close":39.8646},{"date":"2020-11-12","close":38.6655},{"date":"2020-11-13","close":40.4734},{"date":"2020-11-16","close":42.0414},{"date":"2020-11-17","close":42.1152},{"date":"2020-11-18","close":42.0598},{"date":"2020-11-19","close":42.5026},{"date":"2020-11-20","close":42.0045},{"date":"2020-11-23","close":43.1759},{"date":"2020-11-24","close":44.5041},{"date":"2020-11-25","close":44.5225},{"date":"2020-11-27","close":44.0245},{"date":"2020-11-30","close":42.7424},{"date":"2020-12-01","close":43.6002},{"date":"2020-12-02","close":43.757},{"date":"2020-12-03","close":44.1075},{"date":"2020-12-04","close":43.8953},{"date":"2020-12-07","close":44.172},{"date":"2020-12-08","close":43.6094},{"date":"2020-12-09","close":42.2074},{"date":"2020-12-10","close":43.1667},{"date":"2020-12-11","close":42.3181},{"date":"2020-12-14","close":41.7462},{"date":"2020-12-15","close":42.8162},{"date":"2020-12-16","close":42.1797},{"date":"2020-12-17","close":42.7885},{"date":"2020-12-18","close":42.4564},{"date":"2020-12-21","close":42.2443},{"date":"2020-12-22","close":41.8016},{"date":"2020-12-23","close":43.1205},{"date":"2020-12-24","close":42.687},{"date":"2020-12-28","close":42.5395},{"date":"2020-12-29","close":42.5671},{"date":"2020-12-30","close":42.8069},{"date":"2020-12-31","close":42.9914},{"date":"2021-01-04","close":41.5433},{"date":"2021-01-05","close":42.0967},{"date":"2021-01-06","close":43.1205},{"date":"2021-01-07","close":43.6555},{"date":"2021-01-08","close":43.3327},{"date":"2021-01-11","close":43.757},{"date":"2021-01-12","close":44.3934},{"date":"2021-01-13","close":44.2643},{"date":"2021-01-14","close":45.0298},{"date":"2021-01-15","close":43.0375},{"date":"2021-01-19","close":43.2681},{"date":"2021-01-20","close":44.4672},{"date":"2021-01-21","close":44.0614},{"date":"2021-01-22","close":43.7109},{"date":"2021-01-25","close":42.0783},{"date":"2021-01-26","close":42.2535},{"date":"2021-01-27","close":40.7224},{"date":"2021-01-28","close":41.1375},{"date":"2021-01-29","close":40.5287},{"date":"2021-02-01","close":41.3127},{"date":"2021-02-02","close":42.0783},{"date":"2021-02-03","close":42.9361},{"date":"2021-02-04","close":45.3158},{"date":"2021-02-05","close":46.1643},{"date":"2021-02-08","close":48.1843},{"date":"2021-02-09","close":47.2066},{"date":"2021-02-10","close":47.2989},{"date":"2021-02-11","close":47.428},{"date":"2021-02-12","close":47.3542},{"date":"2021-02-16","close":47.9261},{"date":"2021-02-17","close":48.3688},{"date":"2021-02-18","close":47.9168},{"date":"2021-02-19","close":48.7101},{"date":"2021-02-22","close":50.5364},{"date":"2021-02-23","close":52.3165},{"date":"2021-02-24","close":54.687},{"date":"2021-02-25","close":53.7831},{"date":"2021-02-26","close":53.6171},{"date":"2021-03-01","close":53.5525},{"date":"2021-03-02","close":53.3219},{"date":"2021-03-03","close":53.3311},{"date":"2021-03-04","close":51.7262},{"date":"2021-03-05","close":52.501},{"date":"2021-03-08","close":55.8492},{"date":"2021-03-09","close":54.3549},{"date":"2021-03-10","close":53.9676},{"date":"2021-03-11","close":53.9307},{"date":"2021-03-12","close":56.2919},{"date":"2021-03-15","close":57.2788},{"date":"2021-03-16","close":55.84},{"date":"2021-03-17","close":56.9745},{"date":"2021-03-18","close":56.2089},{"date":"2021-03-19","close":56.3104},{"date":"2021-03-22","close":54.8438},{"date":"2021-03-23","close":53.1467},{"date":"2021-03-24","close":53.2204},{"date":"2021-03-25","close":55.2589},{"date":"2021-03-26","close":56.5317},{"date":"2021-03-29","close":56.2273},{"date":"2021-03-30","close":57.1036},{"date":"2021-03-31","close":56.3196},{"date":"2021-04-01","close":56.541},{"date":"2021-04-05","close":58.0813},{"date":"2021-04-06","close":59.1236},{"date":"2021-04-07","close":58.5886},{"date":"2021-04-08","close":58.5333},{"date":"2021-04-09","close":58.4964},{"date":"2021-04-12","close":57.7954},{"date":"2021-04-13","close":58.3211},{"date":"2021-04-14","close":58.1366},{"date":"2021-04-15","close":58.0536},{"date":"2021-04-16","close":57.5463},{"date":"2021-04-19","close":57.2143},{"date":"2021-04-20","close":55.2035},{"date":"2021-04-21","close":57.2235},{"date":"2021-04-22","close":56.3288},{"date":"2021-04-23","close":56.7531},{"date":"2021-04-26","close":57.1589},{"date":"2021-04-27","close":57.5556},{"date":"2021-04-28","close":56.9745},{"date":"2021-04-29","close":57.4356},{"date":"2021-04-30","close":57.906},{"date":"2021-05-03","close":57.325},{"date":"2021-05-04","close":56.0982},{"date":"2021-05-05","close":56.1074},{"date":"2021-05-06","close":55.9783},{"date":"2021-05-07","close":56.873},{"date":"2021-05-10","close":56.5871},{"date":"2021-05-11","close":55.139},{"date":"2021-05-12","close":53.6908},{"date":"2021-05-13","close":55.2773},{"date":"2021-05-14","close":57.4633},{"date":"2021-05-17","close":57.2788},{"date":"2021-05-18","close":57.2512},{"date":"2021-05-19","close":55.7016},{"date":"2021-05-20","close":55.2681},{"date":"2021-05-21","close":55.4249},{"date":"2021-05-24","close":55.9691},{"date":"2021-05-25","close":55.8492},{"date":"2021-05-26","close":56.4579},{"date":"2021-05-27","close":56.9376},{"date":"2021-05-28","close":56.6885},{"date":"2021-06-01","close":56.5871},{"date":"2021-06-02","close":56.1443},{"date":"2021-06-03","close":53.737},{"date":"2021-06-04","close":54.0045},{"date":"2021-06-07","close":53.7554},{"date":"2021-06-08","close":54.3273},{"date":"2021-06-09","close":53.8845},{"date":"2021-06-10","close":53.036},{"date":"2021-06-11","close":53.1005},{"date":"2021-06-14","close":52.833},{"date":"2021-06-15","close":52.6855},{"date":"2021-06-16","close":52.2704},{"date":"2021-06-17","close":51.2558},{"date":"2021-06-18","close":50.9053},{"date":"2021-06-21","close":51.9291},{"date":"2021-06-22","close":51.4218},{"date":"2021-06-23","close":50.9053},{"date":"2021-06-24","close":50.4165},{"date":"2021-06-25","close":50.315},{"date":"2021-06-28","close":49.0975},{"date":"2021-06-29","close":48.8115},{"date":"2021-06-30","close":48.9683},{"date":"2021-07-01","close":49.6786},{"date":"2021-07-02","close":49.4941},{"date":"2021-07-06","close":48.295},{"date":"2021-07-07","close":47.3911},{"date":"2021-07-08","close":47.2158},{"date":"2021-07-09","close":48.7377},{"date":"2021-07-12","close":48.8669},{"date":"2021-07-13","close":47.5663},{"date":"2021-07-14","close":47.9445},{"date":"2021-07-15","close":47.76},{"date":"2021-07-16","close":46.0352},{"date":"2021-07-19","close":44.7347},{"date":"2021-07-20","close":47.4372},{"date":"2021-07-21","close":49.0052},{"date":"2021-07-22","close":47.3081},{"date":"2021-07-23","close":46.7639},{"date":"2021-07-26","close":47.76},{"date":"2021-07-27","close":47.179},{"date":"2021-07-28","close":47.7416},{"date":"2021-07-29","close":47.5479},{"date":"2021-07-30","close":46.5979},{"date":"2021-08-02","close":45.8784},{"date":"2021-08-03","close":46.7178},{"date":"2021-08-04","close":45.1036},{"date":"2021-08-05","close":46.5333},{"date":"2021-08-06","close":46.7823},{"date":"2021-08-09","close":45.8507},{"date":"2021-08-10","close":47.1421},{"date":"2021-08-11","close":47.8154},{"date":"2021-08-12","close":47.0314},{"date":"2021-08-13","close":46.4964},{"date":"2021-08-16","close":46.2197},{"date":"2021-08-17","close":44.9468},{"date":"2021-08-18","close":44.6793},{"date":"2021-08-19","close":43.7754},{"date":"2021-08-20","close":43.6832},{"date":"2021-08-23","close":44.9284},{"date":"2021-08-24","close":46.8653},{"date":"2021-08-25","close":47.2712},{"date":"2021-08-26","close":46.3673},{"date":"2021-08-27","close":46.9299},{"date":"2021-08-30","close":45.3527},{"date":"2021-08-31","close":45.9153},{"date":"2021-09-01","close":45.7032},{"date":"2021-09-02","close":45.7493},{"date":"2021-09-03","close":45.0667},{"date":"2021-09-07","close":44.7624},{"date":"2021-09-08","close":44.3842},{"date":"2021-09-09","close":45.408},{"date":"2021-09-10","close":44.1813},{"date":"2021-09-13","close":44.9468},{"date":"2021-09-14","close":44.3012},{"date":"2021-09-15","close":44.6978},{"date":"2021-09-16","close":45.3065},{"date":"2021-09-17","close":45.2697},{"date":"2021-09-20","close":45.7308},{"date":"2021-09-21","close":45.3342},{"date":"2021-09-22","close":46.7178},{"date":"2021-09-23","close":48.2581},{"date":"2021-09-24","close":48.747},{"date":"2021-09-27","close":48.8484},{"date":"2021-09-28","close":48.9314},{"date":"2021-09-29","close":48.461},{"date":"2021-09-30","close":47.4372},{"date":"2021-10-01","close":50.1305},{"date":"2021-10-04","close":50.7854},{"date":"2021-10-05","close":50.2412},{"date":"2021-10-06","close":50.2227},{"date":"2021-10-07","close":49.8446},{"date":"2021-10-08","close":49.7339},{"date":"2021-10-11","close":47.6586},{"date":"2021-10-12","close":48.129},{"date":"2021-10-13","close":47.2712},{"date":"2021-10-14","close":47.511},{"date":"2021-10-15","close":46.4503},{"date":"2021-10-18","close":45.9061},{"date":"2021-10-19","close":45.5464},{"date":"2021-10-20","close":45.6294},{"date":"2021-10-21","close":44.8823},{"date":"2021-10-22","close":43.9322},{"date":"2021-10-25","close":43.7939},{"date":"2021-10-26","close":43.8953},{"date":"2021-10-27","close":42.9545},{"date":"2021-10-28","close":43.5725},{"date":"2021-10-29","close":43.6094},{"date":"2021-11-01","close":45.3158},{"date":"2021-11-02","close":45.1129},{"date":"2021-11-03","close":45.6202},{"date":"2021-11-04","close":45.2604},{"date":"2021-11-05","close":48.1751},{"date":"2021-11-08","close":47.3819},{"date":"2021-11-09","close":46.9576},{"date":"2021-11-10","close":45.8323},{"date":"2021-11-11","close":45.2697},{"date":"2021-11-12","close":44.6609},{"date":"2021-11-15","close":45.3158},{"date":"2021-11-16","close":43.9046},{"date":"2021-11-17","close":43.7201},{"date":"2021-11-18","close":42.77},{"date":"2021-11-19","close":43.1943},{"date":"2021-11-22","close":44.0152},{"date":"2021-11-23","close":43.3327},{"date":"2021-11-24","close":43.3419},{"date":"2021-11-26","close":41.4695},{"date":"2021-11-29","close":41.0821},{"date":"2021-11-30","close":40.953},{"date":"2021-12-01","close":39.2466},{"date":"2021-12-02","close":41.82},{"date":"2021-12-03","close":40.8423},{"date":"2021-12-06","close":42.0229},{"date":"2021-12-07","close":41.7001},{"date":"2021-12-08","close":41.7555},{"date":"2021-12-09","close":40.2243},{"date":"2021-12-10","close":38.7116},{"date":"2021-12-13","close":37.3373},{"date":"2021-12-14","close":37.116},{"date":"2021-12-15","close":36.996},{"date":"2021-12-16","close":36.4611},{"date":"2021-12-17","close":36.581},{"date":"2021-12-20","close":36.3043},{"date":"2021-12-21","close":37.697},{"date":"2021-12-22","close":37.9276},{"date":"2021-12-23","close":38.6194},{"date":"2021-12-27","close":38.5179},{"date":"2021-12-28","close":39.0068},{"date":"2021-12-29","close":38.8869},{"date":"2021-12-30","close":39.4034},{"date":"2021-12-31","close":39.5141},{"date":"2022-01-03","close":40.584},{"date":"2022-01-04","close":41.1928},{"date":"2022-01-05","close":40.5748},{"date":"2022-01-06","close":40.4826},{"date":"2022-01-07","close":41.8292},{"date":"2022-01-10","close":41.7278},{"date":"2022-01-11","close":42.272},{"date":"2022-01-12","close":41.7001},{"date":"2022-01-13","close":42.2351},{"date":"2022-01-14","close":42.2627},{"date":"2022-01-18","close":41.903},{"date":"2022-01-19","close":40.9807},{"date":"2022-01-20","close":40.8977},{"date":"2022-01-21","close":40.0029},{"date":"2022-01-24","close":40.4641},{"date":"2022-01-25","close":40.4457},{"date":"2022-01-26","close":40.3166},{"date":"2022-01-27","close":39.4956},{"date":"2022-01-28","close":39.5971},{"date":"2022-01-31","close":41.285},{"date":"2022-02-01","close":41.6724},{"date":"2022-02-02","close":40.8515},{"date":"2022-02-03","close":40.0675},{"date":"2022-02-04","close":40.2704},{"date":"2022-02-07","close":41.1375},{"date":"2022-02-08","close":42.4933},{"date":"2022-02-09","close":43.3696},{"date":"2022-02-10","close":42.9176},{"date":"2022-02-11","close":41.9953},{"date":"2022-02-14","close":41.8569},{"date":"2022-02-15","close":43.6278},{"date":"2022-02-16","close":43.7385},{"date":"2022-02-17","close":42.7793},{"date":"2022-02-18","close":42.4103},{"date":"2022-02-22","close":42.0783},{"date":"2022-02-23","close":40.5933},{"date":"2022-02-24","close":40.8977},{"date":"2022-02-25","close":41.6355},{"date":"2022-02-28","close":40.3996},{"date":"2022-03-01","close":38.6932},{"date":"2022-03-02","close":39.0345},{"date":"2022-03-03","close":38.4349},{"date":"2022-03-04","close":37.5218},{"date":"2022-03-07","close":34.3027},{"date":"2022-03-08","close":36.1198},{"date":"2022-03-09","close":37.5033},{"date":"2022-03-10","close":37.8446},{"date":"2022-03-11","close":37.116},{"date":"2022-03-14","close":36.9868},{"date":"2022-03-15","close":38.7947},{"date":"2022-03-16","close":39.7724},{"date":"2022-03-17","close":39.4588},{"date":"2022-03-18","close":39.883},{"date":"2022-03-21","close":39.4588},{"date":"2022-03-22","close":39.717},{"date":"2022-03-23","close":39.5418},{"date":"2022-03-24","close":40.5103},{"date":"2022-03-25","close":40.9345},{"date":"2022-03-28","close":40.9714},{"date":"2022-03-29","close":41.8108},{"date":"2022-03-30","close":42.0322},{"date":"2022-03-31","close":42.2443},{"date":"2022-04-01","close":42.3458},{"date":"2022-04-04","close":42.3642},{"date":"2022-04-05","close":41.7001},{"date":"2022-04-06","close":40.335},{"date":"2022-04-07","close":39.099},{"date":"2022-04-08","close":38.0383},{"date":"2022-04-11","close":39.3112},{"date":"2022-04-12","close":39.4956},{"date":"2022-04-13","close":42.4749},{"date":"2022-04-14","close":43.1298},{"date":"2022-04-18","close":42.6686},{"date":"2022-04-19","close":43.674},{"date":"2022-04-20","close":43.6555},{"date":"2022-04-21","close":44.624},{"date":"2022-04-22","close":43.2128},{"date":"2022-04-25","close":42.8254},{"date":"2022-04-26","close":41.5249},{"date":"2022-04-27","close":42.3734},{"date":"2022-04-28","close":43.2589},{"date":"2022-04-29","close":43.0929},{"date":"2022-05-02","close":42.9176},{"date":"2022-05-03","close":43.5817},{"date":"2022-05-04","close":44.3381},{"date":"2022-05-05","close":43.3511},{"date":"2022-05-06","close":42.5395},{"date":"2022-05-09","close":40.4272},{"date":"2022-05-10","close":41.1282},{"date":"2022-05-11","close":39.6709},{"date":"2022-05-12","close":39.0437},{"date":"2022-05-13","close":39.6525},{"date":"2022-05-16","close":39.8277},{"date":"2022-05-17","close":41.6079},{"date":"2022-05-18","close":40.7962},{"date":"2022-05-19","close":40.1874},{"date":"2022-05-20","close":39.3389},{"date":"2022-05-23","close":40.0122},{"date":"2022-05-24","close":38.4903},{"date":"2022-05-25","close":39.1544},{"date":"2022-05-26","close":41.5064},{"date":"2022-05-27","close":42.2443},{"date":"2022-05-31","close":42.2996},{"date":"2022-06-01","close":40.7224},{"date":"2022-06-02","close":41.1098},{"date":"2022-06-03","close":40.4365},{"date":"2022-06-06","close":40.9714},{"date":"2022-06-07","close":41.3957},{"date":"2022-06-08","close":40.0029},{"date":"2022-06-09","close":38.7762},{"date":"2022-06-10","close":37.0237},{"date":"2022-06-13","close":34.6993},{"date":"2022-06-14","close":34.3304},{"date":"2022-06-15","close":34.3396},{"date":"2022-06-16","close":32.2643},{"date":"2022-06-17","close":32.8639},{"date":"2022-06-21","close":32.5779},{"date":"2022-06-22","close":32.9192},{"date":"2022-06-23","close":33.1498},{"date":"2022-06-24","close":34.8008},{"date":"2022-06-27","close":34.1183},{"date":"2022-06-28","close":33.8047},{"date":"2022-06-29","close":33.3712},{"date":"2022-06-30","close":33.3158},{"date":"2022-07-01","close":33.8784},{"date":"2022-07-05","close":33.6755},{"date":"2022-07-06","close":33.4911},{"date":"2022-07-07","close":33.8692},{"date":"2022-07-08","close":33.8508},{"date":"2022-07-11","close":33.9707},{"date":"2022-07-12","close":35.5479},{"date":"2022-07-13","close":35.7877},{"date":"2022-07-14","close":35.4741},{"date":"2022-07-15","close":36.5072},{"date":"2022-07-18","close":36.8485},{"date":"2022-07-19","close":38.2689},{"date":"2022-07-20","close":38.2781},{"date":"2022-07-21","close":37.7155},{"date":"2022-07-22","close":37.116},{"date":"2022-07-25","close":37.4665},{"date":"2022-07-26","close":36.5256},{"date":"2022-07-27","close":37.6048},{"date":"2022-07-28","close":35.1882},{"date":"2022-07-29","close":35.1605},{"date":"2022-08-01","close":35.3358},{"date":"2022-08-02","close":34.6993},{"date":"2022-08-03","close":35.9722},{"date":"2022-08-04","close":35.7785},{"date":"2022-08-05","close":35.797},{"date":"2022-08-08","close":36.046},{"date":"2022-08-09","close":35.3635},{"date":"2022-08-10","close":36.2305},{"date":"2022-08-11","close":35.9446},{"date":"2022-08-12","close":36.3965},{"date":"2022-08-15","close":36.5625},{"date":"2022-08-16","close":36.7747},{"date":"2022-08-17","close":35.9169},{"date":"2022-08-18","close":35.9538},{"date":"2022-08-19","close":34.9392},{"date":"2022-08-22","close":34.561},{"date":"2022-08-23","close":34.561},{"date":"2022-08-24","close":34.8654},{"date":"2022-08-25","close":35.5572},{"date":"2022-08-26","close":34.6163},{"date":"2022-08-29","close":34.5241},{"date":"2022-08-30","close":34.312},{"date":"2022-08-31","close":33.8508},{"date":"2022-09-01","close":33.7862},{"date":"2022-09-02","close":33.8877},{"date":"2022-09-06","close":33.8877},{"date":"2022-09-07","close":34.8562},{"date":"2022-09-08","close":34.7362},{"date":"2022-09-09","close":35.3911},{"date":"2022-09-12","close":35.7601},{"date":"2022-09-13","close":34.5794},{"date":"2022-09-14","close":35.0775},{"date":"2022-09-15","close":34.0353},{"date":"2022-09-16","close":32.0337},{"date":"2022-09-19","close":33.0944},{"date":"2022-09-20","close":32.3658},{"date":"2022-09-21","close":31.4711},{"date":"2022-09-22","close":30.438},{"date":"2022-09-23","close":29.5618},{"date":"2022-09-26","close":28.9346},{"date":"2022-09-27","close":29.0545},{"date":"2022-09-28","close":29.9123},{"date":"2022-09-29","close":29.1836},{"date":"2022-09-30","close":28.4457},{"date":"2022-10-03","close":28.7962},{"date":"2022-10-04","close":30.6133},{"date":"2022-10-05","close":30.4288},{"date":"2022-10-06","close":30.0137},{"date":"2022-10-07","close":29.3958},{"date":"2022-10-10","close":29.2021},{"date":"2022-10-11","close":28.9715},{"date":"2022-10-12","close":29.1375},{"date":"2022-10-13","close":29.9123},{"date":"2022-10-14","close":30.2167},{"date":"2022-10-17","close":30.1798},{"date":"2022-10-18","close":30.724},{"date":"2022-10-19","close":30.5487},{"date":"2022-10-20","close":30.2628},{"date":"2022-10-21","close":30.5303},{"date":"2022-10-24","close":31.1021},{"date":"2022-10-25","close":31.9323},{"date":"2022-10-26","close":31.7017},{"date":"2022-10-27","close":32.5503},{"date":"2022-10-28","close":33.4173},{"date":"2022-10-31","close":33.528},{"date":"2022-11-01","close":34.0722},{"date":"2022-11-02","close":33.6663},{"date":"2022-11-03","close":34.0906},{"date":"2022-11-04","close":34.2013},{"date":"2022-11-07","close":34.4964},{"date":"2022-11-08","close":34.5333},{"date":"2022-11-09","close":34.312},{"date":"2022-11-10","close":35.8062},{"date":"2022-11-11","close":35.3819},{"date":"2022-11-14","close":34.8193},{"date":"2022-11-15","close":35.6402},{"date":"2022-11-16","close":35.0406},{"date":"2022-11-17","close":34.7086},{"date":"2022-11-18","close":35.1513},{"date":"2022-11-21","close":34.8193},{"date":"2022-11-22","close":35.2067},{"date":"2022-11-23","close":35.631},{"date":"2022-11-25","close":36.1751},{"date":"2022-11-28","close":35.5756},{"date":"2022-11-29","close":36.2028},{"date":"2022-11-30","close":36.8116},{"date":"2022-12-01","close":36.9684},{"date":"2022-12-02","close":36.664},{"date":"2022-12-05","close":36.4334},{"date":"2022-12-06","close":36.5994},{"date":"2022-12-07","close":34.8746},{"date":"2022-12-08","close":34.5794},{"date":"2022-12-09","close":35.0591},{"date":"2022-12-12","close":35.9169},{"date":"2022-12-13","close":34.8377},{"date":"2022-12-14","close":35.179},{"date":"2022-12-15","close":34.395},{"date":"2022-12-16","close":34.3858},{"date":"2022-12-19","close":33.528},{"date":"2022-12-20","close":33.5648},{"date":"2022-12-21","close":33.7585},{"date":"2022-12-22","close":32.7071},{"date":"2022-12-23","close":33.2881},{"date":"2022-12-27","close":31.3051},{"date":"2022-12-28","close":29.6909},{"date":"2022-12-29","close":30.7885},{"date":"2022-12-30","close":31.056},{"date":"2023-01-03","close":30.0691},{"date":"2023-01-04","close":31.0099},{"date":"2023-01-05","close":30.9269},{"date":"2023-01-06","close":32.3566},{"date":"2023-01-09","close":33.0148},{"date":"2023-01-10","close":33.5711},{"date":"2023-01-11","close":33.3486},{"date":"2023-01-12","close":34.2757},{"date":"2023-01-13","close":34.2942},{"date":"2023-01-17","close":34.3406},{"date":"2023-01-18","close":33.6545},{"date":"2023-01-19","close":33.7936},{"date":"2023-01-20","close":34.3591},{"date":"2023-01-23","close":34.0161},{"date":"2023-01-24","close":34.0068},{"date":"2023-01-25","close":34.183},{"date":"2023-01-26","close":33.0982},{"date":"2023-01-27","close":33.5989},{"date":"2023-01-30","close":32.885},{"date":"2023-01-31","close":33.1631},{"date":"2023-02-01","close":33.0334},{"date":"2023-02-02","close":34.1366},{"date":"2023-02-03","close":33.7009},{"date":"2023-02-06","close":33.3949},{"date":"2023-02-07","close":33.5525},{"date":"2023-02-08","close":32.7274},{"date":"2023-02-09","close":32.3102},{"date":"2023-02-10","close":32.0506},{"date":"2023-02-13","close":32.5142},{"date":"2023-02-14","close":32.9221},{"date":"2023-02-15","close":33.1168},{"date":"2023-02-16","close":32.8294},{"date":"2023-02-17","close":32.783},{"date":"2023-02-21","close":31.2996},{"date":"2023-02-22","close":31.1513},{"date":"2023-02-23","close":31.1884},{"date":"2023-02-24","close":31.1235},{"date":"2023-02-27","close":31.0957},{"date":"2023-02-28","close":31.1327},{"date":"2023-03-01","close":31.1976},{"date":"2023-03-02","close":31.448},{"date":"2023-03-03","close":31.689},{"date":"2023-03-06","close":31.2996},{"date":"2023-03-07","close":31.1039},{"date":"2023-03-08","close":31.5979},{"date":"2023-03-09","close":30.8336},{"date":"2023-03-10","close":30.5446},{"date":"2023-03-13","close":28.9508},{"date":"2023-03-14","close":28.4568},{"date":"2023-03-15","close":27.7111},{"date":"2023-03-16","close":28.4101},{"date":"2023-03-17","close":27.9907},{"date":"2023-03-20","close":28.0373},{"date":"2023-03-21","close":28.9321},{"date":"2023-03-22","close":28.0373},{"date":"2023-03-23","close":27.6085},{"date":"2023-03-24","close":27.6179},{"date":"2023-03-27","close":28.1026},{"date":"2023-03-28","close":28.55},{"date":"2023-03-29","close":29.305},{"date":"2023-03-30","close":29.6592},{"date":"2023-03-31","close":30.3303},{"date":"2023-04-03","close":29.538},{"date":"2023-04-04","close":29.5659},{"date":"2023-04-05","close":29.4355},{"date":"2023-04-06","close":29.4448},{"date":"2023-04-10","close":29.9854},{"date":"2023-04-11","close":30.4887},{"date":"2023-04-12","close":30.0506},{"date":"2023-04-13","close":30.0227},{"date":"2023-04-14","close":29.5193},{"date":"2023-04-17","close":30.1159},{"date":"2023-04-18","close":29.8829},{"date":"2023-04-19","close":30.2464},{"date":"2023-04-20","close":30.0227},{"date":"2023-04-21","close":29.9667},{"date":"2023-04-24","close":29.9761},{"date":"2023-04-25","close":29.1651},{"date":"2023-04-26","close":28.8016},{"date":"2023-04-27","close":27.8509},{"date":"2023-04-28","close":28.2331},{"date":"2023-05-01","close":28.5127},{"date":"2023-05-02","close":27.9255},{"date":"2023-05-03","close":28.6991},{"date":"2023-05-04","close":27.301},{"date":"2023-05-05","close":27.6458},{"date":"2023-05-08","close":27.5806},{"date":"2023-05-09","close":27.6179},{"date":"2023-05-10","close":27.2544},{"date":"2023-05-11","close":27.0027},{"date":"2023-05-12","close":26.6858},{"date":"2023-05-15","close":27.0773},{"date":"2023-05-16","close":26.6019},{"date":"2023-05-17","close":27.8509},{"date":"2023-05-18","close":27.9255},{"date":"2023-05-19","close":27.4781},{"date":"2023-05-22","close":27.3289},{"date":"2023-05-23","close":27.4781},{"date":"2023-05-24","close":26.9747},{"date":"2023-05-25","close":27.2544},{"date":"2023-05-26","close":27.6365},{"date":"2023-05-30","close":27.7763},{"date":"2023-05-31","close":27.8416},{"date":"2023-06-01","close":27.1332},{"date":"2023-06-02","close":28.028},{"date":"2023-06-05","close":27.9627},{"date":"2023-06-06","close":28.3263},{"date":"2023-06-07","close":28.6991},{"date":"2023-06-08","close":28.5127},{"date":"2023-06-09","close":28.5406},{"date":"2023-06-12","close":29.3236},{"date":"2023-06-13","close":30.2464},{"date":"2023-06-14","close":31.2903},{"date":"2023-06-15","close":31.6631},{"date":"2023-06-16","close":31.9241},{"date":"2023-06-20","close":32.2989},{"date":"2023-06-21","close":32.1865},{"date":"2023-06-22","close":32.1209},{"date":"2023-06-23","close":31.793},{"date":"2023-06-26","close":31.8585},{"date":"2023-06-27","close":33.0298},{"date":"2023-06-28","close":33.236},{"date":"2023-06-29","close":33.6857},{"date":"2023-06-30","close":33.9294},{"date":"2023-07-03","close":34.7071},{"date":"2023-07-05","close":34.8757},{"date":"2023-07-06","close":34.7633},{"date":"2023-07-07","close":35.2224},{"date":"2023-07-10","close":35.9908},{"date":"2023-07-11","close":36.7123},{"date":"2023-07-12","close":36.122},{"date":"2023-07-13","close":34.7071},{"date":"2023-07-14","close":34.0699},{"date":"2023-07-17","close":33.9856},{"date":"2023-07-18","close":34.426},{"date":"2023-07-19","close":34.9975},{"date":"2023-07-20","close":34.7445},{"date":"2023-07-21","close":34.9038},{"date":"2023-07-24","close":34.857},{"date":"2023-07-25","close":33.2922},{"date":"2023-07-26","close":33.9762},{"date":"2023-07-27","close":30.9403},{"date":"2023-07-28","close":31.5774},{"date":"2023-07-31","close":32.0085},{"date":"2023-08-01","close":31.3244},{"date":"2023-08-02","close":31.2682},{"date":"2023-08-03","close":30.2281},{"date":"2023-08-04","close":30.6685},{"date":"2023-08-07","close":30.8934},{"date":"2023-08-08","close":31.6149},{"date":"2023-08-09","close":31.5118},{"date":"2023-08-10","close":31.7086},{"date":"2023-08-11","close":31.5774},{"date":"2023-08-14","close":31.4181},{"date":"2023-08-15","close":31.034},{"date":"2023-08-16","close":30.8466},{"date":"2023-08-17","close":30.2},{"date":"2023-08-18","close":30.1251},{"date":"2023-08-21","close":29.9095},{"date":"2023-08-22","close":29.516},{"date":"2023-08-23","close":29.5816},{"date":"2023-08-24","close":29.2536},{"date":"2023-08-25","close":29.2536},{"date":"2023-08-28","close":29.1318},{"date":"2023-08-29","close":29.8065},{"date":"2023-08-30","close":29.6378},{"date":"2023-08-31","close":29.6097},{"date":"2023-09-01","close":29.441},{"date":"2023-09-05","close":28.9981},{"date":"2023-09-06","close":28.2442},{"date":"2023-09-07","close":27.7353},{"date":"2023-09-08","close":27.8295},{"date":"2023-09-11","close":27.7164},{"date":"2023-09-12","close":27.5939},{"date":"2023-09-13","close":27.1321},{"date":"2023-09-14","close":27.2735},{"date":"2023-09-15","close":27.9803},{"date":"2023-09-18","close":27.4054},{"date":"2023-09-19","close":27.2452},{"date":"2023-09-20","close":26.8777},{"date":"2023-09-21","close":26.6515},{"date":"2023-09-22","close":26.4347},{"date":"2023-09-25","close":25.9164},{"date":"2023-09-26","close":25.0305},{"date":"2023-09-27","close":25.2661},{"date":"2023-09-28","close":25.6525},{"date":"2023-09-29","close":25.5112},{"date":"2023-10-02","close":25.6243},{"date":"2023-10-03","close":25.2661},{"date":"2023-10-04","close":25.6337},{"date":"2023-10-05","close":25.7468},{"date":"2023-10-06","close":25.5206},{"date":"2023-10-09","close":24.974},{"date":"2023-10-10","close":25.1154},{"date":"2023-10-11","close":24.6913},{"date":"2023-10-12","close":23.9845},{"date":"2023-10-13","close":23.9091},{"date":"2023-10-16","close":24.1352},{"date":"2023-10-17","close":24.3049},{"date":"2023-10-18","close":23.2777},{"date":"2023-10-19","close":22.9667},{"date":"2023-10-20","close":22.8064},{"date":"2023-10-23","close":22.8913},{"date":"2023-10-24","close":22.5237},{"date":"2023-10-25","close":22.241},{"date":"2023-10-26","close":22.0431},{"date":"2023-10-27","close":21.0535},{"date":"2023-10-30","close":21.2138},{"date":"2023-10-31","close":20.9499},{"date":"2023-11-01","close":20.9499},{"date":"2023-11-02","close":21.8263},{"date":"2023-11-03","close":22.3352},{"date":"2023-11-06","close":22.175},{"date":"2023-11-07","close":22.2033},{"date":"2023-11-08","close":22.6085},{"date":"2023-11-09","close":22.0054},{"date":"2023-11-10","close":21.8263},{"date":"2023-11-13","close":21.7604},{"date":"2023-11-14","close":22.9007},{"date":"2023-11-15","close":23.5038},{"date":"2023-11-16","close":22.8913},{"date":"2023-11-17","close":23.3813},{"date":"2023-11-20","close":23.6829},{"date":"2023-11-21","close":23.2117},{"date":"2023-11-22","close":23.2871},{"date":"2023-11-24","close":23.4379},{"date":"2023-11-27","close":23.0326},{"date":"2023-11-28","close":23.3907},{"date":"2023-11-29","close":23.8714},{"date":"2023-11-30","close":24.0975},{"date":"2023-12-01","close":25.153},{"date":"2023-12-04","close":25.7279},{"date":"2023-12-05","close":25.6054},{"date":"2023-12-06","close":26.3782},{"date":"2023-12-07","close":27.4808},{"date":"2023-12-08","close":27.396},{"date":"2023-12-11","close":27.6505},{"date":"2023-12-12","close":28.5646},{"date":"2023-12-13","close":27.4714},{"date":"2023-12-14","close":28.0463},{"date":"2023-12-15","close":27.3395},{"date":"2023-12-18","close":27.3018},{"date":"2023-12-19","close":27.8201},{"date":"2023-12-20","close":27.5641},{"date":"2023-12-21","close":28.0666},{"date":"2023-12-22","close":27.9718},{"date":"2023-12-26","close":27.6399},{"date":"2023-12-27","close":27.6968},{"date":"2023-12-28","close":27.858},{"date":"2023-12-29","close":27.3839},{"date":"2024-01-02","close":27.0046},{"date":"2024-01-03","close":25.8953},{"date":"2024-01-04","close":26.4831},{"date":"2024-01-05","close":27.6399},{"date":"2024-01-08","close":27.6115},{"date":"2024-01-09","close":27.8011},{"date":"2024-01-10","close":28.1709},{"date":"2024-01-11","close":28.2942},{"date":"2024-01-12","close":27.09},{"date":"2024-01-16","close":27.2322},{"date":"2024-01-17","close":26.6538},{"date":"2024-01-18","close":28.4743},{"date":"2024-01-19","close":28.4364},{"date":"2024-01-22","close":28.5976},{"date":"2024-01-23","close":29.4984},{"date":"2024-01-24","close":29.4984},{"date":"2024-01-25","close":28.8157},{"date":"2024-01-26","close":28.5312},{"date":"2024-01-29","close":28.645},{"date":"2024-01-30","close":28.6261},{"date":"2024-01-31","close":28.3416},{"date":"2024-02-01","close":28.6166},{"date":"2024-02-02","close":28.7967},{"date":"2024-02-05","close":28.2088},{"date":"2024-02-06","close":29.4225},{"date":"2024-02-07","close":29.1476},{"date":"2024-02-08","close":30.6552},{"date":"2024-02-09","close":30.8069},{"date":"2024-02-12","close":31.0914},{"date":"2024-02-13","close":30.8448},{"date":"2024-02-14","close":32.0016},{"date":"2024-02-15","close":32.4378},{"date":"2024-02-16","close":32.1723},{"date":"2024-02-20","close":32.1059},{"date":"2024-02-21","close":32.7507},{"date":"2024-02-22","close":32.4663},{"date":"2024-02-23","close":32.0301},{"date":"2024-02-26","close":32.3809},{"date":"2024-02-27","close":32.7317},{"date":"2024-02-28","close":32.6843},{"date":"2024-02-29","close":32.4947},{"date":"2024-03-01","close":32.2008},{"date":"2024-03-04","close":32.343},{"date":"2024-03-05","close":32.8005},{"date":"2024-03-06","close":32.9435},{"date":"2024-03-07","close":33.2009},{"date":"2024-03-08","close":32.6576},{"date":"2024-03-11","close":32.2},{"date":"2024-03-12","close":27.4148},{"date":"2024-03-13","close":26.9573},{"date":"2024-03-14","close":26.7952},{"date":"2024-03-15","close":27.024},{"date":"2024-03-18","close":26.6999},{"date":"2024-03-19","close":26.8524},{"date":"2024-03-20","close":27.4911},{"date":"2024-03-21","close":27.3385},{"date":"2024-03-22","close":27.1193},{"date":"2024-03-25","close":27.1765},{"date":"2024-03-26","close":27.0812},{"date":"2024-03-27","close":27.9009},{"date":"2024-03-28","close":27.8247},{"date":"2024-04-01","close":27.8152},{"date":"2024-04-02","close":27.0049},{"date":"2024-04-03","close":26.7189},{"date":"2024-04-04","close":26.6618},{"date":"2024-04-05","close":27.0144},{"date":"2024-04-08","close":27.3099},{"date":"2024-04-09","close":27.6912},{"date":"2024-04-10","close":26.6522},{"date":"2024-04-11","close":27.186},{"date":"2024-04-12","close":26.2519},{"date":"2024-04-15","close":26.5378},{"date":"2024-04-16","close":26.738},{"date":"2024-04-17","close":27.4339},{"date":"2024-04-18","close":27.7008},{"date":"2024-04-19","close":28.0058},{"date":"2024-04-22","close":28.3394},{"date":"2024-04-23","close":28.0821},{"date":"2024-04-24","close":27.9295},{"date":"2024-04-25","close":25.985},{"date":"2024-04-26","close":25.7657},{"date":"2024-04-29","close":25.5846},{"date":"2024-04-30","close":24.7267},{"date":"2024-05-01","close":24.4693},{"date":"2024-05-02","close":25.1747},{"date":"2024-05-03","close":24.9269},{"date":"2024-05-06","close":26.1375},{"date":"2024-05-07","close":25.7371},{"date":"2024-05-08","close":25.9087},{"date":"2024-05-09","close":26.004},{"date":"2024-05-10","close":26.0803},{"date":"2024-05-13","close":26.6713},{"date":"2024-05-14","close":26.8143},{"date":"2024-05-15","close":26.4711},{"date":"2024-05-16","close":26.6713},{"date":"2024-05-17","close":26.5569},{"date":"2024-05-20","close":26.881},{"date":"2024-05-21","close":26.6618},{"date":"2024-05-22","close":26.576},{"date":"2024-05-23","close":25.4035},{"date":"2024-05-24","close":25.5846},{"date":"2024-05-28","close":25.2796},{"date":"2024-05-29","close":24.3168},{"date":"2024-05-30","close":24.8887},{"date":"2024-05-31","close":25.5846},{"date":"2024-06-03","close":26.3949},{"date":"2024-06-04","close":26.4997},{"date":"2024-06-05","close":27.1288},{"date":"2024-06-06","close":26.5474},{"date":"2024-06-07","close":26.452},{"date":"2024-06-10","close":28.3108},{"date":"2024-06-11","close":26.738},{"date":"2024-06-12","close":27.1098},{"date":"2024-06-13","close":27.0812},{"date":"2024-06-14","close":27.0526},{"date":"2024-06-17","close":27.4243},{"date":"2024-06-18","close":27.2709},{"date":"2024-06-20","close":26.9159},{"date":"2024-06-21","close":27.2037},{"date":"2024-06-24","close":27.3284},{"date":"2024-06-25","close":27.3476},{"date":"2024-06-26","close":27.29},{"date":"2024-06-27","close":27.3092},{"date":"2024-06-28","close":27.4435},{"date":"2024-07-01","close":26.9639},{"date":"2024-07-02","close":27.1366},{"date":"2024-07-03","close":27.4147},{"date":"2024-07-05","close":25.8416},{"date":"2024-07-08","close":26.2349},{"date":"2024-07-09","close":26.35},{"date":"2024-07-10","close":26.5035},{"date":"2024-07-11","close":25.8704},{"date":"2024-07-12","close":26.4076},{"date":"2024-07-15","close":26.5802},{"date":"2024-07-16","close":27.5394},{"date":"2024-07-17","close":27.1653},{"date":"2024-07-18","close":26.2924},{"date":"2024-07-19","close":26.0718},{"date":"2024-07-22","close":26.5323},{"date":"2024-07-23","close":26.0718},{"date":"2024-07-24","close":25.5251},{"date":"2024-07-25","close":26.9351},{"date":"2024-07-26","close":26.1198},{"date":"2024-07-29","close":25.2373},{"date":"2024-07-30","close":25.9375},{"date":"2024-07-31","close":25.8416},{"date":"2024-08-01","close":25.2853},{"date":"2024-08-02","close":24.0287},{"date":"2024-08-05","close":22.7337},{"date":"2024-08-06","close":23.3476},{"date":"2024-08-07","close":23.3284},{"date":"2024-08-08","close":24.1917},{"date":"2024-08-09","close":24.2973},{"date":"2024-08-12","close":24.3452},{"date":"2024-08-13","close":24.3836},{"date":"2024-08-14","close":24.3452},{"date":"2024-08-15","close":25.4579},{"date":"2024-08-16","close":25.2565},{"date":"2024-08-19","close":25.6402},{"date":"2024-08-20","close":25.4387},{"date":"2024-08-21","close":25.4963},{"date":"2024-08-22","close":25.832},{"date":"2024-08-23","close":27.031},{"date":"2024-08-26","close":27.0502},{"date":"2024-08-27","close":27.9231},{"date":"2024-08-28","close":27.5107},{"date":"2024-08-29","close":27.5682},{"date":"2024-08-30","close":27.7409},{"date":"2024-09-03","close":28.374},{"date":"2024-09-04","close":28.4801},{"date":"2024-09-05","close":28.7697},{"date":"2024-09-06","close":28.6635},{"date":"2024-09-09","close":28.6925},{"date":"2024-09-10","close":28.2292},{"date":"2024-09-11","close":27.8046},{"date":"2024-09-12","close":27.8625},{"date":"2024-09-13","close":27.6791},{"date":"2024-09-16","close":27.544},{"date":"2024-09-17","close":27.4475},{"date":"2024-09-18","close":27.8914},{"date":"2024-09-19","close":27.93},{"date":"2024-09-20","close":28.0265},{"date":"2024-09-23","close":28.5959},{"date":"2024-09-24","close":28.7118},{"date":"2024-09-25","close":27.3992},{"date":"2024-09-26","close":28.8855},{"date":"2024-09-27","close":28.4994},{"date":"2024-09-30","close":28.5959},{"date":"2024-10-01","close":28.8372},{"date":"2024-10-02","close":28.538},{"date":"2024-10-03","close":29.4452},{"date":"2024-10-04","close":30.1594},{"date":"2024-10-07","close":29.9567},{"date":"2024-10-08","close":29.5996},{"date":"2024-10-09","close":29.5707},{"date":"2024-10-10","close":29.3005},{"date":"2024-10-11","close":29.5514},{"date":"2024-10-14","close":29.3101},{"date":"2024-10-15","close":29.4259},{"date":"2024-10-16","close":29.8313},{"date":"2024-10-17","close":29.0399},{"date":"2024-10-18","close":29.8988},{"date":"2024-10-21","close":29.3777},{"date":"2024-10-22","close":29.4259},{"date":"2024-10-23","close":29.6576},{"date":"2024-10-24","close":28.0072},{"date":"2024-10-25","close":28.4029},{"date":"2024-10-28","close":29.2426},{"date":"2024-10-29","close":29.9471},{"date":"2024-10-30","close":30.3717},{"date":"2024-10-31","close":29.5128},{"date":"2024-11-01","close":29.5417},{"date":"2024-11-04","close":28.8662},{"date":"2024-11-05","close":29.561},{"date":"2024-11-06","close":30.2945},{"date":"2024-11-07","close":30.1691},{"date":"2024-11-08","close":30.6709},{"date":"2024-11-11","close":31.5105},{"date":"2024-11-12","close":30.9122},{"date":"2024-11-13","close":31.25},{"date":"2024-11-14","close":31.2886},{"date":"2024-11-15","close":31.4623},{"date":"2024-11-18","close":31.2017},{"date":"2024-11-19","close":31.2307},{"date":"2024-11-20","close":30.6613},{"date":"2024-11-21","close":30.6806},{"date":"2024-11-22","close":30.8543},{"date":"2024-11-25","close":31.2982},{"date":"2024-11-26","close":30.8446},{"date":"2024-11-27","close":31.2307},{"date":"2024-11-29","close":31.2307},{"date":"2024-12-02","close":31.8483},{"date":"2024-12-03","close":31.829},{"date":"2024-12-04","close":32.9582},{"date":"2024-12-05","close":33.6241},{"date":"2024-12-06","close":32.9872},{"date":"2024-12-09","close":32.7169},{"date":"2024-12-10","close":32.273},{"date":"2024-12-11","close":32.4081},{"date":"2024-12-12","close":32.0703},{"date":"2024-12-13","close":31.8676},{"date":"2024-12-16","close":31.5492},{"date":"2024-12-17","close":31.665},{"date":"2024-12-18","close":31.3368},{"date":"2024-12-19","close":31.636},{"date":"2024-12-20","close":32.1186},{"date":"2024-12-23","close":32.6783},{"date":"2024-12-24","close":33.1512},{"date":"2024-12-26","close":33.1706},{"date":"2024-12-27","close":33.0251},{"date":"2024-12-30","close":32.5594},{"date":"2024-12-31","close":32.6176},{"date":"2025-01-02","close":32.3751},{"date":"2025-01-03","close":32.6079},{"date":"2025-01-06","close":32.8214},{"date":"2025-01-07","close":31.8997},{"date":"2025-01-08","close":31.8997},{"date":"2025-01-10","close":32.1325},{"date":"2025-01-13","close":31.6862},{"date":"2025-01-14","close":32.1422},{"date":"2025-01-15","close":31.8221},{"date":"2025-01-16","close":31.2012},{"date":"2025-01-17","close":31.1429},{"date":"2025-01-21","close":32.2781},{"date":"2025-01-22","close":30.9101},{"date":"2025-01-23","close":30.978},{"date":"2025-01-24","close":31.2108},{"date":"2025-01-27","close":31.6086},{"date":"2025-01-28","close":30.9004},{"date":"2025-01-29","close":30.7064},{"date":"2025-01-30","close":30.328},{"date":"2025-01-31","close":29.7944},{"date":"2025-02-03","close":29.5712},{"date":"2025-02-04","close":29.872},{"date":"2025-02-05","close":29.969},{"date":"2025-02-06","close":30.1631},{"date":"2025-02-07","close":30.0757},{"date":"2025-02-10","close":29.2317},{"date":"2025-02-11","close":28.8824},{"date":"2025-02-12","close":28.9891},{"date":"2025-02-13","close":29.0376},{"date":"2025-02-14","close":29.3772},{"date":"2025-02-18","close":29.1056},{"date":"2025-02-19","close":29.2996},{"date":"2025-02-20","close":29.6974},{"date":"2025-02-21","close":28.9212},{"date":"2025-02-24","close":29.3675},{"date":"2025-02-25","close":29.3481},{"date":"2025-02-26","close":29.775},{"date":"2025-02-27","close":29.7265},{"date":"2025-02-28","close":30.1339},{"date":"2025-03-03","close":29.6974},{"date":"2025-03-04","close":28.5719},{"date":"2025-03-05","close":29.057},{"date":"2025-03-06","close":28.6496},{"date":"2025-03-07","close":28.3294},{"date":"2025-03-10","close":27.3398},{"date":"2025-03-11","close":29.6197},{"date":"2025-03-12","close":29.3758},{"date":"2025-03-13","close":30.2541},{"date":"2025-03-14","close":30.9665},{"date":"2025-03-17","close":31.3569},{"date":"2025-03-18","close":31.6107},{"date":"2025-03-19","close":32.7915},{"date":"2025-03-20","close":33.3283},{"date":"2025-03-21","close":33.992},{"date":"2025-03-24","close":34.0017},{"date":"2025-03-25","close":33.8358},{"date":"2025-03-26","close":33.5625},{"date":"2025-03-27","close":33.1136},{"date":"2025-03-28","close":32.7818},{"date":"2025-03-31","close":32.772},{"date":"2025-04-01","close":30.8299},{"date":"2025-04-02","close":31.0934},{"date":"2025-04-03","close":28.1656},{"date":"2025-04-04","close":25.2475},{"date":"2025-04-07","close":25.3354},{"date":"2025-04-08","close":24.1545},{"date":"2025-04-09","close":27.8631},{"date":"2025-04-10","close":25.1695},{"date":"2025-04-11","close":25.5598},{"date":"2025-04-14","close":24.945},{"date":"2025-04-15","close":25.189},{"date":"2025-04-16","close":24.2618},{"date":"2025-04-17","close":24.1447},{"date":"2025-04-21","close":23.4616},{"date":"2025-04-22","close":24.1545},{"date":"2025-04-23","close":24.906},{"date":"2025-04-24","close":25.8233},{"date":"2025-04-25","close":25.8526},{"date":"2025-04-28","close":26.0088},{"date":"2025-04-29","close":26.6041},{"date":"2025-04-30","close":27.2873},{"date":"2025-05-01","close":27.8923},{"date":"2025-05-02","close":29.1318},{"date":"2025-05-05","close":29.3562},{"date":"2025-05-06","close":29.122},{"date":"2025-05-07","close":29.5514},{"date":"2025-05-08","close":30.3224},{"date":"2025-05-09","close":30.4298},{"date":"2025-05-12","close":30.5176},{"date":"2025-05-13","close":30.5371},{"date":"2025-05-14","close":30.625},{"date":"2025-05-15","close":31.0837},{"date":"2025-05-16","close":31.8839},{"date":"2025-05-19","close":31.8059},{"date":"2025-05-20","close":31.718},{"date":"2025-05-21","close":30.9958},{"date":"2025-05-22","close":30.4591},{"date":"2025-05-23","close":30.2053},{"date":"2025-05-27","close":31.8742},{"date":"2025-05-28","close":32.0986},{"date":"2025-05-29","close":32.8989},{"date":"2025-05-30","close":32.5768},{"date":"2025-06-02","close":32.3133},{"date":"2025-06-03","close":31.8156},{"date":"2025-06-04","close":31.4936},{"date":"2025-06-05","close":31.679},{"date":"2025-06-06","close":32.6744},{"date":"2025-06-09","close":32.7623},{"date":"2025-06-10","close":33.5333},{"date":"2025-06-11","close":32.6842},{"date":"2025-06-12","close":31.7961},{"date":"2025-06-13","close":30.9665},{"date":"2025-06-16","close":31.4252},{"date":"2025-06-17","close":30.6835},{"date":"2025-06-18","close":30.5854},{"date":"2025-06-20","close":30.8111},{"date":"2025-06-23","close":31.2921},{"date":"2025-06-24","close":31.2725},{"date":"2025-06-25","close":30.762},{"date":"2025-06-26","close":30.9387},{"date":"2025-06-27","close":31.5669},{"date":"2025-06-30","close":31.8418},{"date":"2025-07-01","close":32.7939},{"date":"2025-07-02","close":33.3632},{"date":"2025-07-03","close":33.4515},{"date":"2025-07-07","close":33.1865},{"date":"2025-07-08","close":33.3534},{"date":"2025-07-09","close":33.903},{"date":"2025-07-10","close":36.6612},{"date":"2025-07-11","close":36.4453},{"date":"2025-07-14","close":37.0048},{"date":"2025-07-15","close":36.4453},{"date":"2025-07-16","close":36.7201},{"date":"2025-07-17","close":35.7974},{"date":"2025-07-18","close":35.8367},{"date":"2025-07-21","close":36.1802},{"date":"2025-07-22","close":36.4845},{"date":"2025-07-23","close":36.7496},{"date":"2025-07-24","close":32.6466},{"date":"2025-07-25","close":32.5976},{"date":"2025-07-28","close":31.9203},{"date":"2025-07-29","close":30.5266},{"date":"2025-07-30","close":30.1438},{"date":"2025-07-31","close":30.3597},{"date":"2025-08-01","close":29.2505},{"date":"2025-08-04","close":29.2015},{"date":"2025-08-05","close":29.3683},{"date":"2025-08-06","close":29.1622},{"date":"2025-08-07","close":29.015},{"date":"2025-08-08","close":29.0739},{"date":"2025-08-11","close":28.5242},{"date":"2025-08-12","close":30.1536},{"date":"2025-08-13","close":30.399},{"date":"2025-08-14","close":30.134},{"date":"2025-08-15","close":30.9192},{"date":"2025-08-18","close":30.7327},{"date":"2025-08-19","close":31.0075},{"date":"2025-08-20","close":30.6051},{"date":"2025-08-21","close":30.4971},{"date":"2025-08-22","close":32.1658},{"date":"2025-08-25","close":31.9204},{"date":"2025-08-26","close":32.7842},{"date":"2025-08-27","close":32.578},{"date":"2025-08-28","close":32.3719},{"date":"2025-08-29","close":32.2934},{"date":"2025-09-02","close":31.6554},{"date":"2025-09-03","close":31.9106},{"date":"2025-09-04","close":30.7163},{"date":"2025-09-05","close":30.9828},{"date":"2025-09-08","close":31.2986},{"date":"2025-09-09","close":30.588},{"date":"2025-09-10","close":30.7064},{"date":"2025-09-11","close":31.3085},{"date":"2025-09-12","close":31.2493},{"date":"2025-09-15","close":31.0223},{"date":"2025-09-16","close":31.1604},{"date":"2025-09-17","close":31.7033},{"date":"2025-09-18","close":31.8514},{"date":"2025-09-19","close":32.0981},{"date":"2025-09-22","close":31.881},{"date":"2025-09-23","close":32.9075},{"date":"2025-09-24","close":32.6311},{"date":"2025-09-25","close":31.5158},{"date":"2025-09-26","close":32.108},{"date":"2025-09-29","close":32.335},{"date":"2025-09-30","close":31.496},{"date":"2025-10-01","close":31.8612},{"date":"2025-10-02","close":31.8908},{"date":"2025-10-03","close":32.0981},{"date":"2025-10-06","close":32.1573},{"date":"2025-10-07","close":31.9698},{"date":"2025-10-08","close":32.029},{"date":"2025-10-09","close":31.269},{"date":"2025-10-10","close":30.8841},{"date":"2025-10-13","close":31.4862},{"date":"2025-10-14","close":32.9864},{"date":"2025-10-15","close":33.1246},{"date":"2025-10-16","close":32.8581},{"date":"2025-10-17","close":33.0851},{"date":"2025-10-20","close":33.9833},{"date":"2025-10-21","close":34.2301},{"date":"2025-10-22","close":33.322},{"date":"2025-10-23","close":31.2394},{"date":"2025-10-24","close":31.7823},{"date":"2025-10-27","close":31.8316},{"date":"2025-10-28","close":30.6867},{"date":"2025-10-29","close":30.2622},{"date":"2025-10-30","close":29.6996},{"date":"2025-10-31","close":29.9069},{"date":"2025-11-03","close":30.0352},{"date":"2025-11-04","close":29.2851},{"date":"2025-11-05","close":31.2098},{"date":"2025-11-06","close":31.1012},{"date":"2025-11-07","close":32.029},{"date":"2025-11-10","close":32.2363},{"date":"2025-11-11","close":31.575},{"date":"2025-11-12","close":32.9075},{"date":"2025-11-13","close":32.6114},{"date":"2025-11-14","close":32.3942},{"date":"2025-11-17","close":31.4368},{"date":"2025-11-18","close":31.5454},{"date":"2025-11-19","close":31.5059},{"date":"2025-11-20","close":30.7558},{"date":"2025-11-21","close":32.3745},{"date":"2025-11-24","close":32.8483},{"date":"2025-11-25","close":33.9142},{"date":"2025-11-26","close":34.6052},{"date":"2025-11-28","close":34.3584},{"date":"2025-12-01","close":34.3189},{"date":"2025-12-02","close":34.9704},{"date":"2025-12-03","close":35.2171},{"date":"2025-12-04","close":35.3454},{"date":"2025-12-05","close":37.359},{"date":"2025-12-08","close":37.4577},{"date":"2025-12-09","close":37.6551},{"date":"2025-12-10","close":39.3133},{"date":"2025-12-11","close":40.2115},{"date":"2025-12-12","close":40.6359},{"date":"2025-12-15","close":41.1788},{"date":"2025-12-16","close":41.6229},{"date":"2025-12-17","close":40.4484},{"date":"2025-12-18","close":40.2016},{"date":"2025-12-19","close":40.7247},{"date":"2025-12-22","close":41.692},{"date":"2025-12-23","close":41.0208},{"date":"2025-12-24","close":40.9419},{"date":"2025-12-26","close":40.9221},{"date":"2025-12-29","close":40.7635},{"date":"2025-12-30","close":40.9122},{"date":"2025-12-31","close":40.9717},{"date":"2026-01-02","close":40.942},{"date":"2026-01-05","close":42.0721},{"date":"2026-01-06","close":42.1117},{"date":"2026-01-07","close":42.2703},{"date":"2026-01-08","close":42.5479},{"date":"2026-01-09","close":44.134},{"date":"2026-01-12","close":43.4699},{"date":"2026-01-13","close":42.8255},{"date":"2026-01-14","close":42.1811},{"date":"2026-01-15","close":42.7264},{"date":"2026-01-16","close":42.7462},{"date":"2026-01-20","close":42.0126},{"date":"2026-01-21","close":42.4785},{"date":"2026-01-22","close":42.0721},{"date":"2026-01-23","close":41.5863},{"date":"2026-01-26","close":41.6656},{"date":"2026-01-27","close":40.9816},{"date":"2026-01-28","close":40.5058},{"date":"2026-01-29","close":48.0795},{"date":"2026-01-30","close":47.108},{"date":"2026-02-02","close":49.2097},{"date":"2026-02-03","close":50.7462},{"date":"2026-02-04","close":52.1341},{"date":"2026-02-05","close":52.0548},{"date":"2026-02-06","close":53.7896},{"date":"2026-02-09","close":52.8974},{"date":"2026-02-10","close":53.6013},{"date":"2026-02-11","close":50.9841},{"date":"2026-02-12","close":50.3893},{"date":"2026-02-13","close":50.6669},{"date":"2026-02-17","close":53.7896},{"date":"2026-02-18","close":54.3249},{"date":"2026-02-19","close":51.6285},{"date":"2026-02-20","close":51.6384},{"date":"2026-02-23","close":50.4587},{"date":"2026-02-24","close":50.201},{"date":"2026-02-25","close":49.4575},{"date":"2026-02-26","close":50.4885},{"date":"2026-02-27","close":48.833},{"date":"2026-03-02","close":47.8515},{"date":"2026-03-03","close":47.336},{"date":"2026-03-04","close":46.7412},{"date":"2026-03-05","close":43.5194},{"date":"2026-03-06","close":41.1997},{"date":"2026-03-09","close":42.657},{"date":"2026-03-10","close":42.4488},{"date":"2026-03-11","close":41.4872},{"date":"2026-03-12","close":38.4537},{"date":"2026-03-13","close":38.5932},{"date":"2026-03-16","close":40.0672},{"date":"2026-03-17","close":40.9536},{"date":"2026-03-18","close":40.0273},{"date":"2026-03-19","close":40.7046},{"date":"2026-03-20","close":39.2505},{"date":"2026-03-23","close":40.1867},{"date":"2026-03-24","close":39.6688},{"date":"2026-03-25","close":40.0273},{"date":"2026-03-26","close":39.37},{"date":"2026-03-27","close":37.2088},{"date":"2026-03-30","close":36.1431},{"date":"2026-03-31","close":37.4179},{"date":"2026-04-01","close":38.0753},{"date":"2026-04-02","close":37.4478},{"date":"2026-04-06","close":38.0255},{"date":"2026-04-07","close":37.7167},{"date":"2026-04-08","close":40.2365},{"date":"2026-04-09","close":40.0472},{"date":"2026-04-10","close":39.3999},{"date":"2026-04-13","close":39.2903},{"date":"2026-04-14","close":41.093},{"date":"2026-04-15","close":41.5312},{"date":"2026-04-16","close":40.4655},{"date":"2026-04-17","close":42.5272},{"date":"2026-04-20","close":41.6507},{"date":"2026-04-21","close":40.7544},{"date":"2026-04-22","close":39.1907},{"date":"2026-04-23","close":37.5972},{"date":"2026-04-24","close":39.2903},{"date":"2026-04-27","close":38.0454},{"date":"2026-04-28","close":37.8561},{"date":"2026-04-29","close":37.0693},{"date":"2026-04-30","close":37.7665},{"date":"2026-05-01","close":38.6031},{"date":"2026-05-04","close":38.1948},{"date":"2026-05-05","close":39.5493},{"date":"2026-05-06","close":41.332},{"date":"2026-05-07","close":41.2225},{"date":"2026-05-08","close":41.1428},{"date":"2026-05-11","close":39.8281},{"date":"2026-05-12","close":39.3202},{"date":"2026-05-13","close":39.2505},{"date":"2026-05-14","close":39.1708},{"date":"2026-05-15","close":38.3442},{"date":"2026-05-18","close":38.2047},{"date":"2026-05-19","close":37.1988},{"date":"2026-05-20","close":39.5393},{"date":"2026-05-21","close":40.6149},{"date":"2026-05-22","close":40.6946},{"date":"2026-05-26","close":42.1089},{"date":"2026-05-27","close":43.5032},{"date":"2026-05-28","close":43.1347},{"date":"2026-05-29","close":42.7762},{"date":"2026-06-01","close":42.5869},{"date":"2026-06-02","close":42.1686},{"date":"2026-06-03","close":40.7046},{"date":"2026-06-04","close":41.1428},{"date":"2026-06-05","close":41.3719},{"date":"2026-06-08","close":40.854},{"date":"2026-06-09","close":42.9953},{"date":"2026-06-10","close":41.2324},{"date":"2026-06-11","close":44.29},{"date":"2026-06-12","close":45.47},{"date":"2026-06-15","close":46.08},{"date":"2026-06-16","close":47.43},{"date":"2026-06-17","close":46.66},{"date":"2026-06-18","close":47.97},{"date":"2026-06-22","close":48.57},{"date":"2026-06-23","close":49.41},{"date":"2026-06-24","close":50.94},{"date":"2026-06-25","close":52.09},{"date":"2026-06-26","close":51.91},{"date":"2026-06-29","close":51.6},{"date":"2026-06-30","close":51.42},{"date":"2026-07-01","close":50.47},{"date":"2026-07-02","close":50.25},{"date":"2026-07-06","close":50.81},{"date":"2026-07-07","close":49.43},{"date":"2026-07-08","close":48.66},{"date":"2026-07-09","close":49.22},{"date":"2026-07-10","close":48.43},{"date":"2026-07-13","close":47.92},{"date":"2026-07-14","close":47.56},{"date":"2026-07-15","close":49.25},{"date":"2026-07-16","close":49.43},{"date":"2026-07-17","close":48.08},{"date":"2026-07-20","close":48.34},{"date":"2026-07-21","close":48.69},{"date":"2026-07-22","close":47.66},{"date":"2026-07-23","close":44.71},{"date":"2026-07-24","close":45.08},{"date":"2026-07-27","close":45.38},{"date":"2026-07-28","close":46.31},{"date":"2026-07-29","close":44.38},{"date":"2026-07-30","close":45.6},{"date":"2026-07-31","close":44.97},{"date":"2026-08-03","close":47.07},{"date":"2026-08-04","close":48.7},{"date":"2026-08-05","close":48.79},{"date":"2026-08-06","close":46.94},{"date":"2026-08-07","close":47.05},{"date":"2026-08-10","close":44.9},{"date":"2026-08-11","close":45.52},{"date":"2026-08-12","close":44.98},{"date":"2026-08-13","close":44.87},{"date":"2026-08-14","close":44.26},{"date":"2026-08-17","close":43.35},{"date":"2026-08-18","close":42.49},{"date":"2026-08-19","close":41.42},{"date":"2026-08-20","close":39.89},{"date":"2026-08-21","close":40.38},{"date":"2026-08-24","close":40.71},{"date":"2026-08-25","close":40.82},{"date":"2026-08-26","close":40.67},{"date":"2026-08-27","close":39.76},{"date":"2026-08-28","close":39.64},{"date":"2026-08-31","close":38.53},{"date":"2026-09-01","close":37.68},{"date":"2026-09-02","close":38.61},{"date":"2026-09-03","close":38.73},{"date":"2026-09-04","close":39.62},{"date":"2026-09-08","close":38.67},{"date":"2026-09-09","close":38.68},{"date":"2026-09-10","close":38.69},{"date":"2026-09-11","close":39.24},{"date":"2026-09-14","close":39.52},{"date":"2026-09-15","close":39.28},{"date":"2026-09-16","close":39.15},{"date":"2026-09-17","close":40.34},{"date":"2026-09-18","close":40.98},{"date":"2026-09-21","close":41.77},{"date":"2026-09-22","close":42.08},{"date":"2026-09-23","close":41.04},{"date":"2026-09-24","close":41.55},{"date":"2026-09-25","close":42.68},{"date":"2026-09-28","close":42.28},{"date":"2026-09-29","close":42.08},{"date":"2026-09-30","close":41.64},{"date":"2026-10-01","close":41.84},{"date":"2026-10-02","close":42.47},{"date":"2026-10-05","close":41.85},{"date":"2026-10-06","close":42.45},{"date":"2026-10-07","close":41.72},{"date":"2026-10-08","close":41.36},{"date":"2026-10-09","close":41.66},{"date":"2026-10-12","close":40.76},{"date":"2026-10-13","close":40.65},{"date":"2026-10-14","close":39.34},{"date":"2026-10-15","close":40.83},{"date":"2026-10-16","close":39.5},{"date":"2026-10-19","close":38.8},{"date":"2026-10-20","close":39.65},{"date":"2026-10-21","close":39.88},{"date":"2026-10-22","close":42.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":42.03,"low_30d":38.16,"support":38.66,"high_30d":43.195,"change_1d":5.4,"change_7d":6.4,"change_30d":7.1,"resistance":42.69,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.27,"per":198.77,"quarter":"2024-Q2"},{"pbr":1.33,"per":null,"quarter":"2024-Q3"},{"pbr":1.52,"per":34.2,"quarter":"2024-Q4"},{"pbr":1.69,"per":26.47,"quarter":"2025-Q1"},{"pbr":1.92,"per":31.53,"quarter":"2025-Q2"},{"pbr":1.95,"per":32.47,"quarter":"2025-Q3"},{"pbr":2.48,"per":41.39,"quarter":"2025-Q4"},{"pbr":2.63,"per":23.83,"quarter":"2026-Q1"},{"pbr":3.5,"per":24.72,"quarter":"2026-Q2"},{"pbr":2.46,"per":20.21,"quarter":"현재"}],"timeline":[{"close":27.4435,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":28.5959,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":32.6176,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":32.772,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31.8418,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31.496,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":40.9717,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":37.4179,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51.42,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.03,"pbr_5y_low":1.27,"per_5y_avg":51.67,"per_5y_low":23.83,"current_pbr":2.46,"current_per":20.21,"pbr_5y_high":3.5,"per_5y_high":198.77,"pbr_5y_median":1.92,"per_5y_median":32.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"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":"C","reason":"매출 +16.3%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 20.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.97,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.54,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":177.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.27,"per":198.77,"close":27.4435,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":null,"close":28.5959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":34.2,"close":32.6176,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":26.47,"close":32.772,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":31.53,"close":31.8418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.95,"per":32.47,"close":31.496,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.48,"per":41.39,"close":40.9717,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.63,"per":23.83,"close":37.4179,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.5,"per":24.72,"close":51.42,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.2배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.94,"pbr":null,"per":null,"roa":0.007735210145408671,"roe":0.03290031064670997,"revenue":8433000000.0,"market_cap":null,"net_income":233000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.7732716708170284,"total_assets":30122000000.0,"total_equity":7082000000.0,"profit_margin":0.027629550575121547,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":285000000.0,"operating_margin":0.03379580220562078},{"eps":0.45,"pbr":2.427,"per":52.23,"roa":0.007732924544370635,"roe":0.03301818181818182,"revenue":7249000000.0,"market_cap":20271780000.0,"net_income":227000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10042764519244034,"total_assets":29355000000.0,"total_equity":6875000000.0,"profit_margin":0.03131466409159884,"dividend_yield":1.83,"fiscal_quarter":"Q1","operating_income":330000000.0,"operating_margin":0.04552352048558422},{"eps":0.58,"pbr":null,"per":null,"roa":0.011114552148928116,"roe":0.04047111890740509,"revenue":7442000000.0,"market_cap":null,"net_income":323000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2030368180596614,"total_assets":29061000000.0,"total_equity":7981000000.0,"profit_margin":0.04340231120666487,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391000000.0,"operating_margin":0.05253963988175222},{"eps":0.11,"pbr":null,"per":null,"roa":0.0019007092398982764,"roe":0.006920380658436214,"revenue":6949000000.0,"market_cap":null,"net_income":53812880.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16664268240034538,"total_assets":28312000000.0,"total_equity":7776000000.0,"profit_margin":0.007743974672614765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35000000.0,"operating_margin":0.005036695927471579},{"eps":0.43,"pbr":null,"per":null,"roa":0.007418500975202006,"roe":0.026625,"revenue":7244000000.0,"market_cap":null,"net_income":213000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18746548868028715,"total_assets":28712000000.0,"total_equity":8000000000.0,"profit_margin":0.029403644395361677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":225000000.0,"operating_margin":0.03106018774157924},{"eps":-0.13,"pbr":null,"per":null,"roa":-0.004486330242081176,"roe":-0.01591030432461292,"revenue":6428000000.0,"market_cap":null,"net_income":-149000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13487865588052272,"total_assets":33212000000.0,"total_equity":9365000000.0,"profit_margin":-0.023179838207840697,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-223000000.0,"operating_margin":-0.03469197261978842},{"eps":0.56,"pbr":null,"per":null,"roa":0.007733333333333333,"roe":0.025217391304347827,"revenue":6930000000.0,"market_cap":null,"net_income":261000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1772005772005772,"total_assets":33750000000.0,"total_equity":10350000000.0,"profit_margin":0.03766233766233766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":278000000.0,"operating_margin":0.04011544011544012},{"eps":0.15,"pbr":null,"per":null,"roa":0.00210581111716934,"roe":0.007048429545672846,"revenue":6870000000.0,"market_cap":null,"net_income":73381200.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1625909752547307,"total_assets":34847000000.0,"total_equity":10411000000.0,"profit_margin":0.010681397379912664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38000000.0,"operating_margin":0.005531295487627365},{"eps":0.6580507555208213,"pbr":null,"per":null,"roa":0.010319714309816382,"roe":0.03506927854753942,"revenue":7354000000.0,"market_cap":null,"net_income":367000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20274680446015775,"total_assets":35563000000.0,"total_equity":10465000000.0,"profit_margin":0.049904813706826215,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":398000000.0,"operating_margin":0.05412020669023661},{"eps":-0.41419543467386843,"pbr":null,"per":null,"roa":-0.006413459936698318,"roe":-0.022655943507257748,"revenue":6329000000.0,"market_cap":null,"net_income":-231000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09875177753199557,"total_assets":36018000000.0,"total_equity":10196000000.0,"profit_margin":-0.036498656975825564,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-393000000.0,"operating_margin":-0.06209511771211882},{"eps":-0.4518495650987656,"pbr":null,"per":null,"roa":-0.006906569463096445,"roe":-0.023965763195435093,"revenue":6823000000.0,"market_cap":null,"net_income":-252000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10655137036494211,"total_assets":36487000000.0,"total_equity":10515000000.0,"profit_margin":-0.03693390004396893,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-404000000.0,"operating_margin":-0.059211490546680345},{"eps":0.3460593891431022,"pbr":null,"per":null,"roa":0.005219037317468902,"roe":0.017459743079428262,"revenue":6525000000.0,"market_cap":null,"net_income":193000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16475095785440613,"total_assets":36980000000.0,"total_equity":11054000000.0,"profit_margin":0.029578544061302683,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":117000000.0,"operating_margin":0.01793103448275862}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.1381,"per":198.77,"date":"2024-06","close":27.44,"source":"reported"},{"eps":0.1381,"per":187.17,"date":"2024-07","close":25.84,"source":"reported"},{"eps":0.1381,"per":200.93,"date":"2024-08","close":27.74,"source":"reported"},{"eps":0.9539,"per":34.2,"date":"2024-12","close":32.62,"source":"reported"},{"eps":0.9539,"per":31.24,"date":"2025-01","close":29.79,"source":"reported"},{"eps":0.9539,"per":31.59,"date":"2025-02","close":30.13,"source":"reported"},{"eps":1.2381,"per":26.47,"date":"2025-03","close":32.77,"source":"reported"},{"eps":1.2381,"per":22.04,"date":"2025-04","close":27.29,"source":"reported"},{"eps":1.2381,"per":26.31,"date":"2025-05","close":32.58,"source":"reported"},{"eps":1.01,"per":31.53,"date":"2025-06","close":31.84,"source":"reported"},{"eps":1.01,"per":30.06,"date":"2025-07","close":30.36,"source":"reported"},{"eps":1.01,"per":31.97,"date":"2025-08","close":32.29,"source":"reported"},{"eps":0.97,"per":32.47,"date":"2025-09","close":31.5,"source":"reported"},{"eps":0.97,"per":30.83,"date":"2025-10","close":29.91,"source":"reported"},{"eps":0.97,"per":35.42,"date":"2025-11","close":34.36,"source":"reported"},{"eps":0.99,"per":41.39,"date":"2025-12","close":40.97,"source":"reported"},{"eps":0.99,"per":47.58,"date":"2026-01","close":47.11,"source":"reported"},{"eps":0.99,"per":49.33,"date":"2026-02","close":48.83,"source":"reported"},{"eps":1.57,"per":23.83,"date":"2026-03","close":37.42,"source":"reported"},{"eps":1.57,"per":24.06,"date":"2026-04","close":37.77,"source":"reported"},{"eps":1.57,"per":27.25,"date":"2026-05","close":42.78,"source":"reported"},{"eps":2.08,"per":24.72,"date":"2026-06","close":51.42,"source":"reported"},{"eps":2.08,"per":21.62,"date":"2026-07","close":44.97,"source":"reported"},{"eps":2.08,"per":18.52,"date":"2026-08","close":38.53,"source":"reported"},{"eps":2.08,"per":20.02,"date":"2026-09","close":41.64,"source":"reported"},{"eps":2.08,"per":20.2,"date":"2026-10","close":42.02,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.83,"std":53.59,"count":26,"current":20.2,"lower_1sd":0.0,"upper_1sd":102.41},"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":"Southwest Airlines Company","phase":"above-fold","symbol_resolved":true}