{"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":"2026-10-23T10:01:49.435716+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.0,"direction":"higher_better","percentile":31},{"name":"영업이익 성장률","unit":"%","value":-32.5,"direction":"higher_better","percentile":19}],"summary":"매출 -12.0%","percentile":25},"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":52.5,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":24}],"summary":"RSI 52","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":64.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 64.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":20.46,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 20.5x","percentile":42}},"signals":[],"summary":"Las Vegas Sands Corp(LVS)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 236.54억. 현재가 $36.52, 전일 대비 -2.6%, 30일 -14.7%. PER 11.7배 / ROE 64.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.91%","value_pct":1.91},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":20.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.91},"catalysts":["ROE 64.2% (20% 이상)"],"portfolio":null,"technical":{"macd":-0.9543749387385816,"grade":"C","trend":"하락","atr_14":0.9553571428571429,"rsi_14":52.46179966044148,"sma_20":37.2285,"sma_60":42.00733333333334,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 52.5로 중립 구간입니다. MACD(-0.95)가 시그널선(-1.28)을 상회합니다(골든크로스). 현재가가 SMA20(37)과 SMA60(42) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35~39 (현재 위치 32%).","bb_lower":35.27496704660505,"bb_upper":39.182032953394945,"macd_signal":-1.2797602024656296},"change_pct":-2.61,"chart_data":[{"date":"2024-10-23","open":49.32,"high":49.66,"low":49.01,"close":49.23,"volume":4486863,"rsi_14":45.27,"sma_20":51.56,"sma_60":43.91,"sma_120":43.88},{"date":"2024-10-24","open":50.3,"high":51.51,"low":49.48,"close":50.61,"volume":8057294,"rsi_14":49.48,"sma_20":51.77,"sma_60":44.12,"sma_120":43.93},{"date":"2024-10-25","open":50.76,"high":52.19,"low":50.76,"close":50.89,"volume":7170194,"rsi_14":47.2,"sma_20":51.85,"sma_60":44.36,"sma_120":43.98},{"date":"2024-10-28","open":51.03,"high":52.0,"low":51.03,"close":51.72,"volume":4213887,"rsi_14":59.31,"sma_20":52.01,"sma_60":44.62,"sma_120":44.04},{"date":"2024-10-29","open":52.24,"high":52.28,"low":51.49,"close":51.5,"volume":5596851,"rsi_14":57.53,"sma_20":52.09,"sma_60":44.88,"sma_120":44.09},{"date":"2024-10-30","open":50.98,"high":51.42,"low":50.89,"close":51.05,"volume":5813542,"rsi_14":54.56,"sma_20":52.15,"sma_60":45.12,"sma_120":44.14},{"date":"2024-10-31","open":50.76,"high":50.94,"low":49.99,"close":50.01,"volume":6325402,"rsi_14":45.05,"sma_20":52.14,"sma_60":45.34,"sma_120":44.18},{"date":"2024-11-01","open":50.54,"high":51.28,"low":49.87,"close":49.89,"volume":4849214,"rsi_14":47.25,"sma_20":52.1,"sma_60":45.54,"sma_120":44.22},{"date":"2024-11-04","open":49.91,"high":50.09,"low":49.34,"close":49.55,"volume":7091694,"rsi_14":52.37,"sma_20":52.0,"sma_60":45.75,"sma_120":44.27},{"date":"2024-11-05","open":49.57,"high":49.59,"low":48.36,"close":48.74,"volume":7339241,"rsi_14":42.69,"sma_20":51.92,"sma_60":45.95,"sma_120":44.3},{"date":"2024-11-06","open":49.28,"high":49.28,"low":47.8,"close":49.09,"volume":6280207,"rsi_14":49.42,"sma_20":51.86,"sma_60":46.14,"sma_120":44.33},{"date":"2024-11-07","open":49.71,"high":50.41,"low":49.56,"close":49.83,"volume":6048637,"rsi_14":49.48,"sma_20":51.84,"sma_60":46.34,"sma_120":44.37},{"date":"2024-11-08","open":48.95,"high":49.14,"low":47.92,"close":48.78,"volume":8699094,"rsi_14":45.78,"sma_20":51.71,"sma_60":46.51,"sma_120":44.4},{"date":"2024-11-11","open":49.08,"high":49.43,"low":48.62,"close":49.03,"volume":3694849,"rsi_14":43.85,"sma_20":51.63,"sma_60":46.68,"sma_120":44.44},{"date":"2024-11-12","open":48.63,"high":48.74,"low":47.33,"close":47.7,"volume":9383976,"rsi_14":40.82,"sma_20":51.54,"sma_60":46.82,"sma_120":44.47},{"date":"2024-11-13","open":47.61,"high":48.01,"low":47.38,"close":47.96,"volume":5498568,"rsi_14":32.79,"sma_20":51.44,"sma_60":46.97,"sma_120":44.51},{"date":"2024-11-14","open":47.72,"high":47.87,"low":46.63,"close":46.99,"volume":7592525,"rsi_14":27.14,"sma_20":51.32,"sma_60":47.09,"sma_120":44.54},{"date":"2024-11-15","open":46.91,"high":47.24,"low":46.21,"close":46.44,"volume":6334201,"rsi_14":18.42,"sma_20":51.14,"sma_60":47.2,"sma_120":44.56},{"date":"2024-11-18","open":46.49,"high":47.59,"low":46.31,"close":47.58,"volume":4904746,"rsi_14":28.56,"sma_20":51.04,"sma_60":47.34,"sma_120":44.61},{"date":"2024-11-19","open":47.29,"high":47.67,"low":46.89,"close":47.62,"volume":3360256,"rsi_14":30.24,"sma_20":50.91,"sma_60":47.49,"sma_120":44.65},{"date":"2024-11-20","open":47.76,"high":48.35,"low":47.62,"close":48.33,"volume":3206034,"rsi_14":39.39,"sma_20":50.86,"sma_60":47.65,"sma_120":44.69},{"date":"2024-11-21","open":47.84,"high":48.65,"low":47.61,"close":48.48,"volume":3347344,"rsi_14":40.96,"sma_20":50.74,"sma_60":47.84,"sma_120":44.73},{"date":"2024-11-22","open":48.27,"high":48.9,"low":48.1,"close":48.49,"volume":3408466,"rsi_14":42.7,"sma_20":50.6,"sma_60":48.03,"sma_120":44.79},{"date":"2024-11-25","open":49.0,"high":50.08,"low":48.76,"close":49.77,"volume":5146205,"rsi_14":55.81,"sma_20":50.49,"sma_60":48.23,"sma_120":44.85},{"date":"2024-11-26","open":49.55,"high":49.62,"low":49.14,"close":49.31,"volume":5795618,"rsi_14":51.19,"sma_20":50.37,"sma_60":48.44,"sma_120":44.91},{"date":"2024-11-27","open":49.38,"high":50.41,"low":49.38,"close":49.79,"volume":3123467,"rsi_14":49.78,"sma_20":50.29,"sma_60":48.63,"sma_120":44.97},{"date":"2024-11-29","open":49.87,"high":51.85,"low":49.84,"close":51.38,"volume":4739187,"rsi_14":64.05,"sma_20":50.35,"sma_60":48.85,"sma_120":45.04},{"date":"2024-12-02","open":52.01,"high":53.49,"low":51.89,"close":53.26,"volume":6710106,"rsi_14":69.43,"sma_20":50.52,"sma_60":49.1,"sma_120":45.13},{"date":"2024-12-03","open":52.83,"high":53.14,"low":51.77,"close":52.19,"volume":3645675,"rsi_14":71.21,"sma_20":50.64,"sma_60":49.34,"sma_120":45.21},{"date":"2024-12-04","open":52.44,"high":52.91,"low":52.07,"close":52.87,"volume":4958782,"rsi_14":72.3,"sma_20":50.86,"sma_60":49.59,"sma_120":45.3},{"date":"2024-12-05","open":52.95,"high":53.16,"low":52.09,"close":52.13,"volume":2872842,"rsi_14":73.85,"sma_20":51.01,"sma_60":49.83,"sma_120":45.38},{"date":"2024-12-06","open":52.59,"high":53.14,"low":52.27,"close":52.28,"volume":3063327,"rsi_14":78.15,"sma_20":51.14,"sma_60":50.08,"sma_120":45.46},{"date":"2024-12-09","open":53.74,"high":54.81,"low":53.3,"close":53.42,"volume":5328607,"rsi_14":78.15,"sma_20":51.38,"sma_60":50.33,"sma_120":45.55},{"date":"2024-12-10","open":52.97,"high":53.68,"low":52.48,"close":53.14,"volume":3457536,"rsi_14":76.0,"sma_20":51.59,"sma_60":50.57,"sma_120":45.64},{"date":"2024-12-11","open":53.26,"high":53.32,"low":52.35,"close":52.72,"volume":4981622,"rsi_14":71.29,"sma_20":51.85,"sma_60":50.79,"sma_120":45.71},{"date":"2024-12-12","open":52.78,"high":53.21,"low":52.03,"close":52.09,"volume":3585478,"rsi_14":66.73,"sma_20":52.06,"sma_60":51.01,"sma_120":45.79},{"date":"2024-12-13","open":52.24,"high":52.58,"low":51.74,"close":52.16,"volume":3378846,"rsi_14":66.9,"sma_20":52.33,"sma_60":51.2,"sma_120":45.87},{"date":"2024-12-16","open":51.95,"high":52.28,"low":50.74,"close":50.83,"volume":4659921,"rsi_14":54.84,"sma_20":52.56,"sma_60":51.38,"sma_120":45.94},{"date":"2024-12-17","open":50.84,"high":52.06,"low":50.39,"close":51.94,"volume":5655054,"rsi_14":61.39,"sma_20":52.78,"sma_60":51.57,"sma_120":46.02},{"date":"2024-12-18","open":51.94,"high":52.22,"low":49.31,"close":49.4,"volume":9479310,"rsi_14":48.58,"sma_20":52.88,"sma_60":51.68,"sma_120":46.07},{"date":"2024-12-19","open":49.89,"high":50.18,"low":49.3,"close":49.65,"volume":3788343,"rsi_14":42.98,"sma_20":52.94,"sma_60":51.79,"sma_120":46.14},{"date":"2024-12-20","open":49.66,"high":50.71,"low":49.42,"close":50.59,"volume":8899708,"rsi_14":38.26,"sma_20":53.05,"sma_60":51.85,"sma_120":46.23},{"date":"2024-12-23","open":50.45,"high":50.61,"low":49.65,"close":50.02,"volume":2302951,"rsi_14":40.0,"sma_20":53.13,"sma_60":51.86,"sma_120":46.3},{"date":"2024-12-24","open":50.0,"high":50.44,"low":49.76,"close":50.24,"volume":966898,"rsi_14":37.37,"sma_20":53.16,"sma_60":51.89,"sma_120":46.38},{"date":"2024-12-26","open":50.08,"high":50.64,"low":49.97,"close":50.32,"volume":1660599,"rsi_14":40.7,"sma_20":53.21,"sma_60":51.89,"sma_120":46.47},{"date":"2024-12-27","open":49.98,"high":50.24,"low":49.7,"close":50.22,"volume":1747760,"rsi_14":39.36,"sma_20":53.23,"sma_60":51.89,"sma_120":46.56},{"date":"2024-12-30","open":49.41,"high":49.46,"low":48.89,"close":49.09,"volume":2426895,"rsi_14":27.63,"sma_20":53.11,"sma_60":51.87,"sma_120":46.63},{"date":"2024-12-31","open":49.3,"high":49.89,"low":49.24,"close":49.73,"volume":1917065,"rsi_14":33.01,"sma_20":52.93,"sma_60":51.85,"sma_120":46.71},{"date":"2025-01-02","open":49.62,"high":50.11,"low":48.1,"close":48.32,"volume":3161212,"rsi_14":30.03,"sma_20":52.73,"sma_60":51.79,"sma_120":46.77},{"date":"2025-01-03","open":49.83,"high":49.88,"low":47.98,"close":48.82,"volume":3051710,"rsi_14":34.99,"sma_20":52.52,"sma_60":51.77,"sma_120":46.84},{"date":"2025-01-06","open":49.46,"high":50.33,"low":49.07,"close":49.31,"volume":3511217,"rsi_14":37.44,"sma_20":52.38,"sma_60":51.75,"sma_120":46.9},{"date":"2025-01-07","open":49.29,"high":49.8,"low":47.64,"close":47.93,"volume":4652207,"rsi_14":37.28,"sma_20":52.15,"sma_60":51.71,"sma_120":46.96},{"date":"2025-01-08","open":47.5,"high":47.85,"low":47.23,"close":47.59,"volume":2584463,"rsi_14":29.5,"sma_20":51.85,"sma_60":51.65,"sma_120":47.03},{"date":"2025-01-10","open":47.13,"high":47.27,"low":45.53,"close":45.71,"volume":4817628,"rsi_14":31.45,"sma_20":51.47,"sma_60":51.56,"sma_120":47.08},{"date":"2025-01-13","open":45.68,"high":45.78,"low":45.03,"close":45.38,"volume":4953421,"rsi_14":28.7,"sma_20":51.09,"sma_60":51.49,"sma_120":47.13},{"date":"2025-01-14","open":44.48,"high":44.89,"low":42.92,"close":43.57,"volume":6820722,"rsi_14":17.78,"sma_20":50.65,"sma_60":51.38,"sma_120":47.16},{"date":"2025-01-15","open":43.94,"high":44.59,"low":42.62,"close":42.8,"volume":5657320,"rsi_14":17.45,"sma_20":50.17,"sma_60":51.27,"sma_120":47.19},{"date":"2025-01-16","open":42.89,"high":43.26,"low":42.39,"close":42.59,"volume":4028214,"rsi_14":15.46,"sma_20":49.74,"sma_60":51.15,"sma_120":47.23},{"date":"2025-01-17","open":42.8,"high":43.44,"low":42.77,"close":42.99,"volume":4403551,"rsi_14":17.9,"sma_20":49.28,"sma_60":51.03,"sma_120":47.27},{"date":"2025-01-21","open":43.41,"high":44.29,"low":43.41,"close":43.92,"volume":6228435,"rsi_14":24.29,"sma_20":48.99,"sma_60":50.93,"sma_120":47.32},{"date":"2025-01-22","open":43.57,"high":43.75,"low":42.48,"close":42.6,"volume":5364102,"rsi_14":23.91,"sma_20":48.63,"sma_60":50.81,"sma_120":47.36},{"date":"2025-01-23","open":42.63,"high":42.68,"low":41.84,"close":42.07,"volume":5766288,"rsi_14":18.93,"sma_20":48.19,"sma_60":50.66,"sma_120":47.39},{"date":"2025-01-24","open":42.23,"high":42.46,"low":41.81,"close":42.12,"volume":4824547,"rsi_14":21.73,"sma_20":47.78,"sma_60":50.51,"sma_120":47.43},{"date":"2025-01-27","open":41.72,"high":42.7,"low":41.72,"close":42.07,"volume":4793158,"rsi_14":17.88,"sma_20":47.36,"sma_60":50.34,"sma_120":47.48},{"date":"2025-01-28","open":42.1,"high":42.32,"low":41.65,"close":41.86,"volume":4279737,"rsi_14":13.54,"sma_20":46.92,"sma_60":50.17,"sma_120":47.52},{"date":"2025-01-29","open":41.94,"high":42.75,"low":41.89,"close":42.05,"volume":9646681,"rsi_14":17.47,"sma_20":46.5,"sma_60":50.01,"sma_120":47.56},{"date":"2025-01-30","open":45.99,"high":47.18,"low":45.05,"close":46.71,"volume":13509223,"rsi_14":46.7,"sma_20":46.38,"sma_60":49.95,"sma_120":47.65},{"date":"2025-01-31","open":46.32,"high":46.38,"low":43.85,"close":44.38,"volume":9319152,"rsi_14":45.16,"sma_20":46.1,"sma_60":49.85,"sma_120":47.7},{"date":"2025-02-03","open":43.07,"high":43.93,"low":42.81,"close":43.51,"volume":6387917,"rsi_14":43.45,"sma_20":45.85,"sma_60":49.74,"sma_120":47.75},{"date":"2025-02-04","open":43.75,"high":44.28,"low":43.09,"close":43.12,"volume":6377011,"rsi_14":48.24,"sma_20":45.56,"sma_60":49.65,"sma_120":47.8},{"date":"2025-02-05","open":42.6,"high":42.77,"low":41.66,"close":42.15,"volume":8821359,"rsi_14":47.53,"sma_20":45.19,"sma_60":49.53,"sma_120":47.83},{"date":"2025-02-06","open":42.29,"high":42.41,"low":40.72,"close":40.98,"volume":12314903,"rsi_14":44.29,"sma_20":44.83,"sma_60":49.37,"sma_120":47.86},{"date":"2025-02-07","open":41.64,"high":42.7,"low":41.41,"close":41.62,"volume":9401954,"rsi_14":45.2,"sma_20":44.52,"sma_60":49.25,"sma_120":47.88},{"date":"2025-02-10","open":41.77,"high":41.98,"low":40.49,"close":40.58,"volume":6426095,"rsi_14":37.81,"sma_20":44.24,"sma_60":49.1,"sma_120":47.89},{"date":"2025-02-11","open":40.3,"high":40.78,"low":40.08,"close":40.18,"volume":5281150,"rsi_14":40.31,"sma_20":43.96,"sma_60":48.97,"sma_120":47.9},{"date":"2025-02-12","open":40.35,"high":41.32,"low":40.24,"close":40.8,"volume":5984057,"rsi_14":44.54,"sma_20":43.81,"sma_60":48.84,"sma_120":47.9},{"date":"2025-02-13","open":41.88,"high":41.93,"low":40.85,"close":41.11,"volume":5781097,"rsi_14":45.57,"sma_20":43.71,"sma_60":48.74,"sma_120":47.91},{"date":"2025-02-14","open":41.64,"high":42.42,"low":41.41,"close":42.24,"volume":5918062,"rsi_14":49.74,"sma_20":43.68,"sma_60":48.66,"sma_120":47.93},{"date":"2025-02-18","open":42.55,"high":43.2,"low":42.23,"close":42.68,"volume":5453859,"rsi_14":51.86,"sma_20":43.65,"sma_60":48.57,"sma_120":47.96},{"date":"2025-02-19","open":42.43,"high":43.03,"low":42.24,"close":42.89,"volume":3973782,"rsi_14":51.92,"sma_20":43.58,"sma_60":48.48,"sma_120":47.99},{"date":"2025-02-20","open":42.94,"high":43.82,"low":42.87,"close":43.8,"volume":4189512,"rsi_14":36.41,"sma_20":43.63,"sma_60":48.4,"sma_120":48.03},{"date":"2025-02-21","open":43.98,"high":44.19,"low":42.57,"close":42.87,"volume":4168941,"rsi_14":41.44,"sma_20":43.66,"sma_60":48.3,"sma_120":48.07},{"date":"2025-02-24","open":42.61,"high":44.21,"low":42.48,"close":43.93,"volume":5185191,"rsi_14":50.84,"sma_20":43.74,"sma_60":48.22,"sma_120":48.12},{"date":"2025-02-25","open":43.84,"high":44.15,"low":42.51,"close":43.2,"volume":6886397,"rsi_14":49.23,"sma_20":43.79,"sma_60":48.1,"sma_120":48.17},{"date":"2025-02-26","open":43.93,"high":43.93,"low":42.23,"close":42.59,"volume":3301230,"rsi_14":50.93,"sma_20":43.81,"sma_60":47.98,"sma_120":48.21},{"date":"2025-02-27","open":42.46,"high":43.03,"low":41.87,"close":42.6,"volume":3050988,"rsi_14":57.44,"sma_20":43.83,"sma_60":47.85,"sma_120":48.24},{"date":"2025-02-28","open":42.46,"high":43.89,"low":42.46,"close":43.55,"volume":3944848,"rsi_14":58.78,"sma_20":43.65,"sma_60":47.71,"sma_120":48.28},{"date":"2025-03-03","open":45.21,"high":46.39,"low":43.76,"close":44.25,"volume":7525949,"rsi_14":70.3,"sma_20":43.63,"sma_60":47.55,"sma_120":48.33},{"date":"2025-03-04","open":43.83,"high":44.47,"low":43.21,"close":43.92,"volume":3881691,"rsi_14":70.92,"sma_20":43.64,"sma_60":47.41,"sma_120":48.37},{"date":"2025-03-05","open":44.51,"high":45.14,"low":44.36,"close":44.85,"volume":4867979,"rsi_14":71.89,"sma_20":43.71,"sma_60":47.27,"sma_120":48.43},{"date":"2025-03-06","open":44.5,"high":45.17,"low":43.97,"close":44.21,"volume":4236837,"rsi_14":66.16,"sma_20":43.81,"sma_60":47.12,"sma_120":48.48},{"date":"2025-03-07","open":43.71,"high":43.95,"low":42.87,"close":43.89,"volume":4715095,"rsi_14":59.38,"sma_20":43.94,"sma_60":46.98,"sma_120":48.53},{"date":"2025-03-10","open":43.3,"high":44.69,"low":43.22,"close":44.16,"volume":3887192,"rsi_14":58.6,"sma_20":44.06,"sma_60":46.81,"sma_120":48.57},{"date":"2025-03-11","open":44.34,"high":44.67,"low":43.07,"close":43.65,"volume":3276011,"rsi_14":54.27,"sma_20":44.22,"sma_60":46.64,"sma_120":48.61},{"date":"2025-03-12","open":43.4,"high":43.61,"low":41.56,"close":41.68,"volume":5025991,"rsi_14":39.36,"sma_20":44.3,"sma_60":46.45,"sma_120":48.62},{"date":"2025-03-13","open":41.78,"high":42.34,"low":41.36,"close":41.67,"volume":5940806,"rsi_14":43.33,"sma_20":44.34,"sma_60":46.27,"sma_120":48.64},{"date":"2025-03-14","open":42.1,"high":43.14,"low":41.55,"close":42.06,"volume":9203897,"rsi_14":38.86,"sma_20":44.39,"sma_60":46.09,"sma_120":48.65},{"date":"2025-03-17","open":42.24,"high":43.18,"low":42.24,"close":42.53,"volume":4643737,"rsi_14":45.87,"sma_20":44.41,"sma_60":45.94,"sma_120":48.66},{"date":"2025-03-18","open":42.56,"high":42.74,"low":41.9,"close":42.14,"volume":4039011,"rsi_14":47.17,"sma_20":44.38,"sma_60":45.77,"sma_120":48.67},{"date":"2025-03-19","open":42.38,"high":43.06,"low":42.3,"close":42.77,"volume":4339228,"rsi_14":50.97,"sma_20":44.37,"sma_60":45.65,"sma_120":48.67},{"date":"2025-03-20","open":42.32,"high":42.66,"low":41.71,"close":41.76,"volume":3908807,"rsi_14":39.61,"sma_20":44.27,"sma_60":45.51,"sma_120":48.65},{"date":"2025-03-21","open":41.28,"high":41.33,"low":39.83,"close":40.84,"volume":7760570,"rsi_14":30.64,"sma_20":44.16,"sma_60":45.34,"sma_120":48.59},{"date":"2025-03-24","open":40.91,"high":41.32,"low":40.09,"close":40.42,"volume":5573516,"rsi_14":30.34,"sma_20":43.98,"sma_60":45.17,"sma_120":48.51},{"date":"2025-03-25","open":40.48,"high":40.62,"low":39.12,"close":39.22,"volume":7675328,"rsi_14":19.26,"sma_20":43.78,"sma_60":44.97,"sma_120":48.43},{"date":"2025-03-26","open":39.3,"high":39.59,"low":39.03,"close":39.26,"volume":4278157,"rsi_14":21.07,"sma_20":43.61,"sma_60":44.78,"sma_120":48.33},{"date":"2025-03-27","open":39.08,"high":39.69,"low":38.97,"close":39.27,"volume":3582471,"rsi_14":21.99,"sma_20":43.44,"sma_60":44.59,"sma_120":48.24},{"date":"2025-03-28","open":38.96,"high":39.11,"low":37.14,"close":37.19,"volume":5782283,"rsi_14":15.31,"sma_20":43.11,"sma_60":44.38,"sma_120":48.12},{"date":"2025-03-31","open":36.46,"high":37.78,"low":36.41,"close":37.62,"volume":5684727,"rsi_14":19.8,"sma_20":42.77,"sma_60":44.17,"sma_120":48.01},{"date":"2025-04-01","open":37.62,"high":38.27,"low":37.62,"close":38.13,"volume":6310352,"rsi_14":29.18,"sma_20":42.47,"sma_60":43.99,"sma_120":47.89},{"date":"2025-04-02","open":37.98,"high":38.26,"low":37.5,"close":38.02,"volume":5403548,"rsi_14":28.85,"sma_20":42.12,"sma_60":43.8,"sma_120":47.78},{"date":"2025-04-03","open":36.53,"high":36.88,"low":34.63,"close":35.46,"volume":11130079,"rsi_14":19.35,"sma_20":41.67,"sma_60":43.56,"sma_120":47.65},{"date":"2025-04-04","open":34.09,"high":34.25,"low":31.89,"close":32.5,"volume":11367002,"rsi_14":12.19,"sma_20":41.09,"sma_60":43.29,"sma_120":47.5},{"date":"2025-04-07","open":31.52,"high":33.22,"low":30.6,"close":31.26,"volume":10019426,"rsi_14":11.46,"sma_20":40.43,"sma_60":43.0,"sma_120":47.33},{"date":"2025-04-08","open":32.13,"high":32.24,"low":29.39,"close":29.9,"volume":11542596,"rsi_14":6.69,"sma_20":39.72,"sma_60":42.73,"sma_120":47.15},{"date":"2025-04-09","open":30.01,"high":32.93,"low":29.73,"close":32.85,"volume":13193263,"rsi_14":23.48,"sma_20":39.27,"sma_60":42.51,"sma_120":47.0},{"date":"2025-04-10","open":32.04,"high":32.14,"low":30.24,"close":30.89,"volume":7840417,"rsi_14":22.12,"sma_20":38.71,"sma_60":42.29,"sma_120":46.84},{"date":"2025-04-11","open":30.91,"high":31.43,"low":29.91,"close":31.25,"volume":5116365,"rsi_14":24.22,"sma_20":38.16,"sma_60":42.09,"sma_120":46.68},{"date":"2025-04-14","open":31.79,"high":31.97,"low":30.75,"close":31.28,"volume":6795994,"rsi_14":26.1,"sma_20":37.58,"sma_60":41.89,"sma_120":46.52},{"date":"2025-04-15","open":31.13,"high":32.13,"low":31.13,"close":31.82,"volume":6218331,"rsi_14":28.25,"sma_20":37.05,"sma_60":41.69,"sma_120":46.36},{"date":"2025-04-16","open":31.46,"high":31.8,"low":30.78,"close":31.03,"volume":5044574,"rsi_14":26.96,"sma_20":36.45,"sma_60":41.47,"sma_120":46.2},{"date":"2025-04-17","open":31.46,"high":32.21,"low":31.3,"close":31.92,"volume":5739716,"rsi_14":34.21,"sma_20":35.94,"sma_60":41.28,"sma_120":46.05},{"date":"2025-04-21","open":31.82,"high":32.0,"low":31.36,"close":31.71,"volume":5564183,"rsi_14":32.03,"sma_20":35.48,"sma_60":41.1,"sma_120":45.88},{"date":"2025-04-22","open":32.02,"high":33.15,"low":31.97,"close":33.06,"volume":7230340,"rsi_14":35.32,"sma_20":35.1,"sma_60":40.94,"sma_120":45.72},{"date":"2025-04-23","open":34.21,"high":35.0,"low":33.44,"close":33.48,"volume":11854842,"rsi_14":37.11,"sma_20":34.8,"sma_60":40.79,"sma_120":45.56},{"date":"2025-04-24","open":33.57,"high":36.06,"low":33.46,"close":35.66,"volume":11524791,"rsi_14":50.57,"sma_20":34.62,"sma_60":40.68,"sma_120":45.42},{"date":"2025-04-25","open":35.56,"high":35.86,"low":34.7,"close":34.96,"volume":6978018,"rsi_14":58.2,"sma_20":34.4,"sma_60":40.55,"sma_120":45.28},{"date":"2025-04-28","open":34.54,"high":35.54,"low":34.51,"close":35.1,"volume":5844637,"rsi_14":63.83,"sma_20":34.29,"sma_60":40.35,"sma_120":45.15},{"date":"2025-04-29","open":34.77,"high":35.75,"low":34.58,"close":35.62,"volume":5370170,"rsi_14":71.95,"sma_20":34.19,"sma_60":40.2,"sma_120":45.02},{"date":"2025-04-30","open":34.96,"high":35.84,"low":34.83,"close":35.71,"volume":5606649,"rsi_14":64.08,"sma_20":34.06,"sma_60":40.06,"sma_120":44.9},{"date":"2025-05-01","open":35.82,"high":36.63,"low":35.65,"close":35.85,"volume":5783613,"rsi_14":79.7,"sma_20":33.95,"sma_60":39.93,"sma_120":44.79},{"date":"2025-05-02","open":36.38,"high":37.22,"low":36.27,"close":37.08,"volume":6356211,"rsi_14":81.61,"sma_20":34.03,"sma_60":39.84,"sma_120":44.68},{"date":"2025-05-05","open":36.79,"high":37.63,"low":36.56,"close":37.31,"volume":7925736,"rsi_14":82.01,"sma_20":34.28,"sma_60":39.77,"sma_120":44.57},{"date":"2025-05-06","open":37.31,"high":38.27,"low":37.2,"close":38.05,"volume":6981170,"rsi_14":81.91,"sma_20":34.62,"sma_60":39.7,"sma_120":44.48},{"date":"2025-05-07","open":38.59,"high":39.17,"low":38.15,"close":38.8,"volume":6677660,"rsi_14":90.29,"sma_20":35.06,"sma_60":39.67,"sma_120":44.38},{"date":"2025-05-08","open":38.95,"high":40.07,"low":38.68,"close":38.98,"volume":8006359,"rsi_14":89.49,"sma_20":35.36,"sma_60":39.64,"sma_120":44.3},{"date":"2025-05-09","open":39.0,"high":39.33,"low":38.84,"close":39.01,"volume":5363744,"rsi_14":91.7,"sma_20":35.77,"sma_60":39.61,"sma_120":44.22},{"date":"2025-05-12","open":40.31,"high":41.66,"low":40.31,"close":41.56,"volume":7470739,"rsi_14":92.72,"sma_20":36.28,"sma_60":39.61,"sma_120":44.17},{"date":"2025-05-13","open":41.53,"high":41.76,"low":41.15,"close":41.49,"volume":5162308,"rsi_14":91.7,"sma_20":36.79,"sma_60":39.59,"sma_120":44.13},{"date":"2025-05-14","open":41.55,"high":41.66,"low":41.16,"close":41.59,"volume":4708869,"rsi_14":89.31,"sma_20":37.28,"sma_60":39.57,"sma_120":44.07},{"date":"2025-05-15","open":41.32,"high":41.69,"low":41.06,"close":41.31,"volume":4562365,"rsi_14":94.96,"sma_20":37.79,"sma_60":39.54,"sma_120":44.01},{"date":"2025-05-16","open":41.46,"high":41.65,"low":41.01,"close":41.6,"volume":3979547,"rsi_14":95.06,"sma_20":38.27,"sma_60":39.5,"sma_120":43.95},{"date":"2025-05-19","open":41.16,"high":41.62,"low":40.95,"close":41.48,"volume":3595674,"rsi_14":92.96,"sma_20":38.76,"sma_60":39.47,"sma_120":43.88},{"date":"2025-05-20","open":41.37,"high":41.47,"low":40.05,"close":40.14,"volume":5784227,"rsi_14":76.86,"sma_20":39.11,"sma_60":39.4,"sma_120":43.81},{"date":"2025-05-21","open":39.8,"high":40.05,"low":39.43,"close":39.52,"volume":6230184,"rsi_14":70.73,"sma_20":39.41,"sma_60":39.33,"sma_120":43.72},{"date":"2025-05-22","open":39.34,"high":39.62,"low":38.52,"close":39.3,"volume":6600913,"rsi_14":63.65,"sma_20":39.58,"sma_60":39.27,"sma_120":43.63},{"date":"2025-05-23","open":38.62,"high":39.38,"low":38.59,"close":39.02,"volume":4453336,"rsi_14":60.0,"sma_20":39.78,"sma_60":39.2,"sma_120":43.53},{"date":"2025-05-27","open":39.59,"high":41.34,"low":39.34,"close":40.82,"volume":7044184,"rsi_14":66.1,"sma_20":40.06,"sma_60":39.15,"sma_120":43.43},{"date":"2025-05-28","open":40.81,"high":40.9,"low":39.54,"close":39.81,"volume":6944025,"rsi_14":55.69,"sma_20":40.26,"sma_60":39.07,"sma_120":43.31},{"date":"2025-05-29","open":40.18,"high":40.46,"low":39.67,"close":40.41,"volume":7771947,"rsi_14":57.7,"sma_20":40.49,"sma_60":39.01,"sma_120":43.21},{"date":"2025-05-30","open":40.07,"high":40.51,"low":39.81,"close":40.35,"volume":7920573,"rsi_14":57.2,"sma_20":40.7,"sma_60":38.93,"sma_120":43.1},{"date":"2025-06-02","open":41.26,"high":41.29,"low":39.57,"close":40.3,"volume":5296282,"rsi_14":40.8,"sma_20":40.86,"sma_60":38.85,"sma_120":42.99},{"date":"2025-06-03","open":40.18,"high":41.96,"low":40.1,"close":41.3,"volume":6849372,"rsi_14":48.8,"sma_20":41.05,"sma_60":38.81,"sma_120":42.89},{"date":"2025-06-04","open":40.68,"high":41.05,"low":40.05,"close":40.54,"volume":3916094,"rsi_14":43.77,"sma_20":41.17,"sma_60":38.74,"sma_120":42.78},{"date":"2025-06-05","open":40.43,"high":40.5,"low":39.25,"close":39.47,"volume":3926194,"rsi_14":40.0,"sma_20":41.21,"sma_60":38.66,"sma_120":42.65},{"date":"2025-06-06","open":39.96,"high":39.96,"low":39.25,"close":39.43,"volume":4699925,"rsi_14":37.92,"sma_20":41.23,"sma_60":38.62,"sma_120":42.53},{"date":"2025-06-09","open":39.73,"high":41.16,"low":39.73,"close":41.08,"volume":4704103,"rsi_14":48.09,"sma_20":41.34,"sma_60":38.61,"sma_120":42.44},{"date":"2025-06-10","open":41.17,"high":41.76,"low":41.08,"close":41.66,"volume":3218964,"rsi_14":57.8,"sma_20":41.34,"sma_60":38.59,"sma_120":42.34},{"date":"2025-06-11","open":42.15,"high":42.15,"low":40.75,"close":41.02,"volume":2983335,"rsi_14":57.69,"sma_20":41.32,"sma_60":38.56,"sma_120":42.25},{"date":"2025-06-12","open":40.7,"high":41.13,"low":40.11,"close":41.09,"volume":2885285,"rsi_14":59.29,"sma_20":41.29,"sma_60":38.54,"sma_120":42.15},{"date":"2025-06-13","open":40.44,"high":40.8,"low":39.25,"close":39.54,"volume":4893747,"rsi_14":52.39,"sma_20":41.2,"sma_60":38.48,"sma_120":42.07},{"date":"2025-06-16","open":40.5,"high":42.1,"low":40.29,"close":41.97,"volume":6156912,"rsi_14":54.99,"sma_20":41.22,"sma_60":38.48,"sma_120":41.99},{"date":"2025-06-17","open":41.39,"high":42.01,"low":40.72,"close":40.93,"volume":4156136,"rsi_14":54.85,"sma_20":41.19,"sma_60":38.48,"sma_120":41.91},{"date":"2025-06-18","open":40.9,"high":41.15,"low":40.58,"close":40.96,"volume":5367976,"rsi_14":52.5,"sma_20":41.24,"sma_60":38.48,"sma_120":41.83},{"date":"2025-06-20","open":41.24,"high":41.27,"low":40.58,"close":40.86,"volume":6701318,"rsi_14":52.32,"sma_20":41.3,"sma_60":38.5,"sma_120":41.74},{"date":"2025-06-23","open":40.69,"high":41.57,"low":40.14,"close":41.13,"volume":3227373,"rsi_14":53.67,"sma_20":41.4,"sma_60":38.53,"sma_120":41.66},{"date":"2025-06-24","open":41.93,"high":42.06,"low":41.23,"close":41.79,"volume":4471110,"rsi_14":52.25,"sma_20":41.54,"sma_60":38.57,"sma_120":41.58},{"date":"2025-06-25","open":42.01,"high":42.49,"low":41.76,"close":42.06,"volume":3791260,"rsi_14":57.32,"sma_20":41.6,"sma_60":38.65,"sma_120":41.51},{"date":"2025-06-26","open":42.08,"high":42.89,"low":42.01,"close":42.76,"volume":4379177,"rsi_14":66.44,"sma_20":41.75,"sma_60":38.73,"sma_120":41.45},{"date":"2025-06-27","open":42.86,"high":43.54,"low":42.71,"close":43.25,"volume":5912186,"rsi_14":68.26,"sma_20":41.9,"sma_60":38.82,"sma_120":41.4},{"date":"2025-06-30","open":43.17,"high":43.4,"low":42.35,"close":42.66,"volume":5060469,"rsi_14":58.38,"sma_20":42.01,"sma_60":38.89,"sma_120":41.34},{"date":"2025-07-01","open":44.9,"high":46.69,"low":44.71,"close":46.45,"volume":10764350,"rsi_14":68.97,"sma_20":42.33,"sma_60":39.07,"sma_120":41.31},{"date":"2025-07-02","open":46.56,"high":47.05,"low":46.09,"close":46.91,"volume":5856363,"rsi_14":73.64,"sma_20":42.61,"sma_60":39.31,"sma_120":41.3},{"date":"2025-07-03","open":46.99,"high":47.64,"low":46.7,"close":47.27,"volume":2373092,"rsi_14":74.25,"sma_20":42.96,"sma_60":39.58,"sma_120":41.29},{"date":"2025-07-07","open":46.75,"high":47.44,"low":46.54,"close":47.39,"volume":5285365,"rsi_14":84.68,"sma_20":43.36,"sma_60":39.88,"sma_120":41.3},{"date":"2025-07-08","open":47.84,"high":48.45,"low":47.61,"close":48.14,"volume":4013943,"rsi_14":82.01,"sma_20":43.81,"sma_60":40.13,"sma_120":41.32},{"date":"2025-07-09","open":48.23,"high":48.75,"low":47.91,"close":48.64,"volume":3334993,"rsi_14":92.35,"sma_20":44.19,"sma_60":40.43,"sma_120":41.36},{"date":"2025-07-10","open":48.71,"high":49.67,"low":48.53,"close":49.53,"volume":3145637,"rsi_14":93.01,"sma_20":44.59,"sma_60":40.74,"sma_120":41.41},{"date":"2025-07-11","open":49.51,"high":49.51,"low":48.61,"close":48.83,"volume":3400952,"rsi_14":87.74,"sma_20":44.99,"sma_60":41.03,"sma_120":41.46},{"date":"2025-07-14","open":48.67,"high":49.29,"low":48.28,"close":49.24,"volume":2327357,"rsi_14":87.91,"sma_20":45.41,"sma_60":41.33,"sma_120":41.51},{"date":"2025-07-15","open":49.26,"high":49.36,"low":48.64,"close":48.88,"volume":2371079,"rsi_14":84.07,"sma_20":45.88,"sma_60":41.63,"sma_120":41.55},{"date":"2025-07-16","open":48.6,"high":48.97,"low":48.04,"close":48.15,"volume":4567978,"rsi_14":78.07,"sma_20":46.2,"sma_60":41.9,"sma_120":41.59},{"date":"2025-07-17","open":48.17,"high":48.38,"low":47.66,"close":47.97,"volume":8021826,"rsi_14":75.17,"sma_20":46.56,"sma_60":42.17,"sma_120":41.64},{"date":"2025-07-18","open":48.15,"high":48.28,"low":47.39,"close":47.71,"volume":3706715,"rsi_14":72.07,"sma_20":46.9,"sma_60":42.42,"sma_120":41.68},{"date":"2025-07-21","open":47.95,"high":48.27,"low":47.15,"close":47.32,"volume":5653805,"rsi_14":73.56,"sma_20":47.23,"sma_60":42.65,"sma_120":41.72},{"date":"2025-07-22","open":47.5,"high":47.84,"low":47.03,"close":47.57,"volume":4209117,"rsi_14":58.8,"sma_20":47.56,"sma_60":42.85,"sma_120":41.76},{"date":"2025-07-23","open":47.47,"high":48.0,"low":47.4,"close":47.73,"volume":6858180,"rsi_14":56.8,"sma_20":47.86,"sma_60":43.06,"sma_120":41.81},{"date":"2025-07-24","open":50.26,"high":51.36,"low":48.5,"close":49.79,"volume":15294442,"rsi_14":66.25,"sma_20":48.26,"sma_60":43.31,"sma_120":41.83},{"date":"2025-07-25","open":50.24,"high":51.47,"low":49.43,"close":51.38,"volume":6937052,"rsi_14":71.63,"sma_20":48.7,"sma_60":43.57,"sma_120":41.88},{"date":"2025-07-28","open":51.76,"high":52.08,"low":51.01,"close":51.46,"volume":7655717,"rsi_14":69.38,"sma_20":49.12,"sma_60":43.83,"sma_120":41.95},{"date":"2025-07-29","open":51.14,"high":51.59,"low":50.74,"close":50.98,"volume":4119384,"rsi_14":66.31,"sma_20":49.56,"sma_60":44.09,"sma_120":42.01},{"date":"2025-07-30","open":51.06,"high":52.19,"low":50.93,"close":51.59,"volume":4666643,"rsi_14":65.14,"sma_20":49.84,"sma_60":44.34,"sma_120":42.09},{"date":"2025-07-31","open":51.13,"high":51.52,"low":50.84,"close":51.04,"volume":4007716,"rsi_14":66.29,"sma_20":50.07,"sma_60":44.58,"sma_120":42.17},{"date":"2025-08-01","open":50.66,"high":51.29,"low":50.17,"close":50.9,"volume":5586272,"rsi_14":63.23,"sma_20":50.27,"sma_60":44.8,"sma_120":42.25},{"date":"2025-08-04","open":51.16,"high":51.58,"low":50.84,"close":51.04,"volume":3817937,"rsi_14":67.07,"sma_20":50.47,"sma_60":45.01,"sma_120":42.34},{"date":"2025-08-05","open":51.3,"high":51.6,"low":50.52,"close":51.09,"volume":3240271,"rsi_14":72.32,"sma_20":50.62,"sma_60":45.22,"sma_120":42.43},{"date":"2025-08-06","open":51.29,"high":51.74,"low":50.84,"close":51.6,"volume":2770233,"rsi_14":76.21,"sma_20":50.78,"sma_60":45.44,"sma_120":42.52},{"date":"2025-08-07","open":51.84,"high":52.14,"low":51.5,"close":51.88,"volume":2895406,"rsi_14":79.89,"sma_20":50.9,"sma_60":45.61,"sma_120":42.61},{"date":"2025-08-08","open":50.99,"high":52.06,"low":50.47,"close":51.51,"volume":2608187,"rsi_14":80.11,"sma_20":51.05,"sma_60":45.79,"sma_120":42.69},{"date":"2025-08-11","open":51.79,"high":52.0,"low":51.16,"close":51.89,"volume":3688957,"rsi_14":80.49,"sma_20":51.18,"sma_60":45.96,"sma_120":42.77},{"date":"2025-08-12","open":52.02,"high":53.27,"low":51.82,"close":52.74,"volume":5304544,"rsi_14":82.18,"sma_20":51.39,"sma_60":46.16,"sma_120":42.85},{"date":"2025-08-13","open":52.74,"high":53.23,"low":52.44,"close":53.17,"volume":4584312,"rsi_14":77.57,"sma_20":51.65,"sma_60":46.36,"sma_120":42.93},{"date":"2025-08-14","open":52.67,"high":53.14,"low":52.5,"close":52.97,"volume":3812620,"rsi_14":67.07,"sma_20":51.91,"sma_60":46.55,"sma_120":43.01},{"date":"2025-08-15","open":53.14,"high":53.41,"low":52.51,"close":52.52,"volume":3487759,"rsi_14":60.85,"sma_20":52.16,"sma_60":46.76,"sma_120":43.08},{"date":"2025-08-18","open":52.62,"high":52.83,"low":51.64,"close":51.68,"volume":4643902,"rsi_14":53.77,"sma_20":52.38,"sma_60":46.97,"sma_120":43.15},{"date":"2025-08-19","open":51.87,"high":52.66,"low":51.65,"close":52.46,"volume":3902490,"rsi_14":55.02,"sma_20":52.64,"sma_60":47.2,"sma_120":43.23},{"date":"2025-08-20","open":52.04,"high":52.93,"low":52.04,"close":52.48,"volume":3728947,"rsi_14":60.66,"sma_20":52.88,"sma_60":47.43,"sma_120":43.32},{"date":"2025-08-21","open":52.27,"high":52.64,"low":52.05,"close":52.37,"volume":3451934,"rsi_14":60.98,"sma_20":53.02,"sma_60":47.63,"sma_120":43.39},{"date":"2025-08-22","open":52.61,"high":54.03,"low":52.4,"close":53.88,"volume":4015111,"rsi_14":68.69,"sma_20":53.15,"sma_60":47.87,"sma_120":43.47},{"date":"2025-08-25","open":54.32,"high":55.35,"low":54.26,"close":55.02,"volume":4559429,"rsi_14":74.94,"sma_20":53.34,"sma_60":48.12,"sma_120":43.56},{"date":"2025-08-26","open":54.9,"high":55.65,"low":54.62,"close":54.99,"volume":5484133,"rsi_14":72.92,"sma_20":53.53,"sma_60":48.37,"sma_120":43.65},{"date":"2025-08-27","open":54.62,"high":55.71,"low":54.62,"close":55.49,"volume":3176697,"rsi_14":73.68,"sma_20":53.72,"sma_60":48.63,"sma_120":43.74},{"date":"2025-08-28","open":56.08,"high":56.51,"low":55.89,"close":56.48,"volume":3126725,"rsi_14":80.17,"sma_20":53.98,"sma_60":48.89,"sma_120":43.85},{"date":"2025-08-29","open":56.28,"high":56.81,"low":56.05,"close":56.4,"volume":3245375,"rsi_14":78.42,"sma_20":54.25,"sma_60":49.16,"sma_120":43.95},{"date":"2025-09-02","open":55.66,"high":56.2,"low":55.19,"close":55.8,"volume":5159749,"rsi_14":69.85,"sma_20":54.48,"sma_60":49.44,"sma_120":44.05},{"date":"2025-09-03","open":55.7,"high":55.7,"low":54.02,"close":54.19,"volume":5902272,"rsi_14":55.74,"sma_20":54.64,"sma_60":49.69,"sma_120":44.16},{"date":"2025-09-04","open":54.23,"high":54.23,"low":53.46,"close":53.94,"volume":4841598,"rsi_14":55.43,"sma_20":54.76,"sma_60":49.91,"sma_120":44.26},{"date":"2025-09-05","open":53.93,"high":54.12,"low":52.47,"close":52.56,"volume":5133778,"rsi_14":50.2,"sma_20":54.79,"sma_60":50.1,"sma_120":44.35},{"date":"2025-09-08","open":52.75,"high":52.79,"low":51.96,"close":52.61,"volume":6145923,"rsi_14":55.14,"sma_20":54.85,"sma_60":50.3,"sma_120":44.43},{"date":"2025-09-09","open":52.58,"high":53.11,"low":52.39,"close":52.85,"volume":4732726,"rsi_14":52.3,"sma_20":54.9,"sma_60":50.5,"sma_120":44.52},{"date":"2025-09-10","open":53.04,"high":53.51,"low":52.67,"close":53.34,"volume":4945790,"rsi_14":54.79,"sma_20":54.93,"sma_60":50.73,"sma_120":44.61},{"date":"2025-09-11","open":53.47,"high":53.74,"low":52.71,"close":53.54,"volume":5815944,"rsi_14":56.47,"sma_20":54.95,"sma_60":50.93,"sma_120":44.71},{"date":"2025-09-12","open":53.72,"high":53.74,"low":52.18,"close":52.36,"volume":5880975,"rsi_14":41.34,"sma_20":54.92,"sma_60":51.13,"sma_120":44.8},{"date":"2025-09-15","open":52.31,"high":52.35,"low":51.34,"close":51.96,"volume":5734994,"rsi_14":30.89,"sma_20":54.89,"sma_60":51.32,"sma_120":44.9},{"date":"2025-09-16","open":51.51,"high":51.59,"low":50.45,"close":50.76,"volume":6442377,"rsi_14":26.94,"sma_20":54.84,"sma_60":51.49,"sma_120":45.0},{"date":"2025-09-17","open":51.04,"high":52.0,"low":50.58,"close":51.59,"volume":5051110,"rsi_14":29.5,"sma_20":54.8,"sma_60":51.66,"sma_120":45.1},{"date":"2025-09-18","open":51.71,"high":52.13,"low":51.08,"close":52.08,"volume":4336191,"rsi_14":25.6,"sma_20":54.78,"sma_60":51.84,"sma_120":45.21},{"date":"2025-09-19","open":52.48,"high":53.25,"low":52.04,"close":52.72,"volume":15691876,"rsi_14":30.82,"sma_20":54.79,"sma_60":52.02,"sma_120":45.34},{"date":"2025-09-22","open":53.27,"high":53.45,"low":51.71,"close":51.73,"volume":5920686,"rsi_14":29.64,"sma_20":54.68,"sma_60":52.18,"sma_120":45.46},{"date":"2025-09-23","open":51.87,"high":52.9,"low":51.78,"close":51.94,"volume":4747192,"rsi_14":36.87,"sma_20":54.53,"sma_60":52.33,"sma_120":45.57},{"date":"2025-09-24","open":52.15,"high":52.33,"low":51.38,"close":51.86,"volume":3383507,"rsi_14":37.65,"sma_20":54.37,"sma_60":52.49,"sma_120":45.69},{"date":"2025-09-25","open":51.76,"high":52.27,"low":51.41,"close":51.93,"volume":2735698,"rsi_14":45.58,"sma_20":54.19,"sma_60":52.58,"sma_120":45.83},{"date":"2025-09-26","open":51.89,"high":53.3,"low":51.86,"close":52.86,"volume":3285899,"rsi_14":51.6,"sma_20":54.0,"sma_60":52.68,"sma_120":46.0},{"date":"2025-09-29","open":53.76,"high":54.3,"low":52.94,"close":54.07,"volume":4291406,"rsi_14":56.85,"sma_20":53.88,"sma_60":52.8,"sma_120":46.19},{"date":"2025-09-30","open":54.06,"high":54.06,"low":52.25,"close":52.64,"volume":4110929,"rsi_14":46.48,"sma_20":53.72,"sma_60":52.89,"sma_120":46.38},{"date":"2025-10-01","open":52.72,"high":53.97,"low":52.44,"close":53.6,"volume":3888274,"rsi_14":50.28,"sma_20":53.69,"sma_60":52.98,"sma_120":46.56},{"date":"2025-10-02","open":53.78,"high":54.27,"low":53.18,"close":53.88,"volume":3202759,"rsi_14":57.8,"sma_20":53.69,"sma_60":53.08,"sma_120":46.75},{"date":"2025-10-03","open":53.31,"high":53.39,"low":49.56,"close":49.88,"volume":8163334,"rsi_14":42.21,"sma_20":53.55,"sma_60":53.08,"sma_120":46.91},{"date":"2025-10-06","open":50.53,"high":51.98,"low":50.44,"close":51.16,"volume":5959313,"rsi_14":51.5,"sma_20":53.48,"sma_60":53.12,"sma_120":47.08},{"date":"2025-10-07","open":51.14,"high":51.38,"low":50.51,"close":50.7,"volume":3172580,"rsi_14":46.58,"sma_20":53.37,"sma_60":53.15,"sma_120":47.24},{"date":"2025-10-08","open":50.82,"high":53.03,"low":50.73,"close":52.14,"volume":5252473,"rsi_14":50.21,"sma_20":53.31,"sma_60":53.21,"sma_120":47.42},{"date":"2025-10-09","open":51.85,"high":51.85,"low":49.82,"close":50.76,"volume":5423632,"rsi_14":43.3,"sma_20":53.16,"sma_60":53.25,"sma_120":47.58},{"date":"2025-10-10","open":50.92,"high":50.92,"low":48.43,"close":48.55,"volume":6608995,"rsi_14":40.0,"sma_20":52.97,"sma_60":53.26,"sma_120":47.72},{"date":"2025-10-13","open":47.47,"high":47.64,"low":45.3,"close":45.48,"volume":11891696,"rsi_14":32.79,"sma_20":52.64,"sma_60":53.23,"sma_120":47.82},{"date":"2025-10-14","open":44.93,"high":47.38,"low":44.93,"close":47.02,"volume":6517573,"rsi_14":38.03,"sma_20":52.45,"sma_60":53.22,"sma_120":47.94},{"date":"2025-10-15","open":47.16,"high":48.85,"low":47.16,"close":47.99,"volume":4861666,"rsi_14":40.67,"sma_20":52.26,"sma_60":53.23,"sma_120":48.04},{"date":"2025-10-16","open":49.04,"high":49.04,"low":47.57,"close":48.09,"volume":4497602,"rsi_14":38.27,"sma_20":52.06,"sma_60":53.24,"sma_120":48.15},{"date":"2025-10-17","open":48.06,"high":48.74,"low":47.28,"close":47.51,"volume":7964444,"rsi_14":33.32,"sma_20":51.79,"sma_60":53.2,"sma_120":48.25},{"date":"2025-10-20","open":48.83,"high":49.58,"low":48.37,"close":48.67,"volume":7701630,"rsi_14":39.77,"sma_20":51.64,"sma_60":53.16,"sma_120":48.36},{"date":"2025-10-21","open":48.52,"high":49.69,"low":48.15,"close":49.54,"volume":3815626,"rsi_14":39.49,"sma_20":51.51,"sma_60":53.13,"sma_120":48.48},{"date":"2025-10-22","open":49.23,"high":49.97,"low":48.79,"close":49.54,"volume":4374414,"rsi_14":38.62,"sma_20":51.39,"sma_60":53.1,"sma_120":48.59},{"date":"2025-10-23","open":53.4,"high":56.47,"low":52.7,"close":55.68,"volume":13414105,"rsi_14":63.67,"sma_20":51.59,"sma_60":53.16,"sma_120":48.75},{"date":"2025-10-24","open":55.78,"high":57.05,"low":55.27,"close":56.37,"volume":6124154,"rsi_14":62.65,"sma_20":51.77,"sma_60":53.25,"sma_120":48.91},{"date":"2025-10-27","open":57.34,"high":58.39,"low":56.97,"close":58.17,"volume":6496252,"rsi_14":67.02,"sma_20":51.98,"sma_60":53.37,"sma_120":49.08},{"date":"2025-10-28","open":57.94,"high":58.27,"low":56.59,"close":56.96,"volume":4666811,"rsi_14":61.1,"sma_20":52.2,"sma_60":53.47,"sma_120":49.24},{"date":"2025-10-29","open":56.98,"high":58.14,"low":56.87,"close":57.53,"volume":4544517,"rsi_14":66.18,"sma_20":52.4,"sma_60":53.58,"sma_120":49.4},{"date":"2025-10-30","open":57.26,"high":58.05,"low":56.37,"close":57.69,"volume":4090036,"rsi_14":74.2,"sma_20":52.59,"sma_60":53.68,"sma_120":49.56},{"date":"2025-10-31","open":57.51,"high":58.23,"low":57.27,"close":58.09,"volume":4747637,"rsi_14":88.89,"sma_20":53.01,"sma_60":53.78,"sma_120":49.7},{"date":"2025-11-03","open":58.86,"high":60.47,"low":58.53,"close":60.42,"volume":6580995,"rsi_14":89.41,"sma_20":53.48,"sma_60":53.94,"sma_120":49.86},{"date":"2025-11-04","open":59.97,"high":60.76,"low":59.28,"close":60.22,"volume":7195501,"rsi_14":86.39,"sma_20":53.96,"sma_60":54.07,"sma_120":50.02},{"date":"2025-11-05","open":60.25,"high":61.96,"low":60.25,"close":61.46,"volume":4683503,"rsi_14":87.26,"sma_20":54.42,"sma_60":54.22,"sma_120":50.19},{"date":"2025-11-06","open":61.76,"high":62.26,"low":61.02,"close":61.7,"volume":5280875,"rsi_14":90.41,"sma_20":54.97,"sma_60":54.36,"sma_120":50.36},{"date":"2025-11-07","open":60.94,"high":64.42,"low":60.55,"close":64.08,"volume":6105564,"rsi_14":91.04,"sma_20":55.75,"sma_60":54.54,"sma_120":50.55},{"date":"2025-11-10","open":64.72,"high":66.23,"low":64.42,"close":64.99,"volume":5559908,"rsi_14":91.05,"sma_20":56.73,"sma_60":54.75,"sma_120":50.76},{"date":"2025-11-11","open":64.83,"high":66.66,"low":64.7,"close":65.83,"volume":4714034,"rsi_14":91.44,"sma_20":57.68,"sma_60":54.99,"sma_120":50.98},{"date":"2025-11-12","open":65.84,"high":66.26,"low":65.32,"close":65.5,"volume":4201004,"rsi_14":85.31,"sma_20":58.56,"sma_60":55.21,"sma_120":51.2},{"date":"2025-11-13","open":65.32,"high":65.75,"low":63.98,"close":64.46,"volume":10241633,"rsi_14":78.25,"sma_20":59.38,"sma_60":55.41,"sma_120":51.42},{"date":"2025-11-14","open":63.9,"high":65.33,"low":62.92,"close":64.25,"volume":7243604,"rsi_14":73.68,"sma_20":60.22,"sma_60":55.6,"sma_120":51.62},{"date":"2025-11-17","open":64.4,"high":65.11,"low":63.24,"close":63.76,"volume":4575767,"rsi_14":78.31,"sma_20":60.98,"sma_60":55.77,"sma_120":51.82},{"date":"2025-11-18","open":62.49,"high":64.04,"low":62.19,"close":63.66,"volume":5274039,"rsi_14":76.5,"sma_20":61.69,"sma_60":55.91,"sma_120":52.01},{"date":"2025-11-19","open":63.89,"high":64.29,"low":62.78,"close":62.94,"volume":5769115,"rsi_14":71.46,"sma_20":62.36,"sma_60":56.04,"sma_120":52.2},{"date":"2025-11-20","open":63.53,"high":64.78,"low":62.32,"close":62.38,"volume":3933548,"rsi_14":67.14,"sma_20":62.69,"sma_60":56.15,"sma_120":52.39},{"date":"2025-11-21","open":62.76,"high":63.82,"low":62.12,"close":63.2,"volume":5289582,"rsi_14":62.29,"sma_20":63.03,"sma_60":56.26,"sma_120":52.58},{"date":"2025-11-24","open":63.52,"high":64.64,"low":63.51,"close":64.53,"volume":6652545,"rsi_14":69.24,"sma_20":63.34,"sma_60":56.4,"sma_120":52.78},{"date":"2025-11-25","open":64.65,"high":66.97,"low":64.65,"close":66.46,"volume":4986639,"rsi_14":71.02,"sma_20":63.81,"sma_60":56.58,"sma_120":53.01},{"date":"2025-11-26","open":66.49,"high":67.24,"low":66.23,"close":67.07,"volume":3493608,"rsi_14":71.88,"sma_20":64.28,"sma_60":56.79,"sma_120":53.24},{"date":"2025-11-28","open":66.77,"high":67.44,"low":66.42,"close":66.98,"volume":1390036,"rsi_14":64.53,"sma_20":64.74,"sma_60":57.01,"sma_120":53.46},{"date":"2025-12-01","open":68.08,"high":69.24,"low":67.87,"close":68.29,"volume":4790096,"rsi_14":65.91,"sma_20":65.25,"sma_60":57.27,"sma_120":53.68},{"date":"2025-12-02","open":68.28,"high":68.43,"low":67.08,"close":67.32,"volume":6094339,"rsi_14":57.12,"sma_20":65.59,"sma_60":57.52,"sma_120":53.91},{"date":"2025-12-03","open":67.47,"high":67.8,"low":65.71,"close":65.72,"volume":6380778,"rsi_14":50.96,"sma_20":65.87,"sma_60":57.73,"sma_120":54.11},{"date":"2025-12-04","open":65.61,"high":65.72,"low":64.08,"close":65.25,"volume":6027963,"rsi_14":53.51,"sma_20":66.06,"sma_60":57.93,"sma_120":54.33},{"date":"2025-12-05","open":65.23,"high":65.67,"low":64.99,"close":65.1,"volume":4361983,"rsi_14":53.84,"sma_20":66.23,"sma_60":58.12,"sma_120":54.53},{"date":"2025-12-08","open":65.68,"high":67.19,"low":65.53,"close":65.92,"volume":4114633,"rsi_14":59.43,"sma_20":66.33,"sma_60":58.35,"sma_120":54.74},{"date":"2025-12-09","open":65.65,"high":65.72,"low":64.76,"close":65.28,"volume":4029158,"rsi_14":56.76,"sma_20":66.34,"sma_60":58.57,"sma_120":54.94},{"date":"2025-12-10","open":65.57,"high":66.02,"low":65.22,"close":65.32,"volume":3392144,"rsi_14":60.5,"sma_20":66.32,"sma_60":58.81,"sma_120":55.15},{"date":"2025-12-11","open":65.17,"high":65.86,"low":64.78,"close":65.05,"volume":5107187,"rsi_14":62.12,"sma_20":66.29,"sma_60":59.04,"sma_120":55.35},{"date":"2025-12-12","open":65.24,"high":65.68,"low":63.31,"close":64.11,"volume":11242281,"rsi_14":54.1,"sma_20":66.28,"sma_60":59.24,"sma_120":55.54},{"date":"2025-12-15","open":65.93,"high":66.82,"low":65.08,"close":65.83,"volume":8054814,"rsi_14":55.62,"sma_20":66.36,"sma_60":59.46,"sma_120":55.74},{"date":"2025-12-16","open":65.57,"high":66.85,"low":65.56,"close":66.16,"volume":4667357,"rsi_14":48.47,"sma_20":66.48,"sma_60":59.7,"sma_120":55.94},{"date":"2025-12-17","open":66.16,"high":66.42,"low":65.18,"close":65.34,"volume":5493055,"rsi_14":41.47,"sma_20":66.56,"sma_60":59.92,"sma_120":56.12},{"date":"2025-12-18","open":65.68,"high":66.21,"low":65.29,"close":65.8,"volume":4874536,"rsi_14":44.39,"sma_20":66.71,"sma_60":60.16,"sma_120":56.32},{"date":"2025-12-19","open":65.65,"high":66.27,"low":65.37,"close":65.79,"volume":8524311,"rsi_14":36.46,"sma_20":66.88,"sma_60":60.39,"sma_120":56.48},{"date":"2025-12-22","open":66.06,"high":66.46,"low":65.47,"close":65.75,"volume":3970351,"rsi_14":40.52,"sma_20":67.01,"sma_60":60.6,"sma_120":56.64},{"date":"2025-12-23","open":65.8,"high":65.95,"low":64.91,"close":65.05,"volume":3423335,"rsi_14":45.48,"sma_20":67.04,"sma_60":60.78,"sma_120":56.79},{"date":"2025-12-24","open":64.95,"high":65.45,"low":64.64,"close":65.16,"volume":1557715,"rsi_14":49.37,"sma_20":66.97,"sma_60":60.99,"sma_120":56.94},{"date":"2025-12-26","open":65.23,"high":65.52,"low":64.93,"close":65.05,"volume":2147071,"rsi_14":49.65,"sma_20":66.87,"sma_60":61.18,"sma_120":57.08},{"date":"2025-12-29","open":64.83,"high":64.94,"low":63.94,"close":64.5,"volume":4111509,"rsi_14":39.47,"sma_20":66.75,"sma_60":61.36,"sma_120":57.22},{"date":"2025-12-30","open":64.4,"high":64.58,"low":63.68,"close":63.97,"volume":2993260,"rsi_14":40.12,"sma_20":66.53,"sma_60":61.6,"sma_120":57.34},{"date":"2025-12-31","open":64.01,"high":64.22,"low":63.81,"close":63.96,"volume":3307296,"rsi_14":39.7,"sma_20":66.36,"sma_60":61.81,"sma_120":57.47},{"date":"2026-01-02","open":64.07,"high":64.48,"low":63.04,"close":64.08,"volume":3743867,"rsi_14":42.44,"sma_20":66.27,"sma_60":62.03,"sma_120":57.59},{"date":"2026-01-05","open":63.89,"high":64.28,"low":63.04,"close":63.52,"volume":3828305,"rsi_14":45.13,"sma_20":66.18,"sma_60":62.22,"sma_120":57.71},{"date":"2026-01-06","open":63.16,"high":63.59,"low":62.45,"close":62.68,"volume":4540741,"rsi_14":19.54,"sma_20":66.06,"sma_60":62.42,"sma_120":57.84},{"date":"2026-01-07","open":62.19,"high":62.4,"low":60.14,"close":60.37,"volume":8674742,"rsi_14":9.6,"sma_20":65.78,"sma_60":62.62,"sma_120":57.94},{"date":"2026-01-08","open":60.16,"high":61.42,"low":59.71,"close":60.83,"volume":7655673,"rsi_14":16.88,"sma_20":65.55,"sma_60":62.88,"sma_120":58.05},{"date":"2026-01-09","open":61.04,"high":61.04,"low":57.85,"close":57.93,"volume":9774828,"rsi_14":7.44,"sma_20":65.18,"sma_60":63.06,"sma_120":58.14},{"date":"2026-01-12","open":57.68,"high":59.08,"low":57.59,"close":58.85,"volume":8204591,"rsi_14":15.86,"sma_20":64.86,"sma_60":63.24,"sma_120":58.23},{"date":"2026-01-13","open":59.43,"high":59.75,"low":58.68,"close":58.84,"volume":6050671,"rsi_14":15.91,"sma_20":64.59,"sma_60":63.42,"sma_120":58.33},{"date":"2026-01-14","open":58.95,"high":59.36,"low":58.23,"close":58.86,"volume":5367905,"rsi_14":17.26,"sma_20":64.24,"sma_60":63.61,"sma_120":58.4},{"date":"2026-01-15","open":58.96,"high":60.22,"low":58.75,"close":59.56,"volume":6884350,"rsi_14":22.11,"sma_20":63.9,"sma_60":63.79,"sma_120":58.47},{"date":"2026-01-16","open":59.18,"high":59.35,"low":57.6,"close":57.93,"volume":8026123,"rsi_14":19.2,"sma_20":63.52,"sma_60":63.93,"sma_120":58.53},{"date":"2026-01-20","open":57.46,"high":58.22,"low":56.72,"close":57.53,"volume":6151586,"rsi_14":19.45,"sma_20":63.1,"sma_60":64.06,"sma_120":58.58},{"date":"2026-01-21","open":57.93,"high":58.93,"low":57.83,"close":58.57,"volume":9370091,"rsi_14":27.35,"sma_20":62.74,"sma_60":64.1,"sma_120":58.63},{"date":"2026-01-22","open":59.09,"high":59.7,"low":58.74,"close":58.9,"volume":5235816,"rsi_14":29.35,"sma_20":62.39,"sma_60":64.14,"sma_120":58.7},{"date":"2026-01-23","open":58.85,"high":59.71,"low":58.54,"close":58.91,"volume":4259500,"rsi_14":28.72,"sma_20":62.08,"sma_60":64.15,"sma_120":58.76},{"date":"2026-01-26","open":58.96,"high":61.47,"low":58.93,"close":59.83,"volume":6707900,"rsi_14":35.22,"sma_20":61.8,"sma_60":64.2,"sma_120":58.83},{"date":"2026-01-27","open":59.89,"high":60.03,"low":59.02,"close":59.31,"volume":3745100,"rsi_14":36.16,"sma_20":61.51,"sma_60":64.22,"sma_120":58.9},{"date":"2026-01-28","open":59.94,"high":61.62,"low":59.94,"close":60.2,"volume":11044700,"rsi_14":49.22,"sma_20":61.29,"sma_60":64.26,"sma_120":58.97},{"date":"2026-01-29","open":54.54,"high":55.58,"low":51.02,"close":51.8,"volume":18123300,"rsi_14":25.85,"sma_20":60.67,"sma_60":64.15,"sma_120":58.97},{"date":"2026-01-30","open":51.3,"high":53.47,"low":51.27,"close":51.82,"volume":8627800,"rsi_14":30.68,"sma_20":60.05,"sma_60":64.0,"sma_120":58.97},{"date":"2026-02-02","open":52.63,"high":54.75,"low":52.48,"close":54.68,"volume":9614600,"rsi_14":38.24,"sma_20":59.58,"sma_60":63.91,"sma_120":58.99},{"date":"2026-02-03","open":54.38,"high":55.95,"low":53.91,"close":55.95,"volume":7187900,"rsi_14":42.41,"sma_20":59.19,"sma_60":63.81,"sma_120":59.02},{"date":"2026-02-04","open":56.3,"high":58.21,"low":55.98,"close":56.51,"volume":7315800,"rsi_14":43.97,"sma_20":58.88,"sma_60":63.72,"sma_120":59.04},{"date":"2026-02-05","open":56.27,"high":56.64,"low":55.48,"close":55.95,"volume":5666300,"rsi_14":40.71,"sma_20":58.65,"sma_60":63.59,"sma_120":59.07},{"date":"2026-02-06","open":56.22,"high":56.97,"low":56.01,"close":56.8,"volume":5516000,"rsi_14":46.97,"sma_20":58.45,"sma_60":63.45,"sma_120":59.1},{"date":"2026-02-09","open":56.71,"high":57.36,"low":55.05,"close":56.49,"volume":4678065,"rsi_14":23.43,"sma_20":61.94,"sma_60":64.1,"sma_120":58.74},{"date":"2026-02-10","open":56.54,"high":56.6,"low":55.15,"close":56.33,"volume":3808966,"rsi_14":24.07,"sma_20":61.47,"sma_60":64.09,"sma_120":58.78},{"date":"2026-02-11","open":57.12,"high":57.38,"low":56.61,"close":57.01,"volume":4416880,"rsi_14":29.13,"sma_20":61.05,"sma_60":64.07,"sma_120":58.82},{"date":"2026-02-12","open":57.17,"high":58.5,"low":55.65,"close":56.14,"volume":7014668,"rsi_14":32.4,"sma_20":60.61,"sma_60":64.03,"sma_120":58.86},{"date":"2026-02-13","open":55.88,"high":57.35,"low":55.32,"close":56.46,"volume":4635685,"rsi_14":31.62,"sma_20":60.21,"sma_60":64.0,"sma_120":58.89},{"date":"2026-02-17","open":57.03,"high":57.08,"low":55.67,"close":56.82,"volume":4877834,"rsi_14":43.09,"sma_20":59.83,"sma_60":63.93,"sma_120":58.93},{"date":"2026-02-18","open":56.87,"high":58.55,"low":56.87,"close":58.13,"volume":2790200,"rsi_14":43.67,"sma_20":57.72,"sma_60":62.51,"sma_120":59.28},{"date":"2026-02-19","open":57.84,"high":57.94,"low":56.62,"close":57.38,"volume":3251700,"rsi_14":73.74,"sma_20":57.65,"sma_60":62.42,"sma_120":59.29},{"date":"2026-02-20","open":57.23,"high":57.66,"low":56.76,"close":57.31,"volume":2821328,"rsi_14":73.18,"sma_20":57.55,"sma_60":62.32,"sma_120":59.29},{"date":"2026-02-23","open":57.03,"high":57.3,"low":54.37,"close":55.04,"volume":5578900,"rsi_14":50.37,"sma_20":57.34,"sma_60":62.15,"sma_120":59.28},{"date":"2026-02-24","open":55.16,"high":55.4,"low":54.36,"close":54.38,"volume":3922321,"rsi_14":31.17,"sma_20":58.99,"sma_60":63.75,"sma_120":58.98},{"date":"2026-02-25","open":54.88,"high":55.14,"low":52.98,"close":54.4,"volume":5838722,"rsi_14":31.22,"sma_20":58.56,"sma_60":63.62,"sma_120":58.99},{"date":"2026-02-26","open":55.11,"high":56.07,"low":54.8,"close":55.27,"volume":5593628,"rsi_14":32.12,"sma_20":58.28,"sma_60":63.46,"sma_120":59.0},{"date":"2026-02-27","open":54.34,"high":56.04,"low":54.18,"close":56.03,"volume":5698810,"rsi_14":40.77,"sma_20":58.02,"sma_60":63.31,"sma_120":59.03},{"date":"2026-03-02","open":54.94,"high":55.93,"low":53.61,"close":55.68,"volume":5591481,"rsi_14":40.92,"sma_20":57.89,"sma_60":63.13,"sma_120":59.06},{"date":"2026-03-03","open":54.54,"high":55.59,"low":53.85,"close":55.02,"volume":4098703,"rsi_14":33.35,"sma_20":57.68,"sma_60":62.95,"sma_120":59.08},{"date":"2026-03-04","open":55.83,"high":56.3,"low":55.24,"close":55.39,"volume":2710184,"rsi_14":33.43,"sma_20":57.49,"sma_60":62.79,"sma_120":59.1},{"date":"2026-03-05","open":55.17,"high":55.61,"low":53.69,"close":54.47,"volume":3668233,"rsi_14":39.68,"sma_20":57.25,"sma_60":62.62,"sma_120":59.11},{"date":"2026-03-06","open":53.81,"high":53.97,"low":52.72,"close":52.95,"volume":3745789,"rsi_14":34.8,"sma_20":56.9,"sma_60":62.43,"sma_120":59.1},{"date":"2026-03-09","open":52.28,"high":53.49,"low":50.88,"close":53.26,"volume":4715115,"rsi_14":32.27,"sma_20":56.65,"sma_60":62.25,"sma_120":59.08},{"date":"2026-03-10","open":53.54,"high":54.63,"low":53.39,"close":53.65,"volume":3174568,"rsi_14":37.79,"sma_20":56.44,"sma_60":62.08,"sma_120":59.06},{"date":"2026-03-11","open":53.71,"high":54.53,"low":53.68,"close":54.11,"volume":3306654,"rsi_14":38.68,"sma_20":56.2,"sma_60":61.94,"sma_120":59.05},{"date":"2026-03-12","open":53.09,"high":53.24,"low":52.32,"close":53.03,"volume":3644873,"rsi_14":32.87,"sma_20":55.88,"sma_60":61.76,"sma_120":59.01},{"date":"2026-03-13","open":53.46,"high":53.8,"low":52.72,"close":53.03,"volume":2645965,"rsi_14":29.88,"sma_20":55.71,"sma_60":61.56,"sma_120":58.98},{"date":"2026-03-16","open":53.68,"high":53.84,"low":52.6,"close":53.05,"volume":3484744,"rsi_14":41.42,"sma_20":55.54,"sma_60":61.33,"sma_120":58.95},{"date":"2026-03-17","open":53.85,"high":54.63,"low":53.39,"close":53.49,"volume":3848875,"rsi_14":44.44,"sma_20":55.36,"sma_60":61.09,"sma_120":58.94},{"date":"2026-03-18","open":53.25,"high":54.5,"low":53.1,"close":53.27,"volume":4340617,"rsi_14":36.61,"sma_20":55.22,"sma_60":60.86,"sma_120":58.93},{"date":"2026-03-19","open":52.79,"high":53.82,"low":52.59,"close":53.39,"volume":3351295,"rsi_14":30.81,"sma_20":55.07,"sma_60":60.6,"sma_120":58.94},{"date":"2026-03-20","open":53.14,"high":53.34,"low":51.82,"close":52.29,"volume":7068104,"rsi_14":27.71,"sma_20":54.83,"sma_60":60.34,"sma_120":58.93},{"date":"2026-03-23","open":53.63,"high":54.3,"low":53.3,"close":53.34,"volume":4004632,"rsi_14":39.29,"sma_20":54.63,"sma_60":60.13,"sma_120":58.93},{"date":"2026-03-24","open":53.05,"high":54.42,"low":52.88,"close":54.23,"volume":3247497,"rsi_14":43.2,"sma_20":54.63,"sma_60":59.93,"sma_120":58.93},{"date":"2026-03-25","open":54.69,"high":55.06,"low":53.3,"close":53.51,"volume":3857148,"rsi_14":44.18,"sma_20":54.58,"sma_60":59.73,"sma_120":58.93},{"date":"2026-03-26","open":52.97,"high":53.28,"low":51.38,"close":51.76,"volume":3828276,"rsi_14":43.14,"sma_20":54.41,"sma_60":59.49,"sma_120":58.92},{"date":"2026-03-27","open":51.54,"high":52.06,"low":51.05,"close":51.06,"volume":3503799,"rsi_14":37.97,"sma_20":54.15,"sma_60":59.24,"sma_120":58.91},{"date":"2026-03-30","open":51.46,"high":51.67,"low":50.69,"close":50.99,"volume":2973034,"rsi_14":34.74,"sma_20":53.92,"sma_60":59.0,"sma_120":58.9},{"date":"2026-03-31","open":51.68,"high":53.41,"low":51.37,"close":53.23,"volume":3756236,"rsi_14":45.7,"sma_20":53.83,"sma_60":58.79,"sma_120":58.91},{"date":"2026-04-01","open":53.52,"high":54.28,"low":53.33,"close":53.66,"volume":3068916,"rsi_14":53.22,"sma_20":53.74,"sma_60":58.61,"sma_120":58.92},{"date":"2026-04-02","open":52.96,"high":53.76,"low":52.16,"close":53.68,"volume":1958624,"rsi_14":53.29,"sma_20":53.7,"sma_60":58.4,"sma_120":58.93},{"date":"2026-04-06","open":52.81,"high":53.76,"low":52.28,"close":53.72,"volume":2847138,"rsi_14":53.43,"sma_20":53.74,"sma_60":58.18,"sma_120":58.94},{"date":"2026-04-07","open":53.66,"high":54.22,"low":53.32,"close":53.36,"volume":3441519,"rsi_14":49.39,"sma_20":53.75,"sma_60":57.97,"sma_120":58.95},{"date":"2026-04-08","open":55.18,"high":55.62,"low":53.86,"close":53.94,"volume":2460611,"rsi_14":53.31,"sma_20":53.76,"sma_60":57.77,"sma_120":58.96},{"date":"2026-04-09","open":53.49,"high":54.08,"low":52.98,"close":53.82,"volume":3338944,"rsi_14":52.06,"sma_20":53.75,"sma_60":57.56,"sma_120":58.97},{"date":"2026-04-10","open":53.53,"high":54.01,"low":52.42,"close":52.8,"volume":2937057,"rsi_14":52.52,"sma_20":53.73,"sma_60":57.34,"sma_120":58.97},{"date":"2026-04-13","open":52.96,"high":54.17,"low":52.45,"close":54.17,"volume":2782503,"rsi_14":53.85,"sma_20":53.79,"sma_60":57.15,"sma_120":58.97},{"date":"2026-04-14","open":54.63,"high":54.91,"low":53.99,"close":54.85,"volume":2592322,"rsi_14":53.09,"sma_20":53.88,"sma_60":56.97,"sma_120":58.98},{"date":"2026-04-15","open":54.9,"high":55.94,"low":54.64,"close":55.58,"volume":2835464,"rsi_14":60.24,"sma_20":53.99,"sma_60":56.8,"sma_120":58.99},{"date":"2026-04-16","open":55.55,"high":56.09,"low":55.45,"close":56.02,"volume":3071866,"rsi_14":74.2,"sma_20":54.13,"sma_60":56.65,"sma_120":59.01},{"date":"2026-04-17","open":56.44,"high":57.75,"low":56.44,"close":56.94,"volume":4096250,"rsi_14":82.68,"sma_20":54.31,"sma_60":56.53,"sma_120":59.06},{"date":"2026-04-20","open":56.36,"high":56.78,"low":55.48,"close":56.5,"volume":3766693,"rsi_14":79.35,"sma_20":54.52,"sma_60":56.4,"sma_120":59.1},{"date":"2026-04-21","open":56.52,"high":57.23,"low":56.12,"close":56.84,"volume":3945016,"rsi_14":74.19,"sma_20":54.7,"sma_60":56.27,"sma_120":59.15},{"date":"2026-04-22","open":56.65,"high":57.23,"low":55.6,"close":56.16,"volume":5054765,"rsi_14":66.03,"sma_20":54.79,"sma_60":56.14,"sma_120":59.18},{"date":"2026-04-23","open":50.7,"high":53.3,"low":49.44,"close":51.32,"volume":10291018,"rsi_14":40.63,"sma_20":54.68,"sma_60":55.94,"sma_120":59.18},{"date":"2026-04-24","open":51.64,"high":52.47,"low":51.31,"close":52.17,"volume":6143932,"rsi_14":44.2,"sma_20":54.7,"sma_60":55.8,"sma_120":59.21},{"date":"2026-04-27","open":51.98,"high":53.88,"low":51.91,"close":53.81,"volume":6424577,"rsi_14":51.5,"sma_20":54.84,"sma_60":55.67,"sma_120":59.27},{"date":"2026-04-28","open":53.82,"high":54.18,"low":52.82,"close":53.6,"volume":5417996,"rsi_14":48.84,"sma_20":54.98,"sma_60":55.6,"sma_120":59.33},{"date":"2026-04-29","open":53.46,"high":53.74,"low":52.58,"close":53.07,"volume":4773815,"rsi_14":47.45,"sma_20":54.97,"sma_60":55.49,"sma_120":59.37},{"date":"2026-04-30","open":53.23,"high":54.19,"low":52.86,"close":53.95,"volume":5159796,"rsi_14":53.87,"sma_20":54.98,"sma_60":55.4,"sma_120":59.41},{"date":"2026-05-01","open":53.92,"high":53.92,"low":52.36,"close":53.14,"volume":4907642,"rsi_14":46.36,"sma_20":54.96,"sma_60":55.3,"sma_120":59.45},{"date":"2026-05-04","open":52.72,"high":52.93,"low":50.9,"close":51.23,"volume":5847841,"rsi_14":38.16,"sma_20":54.83,"sma_60":55.16,"sma_120":59.47},{"date":"2026-05-05","open":51.46,"high":52.69,"low":51.46,"close":51.92,"volume":5333172,"rsi_14":36.74,"sma_20":54.74,"sma_60":55.05,"sma_120":59.49},{"date":"2026-05-06","open":52.66,"high":53.21,"low":52.34,"close":52.88,"volume":5905072,"rsi_14":38.73,"sma_20":54.67,"sma_60":54.96,"sma_120":59.51},{"date":"2026-05-07","open":53.17,"high":54.0,"low":52.92,"close":53.43,"volume":6454127,"rsi_14":37.4,"sma_20":54.64,"sma_60":54.86,"sma_120":59.48},{"date":"2026-05-08","open":53.92,"high":54.27,"low":52.53,"close":52.77,"volume":6260522,"rsi_14":36.81,"sma_20":54.62,"sma_60":54.75,"sma_120":59.44},{"date":"2026-05-11","open":52.09,"high":52.6,"low":51.31,"close":51.73,"volume":5316398,"rsi_14":33.09,"sma_20":54.48,"sma_60":54.66,"sma_120":59.38},{"date":"2026-05-12","open":51.67,"high":52.43,"low":51.2,"close":51.37,"volume":4236819,"rsi_14":33.69,"sma_20":54.29,"sma_60":54.57,"sma_120":59.33},{"date":"2026-05-13","open":51.36,"high":51.63,"low":50.41,"close":50.99,"volume":3651253,"rsi_14":47.21,"sma_20":54.04,"sma_60":54.48,"sma_120":58.54},{"date":"2026-05-14","open":51.14,"high":51.67,"low":50.23,"close":50.32,"volume":3854993,"rsi_14":40.25,"sma_20":53.74,"sma_60":54.36,"sma_120":59.2},{"date":"2026-05-15","open":50.07,"high":50.9,"low":49.92,"close":50.83,"volume":4136549,"rsi_14":33.37,"sma_20":53.42,"sma_60":54.26,"sma_120":59.13},{"date":"2026-05-18","open":50.86,"high":51.32,"low":49.84,"close":49.86,"volume":3975080,"rsi_14":30.97,"sma_20":53.07,"sma_60":54.14,"sma_120":59.03},{"date":"2026-05-19","open":50.35,"high":50.93,"low":49.46,"close":49.6,"volume":5103908,"rsi_14":31.83,"sma_20":52.69,"sma_60":54.01,"sma_120":58.94},{"date":"2026-05-20","open":49.25,"high":49.89,"low":48.45,"close":49.3,"volume":5253076,"rsi_14":24.67,"sma_20":52.32,"sma_60":53.92,"sma_120":58.83},{"date":"2026-05-21","open":48.87,"high":49.49,"low":47.92,"close":49.13,"volume":4830087,"rsi_14":26.41,"sma_20":52.2,"sma_60":53.82,"sma_120":58.72},{"date":"2026-05-22","open":48.29,"high":49.48,"low":48.24,"close":49.11,"volume":3827316,"rsi_14":33.31,"sma_20":52.03,"sma_60":53.71,"sma_120":58.59},{"date":"2026-05-26","open":49.34,"high":49.84,"low":48.92,"close":49.43,"volume":3153768,"rsi_14":32.55,"sma_20":51.79,"sma_60":53.6,"sma_120":58.45},{"date":"2026-05-27","open":50.0,"high":50.91,"low":49.99,"close":50.73,"volume":3780108,"rsi_14":35.8,"sma_20":51.63,"sma_60":53.51,"sma_120":58.32},{"date":"2026-05-28","open":50.59,"high":51.84,"low":49.81,"close":50.78,"volume":3292777,"rsi_14":30.97,"sma_20":51.5,"sma_60":53.43,"sma_120":58.19},{"date":"2026-05-29","open":50.88,"high":51.02,"low":50.07,"close":50.24,"volume":4400209,"rsi_14":31.6,"sma_20":51.3,"sma_60":53.34,"sma_120":58.06},{"date":"2026-06-01","open":50.67,"high":53.19,"low":50.6,"close":52.92,"volume":5268677,"rsi_14":57.02,"sma_20":51.28,"sma_60":53.31,"sma_120":57.96},{"date":"2026-06-02","open":52.67,"high":52.74,"low":50.67,"close":50.88,"volume":4266381,"rsi_14":47.57,"sma_20":51.24,"sma_60":53.27,"sma_120":57.85},{"date":"2026-06-03","open":50.67,"high":50.97,"low":49.87,"close":50.53,"volume":3405564,"rsi_14":47.8,"sma_20":51.17,"sma_60":53.22,"sma_120":57.73},{"date":"2026-06-04","open":50.99,"high":51.11,"low":50.14,"close":50.4,"volume":2304715,"rsi_14":50.36,"sma_20":51.05,"sma_60":53.16,"sma_120":57.62},{"date":"2026-06-05","open":50.2,"high":50.54,"low":49.7,"close":49.92,"volume":2363979,"rsi_14":45.29,"sma_20":50.87,"sma_60":53.08,"sma_120":57.51},{"date":"2026-06-08","open":49.92,"high":50.67,"low":49.56,"close":50.46,"volume":3117242,"rsi_14":53.25,"sma_20":50.76,"sma_60":53.04,"sma_120":57.4},{"date":"2026-06-09","open":51.22,"high":52.13,"low":50.87,"close":51.32,"volume":3351226,"rsi_14":58.8,"sma_20":50.73,"sma_60":53.0,"sma_120":57.28},{"date":"2026-06-10","open":51.19,"high":51.32,"low":50.24,"close":50.48,"volume":3278920,"rsi_14":55.79,"sma_20":50.69,"sma_60":52.95,"sma_120":57.14},{"date":"2026-06-11","open":50.98,"high":50.98,"low":49.72,"close":50.28,"volume":4092139,"rsi_14":55.58,"sma_20":50.65,"sma_60":52.9,"sma_120":57.0},{"date":"2026-06-12","open":50.17,"high":51.34,"low":49.84,"close":50.34,"volume":3713038,"rsi_14":55.92,"sma_20":50.66,"sma_60":52.84,"sma_120":56.85},{"date":"2026-06-15","open":50.42,"high":50.56,"low":48.84,"close":49.42,"volume":6615648,"rsi_14":49.95,"sma_20":50.58,"sma_60":52.77,"sma_120":56.68},{"date":"2026-06-16","open":49.46,"high":49.82,"low":48.54,"close":48.62,"volume":4542988,"rsi_14":40.06,"sma_20":50.52,"sma_60":52.7,"sma_120":56.52},{"date":"2026-06-17","open":48.36,"high":48.84,"low":47.7,"close":47.82,"volume":4336800,"rsi_14":36.8,"sma_20":50.43,"sma_60":52.6,"sma_120":56.37},{"date":"2026-06-18","open":48.13,"high":48.73,"low":47.72,"close":48.4,"volume":10950186,"rsi_14":41.7,"sma_20":50.39,"sma_60":52.5,"sma_120":56.22},{"date":"2026-06-22","open":47.69,"high":47.77,"low":46.81,"close":47.49,"volume":5278224,"rsi_14":21.41,"sma_20":50.3,"sma_60":52.4,"sma_120":56.06},{"date":"2026-06-23","open":47.28,"high":48.08,"low":47.15,"close":47.45,"volume":5549648,"rsi_14":27.22,"sma_20":50.22,"sma_60":52.32,"sma_120":55.9},{"date":"2026-06-24","open":47.56,"high":48.28,"low":47.27,"close":47.45,"volume":5232179,"rsi_14":28.47,"sma_20":50.12,"sma_60":52.25,"sma_120":55.75},{"date":"2026-06-25","open":47.57,"high":47.67,"low":45.78,"close":45.98,"volume":3900650,"rsi_14":23.95,"sma_20":49.88,"sma_60":52.16,"sma_120":55.58},{"date":"2026-06-26","open":45.95,"high":47.34,"low":45.95,"close":46.81,"volume":6246496,"rsi_14":32.28,"sma_20":49.68,"sma_60":52.05,"sma_120":55.42},{"date":"2026-06-29","open":47.2,"high":47.28,"low":45.85,"close":46.07,"volume":3726358,"rsi_14":25.82,"sma_20":49.47,"sma_60":51.92,"sma_120":55.26},{"date":"2026-06-30","open":45.97,"high":46.29,"low":45.6,"close":45.89,"volume":3759187,"rsi_14":17.63,"sma_20":49.12,"sma_60":51.78,"sma_120":55.09},{"date":"2026-07-01","open":45.86,"high":45.98,"low":45.32,"close":45.95,"volume":4243078,"rsi_14":20.18,"sma_20":48.87,"sma_60":51.65,"sma_120":54.91},{"date":"2026-07-02","open":46.0,"high":47.08,"low":46.0,"close":46.69,"volume":3766975,"rsi_14":27.97,"sma_20":48.68,"sma_60":51.53,"sma_120":54.75},{"date":"2026-07-06","open":47.09,"high":47.24,"low":45.4,"close":46.28,"volume":3911224,"rsi_14":26.1,"sma_20":48.47,"sma_60":51.4,"sma_120":54.58},{"date":"2026-07-07","open":46.17,"high":46.69,"low":45.34,"close":45.76,"volume":3105814,"rsi_14":27.36,"sma_20":48.26,"sma_60":51.26,"sma_120":54.41},{"date":"2026-07-08","open":45.69,"high":46.68,"low":45.69,"close":45.89,"volume":4517396,"rsi_14":31.55,"sma_20":48.03,"sma_60":51.14,"sma_120":54.24},{"date":"2026-07-09","open":45.32,"high":46.21,"low":44.83,"close":46.15,"volume":3889827,"rsi_14":37.77,"sma_20":47.77,"sma_60":51.0,"sma_120":54.07},{"date":"2026-07-10","open":46.58,"high":46.81,"low":46.0,"close":46.39,"volume":3357772,"rsi_14":34.55,"sma_20":47.57,"sma_60":50.85,"sma_120":53.91},{"date":"2026-07-13","open":46.66,"high":46.9,"low":45.29,"close":45.6,"volume":3198537,"rsi_14":35.22,"sma_20":47.33,"sma_60":50.68,"sma_120":53.74},{"date":"2026-07-14","open":45.21,"high":45.55,"low":44.3,"close":44.49,"volume":3887858,"rsi_14":30.23,"sma_20":47.04,"sma_60":50.48,"sma_120":53.56},{"date":"2026-07-15","open":44.56,"high":44.75,"low":43.93,"close":44.5,"volume":4792203,"rsi_14":30.51,"sma_20":46.79,"sma_60":50.26,"sma_120":53.4},{"date":"2026-07-16","open":44.94,"high":45.61,"low":44.78,"close":45.4,"volume":4613947,"rsi_14":45.83,"sma_20":46.63,"sma_60":50.07,"sma_120":53.23},{"date":"2026-07-17","open":45.29,"high":45.4,"low":44.73,"close":45.07,"volume":4296079,"rsi_14":36.27,"sma_20":46.49,"sma_60":49.87,"sma_120":53.07},{"date":"2026-07-20","open":45.14,"high":45.63,"low":44.57,"close":45.51,"volume":4569433,"rsi_14":45.37,"sma_20":46.34,"sma_60":49.68,"sma_120":52.91},{"date":"2026-07-21","open":45.52,"high":45.75,"low":44.99,"close":45.18,"volume":5184521,"rsi_14":44.52,"sma_20":46.23,"sma_60":49.58,"sma_120":52.76},{"date":"2026-07-22","open":45.39,"high":46.0,"low":44.9,"close":44.96,"volume":7356947,"rsi_14":42.38,"sma_20":46.1,"sma_60":49.45,"sma_120":52.62},{"date":"2026-07-23","open":44.11,"high":46.44,"low":43.92,"close":45.73,"volume":10714539,"rsi_14":42.55,"sma_20":46.01,"sma_60":49.31,"sma_120":52.49},{"date":"2026-07-24","open":46.3,"high":46.3,"low":44.96,"close":45.78,"volume":5991464,"rsi_14":46.07,"sma_20":46.0,"sma_60":49.17,"sma_120":52.38},{"date":"2026-07-27","open":46.64,"high":47.58,"low":46.44,"close":47.45,"volume":7021012,"rsi_14":61.72,"sma_20":46.04,"sma_60":49.07,"sma_120":52.28},{"date":"2026-07-28","open":47.62,"high":48.46,"low":47.52,"close":47.94,"volume":6616499,"rsi_14":63.32,"sma_20":46.13,"sma_60":48.97,"sma_120":52.19},{"date":"2026-07-29","open":47.84,"high":48.45,"low":47.7,"close":48.24,"volume":5080454,"rsi_14":63.65,"sma_20":46.25,"sma_60":48.88,"sma_120":52.09},{"date":"2026-07-30","open":47.89,"high":49.6,"low":47.89,"close":49.55,"volume":7259562,"rsi_14":68.03,"sma_20":46.43,"sma_60":48.85,"sma_120":52.0},{"date":"2026-07-31","open":49.5,"high":49.76,"low":48.44,"close":48.57,"volume":5837902,"rsi_14":66.7,"sma_20":46.52,"sma_60":48.79,"sma_120":51.92},{"date":"2026-08-03","open":48.64,"high":48.73,"low":46.2,"close":46.97,"volume":6282113,"rsi_14":63.19,"sma_20":46.56,"sma_60":48.69,"sma_120":51.79},{"date":"2026-08-04","open":46.68,"high":47.0,"low":45.79,"close":46.02,"volume":6876057,"rsi_14":55.73,"sma_20":46.56,"sma_60":48.56,"sma_120":51.7},{"date":"2026-08-05","open":46.49,"high":47.44,"low":45.76,"close":45.85,"volume":7052053,"rsi_14":50.78,"sma_20":46.54,"sma_60":48.44,"sma_120":51.6},{"date":"2026-08-06","open":45.9,"high":46.83,"low":45.45,"close":46.11,"volume":4648784,"rsi_14":53.88,"sma_20":46.52,"sma_60":48.34,"sma_120":51.51},{"date":"2026-08-07","open":46.1,"high":46.23,"low":45.06,"close":45.77,"volume":4076359,"rsi_14":49.69,"sma_20":46.48,"sma_60":48.24,"sma_120":51.42},{"date":"2026-08-10","open":45.89,"high":46.09,"low":45.14,"close":45.46,"volume":5355878,"rsi_14":49.97,"sma_20":46.45,"sma_60":48.15,"sma_120":51.32},{"date":"2026-08-11","open":45.16,"high":45.94,"low":45.16,"close":45.72,"volume":3865592},{"date":"2026-08-12","open":45.71,"high":45.97,"low":45.3,"close":45.68,"volume":3336119,"rsi_14":48.07,"sma_20":46.55,"sma_60":47.97,"sma_120":51.1},{"date":"2026-08-13","open":45.7,"high":45.92,"low":45.33,"close":45.77,"volume":2815645,"rsi_14":48.3,"sma_20":46.55,"sma_60":47.9,"sma_120":51.0},{"date":"2026-08-14","open":45.89,"high":46.48,"low":45.75,"close":46.23,"volume":3173144,"rsi_14":40.3,"sma_20":46.59,"sma_60":47.84,"sma_120":50.92},{"date":"2026-08-17","open":46.05,"high":46.38,"low":45.22,"close":45.43,"volume":4274530},{"date":"2026-08-18","open":45.7,"high":46.17,"low":45.43,"close":45.47,"volume":3074112,"rsi_14":30.69,"sma_20":46.57,"sma_60":47.7,"sma_120":50.76},{"date":"2026-08-19","open":45.73,"high":46.64,"low":44.84,"close":46.58,"volume":4839338,"rsi_14":28.72,"sma_20":46.64,"sma_60":47.65,"sma_120":50.68},{"date":"2026-08-20","open":46.4,"high":46.69,"low":45.5,"close":45.97,"volume":4316926,"rsi_14":30.16,"sma_20":46.64,"sma_60":47.59,"sma_120":50.59},{"date":"2026-08-21","open":46.22,"high":47.08,"low":46.18,"close":47.03,"volume":3294255,"rsi_14":48.2,"sma_20":46.68,"sma_60":47.52,"sma_120":50.52},{"date":"2026-08-24","open":47.0,"high":47.24,"low":46.08,"close":46.97,"volume":3819332,"rsi_14":58.47,"sma_20":46.65,"sma_60":47.45,"sma_120":50.44},{"date":"2026-08-25","open":46.88,"high":47.49,"low":46.73,"close":47.27,"volume":3018390,"rsi_14":62.34,"sma_20":46.6,"sma_60":47.4,"sma_120":50.37},{"date":"2026-08-26","open":46.82,"high":47.05,"low":46.09,"close":46.23,"volume":3816517,"rsi_14":50.92,"sma_20":46.48,"sma_60":47.28,"sma_120":50.3},{"date":"2026-08-27","open":46.19,"high":46.36,"low":43.91,"close":44.24,"volume":7636458,"rsi_14":40.64,"sma_20":46.2,"sma_60":47.17,"sma_120":50.22},{"date":"2026-08-28","open":45.0,"high":45.53,"low":44.62,"close":45.04,"volume":6848897,"rsi_14":47.61,"sma_20":46.01,"sma_60":47.07,"sma_120":50.14},{"date":"2026-08-31","open":45.13,"high":45.17,"low":43.59,"close":43.81,"volume":7268333,"rsi_14":40.04,"sma_20":45.83,"sma_60":46.95,"sma_120":50.06},{"date":"2026-09-01","open":43.55,"high":44.15,"low":43.36,"close":43.84,"volume":4771202,"rsi_14":40.44,"sma_20":45.72,"sma_60":46.85,"sma_120":49.97},{"date":"2026-09-02","open":43.75,"high":45.3,"low":43.66,"close":44.54,"volume":5547619,"rsi_14":43.99,"sma_20":45.66,"sma_60":46.74,"sma_120":49.89},{"date":"2026-09-03","open":44.71,"high":44.99,"low":43.81,"close":44.51,"volume":3672268,"rsi_14":41.22,"sma_20":45.58,"sma_60":46.62,"sma_120":49.81},{"date":"2026-09-04","open":44.18,"high":44.73,"low":44.13,"close":44.37,"volume":4292293,"rsi_14":44.13,"sma_20":45.51,"sma_60":46.52,"sma_120":49.74},{"date":"2026-09-08","open":44.28,"high":44.41,"low":43.57,"close":43.98,"volume":6957109,"rsi_14":42.15,"sma_20":45.43,"sma_60":46.41,"sma_120":49.65},{"date":"2026-09-09","open":43.73,"high":43.92,"low":42.72,"close":43.33,"volume":7223571,"rsi_14":32.0,"sma_20":45.31,"sma_60":46.28,"sma_120":49.56},{"date":"2026-09-10","open":43.32,"high":43.33,"low":42.11,"close":42.6,"volume":5770924},{"date":"2026-09-11","open":42.82,"high":43.1,"low":42.5,"close":42.83,"volume":3985362,"rsi_14":24.76,"sma_20":45.01,"sma_60":46.06,"sma_120":49.38},{"date":"2026-09-14","open":42.82,"high":43.03,"low":42.13,"close":42.4,"volume":4437606,"rsi_14":23.71,"sma_20":44.82,"sma_60":45.97,"sma_120":49.29},{"date":"2026-09-15","open":42.22,"high":42.45,"low":41.26,"close":41.27,"volume":5437669},{"date":"2026-09-16","open":41.37,"high":41.53,"low":40.85,"close":41.06,"volume":6022017,"rsi_14":20.21,"sma_20":44.39,"sma_60":45.73,"sma_120":49.06},{"date":"2026-09-17","open":41.37,"high":41.43,"low":40.63,"close":40.67,"volume":4184128,"rsi_14":24.82,"sma_20":44.1,"sma_60":45.61,"sma_120":48.97},{"date":"2026-09-18","open":40.51,"high":40.79,"low":39.73,"close":39.98,"volume":18105053,"rsi_14":13.69,"sma_20":43.8,"sma_60":45.48,"sma_120":48.87},{"date":"2026-09-21","open":40.19,"high":40.6,"low":39.53,"close":40.26,"volume":4542539,"rsi_14":20.56,"sma_20":43.46,"sma_60":45.38,"sma_120":48.77},{"date":"2026-09-22","open":40.86,"high":41.02,"low":39.59,"close":39.7,"volume":5102539,"rsi_14":18.45,"sma_20":43.1,"sma_60":45.26,"sma_120":48.66},{"date":"2026-09-23","open":39.76,"high":39.77,"low":39.01,"close":39.19,"volume":3818110},{"date":"2026-09-24","open":39.0,"high":39.23,"low":38.06,"close":38.65,"volume":7211002,"rsi_14":7.4,"sma_20":42.31,"sma_60":45.01,"sma_120":48.4},{"date":"2026-09-25","open":38.79,"high":39.17,"low":38.52,"close":38.99,"volume":3886699,"rsi_14":12.01,"sma_20":42.05,"sma_60":44.89,"sma_120":48.27},{"date":"2026-09-28","open":38.87,"high":39.29,"low":38.42,"close":38.78,"volume":3766102,"rsi_14":12.34,"sma_20":41.74,"sma_60":44.76,"sma_120":48.14},{"date":"2026-09-29","open":38.83,"high":38.83,"low":38.15,"close":38.32,"volume":5309262,"rsi_14":12.65,"sma_20":41.46,"sma_60":44.62,"sma_120":48.01},{"date":"2026-09-30","open":38.45,"high":38.67,"low":37.78,"close":37.81,"volume":6339341,"rsi_14":13.1,"sma_20":41.16,"sma_60":44.48,"sma_120":47.87},{"date":"2026-10-01","open":37.84,"high":37.93,"low":36.48,"close":36.69,"volume":6299251},{"date":"2026-10-02","open":36.89,"high":36.98,"low":36.21,"close":36.23,"volume":7318115,"rsi_14":8.37,"sma_20":40.36,"sma_60":44.15,"sma_120":47.57},{"date":"2026-10-05","open":36.65,"high":37.01,"low":36.08,"close":36.61,"volume":5863777},{"date":"2026-10-06","open":36.67,"high":36.7,"low":36.28,"close":36.31,"volume":4978362,"rsi_14":14.83,"sma_20":39.58,"sma_60":43.82,"sma_120":47.25},{"date":"2026-10-07","open":36.46,"high":36.46,"low":35.7,"close":35.81,"volume":4824750,"rsi_14":14.6,"sma_20":39.21,"sma_60":43.67,"sma_120":47.08},{"date":"2026-10-08","open":35.5,"high":36.12,"low":35.28,"close":36.1,"volume":7055022,"rsi_14":19.91,"sma_20":38.88,"sma_60":43.53,"sma_120":46.9},{"date":"2026-10-09","open":36.5,"high":37.13,"low":35.92,"close":36.17,"volume":4278097,"rsi_14":17.28,"sma_20":38.55,"sma_60":43.37,"sma_120":46.72},{"date":"2026-10-12","open":36.19,"high":36.4,"low":35.74,"close":36.15,"volume":4336871,"rsi_14":18.91,"sma_20":38.24,"sma_60":43.22,"sma_120":46.54},{"date":"2026-10-13","open":36.5,"high":37.08,"low":36.44,"close":37.04,"volume":5076634,"rsi_14":32.29,"sma_20":38.03,"sma_60":43.07,"sma_120":46.38},{"date":"2026-10-14","open":37.15,"high":37.36,"low":36.37,"close":37.02,"volume":5964705,"rsi_14":35.37,"sma_20":37.82,"sma_60":42.93,"sma_120":46.25},{"date":"2026-10-15","open":37.4,"high":38.41,"low":37.4,"close":38.32,"volume":6903419,"rsi_14":44.83,"sma_20":37.71,"sma_60":42.81,"sma_120":46.13},{"date":"2026-10-16","open":38.47,"high":38.59,"low":37.9,"close":38.01,"volume":8329387,"rsi_14":44.13,"sma_20":37.61,"sma_60":42.68,"sma_120":46.0},{"date":"2026-10-19","open":37.72,"high":38.1,"low":37.5,"close":38.01,"volume":5715298,"rsi_14":47.45,"sma_20":37.5,"sma_60":42.55,"sma_120":45.86},{"date":"2026-10-20","open":38.15,"high":38.35,"low":37.77,"close":38.17,"volume":5479519,"rsi_14":53.13,"sma_20":37.42,"sma_60":42.39,"sma_120":45.73},{"date":"2026-10-21","open":38.06,"high":38.2,"low":37.3,"close":37.51,"volume":6085732,"rsi_14":57.87,"sma_20":37.34,"sma_60":42.21,"sma_120":45.59},{"date":"2026-10-22","open":36.0,"high":37.48,"low":35.03,"close":36.53,"volume":11389304,"rsi_14":52.46,"sma_20":37.23,"sma_60":42.01,"sma_120":45.44}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.13,"pbr":14.52,"per":11.67,"roa":1.87,"roe":64.2,"grade":"B","comment":"PER 11.67배, ROE 64.2%","revenue":13719000000.0,"analysis":"PER 11.7배입니다. ROE 64.2%입니다. 시가총액 236.54억. 매출 137.19억, 영업이익 32.03억.","eps_basis":"TTM","debt_ratio":26.268502581755595,"market_cap":23660517530,"net_income":1754000000.0,"total_debt":15262000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.23,"total_assets":19909000000.0,"total_equity":581000000.0,"profit_margin":12.79,"revenue_basis":"TTM","dividend_yield":1.91,"net_income_basis":"TTM","operating_income":3203000000.0,"operating_margin":23.35,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 26.3배로 재무 리스크"],"backtest_top3":[],"current_price":36.53,"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":57.95},{"date":"2016-10-25","close":58.0},{"date":"2016-10-26","close":58.02},{"date":"2016-10-27","close":57.04},{"date":"2016-10-28","close":57.75},{"date":"2016-10-31","close":57.88},{"date":"2016-11-01","close":58.63},{"date":"2016-11-02","close":57.59},{"date":"2016-11-03","close":56.74},{"date":"2016-11-04","close":59.08},{"date":"2016-11-07","close":58.89},{"date":"2016-11-08","close":59.48},{"date":"2016-11-09","close":59.71},{"date":"2016-11-10","close":58.59},{"date":"2016-11-11","close":58.0},{"date":"2016-11-14","close":57.04},{"date":"2016-11-15","close":58.95},{"date":"2016-11-16","close":58.15},{"date":"2016-11-17","close":59.8},{"date":"2016-11-18","close":60.59},{"date":"2016-11-21","close":61.71},{"date":"2016-11-22","close":62.67},{"date":"2016-11-23","close":62.42},{"date":"2016-11-25","close":62.84},{"date":"2016-11-28","close":62.55},{"date":"2016-11-29","close":62.15},{"date":"2016-11-30","close":62.67},{"date":"2016-12-01","close":62.18},{"date":"2016-12-02","close":60.99},{"date":"2016-12-05","close":61.12},{"date":"2016-12-06","close":62.47},{"date":"2016-12-07","close":62.68},{"date":"2016-12-08","close":54.67},{"date":"2016-12-09","close":55.34},{"date":"2016-12-12","close":56.13},{"date":"2016-12-13","close":57.85},{"date":"2016-12-14","close":57.71},{"date":"2016-12-15","close":56.19},{"date":"2016-12-16","close":57.01},{"date":"2016-12-19","close":54.7},{"date":"2016-12-20","close":54.26},{"date":"2016-12-21","close":54.52},{"date":"2016-12-22","close":54.22},{"date":"2016-12-23","close":54.25},{"date":"2016-12-27","close":54.19},{"date":"2016-12-28","close":53.87},{"date":"2016-12-29","close":54.06},{"date":"2016-12-30","close":53.41},{"date":"2017-01-03","close":53.33},{"date":"2017-01-04","close":54.98},{"date":"2017-01-05","close":55.08},{"date":"2017-01-06","close":55.47},{"date":"2017-01-09","close":55.71},{"date":"2017-01-10","close":56.61},{"date":"2017-01-11","close":55.69},{"date":"2017-01-12","close":55.46},{"date":"2017-01-13","close":55.28},{"date":"2017-01-17","close":55.99},{"date":"2017-01-18","close":56.04},{"date":"2017-01-19","close":55.84},{"date":"2017-01-20","close":55.74},{"date":"2017-01-23","close":55.47},{"date":"2017-01-24","close":55.96},{"date":"2017-01-25","close":56.65},{"date":"2017-01-26","close":52.41},{"date":"2017-01-27","close":53.32},{"date":"2017-01-30","close":52.8},{"date":"2017-01-31","close":52.58},{"date":"2017-02-01","close":51.75},{"date":"2017-02-02","close":51.69},{"date":"2017-02-03","close":51.81},{"date":"2017-02-06","close":51.98},{"date":"2017-02-07","close":51.94},{"date":"2017-02-08","close":52.14},{"date":"2017-02-09","close":52.93},{"date":"2017-02-10","close":52.74},{"date":"2017-02-13","close":53.16},{"date":"2017-02-14","close":53.06},{"date":"2017-02-15","close":53.0},{"date":"2017-02-16","close":52.51},{"date":"2017-02-17","close":52.03},{"date":"2017-02-21","close":52.04},{"date":"2017-02-22","close":51.97},{"date":"2017-02-23","close":51.77},{"date":"2017-02-24","close":52.17},{"date":"2017-02-27","close":52.91},{"date":"2017-02-28","close":52.95},{"date":"2017-03-01","close":54.96},{"date":"2017-03-02","close":53.66},{"date":"2017-03-03","close":53.84},{"date":"2017-03-06","close":54.31},{"date":"2017-03-07","close":54.3},{"date":"2017-03-08","close":53.98},{"date":"2017-03-09","close":53.75},{"date":"2017-03-10","close":54.21},{"date":"2017-03-13","close":55.17},{"date":"2017-03-14","close":55.56},{"date":"2017-03-15","close":56.1},{"date":"2017-03-16","close":56.52},{"date":"2017-03-17","close":57.17},{"date":"2017-03-20","close":57.36},{"date":"2017-03-21","close":55.92},{"date":"2017-03-22","close":55.86},{"date":"2017-03-23","close":55.59},{"date":"2017-03-24","close":55.62},{"date":"2017-03-27","close":56.63},{"date":"2017-03-28","close":56.93},{"date":"2017-03-29","close":57.25},{"date":"2017-03-30","close":57.03},{"date":"2017-03-31","close":57.07},{"date":"2017-04-03","close":57.18},{"date":"2017-04-04","close":56.67},{"date":"2017-04-05","close":56.17},{"date":"2017-04-06","close":56.68},{"date":"2017-04-07","close":56.2},{"date":"2017-04-10","close":55.56},{"date":"2017-04-11","close":56.15},{"date":"2017-04-12","close":56.51},{"date":"2017-04-13","close":55.9},{"date":"2017-04-17","close":56.44},{"date":"2017-04-18","close":56.87},{"date":"2017-04-19","close":56.69},{"date":"2017-04-20","close":57.77},{"date":"2017-04-21","close":57.38},{"date":"2017-04-24","close":57.65},{"date":"2017-04-25","close":58.47},{"date":"2017-04-26","close":59.26},{"date":"2017-04-27","close":59.2},{"date":"2017-04-28","close":58.99},{"date":"2017-05-01","close":59.39},{"date":"2017-05-02","close":59.19},{"date":"2017-05-03","close":59.31},{"date":"2017-05-04","close":58.5},{"date":"2017-05-05","close":58.75},{"date":"2017-05-08","close":57.2},{"date":"2017-05-09","close":58.04},{"date":"2017-05-10","close":58.33},{"date":"2017-05-11","close":57.46},{"date":"2017-05-12","close":58.65},{"date":"2017-05-15","close":58.3},{"date":"2017-05-16","close":58.1},{"date":"2017-05-17","close":56.84},{"date":"2017-05-18","close":56.85},{"date":"2017-05-19","close":56.77},{"date":"2017-05-22","close":57.7},{"date":"2017-05-23","close":57.53},{"date":"2017-05-24","close":57.53},{"date":"2017-05-25","close":57.95},{"date":"2017-05-26","close":58.02},{"date":"2017-05-30","close":58.7},{"date":"2017-05-31","close":59.13},{"date":"2017-06-01","close":62.05},{"date":"2017-06-02","close":62.55},{"date":"2017-06-05","close":62.41},{"date":"2017-06-06","close":63.66},{"date":"2017-06-07","close":63.86},{"date":"2017-06-08","close":64.63},{"date":"2017-06-09","close":63.69},{"date":"2017-06-12","close":63.95},{"date":"2017-06-13","close":64.87},{"date":"2017-06-14","close":65.24},{"date":"2017-06-15","close":64.77},{"date":"2017-06-16","close":64.99},{"date":"2017-06-19","close":66.12},{"date":"2017-06-20","close":64.62},{"date":"2017-06-21","close":64.57},{"date":"2017-06-22","close":64.34},{"date":"2017-06-23","close":64.97},{"date":"2017-06-26","close":64.49},{"date":"2017-06-27","close":64.14},{"date":"2017-06-28","close":64.95},{"date":"2017-06-29","close":63.51},{"date":"2017-06-30","close":63.89},{"date":"2017-07-03","close":62.63},{"date":"2017-07-05","close":62.77},{"date":"2017-07-06","close":61.55},{"date":"2017-07-07","close":61.77},{"date":"2017-07-10","close":62.17},{"date":"2017-07-11","close":61.89},{"date":"2017-07-12","close":62.28},{"date":"2017-07-13","close":62.17},{"date":"2017-07-14","close":61.07},{"date":"2017-07-17","close":61.14},{"date":"2017-07-18","close":62.47},{"date":"2017-07-19","close":61.92},{"date":"2017-07-20","close":62.16},{"date":"2017-07-21","close":62.36},{"date":"2017-07-24","close":62.71},{"date":"2017-07-25","close":62.62},{"date":"2017-07-26","close":61.65},{"date":"2017-07-27","close":62.27},{"date":"2017-07-28","close":61.28},{"date":"2017-07-31","close":61.61},{"date":"2017-08-01","close":61.23},{"date":"2017-08-02","close":60.54},{"date":"2017-08-03","close":60.78},{"date":"2017-08-04","close":60.97},{"date":"2017-08-07","close":61.07},{"date":"2017-08-08","close":61.0},{"date":"2017-08-09","close":60.78},{"date":"2017-08-10","close":60.16},{"date":"2017-08-11","close":59.66},{"date":"2017-08-14","close":60.79},{"date":"2017-08-15","close":61.86},{"date":"2017-08-16","close":61.54},{"date":"2017-08-17","close":60.11},{"date":"2017-08-18","close":60.01},{"date":"2017-08-21","close":60.25},{"date":"2017-08-22","close":60.57},{"date":"2017-08-23","close":59.89},{"date":"2017-08-24","close":60.24},{"date":"2017-08-25","close":60.12},{"date":"2017-08-28","close":60.28},{"date":"2017-08-29","close":60.71},{"date":"2017-08-30","close":60.56},{"date":"2017-08-31","close":62.21},{"date":"2017-09-01","close":62.87},{"date":"2017-09-05","close":62.66},{"date":"2017-09-06","close":63.26},{"date":"2017-09-07","close":63.39},{"date":"2017-09-08","close":63.12},{"date":"2017-09-11","close":64.28},{"date":"2017-09-12","close":64.48},{"date":"2017-09-13","close":64.44},{"date":"2017-09-14","close":64.09},{"date":"2017-09-15","close":63.25},{"date":"2017-09-18","close":63.63},{"date":"2017-09-19","close":64.53},{"date":"2017-09-20","close":63.63},{"date":"2017-09-21","close":63.62},{"date":"2017-09-22","close":63.57},{"date":"2017-09-25","close":62.31},{"date":"2017-09-26","close":63.17},{"date":"2017-09-27","close":64.16},{"date":"2017-09-28","close":63.64},{"date":"2017-09-29","close":64.16},{"date":"2017-10-02","close":64.97},{"date":"2017-10-03","close":64.89},{"date":"2017-10-04","close":65.06},{"date":"2017-10-05","close":65.04},{"date":"2017-10-06","close":64.26},{"date":"2017-10-09","close":63.66},{"date":"2017-10-10","close":63.36},{"date":"2017-10-11","close":63.32},{"date":"2017-10-12","close":61.68},{"date":"2017-10-13","close":62.01},{"date":"2017-10-16","close":62.8},{"date":"2017-10-17","close":62.31},{"date":"2017-10-18","close":61.89},{"date":"2017-10-19","close":62.34},{"date":"2017-10-20","close":62.69},{"date":"2017-10-23","close":63.13},{"date":"2017-10-24","close":63.15},{"date":"2017-10-25","close":62.93},{"date":"2017-10-26","close":62.58},{"date":"2017-10-27","close":61.75},{"date":"2017-10-30","close":61.46},{"date":"2017-10-31","close":63.38},{"date":"2017-11-01","close":64.37},{"date":"2017-11-02","close":64.9},{"date":"2017-11-03","close":65.88},{"date":"2017-11-06","close":66.55},{"date":"2017-11-07","close":67.34},{"date":"2017-11-08","close":67.9},{"date":"2017-11-09","close":67.42},{"date":"2017-11-10","close":67.4},{"date":"2017-11-13","close":67.25},{"date":"2017-11-14","close":67.27},{"date":"2017-11-15","close":66.25},{"date":"2017-11-16","close":66.68},{"date":"2017-11-17","close":66.5},{"date":"2017-11-20","close":67.08},{"date":"2017-11-21","close":67.79},{"date":"2017-11-22","close":67.7},{"date":"2017-11-24","close":67.65},{"date":"2017-11-27","close":67.76},{"date":"2017-11-28","close":68.36},{"date":"2017-11-29","close":67.56},{"date":"2017-11-30","close":69.29},{"date":"2017-12-01","close":69.84},{"date":"2017-12-04","close":69.78},{"date":"2017-12-05","close":69.44},{"date":"2017-12-06","close":68.75},{"date":"2017-12-07","close":69.6},{"date":"2017-12-08","close":70.36},{"date":"2017-12-11","close":71.07},{"date":"2017-12-12","close":70.08},{"date":"2017-12-13","close":70.83},{"date":"2017-12-14","close":70.55},{"date":"2017-12-15","close":70.5},{"date":"2017-12-18","close":71.12},{"date":"2017-12-19","close":71.97},{"date":"2017-12-20","close":70.76},{"date":"2017-12-21","close":70.3},{"date":"2017-12-22","close":69.74},{"date":"2017-12-26","close":70.13},{"date":"2017-12-27","close":70.84},{"date":"2017-12-28","close":69.98},{"date":"2017-12-29","close":69.49},{"date":"2018-01-02","close":58.1181},{"date":"2018-01-03","close":57.4621},{"date":"2018-01-04","close":57.3191},{"date":"2018-01-05","close":57.1257},{"date":"2018-01-08","close":57.1929},{"date":"2018-01-09","close":58.4714},{"date":"2018-01-10","close":58.9087},{"date":"2018-01-11","close":59.405},{"date":"2018-01-12","close":59.733},{"date":"2018-01-16","close":61.1208},{"date":"2018-01-17","close":61.8273},{"date":"2018-01-18","close":62.0123},{"date":"2018-01-19","close":62.6683},{"date":"2018-01-22","close":64.8467},{"date":"2018-01-23","close":65.3177},{"date":"2018-01-24","close":65.1327},{"date":"2018-01-25","close":63.3832},{"date":"2018-01-26","close":63.501},{"date":"2018-01-29","close":66.47},{"date":"2018-01-30","close":65.9233},{"date":"2018-01-31","close":65.2},{"date":"2018-02-01","close":65.7803},{"date":"2018-02-02","close":63.2318},{"date":"2018-02-05","close":60.8768},{"date":"2018-02-06","close":62.3319},{"date":"2018-02-07","close":61.76},{"date":"2018-02-08","close":59.7077},{"date":"2018-02-09","close":59.7162},{"date":"2018-02-12","close":60.1703},{"date":"2018-02-13","close":61.5245},{"date":"2018-02-14","close":62.6179},{"date":"2018-02-15","close":62.9459},{"date":"2018-02-16","close":63.0973},{"date":"2018-02-20","close":63.1141},{"date":"2018-02-21","close":63.1309},{"date":"2018-02-22","close":61.3563},{"date":"2018-02-23","close":62.5169},{"date":"2018-02-26","close":62.1973},{"date":"2018-02-27","close":61.4319},{"date":"2018-02-28","close":61.2385},{"date":"2018-03-01","close":59.59},{"date":"2018-03-02","close":60.1451},{"date":"2018-03-05","close":60.1956},{"date":"2018-03-06","close":61.0955},{"date":"2018-03-07","close":61.4319},{"date":"2018-03-08","close":64.443},{"date":"2018-03-09","close":64.3168},{"date":"2018-03-12","close":63.6103},{"date":"2018-03-13","close":62.1216},{"date":"2018-03-14","close":62.1553},{"date":"2018-03-15","close":62.887},{"date":"2018-03-16","close":63.1225},{"date":"2018-03-19","close":63.1225},{"date":"2018-03-20","close":63.2066},{"date":"2018-03-21","close":62.2891},{"date":"2018-03-22","close":60.607},{"date":"2018-03-23","close":58.8909},{"date":"2018-03-26","close":59.8509},{"date":"2018-03-27","close":60.8788},{"date":"2018-03-28","close":60.1312},{"date":"2018-03-29","close":61.0827},{"date":"2018-04-02","close":59.9613},{"date":"2018-04-03","close":60.2757},{"date":"2018-04-04","close":59.5026},{"date":"2018-04-05","close":60.4116},{"date":"2018-04-06","close":58.8059},{"date":"2018-04-09","close":59.3666},{"date":"2018-04-10","close":60.6665},{"date":"2018-04-11","close":60.1907},{"date":"2018-04-12","close":61.482},{"date":"2018-04-13","close":61.0148},{"date":"2018-04-16","close":61.9748},{"date":"2018-04-17","close":62.442},{"date":"2018-04-18","close":63.2236},{"date":"2018-04-19","close":62.7309},{"date":"2018-04-20","close":62.7733},{"date":"2018-04-23","close":63.2406},{"date":"2018-04-24","close":62.6884},{"date":"2018-04-25","close":61.4565},{"date":"2018-04-26","close":62.1107},{"date":"2018-04-27","close":61.448},{"date":"2018-04-30","close":62.2976},{"date":"2018-05-01","close":63.5974},{"date":"2018-05-02","close":63.9287},{"date":"2018-05-03","close":64.0222},{"date":"2018-05-04","close":64.8887},{"date":"2018-05-07","close":65.3135},{"date":"2018-05-08","close":65.1096},{"date":"2018-05-09","close":66.1715},{"date":"2018-05-10","close":67.1145},{"date":"2018-05-11","close":66.3839},{"date":"2018-05-14","close":65.8317},{"date":"2018-05-15","close":66.163},{"date":"2018-05-16","close":66.5708},{"date":"2018-05-17","close":66.3159},{"date":"2018-05-18","close":66.1885},{"date":"2018-05-21","close":67.3354},{"date":"2018-05-22","close":67.1145},{"date":"2018-05-23","close":67.3694},{"date":"2018-05-24","close":67.3779},{"date":"2018-05-25","close":67.4119},{"date":"2018-05-29","close":67.6073},{"date":"2018-05-30","close":68.185},{"date":"2018-05-31","close":68.4823},{"date":"2018-06-01","close":68.3634},{"date":"2018-06-04","close":67.8112},{"date":"2018-06-05","close":66.8597},{"date":"2018-06-06","close":67.0296},{"date":"2018-06-07","close":65.9931},{"date":"2018-06-08","close":66.265},{"date":"2018-06-11","close":67.225},{"date":"2018-06-12","close":68.2105},{"date":"2018-06-13","close":68.236},{"date":"2018-06-14","close":68.4738},{"date":"2018-06-15","close":68.2785},{"date":"2018-06-18","close":69.043},{"date":"2018-06-19","close":68.0312},{"date":"2018-06-20","close":68.6143},{"date":"2018-06-21","close":68.0827},{"date":"2018-06-22","close":68.4256},{"date":"2018-06-25","close":65.0472},{"date":"2018-06-26","close":66.222},{"date":"2018-06-27","close":65.1073},{"date":"2018-06-28","close":64.8415},{"date":"2018-06-29","close":65.476},{"date":"2018-07-02","close":61.1115},{"date":"2018-07-03","close":60.8371},{"date":"2018-07-05","close":61.9261},{"date":"2018-07-06","close":62.0547},{"date":"2018-07-09","close":62.8693},{"date":"2018-07-10","close":63.1351},{"date":"2018-07-11","close":61.9947},{"date":"2018-07-12","close":62.7492},{"date":"2018-07-13","close":63.2209},{"date":"2018-07-16","close":63.521},{"date":"2018-07-17","close":63.8725},{"date":"2018-07-18","close":64.0269},{"date":"2018-07-19","close":63.4952},{"date":"2018-07-20","close":63.3237},{"date":"2018-07-23","close":63.3323},{"date":"2018-07-24","close":63.8811},{"date":"2018-07-25","close":64.4127},{"date":"2018-07-26","close":61.1372},{"date":"2018-07-27","close":61.3344},{"date":"2018-07-30","close":60.2454},{"date":"2018-07-31","close":61.6517},{"date":"2018-08-01","close":59.1736},{"date":"2018-08-02","close":58.6849},{"date":"2018-08-03","close":58.8649},{"date":"2018-08-06","close":59.3365},{"date":"2018-08-07","close":59.1908},{"date":"2018-08-08","close":58.8735},{"date":"2018-08-09","close":58.7534},{"date":"2018-08-10","close":58.179},{"date":"2018-08-13","close":57.5273},{"date":"2018-08-14","close":57.21},{"date":"2018-08-15","close":55.2721},{"date":"2018-08-16","close":55.8295},{"date":"2018-08-17","close":56.4726},{"date":"2018-08-20","close":56.2754},{"date":"2018-08-21","close":56.8156},{"date":"2018-08-22","close":56.284},{"date":"2018-08-23","close":56.1725},{"date":"2018-08-24","close":56.1982},{"date":"2018-08-27","close":57.21},{"date":"2018-08-28","close":56.7641},{"date":"2018-08-29","close":56.7813},{"date":"2018-08-30","close":56.344},{"date":"2018-08-31","close":56.0953},{"date":"2018-09-04","close":55.3064},{"date":"2018-09-05","close":54.1146},{"date":"2018-09-06","close":52.3739},{"date":"2018-09-07","close":51.9795},{"date":"2018-09-10","close":52.4768},{"date":"2018-09-11","close":51.8766},{"date":"2018-09-12","close":52.5111},{"date":"2018-09-13","close":52.5197},{"date":"2018-09-14","close":52.6569},{"date":"2018-09-17","close":52.5025},{"date":"2018-09-18","close":52.4418},{"date":"2018-09-19","close":52.9105},{"date":"2018-09-20","close":52.9279},{"date":"2018-09-21","close":52.9105},{"date":"2018-09-24","close":52.4852},{"date":"2018-09-25","close":52.6588},{"date":"2018-09-26","close":51.9296},{"date":"2018-09-27","close":51.8775},{"date":"2018-09-28","close":51.5042},{"date":"2018-10-01","close":51.8688},{"date":"2018-10-02","close":51.3914},{"date":"2018-10-03","close":52.7977},{"date":"2018-10-04","close":51.5216},{"date":"2018-10-05","close":50.9573},{"date":"2018-10-08","close":50.6188},{"date":"2018-10-09","close":50.5927},{"date":"2018-10-10","close":48.8999},{"date":"2018-10-11","close":48.1707},{"date":"2018-10-12","close":48.7437},{"date":"2018-10-15","close":48.4572},{"date":"2018-10-16","close":49.7159},{"date":"2018-10-17","close":49.7941},{"date":"2018-10-18","close":48.6482},{"date":"2018-10-19","close":48.3183},{"date":"2018-10-22","close":47.6499},{"date":"2018-10-23","close":46.3304},{"date":"2018-10-24","close":45.1411},{"date":"2018-10-25","close":47.103},{"date":"2018-10-26","close":45.4796},{"date":"2018-10-29","close":44.0386},{"date":"2018-10-30","close":44.1775},{"date":"2018-10-31","close":44.299},{"date":"2018-11-01","close":49.5337},{"date":"2018-11-02","close":48.8305},{"date":"2018-11-05","close":47.8495},{"date":"2018-11-06","close":48.1013},{"date":"2018-11-07","close":49.1083},{"date":"2018-11-08","close":46.6255},{"date":"2018-11-09","close":45.2192},{"date":"2018-11-12","close":44.273},{"date":"2018-11-13","close":44.7504},{"date":"2018-11-14","close":45.5578},{"date":"2018-11-15","close":46.6429},{"date":"2018-11-16","close":46.7123},{"date":"2018-11-19","close":43.7955},{"date":"2018-11-20","close":43.6914},{"date":"2018-11-21","close":45.1063},{"date":"2018-11-23","close":44.0473},{"date":"2018-11-26","close":47.2592},{"date":"2018-11-27","close":46.9728},{"date":"2018-11-28","close":47.8756},{"date":"2018-11-29","close":47.2853},{"date":"2018-11-30","close":47.6933},{"date":"2018-12-03","close":50.6448},{"date":"2018-12-04","close":48.2402},{"date":"2018-12-06","close":48.3444},{"date":"2018-12-07","close":46.3043},{"date":"2018-12-10","close":46.4085},{"date":"2018-12-11","close":47.0856},{"date":"2018-12-12","close":48.1186},{"date":"2018-12-13","close":47.8322},{"date":"2018-12-14","close":47.6065},{"date":"2018-12-17","close":46.3039},{"date":"2018-12-18","close":46.6119},{"date":"2018-12-19","close":45.0805},{"date":"2018-12-20","close":44.306},{"date":"2018-12-21","close":42.6953},{"date":"2018-12-24","close":42.6337},{"date":"2018-12-26","close":45.2829},{"date":"2018-12-27","close":45.0101},{"date":"2018-12-28","close":44.7812},{"date":"2018-12-31","close":45.811},{"date":"2019-01-02","close":47.6681},{"date":"2019-01-03","close":45.9606},{"date":"2019-01-04","close":48.557},{"date":"2019-01-07","close":48.8211},{"date":"2019-01-08","close":49.798},{"date":"2019-01-09","close":50.0973},{"date":"2019-01-10","close":49.93},{"date":"2019-01-11","close":50.1325},{"date":"2019-01-14","close":49.1203},{"date":"2019-01-15","close":49.8156},{"date":"2019-01-16","close":49.974},{"date":"2019-01-17","close":50.2117},{"date":"2019-01-18","close":50.7838},{"date":"2019-01-22","close":50.2117},{"date":"2019-01-23","close":50.4229},{"date":"2019-01-24","close":49.6132},{"date":"2019-01-25","close":50.1237},{"date":"2019-01-28","close":49.5164},{"date":"2019-01-29","close":49.5252},{"date":"2019-01-30","close":51.9367},{"date":"2019-01-31","close":51.3646},{"date":"2019-02-01","close":52.7112},{"date":"2019-02-04","close":52.0159},{"date":"2019-02-05","close":52.5},{"date":"2019-02-06","close":53.565},{"date":"2019-02-07","close":52.324},{"date":"2019-02-08","close":51.9367},{"date":"2019-02-11","close":52.456},{"date":"2019-02-12","close":52.9225},{"date":"2019-02-13","close":53.1337},{"date":"2019-02-14","close":52.2536},{"date":"2019-02-15","close":53.0809},{"date":"2019-02-19","close":53.8202},{"date":"2019-02-20","close":53.9962},{"date":"2019-02-21","close":54.1371},{"date":"2019-02-22","close":54.2251},{"date":"2019-02-25","close":53.7498},{"date":"2019-02-26","close":54.3747},{"date":"2019-02-27","close":54.0667},{"date":"2019-02-28","close":54.0667},{"date":"2019-03-01","close":53.1601},{"date":"2019-03-04","close":52.5088},{"date":"2019-03-05","close":52.4648},{"date":"2019-03-06","close":53.3889},{"date":"2019-03-07","close":52.7993},{"date":"2019-03-08","close":53.0193},{"date":"2019-03-11","close":52.9401},{"date":"2019-03-12","close":52.0688},{"date":"2019-03-13","close":52.2272},{"date":"2019-03-14","close":52.2976},{"date":"2019-03-15","close":52.5968},{"date":"2019-03-18","close":52.8785},{"date":"2019-03-19","close":52.8696},{"date":"2019-03-20","close":52.7269},{"date":"2019-03-21","close":54.5635},{"date":"2019-03-22","close":53.1103},{"date":"2019-03-25","close":52.8517},{"date":"2019-03-26","close":53.5828},{"date":"2019-03-27","close":52.6288},{"date":"2019-03-28","close":53.7879},{"date":"2019-03-29","close":54.3496},{"date":"2019-04-01","close":56.4804},{"date":"2019-04-02","close":57.8177},{"date":"2019-04-03","close":57.2115},{"date":"2019-04-04","close":58.4953},{"date":"2019-04-05","close":58.7717},{"date":"2019-04-08","close":58.8787},{"date":"2019-04-09","close":58.424},{"date":"2019-04-10","close":58.7093},{"date":"2019-04-11","close":58.9143},{"date":"2019-04-12","close":59.6187},{"date":"2019-04-15","close":59.3155},{"date":"2019-04-16","close":60.7688},{"date":"2019-04-17","close":60.5459},{"date":"2019-04-18","close":60.8223},{"date":"2019-04-22","close":59.583},{"date":"2019-04-23","close":59.797},{"date":"2019-04-24","close":59.7702},{"date":"2019-04-25","close":59.8594},{"date":"2019-04-26","close":60.5013},{"date":"2019-04-29","close":60.6885},{"date":"2019-04-30","close":59.7792},{"date":"2019-05-01","close":60.5102},{"date":"2019-05-02","close":60.118},{"date":"2019-05-03","close":61.0184},{"date":"2019-05-06","close":59.3512},{"date":"2019-05-07","close":57.4611},{"date":"2019-05-08","close":58.2368},{"date":"2019-05-09","close":57.8445},{"date":"2019-05-10","close":58.3705},{"date":"2019-05-13","close":55.3748},{"date":"2019-05-14","close":55.9187},{"date":"2019-05-15","close":56.1238},{"date":"2019-05-16","close":56.525},{"date":"2019-05-17","close":53.77},{"date":"2019-05-20","close":52.7982},{"date":"2019-05-21","close":52.3168},{"date":"2019-05-22","close":52.2365},{"date":"2019-05-23","close":50.7922},{"date":"2019-05-24","close":51.2023},{"date":"2019-05-28","close":50.6763},{"date":"2019-05-29","close":50.5158},{"date":"2019-05-30","close":49.5173},{"date":"2019-05-31","close":49.0358},{"date":"2019-06-03","close":47.1992},{"date":"2019-06-04","close":49.5886},{"date":"2019-06-05","close":49.0983},{"date":"2019-06-06","close":48.6971},{"date":"2019-06-07","close":49.9987},{"date":"2019-06-10","close":51.8264},{"date":"2019-06-11","close":52.3257},{"date":"2019-06-12","close":50.8546},{"date":"2019-06-13","close":51.1043},{"date":"2019-06-14","close":51.0686},{"date":"2019-06-17","close":50.8725},{"date":"2019-06-18","close":53.7554},{"date":"2019-06-19","close":53.3036},{"date":"2019-06-20","close":53.7103},{"date":"2019-06-21","close":53.5295},{"date":"2019-06-24","close":53.0957},{"date":"2019-06-25","close":51.8756},{"date":"2019-06-26","close":53.0324},{"date":"2019-06-27","close":53.1228},{"date":"2019-06-28","close":53.403},{"date":"2019-07-01","close":56.0058},{"date":"2019-07-02","close":56.1504},{"date":"2019-07-03","close":56.2317},{"date":"2019-07-05","close":55.8883},{"date":"2019-07-08","close":56.051},{"date":"2019-07-09","close":56.8463},{"date":"2019-07-10","close":56.2589},{"date":"2019-07-11","close":56.5752},{"date":"2019-07-12","close":57.1445},{"date":"2019-07-15","close":57.8043},{"date":"2019-07-16","close":58.5002},{"date":"2019-07-17","close":58.0121},{"date":"2019-07-18","close":58.1387},{"date":"2019-07-19","close":57.7681},{"date":"2019-07-22","close":57.8314},{"date":"2019-07-23","close":58.943},{"date":"2019-07-24","close":58.6809},{"date":"2019-07-25","close":56.6204},{"date":"2019-07-26","close":57.0813},{"date":"2019-07-29","close":56.3583},{"date":"2019-07-30","close":55.4907},{"date":"2019-07-31","close":54.6231},{"date":"2019-08-01","close":53.1409},{"date":"2019-08-02","close":51.4057},{"date":"2019-08-05","close":49.2819},{"date":"2019-08-06","close":49.2457},{"date":"2019-08-07","close":48.7938},{"date":"2019-08-08","close":50.0049},{"date":"2019-08-09","close":48.7757},{"date":"2019-08-12","close":47.2394},{"date":"2019-08-13","close":48.4594},{"date":"2019-08-14","close":46.8056},{"date":"2019-08-15","close":46.4621},{"date":"2019-08-16","close":47.3568},{"date":"2019-08-19","close":49.4084},{"date":"2019-08-20","close":49.806},{"date":"2019-08-21","close":49.8241},{"date":"2019-08-22","close":49.1734},{"date":"2019-08-23","close":47.9985},{"date":"2019-08-26","close":48.5046},{"date":"2019-08-27","close":49.0649},{"date":"2019-08-28","close":49.2547},{"date":"2019-08-29","close":49.8331},{"date":"2019-08-30","close":50.1314},{"date":"2019-09-03","close":49.0559},{"date":"2019-09-04","close":49.7699},{"date":"2019-09-05","close":50.7279},{"date":"2019-09-06","close":50.7821},{"date":"2019-09-09","close":52.4902},{"date":"2019-09-10","close":53.3307},{"date":"2019-09-11","close":53.5928},{"date":"2019-09-12","close":54.361},{"date":"2019-09-13","close":53.6289},{"date":"2019-09-16","close":53.9},{"date":"2019-09-17","close":54.1198},{"date":"2019-09-18","close":53.4514},{"date":"2019-09-19","close":52.719},{"date":"2019-09-20","close":51.5745},{"date":"2019-09-23","close":51.4463},{"date":"2019-09-24","close":50.9702},{"date":"2019-09-25","close":52.2612},{"date":"2019-09-26","close":51.1625},{"date":"2019-09-27","close":52.2886},{"date":"2019-09-30","close":52.8838},{"date":"2019-10-01","close":52.3802},{"date":"2019-10-02","close":51.7301},{"date":"2019-10-03","close":51.2266},{"date":"2019-10-04","close":51.2723},{"date":"2019-10-07","close":50.311},{"date":"2019-10-08","close":48.9559},{"date":"2019-10-09","close":49.5968},{"date":"2019-10-10","close":50.1645},{"date":"2019-10-11","close":52.719},{"date":"2019-10-14","close":52.1971},{"date":"2019-10-15","close":52.4718},{"date":"2019-10-16","close":52.5633},{"date":"2019-10-17","close":52.5084},{"date":"2019-10-18","close":52.6091},{"date":"2019-10-21","close":53.076},{"date":"2019-10-22","close":53.6712},{"date":"2019-10-23","close":54.2205},{"date":"2019-10-24","close":55.9967},{"date":"2019-10-25","close":56.0517},{"date":"2019-10-28","close":57.132},{"date":"2019-10-29","close":56.7658},{"date":"2019-10-30","close":57.2602},{"date":"2019-10-31","close":56.6193},{"date":"2019-11-01","close":57.7272},{"date":"2019-11-04","close":58.6427},{"date":"2019-11-05","close":58.3498},{"date":"2019-11-06","close":57.8187},{"date":"2019-11-07","close":58.423},{"date":"2019-11-08","close":58.6702},{"date":"2019-11-11","close":57.8096},{"date":"2019-11-12","close":57.2053},{"date":"2019-11-13","close":56.9123},{"date":"2019-11-14","close":57.1229},{"date":"2019-11-15","close":57.3792},{"date":"2019-11-18","close":56.894},{"date":"2019-11-19","close":56.6834},{"date":"2019-11-20","close":55.5664},{"date":"2019-11-21","close":55.2551},{"date":"2019-11-22","close":56.1249},{"date":"2019-11-25","close":58.0568},{"date":"2019-11-26","close":57.6631},{"date":"2019-11-27","close":58.0659},{"date":"2019-11-29","close":57.4525},{"date":"2019-12-02","close":57.3976},{"date":"2019-12-03","close":56.7017},{"date":"2019-12-04","close":57.3976},{"date":"2019-12-05","close":57.9286},{"date":"2019-12-06","close":58.7343},{"date":"2019-12-09","close":58.7526},{"date":"2019-12-10","close":58.7343},{"date":"2019-12-11","close":59.9154},{"date":"2019-12-12","close":62.9002},{"date":"2019-12-13","close":63.2115},{"date":"2019-12-16","close":63.0541},{"date":"2019-12-17","close":63.1559},{"date":"2019-12-18","close":63.8596},{"date":"2019-12-19","close":64.054},{"date":"2019-12-20","close":63.4522},{"date":"2019-12-23","close":64.2763},{"date":"2019-12-24","close":64.1559},{"date":"2019-12-26","close":64.7577},{"date":"2019-12-27","close":64.5725},{"date":"2019-12-30","close":64.1651},{"date":"2019-12-31","close":63.9244},{"date":"2020-01-02","close":65.554},{"date":"2020-01-03","close":64.554},{"date":"2020-01-06","close":64.8966},{"date":"2020-01-07","close":64.9614},{"date":"2020-01-08","close":65.554},{"date":"2020-01-09","close":66.2207},{"date":"2020-01-10","close":65.6559},{"date":"2020-01-13","close":66.8132},{"date":"2020-01-14","close":67.9243},{"date":"2020-01-15","close":67.378},{"date":"2020-01-16","close":67.9614},{"date":"2020-01-17","close":68.5724},{"date":"2020-01-21","close":64.8688},{"date":"2020-01-22","close":64.304},{"date":"2020-01-23","close":64.304},{"date":"2020-01-24","close":62.8226},{"date":"2020-01-27","close":58.582},{"date":"2020-01-28","close":59.6375},{"date":"2020-01-29","close":59.906},{"date":"2020-01-30","close":61.2949},{"date":"2020-01-31","close":60.4708},{"date":"2020-02-03","close":61.6282},{"date":"2020-02-04","close":62.8133},{"date":"2020-02-05","close":62.8596},{"date":"2020-02-06","close":64.3226},{"date":"2020-02-07","close":61.8504},{"date":"2020-02-10","close":63.1096},{"date":"2020-02-11","close":63.7485},{"date":"2020-02-12","close":65.8596},{"date":"2020-02-13","close":64.1744},{"date":"2020-02-14","close":63.0263},{"date":"2020-02-18","close":63.1096},{"date":"2020-02-19","close":63.98},{"date":"2020-02-20","close":62.443},{"date":"2020-02-21","close":60.7393},{"date":"2020-02-24","close":57.6005},{"date":"2020-02-25","close":55.7024},{"date":"2020-02-26","close":54.7765},{"date":"2020-02-27","close":54.1006},{"date":"2020-02-28","close":53.9895},{"date":"2020-03-02","close":53.9432},{"date":"2020-03-03","close":51.758},{"date":"2020-03-04","close":53.008},{"date":"2020-03-05","close":50.8692},{"date":"2020-03-06","close":50.7951},{"date":"2020-03-09","close":45.9804},{"date":"2020-03-10","close":49.4248},{"date":"2020-03-11","close":45.0267},{"date":"2020-03-12","close":40.8787},{"date":"2020-03-13","close":45.3786},{"date":"2020-03-16","close":37.3973},{"date":"2020-03-17","close":38.5872},{"date":"2020-03-18","close":35.5841},{"date":"2020-03-19","close":38.115},{"date":"2020-03-20","close":40.9009},{"date":"2020-03-23","close":41.0331},{"date":"2020-03-24","close":42.3458},{"date":"2020-03-25","close":44.7162},{"date":"2020-03-26","close":45.67},{"date":"2020-03-27","close":39.7582},{"date":"2020-03-30","close":41.0709},{"date":"2020-03-31","close":40.1076},{"date":"2020-04-01","close":38.0583},{"date":"2020-04-02","close":38.03},{"date":"2020-04-03","close":35.8107},{"date":"2020-04-06","close":38.4361},{"date":"2020-04-07","close":40.3248},{"date":"2020-04-08","close":43.9607},{"date":"2020-04-09","close":45.1978},{"date":"2020-04-13","close":43.904},{"date":"2020-04-14","close":45.4528},{"date":"2020-04-15","close":44.4801},{"date":"2020-04-16","close":43.3468},{"date":"2020-04-17","close":44.3951},{"date":"2020-04-20","close":40.7309},{"date":"2020-04-21","close":38.4266},{"date":"2020-04-22","close":38.7477},{"date":"2020-04-23","close":43.4035},{"date":"2020-04-24","close":41.3448},{"date":"2020-04-27","close":43.8001},{"date":"2020-04-28","close":43.989},{"date":"2020-04-29","close":46.1705},{"date":"2020-04-30","close":45.3489},{"date":"2020-05-01","close":43.073},{"date":"2020-05-04","close":42.9219},{"date":"2020-05-05","close":43.8096},{"date":"2020-05-06","close":43.8568},{"date":"2020-05-07","close":44.7351},{"date":"2020-05-08","close":48.1065},{"date":"2020-05-11","close":45.8022},{"date":"2020-05-12","close":43.4035},{"date":"2020-05-13","close":41.9492},{"date":"2020-05-14","close":43.1391},{"date":"2020-05-15","close":42.2702},{"date":"2020-05-18","close":45.6983},{"date":"2020-05-19","close":45.5661},{"date":"2020-05-20","close":47.3793},{"date":"2020-05-21","close":45.8683},{"date":"2020-05-22","close":44.2912},{"date":"2020-05-26","close":47.1527},{"date":"2020-05-27","close":48.097},{"date":"2020-05-28","close":45.8494},{"date":"2020-05-29","close":45.2734},{"date":"2020-06-01","close":46.3027},{"date":"2020-06-02","close":45.1317},{"date":"2020-06-03","close":48.9092},{"date":"2020-06-04","close":49.438},{"date":"2020-06-05","close":50.0236},{"date":"2020-06-08","close":52.5451},{"date":"2020-06-09","close":50.6752},{"date":"2020-06-10","close":48.8903},{"date":"2020-06-11","close":46.3594},{"date":"2020-06-12","close":47.096},{"date":"2020-06-15","close":46.3311},{"date":"2020-06-16","close":46.6521},{"date":"2020-06-17","close":46.18},{"date":"2020-06-18","close":45.5189},{"date":"2020-06-19","close":44.5651},{"date":"2020-06-22","close":43.7151},{"date":"2020-06-23","close":44.2723},{"date":"2020-06-24","close":42.4402},{"date":"2020-06-25","close":42.4875},{"date":"2020-06-26","close":40.9198},{"date":"2020-06-29","close":42.1664},{"date":"2020-06-30","close":43.0069},{"date":"2020-07-01","close":42.5347},{"date":"2020-07-02","close":43.7624},{"date":"2020-07-06","close":44.4518},{"date":"2020-07-07","close":42.5252},{"date":"2020-07-08","close":43.073},{"date":"2020-07-09","close":42.1947},{"date":"2020-07-10","close":43.1768},{"date":"2020-07-13","close":45.8305},{"date":"2020-07-14","close":44.754},{"date":"2020-07-15","close":47.4549},{"date":"2020-07-16","close":46.9449},{"date":"2020-07-17","close":45.9816},{"date":"2020-07-20","close":44.6501},{"date":"2020-07-21","close":45.33},{"date":"2020-07-22","close":44.2345},{"date":"2020-07-23","close":42.3836},{"date":"2020-07-24","close":41.8925},{"date":"2020-07-27","close":41.0614},{"date":"2020-07-28","close":41.7603},{"date":"2020-07-29","close":41.8547},{"date":"2020-07-30","close":42.9691},{"date":"2020-07-31","close":41.2125},{"date":"2020-08-03","close":41.5525},{"date":"2020-08-04","close":41.2975},{"date":"2020-08-05","close":40.9292},{"date":"2020-08-06","close":42.7047},{"date":"2020-08-07","close":41.7414},{"date":"2020-08-10","close":44.8767},{"date":"2020-08-11","close":48.1631},{"date":"2020-08-12","close":46.3405},{"date":"2020-08-13","close":45.9155},{"date":"2020-08-14","close":45.6794},{"date":"2020-08-17","close":45.0656},{"date":"2020-08-18","close":45.0373},{"date":"2020-08-19","close":44.8295},{"date":"2020-08-20","close":44.8201},{"date":"2020-08-21","close":45.8211},{"date":"2020-08-24","close":47.0393},{"date":"2020-08-25","close":47.181},{"date":"2020-08-26","close":47.0866},{"date":"2020-08-27","close":47.7193},{"date":"2020-08-28","close":49.2586},{"date":"2020-08-31","close":47.8893},{"date":"2020-09-01","close":46.8882},{"date":"2020-09-02","close":48.4748},{"date":"2020-09-03","close":47.8137},{"date":"2020-09-04","close":49.0697},{"date":"2020-09-08","close":48.7959},{"date":"2020-09-09","close":48.0121},{"date":"2020-09-10","close":49.4097},{"date":"2020-09-11","close":49.0225},{"date":"2020-09-14","close":50.1463},{"date":"2020-09-15","close":48.9659},{"date":"2020-09-16","close":46.9071},{"date":"2020-09-17","close":46.35},{"date":"2020-09-18","close":46.2744},{"date":"2020-09-21","close":43.8568},{"date":"2020-09-22","close":43.6774},{"date":"2020-09-23","close":42.5347},{"date":"2020-09-24","close":43.3563},{"date":"2020-09-25","close":44.3479},{"date":"2020-09-28","close":44.9712},{"date":"2020-09-29","close":44.1212},{"date":"2020-09-30","close":44.0646},{"date":"2020-10-01","close":43.649},{"date":"2020-10-02","close":43.5829},{"date":"2020-10-05","close":43.649},{"date":"2020-10-06","close":43.8379},{"date":"2020-10-07","close":43.6113},{"date":"2020-10-08","close":43.5452},{"date":"2020-10-09","close":43.1768},{"date":"2020-10-12","close":43.6018},{"date":"2020-10-13","close":42.3175},{"date":"2020-10-14","close":42.478},{"date":"2020-10-15","close":43.1957},{"date":"2020-10-16","close":42.8463},{"date":"2020-10-19","close":42.4591},{"date":"2020-10-20","close":43.6301},{"date":"2020-10-21","close":43.3846},{"date":"2020-10-22","close":47.0393},{"date":"2020-10-23","close":47.8609},{"date":"2020-10-26","close":46.3972},{"date":"2020-10-27","close":45.6039},{"date":"2020-10-28","close":44.2534},{"date":"2020-10-29","close":45.1789},{"date":"2020-10-30","close":45.3867},{"date":"2020-11-02","close":46.4349},{"date":"2020-11-03","close":46.2933},{"date":"2020-11-04","close":47.1338},{"date":"2020-11-05","close":49.6741},{"date":"2020-11-06","close":50.033},{"date":"2020-11-09","close":54.651},{"date":"2020-11-10","close":55.3121},{"date":"2020-11-11","close":53.7822},{"date":"2020-11-12","close":52.4695},{"date":"2020-11-13","close":55.0382},{"date":"2020-11-16","close":55.1326},{"date":"2020-11-17","close":54.3016},{"date":"2020-11-18","close":54.141},{"date":"2020-11-19","close":55.3026},{"date":"2020-11-20","close":52.7906},{"date":"2020-11-23","close":53.5366},{"date":"2020-11-24","close":54.8493},{"date":"2020-11-25","close":53.395},{"date":"2020-11-27","close":53.4422},{"date":"2020-11-30","close":52.6112},{"date":"2020-12-01","close":53.4705},{"date":"2020-12-02","close":54.4055},{"date":"2020-12-03","close":55.3971},{"date":"2020-12-04","close":56.7664},{"date":"2020-12-07","close":55.6615},{"date":"2020-12-08","close":55.3215},{"date":"2020-12-09","close":54.7643},{"date":"2020-12-10","close":54.1127},{"date":"2020-12-11","close":53.5933},{"date":"2020-12-14","close":53.3855},{"date":"2020-12-15","close":54.651},{"date":"2020-12-16","close":54.4338},{"date":"2020-12-17","close":54.1505},{"date":"2020-12-18","close":54.2355},{"date":"2020-12-21","close":53.7161},{"date":"2020-12-22","close":53.1211},{"date":"2020-12-23","close":54.0088},{"date":"2020-12-24","close":53.8388},{"date":"2020-12-28","close":55.6993},{"date":"2020-12-29","close":54.8777},{"date":"2020-12-30","close":55.4726},{"date":"2020-12-31","close":56.2848},{"date":"2021-01-04","close":54.7266},{"date":"2021-01-05","close":56.1337},{"date":"2021-01-06","close":55.2837},{"date":"2021-01-07","close":54.9154},{"date":"2021-01-08","close":54.6982},{"date":"2021-01-11","close":53.2722},{"date":"2021-01-12","close":53.4705},{"date":"2021-01-13","close":52.224},{"date":"2021-01-14","close":52.5828},{"date":"2021-01-15","close":50.4674},{"date":"2021-01-19","close":51.4212},{"date":"2021-01-20","close":51.4024},{"date":"2021-01-21","close":52.2995},{"date":"2021-01-22","close":51.1663},{"date":"2021-01-25","close":50.033},{"date":"2021-01-26","close":49.5042},{"date":"2021-01-27","close":46.3122},{"date":"2021-01-28","close":46.35},{"date":"2021-01-29","close":45.415},{"date":"2021-02-01","close":46.3405},{"date":"2021-02-02","close":49.2586},{"date":"2021-02-03","close":50.8074},{"date":"2021-02-04","close":50.0047},{"date":"2021-02-05","close":52.4789},{"date":"2021-02-08","close":52.224},{"date":"2021-02-09","close":51.374},{"date":"2021-02-10","close":52.4223},{"date":"2021-02-11","close":51.9406},{"date":"2021-02-12","close":52.9039},{"date":"2021-02-16","close":54.2638},{"date":"2021-02-17","close":54.7643},{"date":"2021-02-18","close":55.0004},{"date":"2021-02-19","close":56.8325},{"date":"2021-02-22","close":58.3057},{"date":"2021-02-23","close":60.7989},{"date":"2021-02-24","close":61.205},{"date":"2021-02-25","close":59.0707},{"date":"2021-02-26","close":59.1179},{"date":"2021-03-01","close":59.5429},{"date":"2021-03-02","close":61.3372},{"date":"2021-03-03","close":62.1588},{"date":"2021-03-04","close":58.8818},{"date":"2021-03-05","close":58.9668},{"date":"2021-03-08","close":59.7412},{"date":"2021-03-09","close":58.6646},{"date":"2021-03-10","close":58.5702},{"date":"2021-03-11","close":59.6468},{"date":"2021-03-12","close":58.9762},{"date":"2021-03-15","close":62.5177},{"date":"2021-03-16","close":61.3561},{"date":"2021-03-17","close":62.2627},{"date":"2021-03-18","close":61.1672},{"date":"2021-03-19","close":60.1945},{"date":"2021-03-22","close":59.3729},{"date":"2021-03-23","close":56.0487},{"date":"2021-03-24","close":55.8692},{"date":"2021-03-25","close":57.3425},{"date":"2021-03-26","close":57.6069},{"date":"2021-03-29","close":56.3981},{"date":"2021-03-30","close":57.8147},{"date":"2021-03-31","close":57.3803},{"date":"2021-04-01","close":58.4096},{"date":"2021-04-05","close":59.1179},{"date":"2021-04-06","close":60.0717},{"date":"2021-04-07","close":58.674},{"date":"2021-04-08","close":59.1179},{"date":"2021-04-09","close":58.4946},{"date":"2021-04-12","close":58.183},{"date":"2021-04-13","close":57.6069},{"date":"2021-04-14","close":57.8997},{"date":"2021-04-15","close":57.8808},{"date":"2021-04-16","close":57.6069},{"date":"2021-04-19","close":57.248},{"date":"2021-04-20","close":55.7559},{"date":"2021-04-21","close":57.3803},{"date":"2021-04-22","close":55.0854},{"date":"2021-04-23","close":56.4359},{"date":"2021-04-26","close":56.0015},{"date":"2021-04-27","close":57.3519},{"date":"2021-04-28","close":58.3057},{"date":"2021-04-29","close":57.7863},{"date":"2021-04-30","close":57.8524},{"date":"2021-05-03","close":57.6636},{"date":"2021-05-04","close":56.0392},{"date":"2021-05-05","close":56.1526},{"date":"2021-05-06","close":54.0844},{"date":"2021-05-07","close":54.4905},{"date":"2021-05-10","close":53.9616},{"date":"2021-05-11","close":53.1117},{"date":"2021-05-12","close":51.884},{"date":"2021-05-13","close":52.6584},{"date":"2021-05-14","close":54.6793},{"date":"2021-05-17","close":53.6027},{"date":"2021-05-18","close":53.5555},{"date":"2021-05-19","close":53.0078},{"date":"2021-05-20","close":54.5471},{"date":"2021-05-21","close":54.5094},{"date":"2021-05-24","close":54.5282},{"date":"2021-05-25","close":54.4621},{"date":"2021-05-26","close":55.7276},{"date":"2021-05-27","close":55.3026},{"date":"2021-05-28","close":54.5377},{"date":"2021-06-01","close":55.907},{"date":"2021-06-02","close":55.6426},{"date":"2021-06-03","close":53.6027},{"date":"2021-06-04","close":53.3761},{"date":"2021-06-07","close":53.3761},{"date":"2021-06-08","close":52.8095},{"date":"2021-06-09","close":52.0256},{"date":"2021-06-10","close":52.309},{"date":"2021-06-11","close":52.5356},{"date":"2021-06-14","close":51.1379},{"date":"2021-06-15","close":51.2701},{"date":"2021-06-16","close":51.3457},{"date":"2021-06-17","close":51.1285},{"date":"2021-06-18","close":50.0519},{"date":"2021-06-21","close":51.5346},{"date":"2021-06-22","close":50.6185},{"date":"2021-06-23","close":50.4013},{"date":"2021-06-24","close":49.032},{"date":"2021-06-25","close":49.7497},{"date":"2021-06-28","close":48.5126},{"date":"2021-06-29","close":48.3331},{"date":"2021-06-30","close":49.7591},{"date":"2021-07-01","close":50.1747},{"date":"2021-07-02","close":50.118},{"date":"2021-07-06","close":48.6637},{"date":"2021-07-07","close":48.0215},{"date":"2021-07-08","close":47.4549},{"date":"2021-07-09","close":48.4748},{"date":"2021-07-12","close":48.182},{"date":"2021-07-13","close":47.6815},{"date":"2021-07-14","close":47.3321},{"date":"2021-07-15","close":46.6899},{"date":"2021-07-16","close":45.16},{"date":"2021-07-19","close":44.7067},{"date":"2021-07-20","close":45.1223},{"date":"2021-07-21","close":46.671},{"date":"2021-07-22","close":44.5934},{"date":"2021-07-23","close":43.2241},{"date":"2021-07-26","close":42.8274},{"date":"2021-07-27","close":41.1936},{"date":"2021-07-28","close":42.0341},{"date":"2021-07-29","close":40.5987},{"date":"2021-07-30","close":39.9943},{"date":"2021-08-02","close":39.201},{"date":"2021-08-03","close":37.8978},{"date":"2021-08-04","close":36.6984},{"date":"2021-08-05","close":38.5022},{"date":"2021-08-06","close":38.5966},{"date":"2021-08-09","close":38.3794},{"date":"2021-08-10","close":38.6911},{"date":"2021-08-11","close":38.7099},{"date":"2021-08-12","close":38.5211},{"date":"2021-08-13","close":37.7372},{"date":"2021-08-16","close":37.1612},{"date":"2021-08-17","close":36.4907},{"date":"2021-08-18","close":36.1885},{"date":"2021-08-19","close":34.7247},{"date":"2021-08-20","close":35.4613},{"date":"2021-08-23","close":37.52},{"date":"2021-08-24","close":40.3437},{"date":"2021-08-25","close":40.8348},{"date":"2021-08-26","close":40.627},{"date":"2021-08-27","close":41.4675},{"date":"2021-08-30","close":41.0237},{"date":"2021-08-31","close":42.1286},{"date":"2021-09-01","close":41.6658},{"date":"2021-09-02","close":41.562},{"date":"2021-09-03","close":40.7309},{"date":"2021-09-07","close":42.4308},{"date":"2021-09-08","close":41.4959},{"date":"2021-09-09","close":41.2409},{"date":"2021-09-10","close":39.5127},{"date":"2021-09-13","close":40.5043},{"date":"2021-09-14","close":36.5568},{"date":"2021-09-15","close":35.9335},{"date":"2021-09-16","close":35.433},{"date":"2021-09-17","close":36.0468},{"date":"2021-09-20","close":35.5935},{"date":"2021-09-21","close":33.6103},{"date":"2021-09-22","close":34.1108},{"date":"2021-09-23","close":35.2063},{"date":"2021-09-24","close":34.8475},{"date":"2021-09-27","close":35.7918},{"date":"2021-09-28","close":35.2252},{"date":"2021-09-29","close":34.3753},{"date":"2021-09-30","close":34.5641},{"date":"2021-10-01","close":36.0563},{"date":"2021-10-04","close":34.8569},{"date":"2021-10-05","close":35.3858},{"date":"2021-10-06","close":34.7058},{"date":"2021-10-07","close":35.0552},{"date":"2021-10-08","close":36.094},{"date":"2021-10-11","close":36.9156},{"date":"2021-10-12","close":37.9922},{"date":"2021-10-13","close":37.8222},{"date":"2021-10-14","close":38.1244},{"date":"2021-10-15","close":37.8695},{"date":"2021-10-18","close":37.8128},{"date":"2021-10-19","close":38.0583},{"date":"2021-10-20","close":37.3217},{"date":"2021-10-21","close":36.6134},{"date":"2021-10-22","close":35.8863},{"date":"2021-10-25","close":35.8768},{"date":"2021-10-26","close":36.859},{"date":"2021-10-27","close":38.0583},{"date":"2021-10-28","close":37.5295},{"date":"2021-10-29","close":36.6512},{"date":"2021-11-01","close":38.7383},{"date":"2021-11-02","close":38.4361},{"date":"2021-11-03","close":38.7949},{"date":"2021-11-04","close":37.5295},{"date":"2021-11-05","close":40.2682},{"date":"2021-11-08","close":39.2577},{"date":"2021-11-09","close":38.7949},{"date":"2021-11-10","close":37.8128},{"date":"2021-11-11","close":37.3028},{"date":"2021-11-12","close":37.4917},{"date":"2021-11-15","close":39.0405},{"date":"2021-11-16","close":38.3794},{"date":"2021-11-17","close":37.1045},{"date":"2021-11-18","close":36.4057},{"date":"2021-11-19","close":36.1318},{"date":"2021-11-22","close":38.37},{"date":"2021-11-23","close":37.5956},{"date":"2021-11-24","close":37.7845},{"date":"2021-11-26","close":35.7635},{"date":"2021-11-29","close":35.1874},{"date":"2021-11-30","close":33.6386},{"date":"2021-12-01","close":32.0899},{"date":"2021-12-02","close":33.6103},{"date":"2021-12-03","close":32.3732},{"date":"2021-12-06","close":34.6964},{"date":"2021-12-07","close":35.008},{"date":"2021-12-08","close":36.5568},{"date":"2021-12-09","close":35.9901},{"date":"2021-12-10","close":35.5652},{"date":"2021-12-13","close":34.8758},{"date":"2021-12-14","close":34.3469},{"date":"2021-12-15","close":34.007},{"date":"2021-12-16","close":33.157},{"date":"2021-12-17","close":33.4687},{"date":"2021-12-20","close":32.2504},{"date":"2021-12-21","close":34.9608},{"date":"2021-12-22","close":34.9702},{"date":"2021-12-23","close":36.4434},{"date":"2021-12-27","close":35.7635},{"date":"2021-12-28","close":35.5557},{"date":"2021-12-29","close":35.1213},{"date":"2021-12-30","close":35.5841},{"date":"2021-12-31","close":35.5463},{"date":"2022-01-03","close":36.689},{"date":"2022-01-04","close":36.5096},{"date":"2022-01-05","close":34.9136},{"date":"2022-01-06","close":35.7257},{"date":"2022-01-07","close":35.7918},{"date":"2022-01-10","close":34.4036},{"date":"2022-01-11","close":36.689},{"date":"2022-01-12","close":36.7834},{"date":"2022-01-13","close":35.5652},{"date":"2022-01-14","close":40.5987},{"date":"2022-01-18","close":40.7026},{"date":"2022-01-19","close":41.477},{"date":"2022-01-20","close":41.1842},{"date":"2022-01-21","close":41.3164},{"date":"2022-01-24","close":42.393},{"date":"2022-01-25","close":42.3741},{"date":"2022-01-26","close":41.6658},{"date":"2022-01-27","close":39.7393},{"date":"2022-01-28","close":40.712},{"date":"2022-01-31","close":41.3636},{"date":"2022-02-01","close":42.1664},{"date":"2022-02-02","close":42.2608},{"date":"2022-02-03","close":41.4675},{"date":"2022-02-04","close":41.7414},{"date":"2022-02-07","close":42.9691},{"date":"2022-02-08","close":43.2052},{"date":"2022-02-09","close":44.1118},{"date":"2022-02-10","close":44.0551},{"date":"2022-02-11","close":42.648},{"date":"2022-02-14","close":43.6396},{"date":"2022-02-15","close":45.1034},{"date":"2022-02-16","close":44.9617},{"date":"2022-02-17","close":44.4423},{"date":"2022-02-18","close":44.499},{"date":"2022-02-22","close":42.8935},{"date":"2022-02-23","close":42.6386},{"date":"2022-02-24","close":41.1559},{"date":"2022-02-25","close":42.0436},{"date":"2022-02-28","close":40.4759},{"date":"2022-03-01","close":38.0583},{"date":"2022-03-02","close":41.9303},{"date":"2022-03-03","close":40.0132},{"date":"2022-03-04","close":38.5305},{"date":"2022-03-07","close":34.0919},{"date":"2022-03-08","close":34.9419},{"date":"2022-03-09","close":36.6134},{"date":"2022-03-10","close":36.4529},{"date":"2022-03-11","close":34.3941},{"date":"2022-03-14","close":30.305},{"date":"2022-03-15","close":30.8433},{"date":"2022-03-16","close":34.5075},{"date":"2022-03-17","close":35.2913},{"date":"2022-03-18","close":36.7929},{"date":"2022-03-21","close":36.5379},{"date":"2022-03-22","close":36.8495},{"date":"2022-03-23","close":36.0468},{"date":"2022-03-24","close":37.52},{"date":"2022-03-25","close":37.0195},{"date":"2022-03-28","close":36.7268},{"date":"2022-03-29","close":37.775},{"date":"2022-03-30","close":37.4445},{"date":"2022-03-31","close":36.7079},{"date":"2022-04-01","close":37.3217},{"date":"2022-04-04","close":37.7089},{"date":"2022-04-05","close":35.7257},{"date":"2022-04-06","close":34.9419},{"date":"2022-04-07","close":34.1014},{"date":"2022-04-08","close":33.9503},{"date":"2022-04-11","close":33.0909},{"date":"2022-04-12","close":33.0815},{"date":"2022-04-13","close":34.2336},{"date":"2022-04-14","close":34.9041},{"date":"2022-04-18","close":34.6114},{"date":"2022-04-19","close":36.1129},{"date":"2022-04-20","close":36.3679},{"date":"2022-04-21","close":35.1402},{"date":"2022-04-22","close":34.3753},{"date":"2022-04-25","close":34.2714},{"date":"2022-04-26","close":32.817},{"date":"2022-04-27","close":32.902},{"date":"2022-04-28","close":33.6953},{"date":"2022-04-29","close":33.4592},{"date":"2022-05-02","close":34.6491},{"date":"2022-05-03","close":34.4036},{"date":"2022-05-04","close":34.9986},{"date":"2022-05-05","close":33.5725},{"date":"2022-05-06","close":32.3826},{"date":"2022-05-09","close":30.0878},{"date":"2022-05-10","close":29.4645},{"date":"2022-05-11","close":28.6429},{"date":"2022-05-12","close":28.4635},{"date":"2022-05-13","close":32.7509},{"date":"2022-05-16","close":31.5138},{"date":"2022-05-17","close":32.7604},{"date":"2022-05-18","close":31.9388},{"date":"2022-05-19","close":31.4099},{"date":"2022-05-20","close":31.5988},{"date":"2022-05-23","close":31.1549},{"date":"2022-05-24","close":29.2568},{"date":"2022-05-25","close":30.2861},{"date":"2022-05-26","close":32.2693},{"date":"2022-05-27","close":32.6943},{"date":"2022-05-31","close":33.4875},{"date":"2022-06-01","close":33.2042},{"date":"2022-06-02","close":33.5537},{"date":"2022-06-03","close":33.0154},{"date":"2022-06-06","close":33.5253},{"date":"2022-06-07","close":33.837},{"date":"2022-06-08","close":35.3102},{"date":"2022-06-09","close":33.327},{"date":"2022-06-10","close":31.6366},{"date":"2022-06-13","close":28.8979},{"date":"2022-06-14","close":30.475},{"date":"2022-06-15","close":30.8244},{"date":"2022-06-16","close":29.1529},{"date":"2022-06-17","close":29.9084},{"date":"2022-06-21","close":29.9461},{"date":"2022-06-22","close":29.8423},{"date":"2022-06-23","close":29.8234},{"date":"2022-06-24","close":31.5705},{"date":"2022-06-27","close":31.3249},{"date":"2022-06-28","close":32.5904},{"date":"2022-06-29","close":31.7405},{"date":"2022-06-30","close":31.7216},{"date":"2022-07-01","close":33.3176},{"date":"2022-07-05","close":32.8265},{"date":"2022-07-06","close":32.7698},{"date":"2022-07-07","close":33.3648},{"date":"2022-07-08","close":32.4676},{"date":"2022-07-11","close":30.4183},{"date":"2022-07-12","close":31.4005},{"date":"2022-07-13","close":31.3816},{"date":"2022-07-14","close":32.3449},{"date":"2022-07-15","close":32.6093},{"date":"2022-07-18","close":32.7226},{"date":"2022-07-19","close":33.5537},{"date":"2022-07-20","close":35.0174},{"date":"2022-07-21","close":37.3217},{"date":"2022-07-22","close":36.8212},{"date":"2022-07-25","close":36.689},{"date":"2022-07-26","close":36.094},{"date":"2022-07-27","close":36.8023},{"date":"2022-07-28","close":36.3773},{"date":"2022-07-29","close":35.5935},{"date":"2022-08-01","close":35.6691},{"date":"2022-08-02","close":36.0279},{"date":"2022-08-03","close":36.7929},{"date":"2022-08-04","close":37.114},{"date":"2022-08-05","close":36.2357},{"date":"2022-08-08","close":35.1213},{"date":"2022-08-09","close":34.8475},{"date":"2022-08-10","close":34.6114},{"date":"2022-08-11","close":35.5935},{"date":"2022-08-12","close":36.519},{"date":"2022-08-15","close":36.5379},{"date":"2022-08-16","close":36.1507},{"date":"2022-08-17","close":35.3669},{"date":"2022-08-18","close":35.6218},{"date":"2022-08-19","close":35.5368},{"date":"2022-08-22","close":34.5641},{"date":"2022-08-23","close":34.8286},{"date":"2022-08-24","close":35.7635},{"date":"2022-08-25","close":36.8967},{"date":"2022-08-26","close":35.8202},{"date":"2022-08-29","close":35.7824},{"date":"2022-08-30","close":34.6114},{"date":"2022-08-31","close":35.5368},{"date":"2022-09-01","close":34.6586},{"date":"2022-09-02","close":34.1958},{"date":"2022-09-06","close":33.4781},{"date":"2022-09-07","close":34.3753},{"date":"2022-09-08","close":35.5557},{"date":"2022-09-09","close":36.0468},{"date":"2022-09-12","close":36.5945},{"date":"2022-09-13","close":35.7352},{"date":"2022-09-14","close":36.0279},{"date":"2022-09-15","close":37.4823},{"date":"2022-09-16","close":36.4907},{"date":"2022-09-19","close":36.6607},{"date":"2022-09-20","close":37.0951},{"date":"2022-09-21","close":34.583},{"date":"2022-09-22","close":33.327},{"date":"2022-09-23","close":33.497},{"date":"2022-09-26","close":37.4539},{"date":"2022-09-27","close":37.5106},{"date":"2022-09-28","close":37.5011},{"date":"2022-09-29","close":36.3868},{"date":"2022-09-30","close":35.433},{"date":"2022-10-03","close":36.4529},{"date":"2022-10-04","close":39.6638},{"date":"2022-10-05","close":40.2493},{"date":"2022-10-06","close":40.6743},{"date":"2022-10-07","close":40.136},{"date":"2022-10-10","close":37.1045},{"date":"2022-10-11","close":34.3375},{"date":"2022-10-12","close":34.4697},{"date":"2022-10-13","close":33.7614},{"date":"2022-10-14","close":33.2609},{"date":"2022-10-17","close":33.7048},{"date":"2022-10-18","close":33.8559},{"date":"2022-10-19","close":33.6198},{"date":"2022-10-20","close":35.4991},{"date":"2022-10-21","close":36.8967},{"date":"2022-10-24","close":33.1003},{"date":"2022-10-25","close":32.8359},{"date":"2022-10-26","close":33.497},{"date":"2022-10-27","close":33.1003},{"date":"2022-10-28","close":35.0269},{"date":"2022-10-31","close":35.8957},{"date":"2022-11-01","close":36.4907},{"date":"2022-11-02","close":36.0563},{"date":"2022-11-03","close":35.7446},{"date":"2022-11-04","close":38.0017},{"date":"2022-11-07","close":38.4361},{"date":"2022-11-08","close":38.3983},{"date":"2022-11-09","close":37.7278},{"date":"2022-11-10","close":38.7666},{"date":"2022-11-11","close":40.9103},{"date":"2022-11-14","close":40.6081},{"date":"2022-11-15","close":41.4864},{"date":"2022-11-16","close":41.4675},{"date":"2022-11-17","close":41.8169},{"date":"2022-11-18","close":41.1936},{"date":"2022-11-21","close":40.0132},{"date":"2022-11-22","close":40.3154},{"date":"2022-11-23","close":40.6648},{"date":"2022-11-25","close":40.7687},{"date":"2022-11-28","close":41.222},{"date":"2022-11-29","close":42.1758},{"date":"2022-11-30","close":44.2345},{"date":"2022-12-01","close":44.2818},{"date":"2022-12-02","close":45.2922},{"date":"2022-12-05","close":45.0467},{"date":"2022-12-06","close":44.1968},{"date":"2022-12-07","close":44.5084},{"date":"2022-12-08","close":45.6228},{"date":"2022-12-09","close":44.6784},{"date":"2022-12-12","close":45.67},{"date":"2022-12-13","close":45.9627},{"date":"2022-12-14","close":46.0383},{"date":"2022-12-15","close":45.9439},{"date":"2022-12-16","close":44.8484},{"date":"2022-12-19","close":43.7812},{"date":"2022-12-20","close":43.8001},{"date":"2022-12-21","close":44.2818},{"date":"2022-12-22","close":43.9323},{"date":"2022-12-23","close":43.9323},{"date":"2022-12-27","close":45.7644},{"date":"2022-12-28","close":43.6113},{"date":"2022-12-29","close":44.4612},{"date":"2022-12-30","close":45.3961},{"date":"2023-01-03","close":46.586},{"date":"2023-01-04","close":49.0036},{"date":"2023-01-05","close":48.6637},{"date":"2023-01-06","close":48.7014},{"date":"2023-01-09","close":49.8441},{"date":"2023-01-10","close":50.8074},{"date":"2023-01-11","close":50.2785},{"date":"2023-01-12","close":50.5241},{"date":"2023-01-13","close":51.9123},{"date":"2023-01-17","close":51.4212},{"date":"2023-01-18","close":51.3551},{"date":"2023-01-19","close":51.3457},{"date":"2023-01-20","close":51.5346},{"date":"2023-01-23","close":52.309},{"date":"2023-01-24","close":52.3845},{"date":"2023-01-25","close":51.9595},{"date":"2023-01-26","close":55.1232},{"date":"2023-01-27","close":55.6426},{"date":"2023-01-30","close":54.6605},{"date":"2023-01-31","close":55.7181},{"date":"2023-02-01","close":55.6426},{"date":"2023-02-02","close":54.2071},{"date":"2023-02-03","close":54.8493},{"date":"2023-02-06","close":54.6321},{"date":"2023-02-07","close":54.8115},{"date":"2023-02-08","close":54.3299},{"date":"2023-02-09","close":54.3205},{"date":"2023-02-10","close":53.65},{"date":"2023-02-13","close":54.3205},{"date":"2023-02-14","close":54.3582},{"date":"2023-02-15","close":53.4044},{"date":"2023-02-16","close":53.6594},{"date":"2023-02-17","close":52.9039},{"date":"2023-02-21","close":53.2155},{"date":"2023-02-22","close":54.1599},{"date":"2023-02-23","close":53.3194},{"date":"2023-02-24","close":53.0267},{"date":"2023-02-27","close":52.9039},{"date":"2023-02-28","close":54.2733},{"date":"2023-03-01","close":55.3121},{"date":"2023-03-02","close":56.8231},{"date":"2023-03-03","close":57.418},{"date":"2023-03-06","close":56.6059},{"date":"2023-03-07","close":55.7181},{"date":"2023-03-08","close":55.7654},{"date":"2023-03-09","close":53.3761},{"date":"2023-03-10","close":53.0833},{"date":"2023-03-13","close":52.8284},{"date":"2023-03-14","close":52.7717},{"date":"2023-03-15","close":50.1558},{"date":"2023-03-16","close":51.4401},{"date":"2023-03-17","close":51.6479},{"date":"2023-03-20","close":51.9029},{"date":"2023-03-21","close":52.0918},{"date":"2023-03-22","close":51.4118},{"date":"2023-03-23","close":51.6857},{"date":"2023-03-24","close":51.3268},{"date":"2023-03-27","close":51.2418},{"date":"2023-03-28","close":51.544},{"date":"2023-03-29","close":51.8462},{"date":"2023-03-30","close":52.4506},{"date":"2023-03-31","close":54.2544},{"date":"2023-04-03","close":55.4537},{"date":"2023-04-04","close":54.4527},{"date":"2023-04-05","close":53.4044},{"date":"2023-04-06","close":53.8388},{"date":"2023-04-10","close":53.8483},{"date":"2023-04-11","close":52.8189},{"date":"2023-04-12","close":52.7717},{"date":"2023-04-13","close":54.3299},{"date":"2023-04-14","close":55.0099},{"date":"2023-04-17","close":54.9343},{"date":"2023-04-18","close":56.0487},{"date":"2023-04-19","close":56.0581},{"date":"2023-04-20","close":58.1074},{"date":"2023-04-21","close":59.5429},{"date":"2023-04-24","close":60.3928},{"date":"2023-04-25","close":58.9385},{"date":"2023-04-26","close":58.3624},{"date":"2023-04-27","close":58.759},{"date":"2023-04-28","close":60.2984},{"date":"2023-05-01","close":61.2522},{"date":"2023-05-02","close":60.0906},{"date":"2023-05-03","close":58.013},{"date":"2023-05-04","close":58.268},{"date":"2023-05-05","close":58.2207},{"date":"2023-05-08","close":58.7402},{"date":"2023-05-09","close":58.9007},{"date":"2023-05-10","close":59.0424},{"date":"2023-05-11","close":57.7486},{"date":"2023-05-12","close":56.7758},{"date":"2023-05-15","close":56.6153},{"date":"2023-05-16","close":55.161},{"date":"2023-05-17","close":56.3225},{"date":"2023-05-18","close":57.2669},{"date":"2023-05-19","close":57.1253},{"date":"2023-05-22","close":56.1809},{"date":"2023-05-23","close":52.6112},{"date":"2023-05-24","close":52.7906},{"date":"2023-05-25","close":52.715},{"date":"2023-05-26","close":53.2155},{"date":"2023-05-30","close":51.969},{"date":"2023-05-31","close":52.0634},{"date":"2023-06-01","close":52.3656},{"date":"2023-06-02","close":55.6615},{"date":"2023-06-05","close":54.5377},{"date":"2023-06-06","close":55.6143},{"date":"2023-06-07","close":55.2365},{"date":"2023-06-08","close":54.6038},{"date":"2023-06-09","close":55.2271},{"date":"2023-06-12","close":55.6709},{"date":"2023-06-13","close":56.077},{"date":"2023-06-14","close":56.502},{"date":"2023-06-15","close":55.3971},{"date":"2023-06-16","close":55.1987},{"date":"2023-06-20","close":55.4254},{"date":"2023-06-21","close":55.076},{"date":"2023-06-22","close":54.906},{"date":"2023-06-23","close":54.0938},{"date":"2023-06-26","close":54.7927},{"date":"2023-06-27","close":55.2743},{"date":"2023-06-28","close":54.5188},{"date":"2023-06-29","close":54.1883},{"date":"2023-06-30","close":54.7738},{"date":"2023-07-03","close":55.3309},{"date":"2023-07-05","close":52.224},{"date":"2023-07-06","close":51.6762},{"date":"2023-07-07","close":52.6206},{"date":"2023-07-10","close":54.4244},{"date":"2023-07-11","close":55.2271},{"date":"2023-07-12","close":55.9826},{"date":"2023-07-13","close":56.7853},{"date":"2023-07-14","close":57.5502},{"date":"2023-07-17","close":56.0959},{"date":"2023-07-18","close":56.6625},{"date":"2023-07-19","close":56.3414},{"date":"2023-07-20","close":53.3005},{"date":"2023-07-21","close":52.8567},{"date":"2023-07-24","close":53.3855},{"date":"2023-07-25","close":54.1599},{"date":"2023-07-26","close":55.3121},{"date":"2023-07-27","close":55.0854},{"date":"2023-07-28","close":55.9259},{"date":"2023-07-31","close":56.4831},{"date":"2023-08-01","close":55.9354},{"date":"2023-08-02","close":54.821},{"date":"2023-08-03","close":54.8399},{"date":"2023-08-04","close":54.7171},{"date":"2023-08-07","close":55.0962},{"date":"2023-08-08","close":54.5086},{"date":"2023-08-09","close":53.8737},{"date":"2023-08-10","close":54.3949},{"date":"2023-08-11","close":53.4567},{"date":"2023-08-14","close":52.8787},{"date":"2023-08-15","close":51.7794},{"date":"2023-08-16","close":50.8223},{"date":"2023-08-17","close":50.6801},{"date":"2023-08-18","close":50.5475},{"date":"2023-08-21","close":50.2253},{"date":"2023-08-22","close":50.6422},{"date":"2023-08-23","close":51.154},{"date":"2023-08-24","close":50.5759},{"date":"2023-08-25","close":49.8652},{"date":"2023-08-28","close":51.0023},{"date":"2023-08-29","close":51.7225},{"date":"2023-08-30","close":52.0353},{"date":"2023-08-31","close":51.9879},{"date":"2023-09-01","close":52.0542},{"date":"2023-09-05","close":49.8557},{"date":"2023-09-06","close":49.6851},{"date":"2023-09-07","close":47.1738},{"date":"2023-09-08","close":46.3115},{"date":"2023-09-11","close":46.3115},{"date":"2023-09-12","close":46.4252},{"date":"2023-09-13","close":46.2925},{"date":"2023-09-14","close":46.3683},{"date":"2023-09-15","close":46.1883},{"date":"2023-09-18","close":46.5389},{"date":"2023-09-19","close":46.084},{"date":"2023-09-20","close":45.4017},{"date":"2023-09-21","close":43.4401},{"date":"2023-09-22","close":43.3927},{"date":"2023-09-25","close":42.9663},{"date":"2023-09-26","close":42.9094},{"date":"2023-09-27","close":43.7434},{"date":"2023-09-28","close":43.1653},{"date":"2023-09-29","close":43.4401},{"date":"2023-10-02","close":43.3074},{"date":"2023-10-03","close":42.3882},{"date":"2023-10-04","close":41.9049},{"date":"2023-10-05","close":41.7912},{"date":"2023-10-06","close":43.1463},{"date":"2023-10-09","close":43.3264},{"date":"2023-10-10","close":43.895},{"date":"2023-10-11","close":44.0845},{"date":"2023-10-12","close":43.5444},{"date":"2023-10-13","close":42.4451},{"date":"2023-10-16","close":43.0137},{"date":"2023-10-17","close":42.9473},{"date":"2023-10-18","close":42.265},{"date":"2023-10-19","close":43.478},{"date":"2023-10-20","close":42.9473},{"date":"2023-10-23","close":44.0182},{"date":"2023-10-24","close":45.1459},{"date":"2023-10-25","close":44.7289},{"date":"2023-10-26","close":45.0416},{"date":"2023-10-27","close":44.5773},{"date":"2023-10-30","close":45.3165},{"date":"2023-10-31","close":44.9753},{"date":"2023-11-01","close":44.2835},{"date":"2023-11-02","close":46.1409},{"date":"2023-11-03","close":46.2831},{"date":"2023-11-06","close":46.8064},{"date":"2023-11-07","close":45.9595},{"date":"2023-11-08","close":45.7978},{"date":"2023-11-09","close":45.5694},{"date":"2023-11-10","close":45.4362},{"date":"2023-11-13","close":45.303},{"date":"2023-11-14","close":47.0728},{"date":"2023-11-15","close":46.892},{"date":"2023-11-16","close":46.7398},{"date":"2023-11-17","close":46.7017},{"date":"2023-11-20","close":46.892},{"date":"2023-11-21","close":47.0443},{"date":"2023-11-22","close":46.892},{"date":"2023-11-24","close":46.5495},{"date":"2023-11-27","close":46.2069},{"date":"2023-11-28","close":45.3505},{"date":"2023-11-29","close":43.143},{"date":"2023-11-30","close":43.8852},{"date":"2023-12-01","close":44.5322},{"date":"2023-12-04","close":43.4189},{"date":"2023-12-05","close":42.6957},{"date":"2023-12-06","close":42.6577},{"date":"2023-12-07","close":42.6767},{"date":"2023-12-08","close":44.1421},{"date":"2023-12-11","close":45.303},{"date":"2023-12-12","close":45.5123},{"date":"2023-12-13","close":46.2735},{"date":"2023-12-14","close":46.2545},{"date":"2023-12-15","close":45.5504},{"date":"2023-12-18","close":45.4172},{"date":"2023-12-19","close":46.873},{"date":"2023-12-20","close":45.2459},{"date":"2023-12-21","close":46.4258},{"date":"2023-12-22","close":46.5495},{"date":"2023-12-26","close":46.6637},{"date":"2023-12-27","close":46.1879},{"date":"2023-12-28","close":46.7113},{"date":"2023-12-29","close":46.8254},{"date":"2024-01-02","close":48.8427},{"date":"2024-01-03","close":48.2147},{"date":"2024-01-04","close":47.815},{"date":"2024-01-05","close":48.3479},{"date":"2024-01-08","close":49.2709},{"date":"2024-01-09","close":47.5867},{"date":"2024-01-10","close":46.9016},{"date":"2024-01-11","close":47.3393},{"date":"2024-01-12","close":47.2061},{"date":"2024-01-16","close":46.6637},{"date":"2024-01-17","close":45.8929},{"date":"2024-01-18","close":47.1204},{"date":"2024-01-19","close":46.4829},{"date":"2024-01-22","close":45.6075},{"date":"2024-01-23","close":46.6446},{"date":"2024-01-24","close":47.2346},{"date":"2024-01-25","close":47.7199},{"date":"2024-01-26","close":47.6057},{"date":"2024-01-29","close":47.9578},{"date":"2024-01-30","close":47.1109},{"date":"2024-01-31","close":46.5495},{"date":"2024-02-01","close":48.386},{"date":"2024-02-02","close":48.0339},{"date":"2024-02-05","close":48.8268},{"date":"2024-02-06","close":49.8395},{"date":"2024-02-07","close":50.3936},{"date":"2024-02-08","close":51.2151},{"date":"2024-02-09","close":51.2247},{"date":"2024-02-12","close":52.0272},{"date":"2024-02-13","close":51.454},{"date":"2024-02-14","close":52.0463},{"date":"2024-02-15","close":52.5144},{"date":"2024-02-16","close":52.7819},{"date":"2024-02-20","close":50.6897},{"date":"2024-02-21","close":51.1005},{"date":"2024-02-22","close":51.2534},{"date":"2024-02-23","close":52.3042},{"date":"2024-02-26","close":51.5208},{"date":"2024-02-27","close":51.0145},{"date":"2024-02-28","close":51.2247},{"date":"2024-02-29","close":52.0845},{"date":"2024-03-01","close":48.9892},{"date":"2024-03-04","close":48.4351},{"date":"2024-03-05","close":48.6357},{"date":"2024-03-06","close":48.3205},{"date":"2024-03-07","close":49.1898},{"date":"2024-03-08","close":49.209},{"date":"2024-03-11","close":50.2598},{"date":"2024-03-12","close":50.5846},{"date":"2024-03-13","close":50.9667},{"date":"2024-03-14","close":50.021},{"date":"2024-03-15","close":48.7504},{"date":"2024-03-18","close":48.3492},{"date":"2024-03-19","close":48.5116},{"date":"2024-03-20","close":48.3109},{"date":"2024-03-21","close":48.1008},{"date":"2024-03-22","close":47.8619},{"date":"2024-03-25","close":48.0721},{"date":"2024-03-26","close":48.5784},{"date":"2024-03-27","close":49.1803},{"date":"2024-03-28","close":49.3905},{"date":"2024-04-01","close":50.8043},{"date":"2024-04-02","close":50.5464},{"date":"2024-04-03","close":51.5495},{"date":"2024-04-04","close":50.2407},{"date":"2024-04-05","close":50.8043},{"date":"2024-04-08","close":50.0974},{"date":"2024-04-09","close":50.107},{"date":"2024-04-10","close":49.5433},{"date":"2024-04-11","close":49.3045},{"date":"2024-04-12","close":48.1772},{"date":"2024-04-15","close":48.0052},{"date":"2024-04-16","close":48.2536},{"date":"2024-04-17","close":47.9861},{"date":"2024-04-18","close":43.8305},{"date":"2024-04-19","close":43.4292},{"date":"2024-04-22","close":44.4801},{"date":"2024-04-23","close":43.9546},{"date":"2024-04-24","close":43.7922},{"date":"2024-04-25","close":43.5152},{"date":"2024-04-26","close":43.4197},{"date":"2024-04-29","close":43.7063},{"date":"2024-04-30","close":42.3784},{"date":"2024-05-01","close":42.5503},{"date":"2024-05-02","close":44.5661},{"date":"2024-05-03","close":44.7762},{"date":"2024-05-06","close":45.112},{"date":"2024-05-07","close":44.8242},{"date":"2024-05-08","close":44.8722},{"date":"2024-05-09","close":45.2847},{"date":"2024-05-10","close":44.6515},{"date":"2024-05-13","close":45.0161},{"date":"2024-05-14","close":44.4404},{"date":"2024-05-15","close":44.2389},{"date":"2024-05-16","close":44.7283},{"date":"2024-05-17","close":45.1216},{"date":"2024-05-20","close":44.9201},{"date":"2024-05-21","close":44.3349},{"date":"2024-05-22","close":44.0087},{"date":"2024-05-23","close":42.9821},{"date":"2024-05-24","close":43.0589},{"date":"2024-05-28","close":42.9149},{"date":"2024-05-29","close":42.1186},{"date":"2024-05-30","close":42.2146},{"date":"2024-05-31","close":43.2028},{"date":"2024-06-03","close":43.0397},{"date":"2024-06-04","close":41.802},{"date":"2024-06-05","close":41.8308},{"date":"2024-06-06","close":41.8884},{"date":"2024-06-07","close":43.1932},{"date":"2024-06-10","close":42.9149},{"date":"2024-06-11","close":42.3297},{"date":"2024-06-12","close":42.4448},{"date":"2024-06-13","close":42.2817},{"date":"2024-06-14","close":41.495},{"date":"2024-06-17","close":42.5504},{"date":"2024-06-18","close":42.5024},{"date":"2024-06-20","close":42.7998},{"date":"2024-06-21","close":44.0471},{"date":"2024-06-24","close":43.0205},{"date":"2024-06-25","close":42.5696},{"date":"2024-06-26","close":42.0323},{"date":"2024-06-27","close":42.3489},{"date":"2024-06-28","close":42.4544},{"date":"2024-07-01","close":41.14},{"date":"2024-07-02","close":40.5931},{"date":"2024-07-03","close":40.8234},{"date":"2024-07-05","close":40.3821},{"date":"2024-07-08","close":39.768},{"date":"2024-07-09","close":39.9311},{"date":"2024-07-10","close":39.7489},{"date":"2024-07-11","close":40.6027},{"date":"2024-07-12","close":40.9961},{"date":"2024-07-15","close":40.5356},{"date":"2024-07-16","close":41.1592},{"date":"2024-07-17","close":40.6219},{"date":"2024-07-18","close":39.4322},{"date":"2024-07-19","close":39.4035},{"date":"2024-07-22","close":39.7297},{"date":"2024-07-23","close":39.461},{"date":"2024-07-24","close":38.6839},{"date":"2024-07-25","close":37.7437},{"date":"2024-07-26","close":37.5902},{"date":"2024-07-29","close":37.9451},{"date":"2024-07-30","close":37.8684},{"date":"2024-07-31","close":38.0603},{"date":"2024-08-01","close":36.909},{"date":"2024-08-02","close":36.5156},{"date":"2024-08-05","close":36.3237},{"date":"2024-08-06","close":37.1339},{"date":"2024-08-07","close":37.1146},{"date":"2024-08-08","close":38.4071},{"date":"2024-08-09","close":37.2014},{"date":"2024-08-12","close":37.076},{"date":"2024-08-13","close":37.9827},{"date":"2024-08-14","close":38.0984},{"date":"2024-08-15","close":38.7061},{"date":"2024-08-16","close":38.9376},{"date":"2024-08-19","close":39.4005},{"date":"2024-08-20","close":39.5163},{"date":"2024-08-21","close":39.8249},{"date":"2024-08-22","close":39.6127},{"date":"2024-08-23","close":39.1594},{"date":"2024-08-26","close":39.1112},{"date":"2024-08-27","close":38.5228},{"date":"2024-08-28","close":37.6258},{"date":"2024-08-29","close":37.2689},{"date":"2024-08-30","close":37.6065},{"date":"2024-09-03","close":37.3075},{"date":"2024-09-04","close":38.4457},{"date":"2024-09-05","close":38.5614},{"date":"2024-09-06","close":38.2913},{"date":"2024-09-09","close":38.5807},{"date":"2024-09-10","close":37.8862},{"date":"2024-09-11","close":37.9634},{"date":"2024-09-12","close":38.0116},{"date":"2024-09-13","close":38.6},{"date":"2024-09-16","close":38.8315},{"date":"2024-09-17","close":39.931},{"date":"2024-09-18","close":39.3427},{"date":"2024-09-19","close":40.6062},{"date":"2024-09-20","close":40.4904},{"date":"2024-09-23","close":40.6351},{"date":"2024-09-24","close":42.8053},{"date":"2024-09-25","close":43.2297},{"date":"2024-09-26","close":46.6826},{"date":"2024-09-27","close":49.3061},{"date":"2024-09-30","close":48.5538},{"date":"2024-10-01","close":49.9909},{"date":"2024-10-02","close":49.9813},{"date":"2024-10-03","close":50.126},{"date":"2024-10-04","close":50.7143},{"date":"2024-10-07","close":51.4377},{"date":"2024-10-08","close":50.0006},{"date":"2024-10-09","close":50.0874},{"date":"2024-10-10","close":50.1645},{"date":"2024-10-11","close":50.994},{"date":"2024-10-14","close":50.4153},{"date":"2024-10-15","close":49.1422},{"date":"2024-10-16","close":49.8462},{"date":"2024-10-17","close":48.9975},{"date":"2024-10-18","close":49.7209},{"date":"2024-10-21","close":49.3543},{"date":"2024-10-22","close":49.9138},{"date":"2024-10-23","close":49.229},{"date":"2024-10-24","close":50.6082},{"date":"2024-10-25","close":50.8879},{"date":"2024-10-28","close":51.7174},{"date":"2024-10-29","close":51.4956},{"date":"2024-10-30","close":51.0519},{"date":"2024-10-31","close":50.0102},{"date":"2024-11-01","close":49.8945},{"date":"2024-11-04","close":49.5473},{"date":"2024-11-05","close":48.7436},{"date":"2024-11-06","close":49.0922},{"date":"2024-11-07","close":49.8281},{"date":"2024-11-08","close":48.7823},{"date":"2024-11-11","close":49.0341},{"date":"2024-11-12","close":47.6978},{"date":"2024-11-13","close":47.9593},{"date":"2024-11-14","close":46.991},{"date":"2024-11-15","close":46.439},{"date":"2024-11-18","close":47.5816},{"date":"2024-11-19","close":47.6204},{"date":"2024-11-20","close":48.3272},{"date":"2024-11-21","close":48.4821},{"date":"2024-11-22","close":48.4918},{"date":"2024-11-25","close":49.77},{"date":"2024-11-26","close":49.3052},{"date":"2024-11-27","close":49.7893},{"date":"2024-11-29","close":51.3773},{"date":"2024-12-02","close":53.2558},{"date":"2024-12-03","close":52.1907},{"date":"2024-12-04","close":52.8685},{"date":"2024-12-05","close":52.1326},{"date":"2024-12-06","close":52.2778},{"date":"2024-12-09","close":53.4204},{"date":"2024-12-10","close":53.1396},{"date":"2024-12-11","close":52.7232},{"date":"2024-12-12","close":52.0938},{"date":"2024-12-13","close":52.1616},{"date":"2024-12-16","close":50.8254},{"date":"2024-12-17","close":51.9389},{"date":"2024-12-18","close":49.402},{"date":"2024-12-19","close":49.6538},{"date":"2024-12-20","close":50.593},{"date":"2024-12-23","close":50.0217},{"date":"2024-12-24","close":50.2444},{"date":"2024-12-26","close":50.3219},{"date":"2024-12-27","close":50.2154},{"date":"2024-12-30","close":49.0922},{"date":"2024-12-31","close":49.7312},{"date":"2025-01-02","close":48.3175},{"date":"2025-01-03","close":48.821},{"date":"2025-01-06","close":49.3149},{"date":"2025-01-07","close":47.9302},{"date":"2025-01-08","close":47.5913},{"date":"2025-01-10","close":45.7128},{"date":"2025-01-13","close":45.3836},{"date":"2025-01-14","close":43.5729},{"date":"2025-01-15","close":42.7983},{"date":"2025-01-16","close":42.5853},{"date":"2025-01-17","close":42.9919},{"date":"2025-01-21","close":43.9215},{"date":"2025-01-22","close":42.6046},{"date":"2025-01-23","close":42.0721},{"date":"2025-01-24","close":42.1205},{"date":"2025-01-27","close":42.0721},{"date":"2025-01-28","close":41.8591},{"date":"2025-01-29","close":42.0527},{"date":"2025-01-30","close":46.7102},{"date":"2025-01-31","close":44.3766},{"date":"2025-02-03","close":43.5051},{"date":"2025-02-04","close":43.1178},{"date":"2025-02-05","close":42.1495},{"date":"2025-02-06","close":40.9779},{"date":"2025-02-07","close":41.617},{"date":"2025-02-10","close":40.5846},{"date":"2025-02-11","close":40.1755},{"date":"2025-02-12","close":40.7989},{"date":"2025-02-13","close":41.1105},{"date":"2025-02-14","close":42.2403},{"date":"2025-02-18","close":42.6786},{"date":"2025-02-19","close":42.8929},{"date":"2025-02-20","close":43.7986},{"date":"2025-02-21","close":42.8734},{"date":"2025-02-24","close":43.935},{"date":"2025-02-25","close":43.2045},{"date":"2025-02-26","close":42.5909},{"date":"2025-02-27","close":42.6007},{"date":"2025-02-28","close":43.5454},{"date":"2025-03-03","close":44.2466},{"date":"2025-03-04","close":43.9155},{"date":"2025-03-05","close":44.8505},{"date":"2025-03-06","close":44.2077},{"date":"2025-03-07","close":43.8863},{"date":"2025-03-10","close":44.159},{"date":"2025-03-11","close":43.6525},{"date":"2025-03-12","close":41.6754},{"date":"2025-03-13","close":41.6657},{"date":"2025-03-14","close":42.065},{"date":"2025-03-17","close":42.5325},{"date":"2025-03-18","close":42.1429},{"date":"2025-03-19","close":42.7662},{"date":"2025-03-20","close":41.7631},{"date":"2025-03-21","close":40.8378},{"date":"2025-03-24","close":40.419},{"date":"2025-03-25","close":39.2211},{"date":"2025-03-26","close":39.26},{"date":"2025-03-27","close":39.2697},{"date":"2025-03-28","close":37.1855},{"date":"2025-03-31","close":37.6238},{"date":"2025-04-01","close":38.1302},{"date":"2025-04-02","close":38.0231},{"date":"2025-04-03","close":35.4616},{"date":"2025-04-04","close":32.5008},{"date":"2025-04-07","close":31.2639},{"date":"2025-04-08","close":29.9003},{"date":"2025-04-09","close":32.8514},{"date":"2025-04-10","close":30.8938},{"date":"2025-04-11","close":31.2541},{"date":"2025-04-14","close":31.2833},{"date":"2025-04-15","close":31.819},{"date":"2025-04-16","close":31.0301},{"date":"2025-04-17","close":31.9164},{"date":"2025-04-21","close":31.7119},{"date":"2025-04-22","close":33.0559},{"date":"2025-04-23","close":33.4845},{"date":"2025-04-24","close":35.6564},{"date":"2025-04-25","close":34.9551},{"date":"2025-04-28","close":35.1012},{"date":"2025-04-29","close":35.6174},{"date":"2025-04-30","close":35.7148},{"date":"2025-05-01","close":35.8512},{"date":"2025-05-02","close":37.0784},{"date":"2025-05-05","close":37.3121},{"date":"2025-05-06","close":38.0474},{"date":"2025-05-07","close":38.8022},{"date":"2025-05-08","close":38.9787},{"date":"2025-05-09","close":39.0081},{"date":"2025-05-12","close":41.557},{"date":"2025-05-13","close":41.4884},{"date":"2025-05-14","close":41.5864},{"date":"2025-05-15","close":41.3119},{"date":"2025-05-16","close":41.5962},{"date":"2025-05-19","close":41.4786},{"date":"2025-05-20","close":40.1355},{"date":"2025-05-21","close":39.5179},{"date":"2025-05-22","close":39.3022},{"date":"2025-05-23","close":39.0179},{"date":"2025-05-27","close":40.8218},{"date":"2025-05-28","close":39.812},{"date":"2025-05-29","close":40.41},{"date":"2025-05-30","close":40.3512},{"date":"2025-06-02","close":40.3022},{"date":"2025-06-03","close":41.3021},{"date":"2025-06-04","close":40.5375},{"date":"2025-06-05","close":39.4689},{"date":"2025-06-06","close":39.4297},{"date":"2025-06-09","close":41.0767},{"date":"2025-06-10","close":41.6551},{"date":"2025-06-11","close":41.0178},{"date":"2025-06-12","close":41.0865},{"date":"2025-06-13","close":39.5375},{"date":"2025-06-16","close":41.9688},{"date":"2025-06-17","close":40.9296},{"date":"2025-06-18","close":40.959},{"date":"2025-06-20","close":40.861},{"date":"2025-06-23","close":41.1257},{"date":"2025-06-24","close":41.7923},{"date":"2025-06-25","close":42.057},{"date":"2025-06-26","close":42.7629},{"date":"2025-06-27","close":43.253},{"date":"2025-06-30","close":42.655},{"date":"2025-07-01","close":46.449},{"date":"2025-07-02","close":46.9097},{"date":"2025-07-03","close":47.2725},{"date":"2025-07-07","close":47.3901},{"date":"2025-07-08","close":48.145},{"date":"2025-07-09","close":48.6351},{"date":"2025-07-10","close":49.5273},{"date":"2025-07-11","close":48.8312},{"date":"2025-07-14","close":49.243},{"date":"2025-07-15","close":48.8802},{"date":"2025-07-16","close":48.1548},{"date":"2025-07-17","close":47.9685},{"date":"2025-07-18","close":47.7136},{"date":"2025-07-21","close":47.3215},{"date":"2025-07-22","close":47.5666},{"date":"2025-07-23","close":47.7332},{"date":"2025-07-24","close":49.792},{"date":"2025-07-25","close":51.3801},{"date":"2025-07-28","close":51.4586},{"date":"2025-07-29","close":50.9812},{"date":"2025-07-30","close":51.5948},{"date":"2025-07-31","close":51.0396},{"date":"2025-08-01","close":50.9033},{"date":"2025-08-04","close":51.0396},{"date":"2025-08-05","close":51.0883},{"date":"2025-08-06","close":51.5973},{"date":"2025-08-07","close":51.8811},{"date":"2025-08-08","close":51.5092},{"date":"2025-08-11","close":51.8909},{"date":"2025-08-12","close":52.7424},{"date":"2025-08-13","close":53.173},{"date":"2025-08-14","close":52.9675},{"date":"2025-08-15","close":52.5173},{"date":"2025-08-18","close":51.6756},{"date":"2025-08-19","close":52.4585},{"date":"2025-08-20","close":52.4781},{"date":"2025-08-21","close":52.3704},{"date":"2025-08-22","close":53.8777},{"date":"2025-08-25","close":55.0227},{"date":"2025-08-26","close":54.9934},{"date":"2025-08-27","close":55.4925},{"date":"2025-08-28","close":56.481},{"date":"2025-08-29","close":56.4027},{"date":"2025-09-02","close":55.7959},{"date":"2025-09-03","close":54.1908},{"date":"2025-09-04","close":53.9364},{"date":"2025-09-05","close":52.5564},{"date":"2025-09-08","close":52.6053},{"date":"2025-09-09","close":52.85},{"date":"2025-09-10","close":53.3394},{"date":"2025-09-11","close":53.5449},{"date":"2025-09-12","close":52.3607},{"date":"2025-09-15","close":51.9594},{"date":"2025-09-16","close":50.7556},{"date":"2025-09-17","close":51.5875},{"date":"2025-09-18","close":52.0768},{"date":"2025-09-19","close":52.7228},{"date":"2025-09-22","close":51.7343},{"date":"2025-09-23","close":51.9398},{"date":"2025-09-24","close":51.8615},{"date":"2025-09-25","close":51.93},{"date":"2025-09-26","close":52.8598},{"date":"2025-09-29","close":54.0734},{"date":"2025-09-30","close":52.6445},{"date":"2025-10-01","close":53.6036},{"date":"2025-10-02","close":53.8777},{"date":"2025-10-03","close":49.8845},{"date":"2025-10-06","close":51.1569},{"date":"2025-10-07","close":50.6969},{"date":"2025-10-08","close":52.1356},{"date":"2025-10-09","close":50.7556},{"date":"2025-10-10","close":48.5535},{"date":"2025-10-13","close":45.4804},{"date":"2025-10-14","close":47.0169},{"date":"2025-10-15","close":47.9859},{"date":"2025-10-16","close":48.0935},{"date":"2025-10-17","close":47.5063},{"date":"2025-10-20","close":48.6709},{"date":"2025-10-21","close":49.542},{"date":"2025-10-22","close":49.542},{"date":"2025-10-23","close":55.6785},{"date":"2025-10-24","close":56.3733},{"date":"2025-10-27","close":58.1742},{"date":"2025-10-28","close":56.9606},{"date":"2025-10-29","close":57.5282},{"date":"2025-10-30","close":57.6946},{"date":"2025-10-31","close":58.0861},{"date":"2025-11-03","close":60.4154},{"date":"2025-11-04","close":60.2197},{"date":"2025-11-05","close":61.4579},{"date":"2025-11-06","close":61.7035},{"date":"2025-11-07","close":64.0817},{"date":"2025-11-10","close":64.9857},{"date":"2025-11-11","close":65.8309},{"date":"2025-11-12","close":65.4967},{"date":"2025-11-13","close":64.4649},{"date":"2025-11-14","close":64.2487},{"date":"2025-11-17","close":63.7574},{"date":"2025-11-18","close":63.6591},{"date":"2025-11-19","close":62.9417},{"date":"2025-11-20","close":62.3816},{"date":"2025-11-21","close":63.1972},{"date":"2025-11-24","close":64.5337},{"date":"2025-11-25","close":66.4598},{"date":"2025-11-26","close":67.0691},{"date":"2025-11-28","close":66.9806},{"date":"2025-12-01","close":68.2876},{"date":"2025-12-02","close":67.3246},{"date":"2025-12-03","close":65.7228},{"date":"2025-12-04","close":65.2511},{"date":"2025-12-05","close":65.1037},{"date":"2025-12-08","close":65.9193},{"date":"2025-12-09","close":65.2805},{"date":"2025-12-10","close":65.3199},{"date":"2025-12-11","close":65.0545},{"date":"2025-12-12","close":64.1111},{"date":"2025-12-15","close":65.8309},{"date":"2025-12-16","close":66.1551},{"date":"2025-12-17","close":65.3395},{"date":"2025-12-18","close":65.8014},{"date":"2025-12-19","close":65.7915},{"date":"2025-12-22","close":65.7522},{"date":"2025-12-23","close":65.0545},{"date":"2025-12-24","close":65.1626},{"date":"2025-12-26","close":65.0545},{"date":"2025-12-29","close":64.5042},{"date":"2025-12-30","close":63.9736},{"date":"2025-12-31","close":63.9637},{"date":"2026-01-02","close":64.0817},{"date":"2026-01-05","close":63.5215},{"date":"2026-01-06","close":62.6764},{"date":"2026-01-07","close":60.3671},{"date":"2026-01-08","close":60.8289},{"date":"2026-01-09","close":57.93},{"date":"2026-01-12","close":58.8537},{"date":"2026-01-13","close":58.8439},{"date":"2026-01-14","close":58.8635},{"date":"2026-01-15","close":59.5612},{"date":"2026-01-16","close":57.93},{"date":"2026-01-20","close":57.5271},{"date":"2026-01-21","close":58.5687},{"date":"2026-01-22","close":58.9028},{"date":"2026-01-23","close":58.9127},{"date":"2026-01-26","close":59.8266},{"date":"2026-01-27","close":59.3057},{"date":"2026-01-28","close":60.2},{"date":"2026-01-29","close":51.7979},{"date":"2026-01-30","close":51.8176},{"date":"2026-02-02","close":54.6772},{"date":"2026-02-03","close":55.9548},{"date":"2026-02-04","close":56.5051},{"date":"2026-02-05","close":55.9548},{"date":"2026-02-06","close":56.7999},{"date":"2026-02-09","close":56.4854},{"date":"2026-02-10","close":56.3274},{"date":"2026-02-11","close":57.009},{"date":"2026-02-12","close":56.1397},{"date":"2026-02-13","close":56.4558},{"date":"2026-02-17","close":56.8213},{"date":"2026-02-18","close":58.1252},{"date":"2026-02-19","close":57.3844},{"date":"2026-02-20","close":57.3053},{"date":"2026-02-23","close":55.0431},{"date":"2026-02-24","close":54.3813},{"date":"2026-02-25","close":54.401},{"date":"2026-02-26","close":55.2703},{"date":"2026-02-27","close":56.031},{"date":"2026-03-02","close":55.6754},{"date":"2026-03-03","close":55.0234},{"date":"2026-03-04","close":55.3889},{"date":"2026-03-05","close":54.4702},{"date":"2026-03-06","close":52.9489},{"date":"2026-03-09","close":53.2551},{"date":"2026-03-10","close":53.6503},{"date":"2026-03-11","close":54.1146},{"date":"2026-03-12","close":53.0279},{"date":"2026-03-13","close":53.0279},{"date":"2026-03-16","close":53.0477},{"date":"2026-03-17","close":53.4922},{"date":"2026-03-18","close":53.2749},{"date":"2026-03-19","close":53.3934},{"date":"2026-03-20","close":52.287},{"date":"2026-03-23","close":53.344},{"date":"2026-03-24","close":54.2331},{"date":"2026-03-25","close":53.512},{"date":"2026-03-26","close":51.7635},{"date":"2026-03-27","close":51.0621},{"date":"2026-03-30","close":50.9929},{"date":"2026-03-31","close":53.2255},{"date":"2026-04-01","close":53.6601},{"date":"2026-04-02","close":53.6799},{"date":"2026-04-06","close":53.7194},{"date":"2026-04-07","close":53.3638},{"date":"2026-04-08","close":53.9367},{"date":"2026-04-09","close":53.8182},{"date":"2026-04-10","close":52.8007},{"date":"2026-04-13","close":54.1738},{"date":"2026-04-14","close":54.8456},{"date":"2026-04-15","close":55.5766},{"date":"2026-04-16","close":56.0211},{"date":"2026-04-17","close":56.9398},{"date":"2026-04-20","close":56.4953},{"date":"2026-04-21","close":56.841},{"date":"2026-04-22","close":56.1594},{"date":"2026-04-23","close":51.3189},{"date":"2026-04-24","close":52.1685},{"date":"2026-04-27","close":53.8083},{"date":"2026-04-28","close":53.6009},{"date":"2026-04-29","close":53.0674},{"date":"2026-04-30","close":53.9466},{"date":"2026-05-01","close":53.1366},{"date":"2026-05-04","close":51.23},{"date":"2026-05-05","close":51.9215},{"date":"2026-05-06","close":52.8753},{"date":"2026-05-07","close":53.4317},{"date":"2026-05-08","close":52.766},{"date":"2026-05-11","close":51.7328},{"date":"2026-05-12","close":51.3652},{"date":"2026-05-13","close":50.9876},{"date":"2026-05-14","close":50.322},{"date":"2026-05-15","close":50.8287},{"date":"2026-05-18","close":49.8649},{"date":"2026-05-19","close":49.5967},{"date":"2026-05-20","close":49.2986},{"date":"2026-05-21","close":49.1297},{"date":"2026-05-22","close":49.1099},{"date":"2026-05-26","close":49.4278},{"date":"2026-05-27","close":50.7293},{"date":"2026-05-28","close":50.779},{"date":"2026-05-29","close":50.2425},{"date":"2026-06-01","close":52.925},{"date":"2026-06-02","close":50.8783},{"date":"2026-06-03","close":50.5306},{"date":"2026-06-04","close":50.4014},{"date":"2026-06-05","close":49.9245},{"date":"2026-06-08","close":50.461},{"date":"2026-06-09","close":51.3155},{"date":"2026-06-10","close":50.4809},{"date":"2026-06-11","close":50.2822},{"date":"2026-06-12","close":50.3418},{"date":"2026-06-15","close":49.4178},{"date":"2026-06-16","close":48.623},{"date":"2026-06-17","close":47.8183},{"date":"2026-06-18","close":48.4045},{"date":"2026-06-22","close":47.4904},{"date":"2026-06-23","close":47.4507},{"date":"2026-06-24","close":47.4507},{"date":"2026-06-25","close":45.9803},{"date":"2026-06-26","close":46.8148},{"date":"2026-06-29","close":46.0697},{"date":"2026-06-30","close":45.8908},{"date":"2026-07-01","close":45.9505},{"date":"2026-07-02","close":46.6857},{"date":"2026-07-06","close":46.2783},{"date":"2026-07-07","close":45.7617},{"date":"2026-07-08","close":45.8908},{"date":"2026-07-09","close":46.1492},{"date":"2026-07-10","close":46.3876},{"date":"2026-07-13","close":45.6027},{"date":"2026-07-14","close":44.49},{"date":"2026-07-15","close":44.4999},{"date":"2026-07-16","close":45.404},{"date":"2026-07-17","close":45.0662},{"date":"2026-07-20","close":45.5133},{"date":"2026-07-21","close":45.1755},{"date":"2026-07-22","close":44.9569},{"date":"2026-07-23","close":45.7319},{"date":"2026-07-24","close":45.7816},{"date":"2026-07-27","close":47.4507},{"date":"2026-07-28","close":47.9375},{"date":"2026-07-29","close":48.2356},{"date":"2026-07-30","close":49.547},{"date":"2026-07-31","close":48.5734},{"date":"2026-08-03","close":46.9738},{"date":"2026-08-04","close":46.02},{"date":"2026-08-05","close":45.85},{"date":"2026-08-06","close":46.11},{"date":"2026-08-07","close":45.77},{"date":"2026-08-10","close":45.46},{"date":"2026-08-11","close":45.72},{"date":"2026-08-12","close":45.68},{"date":"2026-08-13","close":45.77},{"date":"2026-08-14","close":46.23},{"date":"2026-08-17","close":45.43},{"date":"2026-08-18","close":45.47},{"date":"2026-08-19","close":46.58},{"date":"2026-08-20","close":45.97},{"date":"2026-08-21","close":47.03},{"date":"2026-08-24","close":46.97},{"date":"2026-08-25","close":47.27},{"date":"2026-08-26","close":46.23},{"date":"2026-08-27","close":44.24},{"date":"2026-08-28","close":45.04},{"date":"2026-08-31","close":43.81},{"date":"2026-09-01","close":43.84},{"date":"2026-09-02","close":44.54},{"date":"2026-09-03","close":44.51},{"date":"2026-09-04","close":44.37},{"date":"2026-09-08","close":43.98},{"date":"2026-09-09","close":43.33},{"date":"2026-09-10","close":42.6},{"date":"2026-09-11","close":42.83},{"date":"2026-09-14","close":42.4},{"date":"2026-09-15","close":41.27},{"date":"2026-09-16","close":41.06},{"date":"2026-09-17","close":40.67},{"date":"2026-09-18","close":39.98},{"date":"2026-09-21","close":40.26},{"date":"2026-09-22","close":39.7},{"date":"2026-09-23","close":39.19},{"date":"2026-09-24","close":38.65},{"date":"2026-09-25","close":38.99},{"date":"2026-09-28","close":38.78},{"date":"2026-09-29","close":38.32},{"date":"2026-09-30","close":37.81},{"date":"2026-10-01","close":36.69},{"date":"2026-10-02","close":36.23},{"date":"2026-10-05","close":36.61},{"date":"2026-10-06","close":36.31},{"date":"2026-10-07","close":35.81},{"date":"2026-10-08","close":36.1},{"date":"2026-10-09","close":36.17},{"date":"2026-10-12","close":36.15},{"date":"2026-10-13","close":37.04},{"date":"2026-10-14","close":37.02},{"date":"2026-10-15","close":38.32},{"date":"2026-10-16","close":38.01},{"date":"2026-10-19","close":38.01},{"date":"2026-10-20","close":38.17},{"date":"2026-10-21","close":37.51},{"date":"2026-10-22","close":36.52}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":36.53,"low_30d":35.03,"support":35.84,"high_30d":43.1,"change_1d":-2.6,"change_7d":-3.9,"change_30d":-14.7,"resistance":42.29,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.55,"per":17.96,"quarter":"2024-Q2"},{"pbr":14.48,"per":21.53,"quarter":"2024-Q3"},{"pbr":17.61,"per":22.17,"quarter":"2024-Q4"},{"pbr":14.24,"per":17.75,"quarter":"2025-Q1"},{"pbr":21.88,"per":18.07,"quarter":"2025-Q2"},{"pbr":34.23,"per":19.5,"quarter":"2025-Q3"},{"pbr":41.09,"per":21.25,"quarter":"2025-Q4"},{"pbr":45.31,"per":15.98,"quarter":"2026-Q1"},{"pbr":80.68,"per":14.66,"quarter":"2026-Q2"},{"pbr":14.52,"per":11.67,"quarter":"현재"}],"timeline":[{"close":42.4544,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":48.5538,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":49.7312,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37.6238,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42.655,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52.6445,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":63.9637,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":53.2255,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":45.8908,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":31.23,"pbr_5y_low":11.55,"per_5y_avg":18.76,"per_5y_low":14.66,"current_pbr":14.52,"current_per":11.67,"pbr_5y_high":80.68,"per_5y_high":22.17,"pbr_5y_median":21.88,"per_5y_median":18.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"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":["ROE 64.2% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 26.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -12.0%"},"momentum":{"grade":"D","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 11.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 64.2%"},"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":1.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":64.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":26.27,"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":23.57,"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":57.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.55,"per":17.96,"close":42.4544,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":14.48,"per":21.53,"close":48.5538,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.61,"per":22.17,"close":49.7312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.24,"per":17.75,"close":37.6238,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.88,"per":18.07,"close":42.655,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":34.23,"per":19.5,"close":52.6445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":41.09,"per":21.25,"close":63.9637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":45.31,"per":15.98,"close":53.2255,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":80.68,"per":14.66,"close":45.8908,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.7배"},{"label":"PBR","value":"14.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"64.2%"}],"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":0.59,"pbr":null,"per":null,"roa":0.0187352453664172,"roe":0.6419965576592083,"revenue":3154000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.572289156626506,"total_assets":19909000000.0,"total_equity":581000000.0,"profit_margin":0.11826252377932783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":618000000.0,"operating_margin":0.1959416613823716},{"eps":0.91,"pbr":22.89,"per":23.63,"roa":0.026775595013222516,"roe":0.4725,"revenue":3585000000.0,"market_cap":37304484000.0,"net_income":567000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48786610878661085,"total_assets":21176000000.0,"total_equity":1200000000.0,"profit_margin":0.1581589958158996,"dividend_yield":1.91,"fiscal_quarter":"Q1","operating_income":916000000.0,"operating_margin":0.2555090655509066},{"eps":0.85,"pbr":null,"per":null,"roa":0.01802007299270073,"roe":0.24842767295597484,"revenue":3649000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.48451630583721567,"total_assets":21920000000.0,"total_equity":1590000000.0,"profit_margin":0.10824883529734174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":875000000.0,"operating_margin":0.23979172375993424},{"eps":0.78,"pbr":null,"per":null,"roa":0.0194865593898242,"roe":0.26670910248249524,"revenue":3331000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4980486340438307,"total_assets":21502000000.0,"total_equity":1571000000.0,"profit_margin":0.12578805163614531,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":794000000.0,"operating_margin":0.23836685679975983},{"eps":0.79,"pbr":null,"per":null,"roa":0.021098398169336386,"roe":0.23154193872425916,"revenue":3175000000.0,"market_cap":null,"net_income":461000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5155905511811023,"total_assets":21850000000.0,"total_equity":1991000000.0,"profit_margin":0.14519685039370078,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":800000000.0,"operating_margin":0.25196850393700787},{"eps":0.59,"pbr":null,"per":null,"roa":0.01656704475926013,"roe":0.13041867358280845,"revenue":2862000000.0,"market_cap":null,"net_income":352000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49510831586303283,"total_assets":21247000000.0,"total_equity":2699000000.0,"profit_margin":0.12299091544374563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":620000000.0,"operating_margin":0.21663172606568834},{"eps":0.54,"pbr":null,"per":null,"roa":0.01567792509435788,"roe":0.11234396671289876,"revenue":2896000000.0,"market_cap":null,"net_income":324000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.48756906077348067,"total_assets":20666000000.0,"total_equity":2884000000.0,"profit_margin":0.11187845303867404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":603000000.0,"operating_margin":0.2082182320441989},{"eps":0.44,"pbr":null,"per":null,"roa":0.01287814929287253,"roe":0.08026853473438413,"revenue":2682000000.0,"market_cap":null,"net_income":275000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47315436241610737,"total_assets":21354000000.0,"total_equity":3426000000.0,"profit_margin":0.10253542132736763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":504000000.0,"operating_margin":0.18791946308724833},{"eps":0.55,"pbr":null,"per":null,"roa":0.016719556671245205,"roe":0.09403303143313799,"revenue":2761000000.0,"market_cap":null,"net_income":353000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4860557768924303,"total_assets":21113000000.0,"total_equity":3754000000.0,"profit_margin":0.12785222745382108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":591000000.0,"operating_margin":0.21405287939152481},{"eps":0.7134670046861796,"pbr":null,"per":null,"roa":0.023252530007060485,"roe":0.12496837844674931,"revenue":2959000000.0,"market_cap":null,"net_income":494000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.39270023656640757,"total_assets":21245000000.0,"total_equity":3953000000.0,"profit_margin":0.1669482933423454,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":734000000.0,"operating_margin":0.24805677593781683},{"eps":0.5517093032188677,"pbr":null,"per":null,"roa":0.017540637340435303,"roe":0.09276347741622147,"revenue":2915000000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3893653516295026,"total_assets":21778000000.0,"total_equity":4118000000.0,"profit_margin":0.13104631217838766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":717000000.0,"operating_margin":0.24596912521440822},{"eps":0.5488207728355228,"pbr":null,"per":null,"roa":0.01717591755559573,"roe":0.0834614539863826,"revenue":2795000000.0,"market_cap":null,"net_income":380000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38676207513416816,"total_assets":22124000000.0,"total_equity":4553000000.0,"profit_margin":0.13595706618962433,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":695000000.0,"operating_margin":0.24865831842576028}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.364,"per":17.96,"date":"2024-06","close":42.45,"source":"reported"},{"eps":2.364,"per":16.1,"date":"2024-07","close":38.06,"source":"reported"},{"eps":2.364,"per":15.91,"date":"2024-08","close":37.61,"source":"reported"},{"eps":2.2552,"per":21.53,"date":"2024-09","close":48.55,"source":"reported"},{"eps":2.2552,"per":22.18,"date":"2024-10","close":50.01,"source":"reported"},{"eps":2.2552,"per":22.78,"date":"2024-11","close":51.38,"source":"reported"},{"eps":2.2435,"per":22.17,"date":"2024-12","close":49.73,"source":"reported"},{"eps":2.2435,"per":19.78,"date":"2025-01","close":44.38,"source":"reported"},{"eps":2.2435,"per":19.41,"date":"2025-02","close":43.55,"source":"reported"},{"eps":2.12,"per":17.75,"date":"2025-03","close":37.62,"source":"reported"},{"eps":2.12,"per":16.85,"date":"2025-04","close":35.71,"source":"reported"},{"eps":2.12,"per":19.03,"date":"2025-05","close":40.35,"source":"reported"},{"eps":2.36,"per":18.07,"date":"2025-06","close":42.66,"source":"reported"},{"eps":2.36,"per":21.63,"date":"2025-07","close":51.04,"source":"reported"},{"eps":2.36,"per":23.9,"date":"2025-08","close":56.4,"source":"reported"},{"eps":2.7,"per":19.5,"date":"2025-09","close":52.64,"source":"reported"},{"eps":2.7,"per":21.51,"date":"2025-10","close":58.09,"source":"reported"},{"eps":2.7,"per":24.81,"date":"2025-11","close":66.98,"source":"reported"},{"eps":3.01,"per":21.25,"date":"2025-12","close":63.96,"source":"reported"},{"eps":3.01,"per":17.22,"date":"2026-01","close":51.82,"source":"reported"},{"eps":3.01,"per":18.61,"date":"2026-02","close":56.03,"source":"reported"},{"eps":3.33,"per":15.98,"date":"2026-03","close":53.23,"source":"reported"},{"eps":3.33,"per":16.2,"date":"2026-04","close":53.95,"source":"reported"},{"eps":3.33,"per":15.09,"date":"2026-05","close":50.24,"source":"reported"},{"eps":3.13,"per":14.66,"date":"2026-06","close":45.89,"source":"reported"},{"eps":3.13,"per":15.52,"date":"2026-07","close":48.57,"source":"reported"},{"eps":3.13,"per":14.0,"date":"2026-08","close":43.81,"source":"reported"},{"eps":3.13,"per":12.08,"date":"2026-09","close":37.81,"source":"reported"},{"eps":3.13,"per":11.67,"date":"2026-10","close":36.52,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.38,"std":3.35,"count":29,"current":11.67,"lower_1sd":15.03,"upper_1sd":21.74},"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":"Las Vegas Sands Corp","phase":"above-fold","symbol_resolved":true}