{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:45.884282+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.6,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-13.0,"direction":"higher_better","percentile":30}],"summary":"매출 -9.6%","percentile":32},"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":43.4,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.1,"direction":"higher_better","percentile":27}],"summary":"RSI 43","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":58.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":40.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.86,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.11,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":538.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":4.04,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.9x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Agnico Eagle Mines Limited(AEM)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 880.71억. 현재가 $176.13, 전일 대비 -6.0%, 30일 -12.1%. PER 15.6배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.95},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-2.2491996353503794,"grade":"D","trend":"하락","atr_14":6.75070714285715,"rsi_14":43.423799582463474,"sma_20":184.99450000000002,"sma_60":189.95883333333333,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-2.25)가 시그널선(-2.04)을 하회합니다(데드크로스). 현재가가 SMA20(185)과 SMA60(190) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 177~193 (현재 위치 -3%).","bb_lower":176.6040566863246,"bb_upper":193.38494331367542,"macd_signal":-2.0352720920941216},"change_pct":-5.98,"chart_data":[{"date":"2024-10-23","open":85.14,"high":86.73,"low":84.79,"close":86.71,"volume":3443996,"rsi_14":85.33,"sma_20":81.89,"sma_60":80.32,"sma_120":74.61},{"date":"2024-10-24","open":86.92,"high":87.09,"low":84.11,"close":86.04,"volume":4464255,"rsi_14":88.5,"sma_20":82.08,"sma_60":80.5,"sma_120":74.8},{"date":"2024-10-25","open":85.24,"high":85.62,"low":84.49,"close":85.01,"volume":2328687,"rsi_14":85.26,"sma_20":82.34,"sma_60":80.68,"sma_120":74.97},{"date":"2024-10-28","open":84.63,"high":85.5,"low":84.37,"close":84.9,"volume":1805277,"rsi_14":84.71,"sma_20":82.65,"sma_60":80.87,"sma_120":75.14},{"date":"2024-10-29","open":85.33,"high":87.07,"low":85.1,"close":86.94,"volume":1742443,"rsi_14":86.98,"sma_20":83.0,"sma_60":81.13,"sma_120":75.33},{"date":"2024-10-30","open":86.88,"high":87.09,"low":85.14,"close":86.34,"volume":2659995,"rsi_14":81.96,"sma_20":83.33,"sma_60":81.35,"sma_120":75.5},{"date":"2024-10-31","open":85.55,"high":85.84,"low":83.67,"close":84.44,"volume":3690357,"rsi_14":71.74,"sma_20":83.65,"sma_60":81.59,"sma_120":75.65},{"date":"2024-11-01","open":85.05,"high":85.59,"low":83.93,"close":83.96,"volume":1844703,"rsi_14":68.88,"sma_20":83.99,"sma_60":81.79,"sma_120":75.8},{"date":"2024-11-04","open":84.75,"high":84.9,"low":83.45,"close":84.04,"volume":1524914,"rsi_14":63.94,"sma_20":84.38,"sma_60":81.99,"sma_120":75.94},{"date":"2024-11-05","open":84.38,"high":84.93,"low":83.33,"close":83.95,"volume":1513985,"rsi_14":63.12,"sma_20":84.76,"sma_60":82.14,"sma_120":76.08},{"date":"2024-11-06","open":80.74,"high":82.02,"low":79.26,"close":81.38,"volume":4320280,"rsi_14":53.05,"sma_20":85.01,"sma_60":82.23,"sma_120":76.2},{"date":"2024-11-07","open":83.02,"high":84.23,"low":81.71,"close":83.69,"volume":3291270,"rsi_14":47.81,"sma_20":85.31,"sma_60":82.36,"sma_120":76.33},{"date":"2024-11-08","open":83.08,"high":83.23,"low":81.34,"close":82.04,"volume":1990111,"rsi_14":41.19,"sma_20":85.53,"sma_60":82.46,"sma_120":76.44},{"date":"2024-11-11","open":79.17,"high":79.84,"low":76.05,"close":76.45,"volume":4494744,"rsi_14":25.57,"sma_20":85.45,"sma_60":82.43,"sma_120":76.51},{"date":"2024-11-12","open":75.49,"high":76.08,"low":74.21,"close":75.49,"volume":3574117,"rsi_14":22.1,"sma_20":85.2,"sma_60":82.37,"sma_120":76.58},{"date":"2024-11-13","open":75.84,"high":76.6,"low":74.34,"close":74.36,"volume":2262348,"rsi_14":21.6,"sma_20":84.89,"sma_60":82.27,"sma_120":76.66},{"date":"2024-11-14","open":73.59,"high":76.75,"low":73.55,"close":75.97,"volume":3902218,"rsi_14":28.63,"sma_20":84.66,"sma_60":82.18,"sma_120":76.74},{"date":"2024-11-15","open":76.54,"high":76.6,"low":74.74,"close":75.11,"volume":1663802,"rsi_14":27.66,"sma_20":84.19,"sma_60":82.1,"sma_120":76.8},{"date":"2024-11-18","open":76.83,"high":78.8,"low":76.76,"close":78.27,"volume":3487489,"rsi_14":31.16,"sma_20":83.86,"sma_60":82.06,"sma_120":76.91},{"date":"2024-11-19","open":79.45,"high":80.81,"low":78.92,"close":80.68,"volume":2185661,"rsi_14":38.59,"sma_20":83.58,"sma_60":82.06,"sma_120":77.02},{"date":"2024-11-20","open":80.68,"high":81.23,"low":80.09,"close":81.02,"volume":1216726,"rsi_14":42.66,"sma_20":83.29,"sma_60":82.07,"sma_120":77.15},{"date":"2024-11-21","open":81.66,"high":81.85,"low":80.59,"close":81.77,"volume":1409008,"rsi_14":45.36,"sma_20":83.08,"sma_60":82.11,"sma_120":77.27},{"date":"2024-11-22","open":82.17,"high":83.12,"low":81.75,"close":82.49,"volume":1496683,"rsi_14":46.78,"sma_20":82.95,"sma_60":82.14,"sma_120":77.43},{"date":"2024-11-25","open":79.8,"high":80.59,"low":78.62,"close":79.96,"volume":2031999,"rsi_14":42.51,"sma_20":82.69,"sma_60":82.15,"sma_120":77.56},{"date":"2024-11-26","open":79.82,"high":82.54,"low":79.36,"close":82.3,"volume":1905466,"rsi_14":51.74,"sma_20":82.46,"sma_60":82.23,"sma_120":77.69},{"date":"2024-11-27","open":83.08,"high":83.45,"low":81.54,"close":81.75,"volume":1682864,"rsi_14":46.06,"sma_20":82.22,"sma_60":82.32,"sma_120":77.85},{"date":"2024-11-29","open":82.59,"high":83.4,"low":82.52,"close":83.0,"volume":889636,"rsi_14":51.19,"sma_20":82.13,"sma_60":82.42,"sma_120":78.01},{"date":"2024-12-02","open":82.27,"high":82.61,"low":81.07,"close":81.48,"volume":1179561,"rsi_14":61.76,"sma_20":81.98,"sma_60":82.52,"sma_120":78.17},{"date":"2024-12-03","open":82.59,"high":85.28,"low":82.34,"close":84.55,"volume":1910952,"rsi_14":69.82,"sma_20":81.99,"sma_60":82.65,"sma_120":78.33},{"date":"2024-12-04","open":84.42,"high":85.38,"low":83.98,"close":84.07,"volume":1179955,"rsi_14":72.02,"sma_20":81.97,"sma_60":82.76,"sma_120":78.51},{"date":"2024-12-05","open":83.73,"high":84.29,"low":82.57,"close":83.58,"volume":1201585,"rsi_14":68.0,"sma_20":82.07,"sma_60":82.86,"sma_120":78.69},{"date":"2024-12-06","open":83.33,"high":83.37,"low":81.9,"close":82.19,"volume":1211409,"rsi_14":66.25,"sma_20":81.97,"sma_60":82.89,"sma_120":78.85},{"date":"2024-12-09","open":84.52,"high":85.79,"low":83.05,"close":83.11,"volume":1954991,"rsi_14":62.13,"sma_20":82.0,"sma_60":82.91,"sma_120":79.01},{"date":"2024-12-10","open":83.92,"high":84.03,"low":82.75,"close":82.89,"volume":1466547,"rsi_14":55.64,"sma_20":82.31,"sma_60":82.94,"sma_120":79.17},{"date":"2024-12-11","open":83.45,"high":85.92,"low":82.92,"close":85.88,"volume":1735005,"rsi_14":61.87,"sma_20":82.82,"sma_60":83.03,"sma_120":79.35},{"date":"2024-12-12","open":84.45,"high":85.26,"low":83.46,"close":83.78,"volume":1781509,"rsi_14":53.99,"sma_20":83.28,"sma_60":83.09,"sma_120":79.51},{"date":"2024-12-13","open":83.1,"high":83.38,"low":81.33,"close":82.31,"volume":1907368,"rsi_14":48.64,"sma_20":83.59,"sma_60":83.12,"sma_120":79.67},{"date":"2024-12-16","open":82.33,"high":82.47,"low":81.09,"close":81.25,"volume":1487302,"rsi_14":52.32,"sma_20":83.88,"sma_60":83.12,"sma_120":79.81},{"date":"2024-12-17","open":79.98,"high":80.76,"low":79.7,"close":80.36,"volume":1416699,"rsi_14":43.5,"sma_20":83.97,"sma_60":83.1,"sma_120":79.94},{"date":"2024-12-18","open":79.73,"high":80.19,"low":76.04,"close":76.45,"volume":2688908,"rsi_14":36.68,"sma_20":83.73,"sma_60":83.0,"sma_120":80.04},{"date":"2024-12-19","open":76.7,"high":77.52,"low":75.73,"close":76.06,"volume":2676462,"rsi_14":33.4,"sma_20":83.46,"sma_60":82.88,"sma_120":80.15},{"date":"2024-12-20","open":76.16,"high":77.92,"low":75.99,"close":76.85,"volume":3180619,"rsi_14":38.52,"sma_20":83.19,"sma_60":82.78,"sma_120":80.25},{"date":"2024-12-23","open":76.28,"high":77.65,"low":75.86,"close":77.52,"volume":1878969,"rsi_14":30.22,"sma_20":82.92,"sma_60":82.73,"sma_120":80.34},{"date":"2024-12-24","open":77.66,"high":77.66,"low":76.84,"close":77.41,"volume":612401,"rsi_14":30.85,"sma_20":82.77,"sma_60":82.7,"sma_120":80.42},{"date":"2024-12-26","open":77.6,"high":78.31,"low":77.27,"close":77.68,"volume":691148,"rsi_14":32.84,"sma_20":82.51,"sma_60":82.66,"sma_120":80.49},{"date":"2024-12-27","open":76.51,"high":77.45,"low":76.35,"close":77.33,"volume":1089704,"rsi_14":34.96,"sma_20":82.27,"sma_60":82.61,"sma_120":80.56},{"date":"2024-12-30","open":76.23,"high":77.23,"low":75.62,"close":76.54,"volume":1141339,"rsi_14":29.48,"sma_20":81.94,"sma_60":82.57,"sma_120":80.6},{"date":"2024-12-31","open":76.33,"high":77.16,"low":75.84,"close":76.9,"volume":1089430,"rsi_14":31.43,"sma_20":81.71,"sma_60":82.56,"sma_120":80.63},{"date":"2025-01-02","open":78.07,"high":80.77,"low":78.06,"close":80.61,"volume":1665728,"rsi_14":34.38,"sma_20":81.51,"sma_60":82.62,"sma_120":80.69},{"date":"2025-01-03","open":80.48,"high":80.6,"low":79.58,"close":79.72,"volume":1133159,"rsi_14":37.04,"sma_20":81.29,"sma_60":82.67,"sma_120":80.74},{"date":"2025-01-06","open":80.14,"high":80.37,"low":78.14,"close":78.32,"volume":1299982,"rsi_14":37.2,"sma_20":81.02,"sma_60":82.7,"sma_120":80.77},{"date":"2025-01-07","open":79.68,"high":81.54,"low":79.23,"close":79.79,"volume":1611553,"rsi_14":45.42,"sma_20":80.9,"sma_60":82.73,"sma_120":80.81},{"date":"2025-01-08","open":80.53,"high":82.2,"low":79.98,"close":81.96,"volume":1687118,"rsi_14":54.64,"sma_20":80.84,"sma_60":82.79,"sma_120":80.88},{"date":"2025-01-10","open":83.6,"high":84.55,"low":82.35,"close":82.88,"volume":2240306,"rsi_14":72.49,"sma_20":80.84,"sma_60":82.87,"sma_120":80.97},{"date":"2025-01-13","open":81.61,"high":81.8,"low":80.08,"close":80.98,"volume":1319615,"rsi_14":65.55,"sma_20":80.59,"sma_60":82.87,"sma_120":81.03},{"date":"2025-01-14","open":81.15,"high":82.65,"low":80.58,"close":82.53,"volume":1255620,"rsi_14":67.14,"sma_20":80.52,"sma_60":82.9,"sma_120":81.1},{"date":"2025-01-15","open":83.57,"high":83.72,"low":81.6,"close":82.92,"volume":1204767,"rsi_14":66.59,"sma_20":80.56,"sma_60":82.94,"sma_120":81.18},{"date":"2025-01-16","open":83.78,"high":84.36,"low":82.68,"close":82.77,"volume":1349910,"rsi_14":66.39,"sma_20":80.63,"sma_60":82.9,"sma_120":81.28},{"date":"2025-01-17","open":82.2,"high":83.98,"low":81.47,"close":83.6,"volume":1220275,"rsi_14":67.5,"sma_20":80.8,"sma_60":82.88,"sma_120":81.37},{"date":"2025-01-21","open":84.82,"high":87.44,"low":84.79,"close":87.11,"volume":2500856,"rsi_14":74.38,"sma_20":81.34,"sma_60":82.89,"sma_120":81.49},{"date":"2025-01-22","open":87.86,"high":88.97,"low":86.64,"close":87.73,"volume":2239538,"rsi_14":78.11,"sma_20":81.93,"sma_60":82.9,"sma_120":81.61},{"date":"2025-01-23","open":87.41,"high":87.67,"low":85.61,"close":87.21,"volume":1778238,"rsi_14":75.7,"sma_20":82.46,"sma_60":82.91,"sma_120":81.7},{"date":"2025-01-24","open":88.49,"high":88.68,"low":87.72,"close":88.43,"volume":1857820,"rsi_14":72.24,"sma_20":83.02,"sma_60":82.96,"sma_120":81.82},{"date":"2025-01-27","open":86.6,"high":87.99,"low":85.98,"close":87.97,"volume":2067885,"rsi_14":74.07,"sma_20":83.55,"sma_60":83.01,"sma_120":81.94},{"date":"2025-01-28","open":88.18,"high":88.47,"low":87.36,"close":88.46,"volume":1501755,"rsi_14":81.22,"sma_20":84.1,"sma_60":83.02,"sma_120":82.08},{"date":"2025-01-29","open":88.47,"high":89.77,"low":87.66,"close":88.6,"volume":1389933,"rsi_14":79.55,"sma_20":84.67,"sma_60":83.06,"sma_120":82.2},{"date":"2025-01-30","open":90.41,"high":93.18,"low":89.72,"close":92.87,"volume":2724919,"rsi_14":82.08,"sma_20":85.5,"sma_60":83.19,"sma_120":82.39},{"date":"2025-01-31","open":93.41,"high":93.78,"low":91.37,"close":91.38,"volume":1850247,"rsi_14":74.16,"sma_20":86.24,"sma_60":83.31,"sma_120":82.55},{"date":"2025-02-03","open":91.31,"high":95.11,"low":91.2,"close":93.27,"volume":2586419,"rsi_14":84.99,"sma_20":86.88,"sma_60":83.46,"sma_120":82.72},{"date":"2025-02-04","open":93.95,"high":95.38,"low":93.07,"close":93.99,"volume":2619890,"rsi_14":84.24,"sma_20":87.61,"sma_60":83.62,"sma_120":82.88},{"date":"2025-02-05","open":95.52,"high":98.03,"low":95.28,"close":96.94,"volume":4235693,"rsi_14":86.34,"sma_20":88.56,"sma_60":83.88,"sma_120":83.06},{"date":"2025-02-06","open":96.75,"high":97.58,"low":95.52,"close":97.3,"volume":2102101,"rsi_14":87.29,"sma_20":89.45,"sma_60":84.1,"sma_120":83.23},{"date":"2025-02-07","open":97.43,"high":98.39,"low":96.46,"close":96.7,"volume":2014542,"rsi_14":84.01,"sma_20":90.2,"sma_60":84.35,"sma_120":83.4},{"date":"2025-02-10","open":98.44,"high":99.75,"low":97.96,"close":98.82,"volume":2392986,"rsi_14":82.77,"sma_20":91.01,"sma_60":84.72,"sma_120":83.57},{"date":"2025-02-11","open":97.53,"high":97.92,"low":96.66,"close":96.72,"volume":2262937,"rsi_14":73.22,"sma_20":91.81,"sma_60":85.07,"sma_120":83.72},{"date":"2025-02-12","open":95.45,"high":98.97,"low":95.25,"close":97.88,"volume":3329798,"rsi_14":76.68,"sma_20":92.59,"sma_60":85.47,"sma_120":83.87},{"date":"2025-02-13","open":98.04,"high":99.18,"low":97.27,"close":99.12,"volume":2682708,"rsi_14":76.71,"sma_20":93.41,"sma_60":85.85,"sma_120":84.02},{"date":"2025-02-14","open":97.36,"high":97.84,"low":93.93,"close":94.24,"volume":4625190,"rsi_14":62.84,"sma_20":93.99,"sma_60":86.17,"sma_120":84.14},{"date":"2025-02-18","open":94.85,"high":96.29,"low":93.48,"close":95.69,"volume":3626859,"rsi_14":64.24,"sma_20":94.61,"sma_60":86.46,"sma_120":84.26},{"date":"2025-02-19","open":95.2,"high":97.17,"low":94.68,"close":96.4,"volume":3142899,"rsi_14":65.04,"sma_20":95.08,"sma_60":86.72,"sma_120":84.39},{"date":"2025-02-20","open":96.73,"high":97.71,"low":95.86,"close":96.39,"volume":2463791,"rsi_14":58.11,"sma_20":95.52,"sma_60":86.97,"sma_120":84.52},{"date":"2025-02-21","open":95.58,"high":95.92,"low":94.35,"close":94.49,"volume":2379410,"rsi_14":57.03,"sma_20":95.89,"sma_60":87.18,"sma_120":84.64},{"date":"2025-02-24","open":95.37,"high":96.65,"low":94.4,"close":95.85,"volume":2014189,"rsi_14":55.99,"sma_20":96.27,"sma_60":87.4,"sma_120":84.77},{"date":"2025-02-25","open":95.26,"high":95.44,"low":92.4,"close":95.22,"volume":3411384,"rsi_14":52.88,"sma_20":96.64,"sma_60":87.65,"sma_120":84.9},{"date":"2025-02-26","open":94.67,"high":97.2,"low":94.0,"close":96.71,"volume":2608349,"rsi_14":49.41,"sma_20":97.06,"sma_60":87.89,"sma_120":85.06},{"date":"2025-02-27","open":95.54,"high":96.33,"low":93.4,"close":93.49,"volume":2378424,"rsi_14":41.68,"sma_20":97.31,"sma_60":88.08,"sma_120":85.2},{"date":"2025-02-28","open":91.97,"high":95.23,"low":90.95,"close":95.06,"volume":3618932,"rsi_14":45.66,"sma_20":97.4,"sma_60":88.28,"sma_120":85.35},{"date":"2025-03-03","open":96.64,"high":97.93,"low":93.9,"close":94.72,"volume":2748314,"rsi_14":39.61,"sma_20":97.55,"sma_60":88.5,"sma_120":85.51},{"date":"2025-03-04","open":96.04,"high":96.96,"low":93.18,"close":94.66,"volume":1841185,"rsi_14":43.74,"sma_20":97.6,"sma_60":88.66,"sma_120":85.66},{"date":"2025-03-05","open":94.77,"high":98.46,"low":94.63,"close":98.29,"volume":3106952,"rsi_14":50.0,"sma_20":97.8,"sma_60":88.9,"sma_120":85.83},{"date":"2025-03-06","open":97.28,"high":98.09,"low":95.97,"close":96.64,"volume":1798468,"rsi_14":43.59,"sma_20":97.76,"sma_60":89.11,"sma_120":85.99},{"date":"2025-03-07","open":96.79,"high":98.96,"low":95.58,"close":97.54,"volume":2473110,"rsi_14":57.81,"sma_20":97.75,"sma_60":89.37,"sma_120":86.13},{"date":"2025-03-10","open":96.49,"high":97.32,"low":94.54,"close":95.8,"volume":2644701,"rsi_14":49.24,"sma_20":97.69,"sma_60":89.57,"sma_120":86.24},{"date":"2025-03-11","open":97.63,"high":100.52,"low":97.49,"close":99.3,"volume":3450320,"rsi_14":55.75,"sma_20":97.69,"sma_60":89.84,"sma_120":86.39},{"date":"2025-03-12","open":99.3,"high":100.47,"low":98.36,"close":99.77,"volume":3100757,"rsi_14":56.72,"sma_20":97.82,"sma_60":90.07,"sma_120":86.55},{"date":"2025-03-13","open":100.46,"high":103.13,"low":99.77,"close":101.38,"volume":3623540,"rsi_14":64.9,"sma_20":97.98,"sma_60":90.36,"sma_120":86.73},{"date":"2025-03-14","open":102.46,"high":103.1,"low":101.32,"close":102.29,"volume":2998081,"rsi_14":64.14,"sma_20":98.12,"sma_60":90.7,"sma_120":86.91},{"date":"2025-03-17","open":102.69,"high":104.29,"low":102.67,"close":103.95,"volume":2323337,"rsi_14":68.61,"sma_20":98.59,"sma_60":91.07,"sma_120":87.09},{"date":"2025-03-18","open":106.14,"high":106.52,"low":104.1,"close":104.48,"volume":2753768,"rsi_14":67.2,"sma_20":99.02,"sma_60":91.47,"sma_120":87.29},{"date":"2025-03-19","open":104.55,"high":104.56,"low":102.95,"close":104.15,"volume":2327560,"rsi_14":77.71,"sma_20":99.39,"sma_60":91.94,"sma_120":87.47},{"date":"2025-03-20","open":103.45,"high":104.78,"low":102.62,"close":104.08,"volume":1566746,"rsi_14":75.89,"sma_20":99.76,"sma_60":92.4,"sma_120":87.64},{"date":"2025-03-21","open":103.0,"high":103.18,"low":101.34,"close":103.02,"volume":2191686,"rsi_14":72.92,"sma_20":100.17,"sma_60":92.84,"sma_120":87.81},{"date":"2025-03-24","open":102.72,"high":103.9,"low":102.35,"close":102.86,"volume":1934672,"rsi_14":72.52,"sma_20":100.5,"sma_60":93.26,"sma_120":88.0},{"date":"2025-03-25","open":104.0,"high":105.4,"low":103.6,"close":104.12,"volume":2074868,"rsi_14":68.39,"sma_20":100.93,"sma_60":93.71,"sma_120":88.21},{"date":"2025-03-26","open":104.47,"high":104.74,"low":102.89,"close":103.43,"volume":1383291,"rsi_14":72.79,"sma_20":101.25,"sma_60":94.14,"sma_120":88.4},{"date":"2025-03-27","open":104.55,"high":106.53,"low":103.97,"close":106.47,"volume":2170466,"rsi_14":76.22,"sma_20":101.89,"sma_60":94.62,"sma_120":88.62},{"date":"2025-03-28","open":107.04,"high":108.96,"low":105.42,"close":106.0,"volume":2907769,"rsi_14":82.38,"sma_20":102.44,"sma_60":95.11,"sma_120":88.84},{"date":"2025-03-31","open":105.79,"high":107.9,"low":103.64,"close":107.04,"volume":3285997,"rsi_14":79.12,"sma_20":103.07,"sma_60":95.62,"sma_120":89.09},{"date":"2025-04-01","open":108.03,"high":108.32,"low":105.32,"close":106.87,"volume":2720392,"rsi_14":77.34,"sma_20":103.68,"sma_60":96.06,"sma_120":89.34},{"date":"2025-04-02","open":107.02,"high":107.02,"low":104.0,"close":106.17,"volume":2994916,"rsi_14":69.83,"sma_20":104.08,"sma_60":96.5,"sma_120":89.58},{"date":"2025-04-03","open":101.57,"high":109.64,"low":100.86,"close":107.12,"volume":4655727,"rsi_14":69.93,"sma_20":104.61,"sma_60":96.98,"sma_120":89.84},{"date":"2025-04-04","open":103.98,"high":105.39,"low":97.66,"close":98.22,"volume":7710981,"rsi_14":35.2,"sma_20":104.65,"sma_60":97.28,"sma_120":90.0},{"date":"2025-04-07","open":95.03,"high":102.18,"low":93.57,"close":98.37,"volume":6021372,"rsi_14":33.89,"sma_20":104.78,"sma_60":97.55,"sma_120":90.17},{"date":"2025-04-08","open":102.76,"high":103.1,"low":97.78,"close":98.86,"volume":4882695,"rsi_14":36.19,"sma_20":104.76,"sma_60":97.82,"sma_120":90.34},{"date":"2025-04-09","open":103.3,"high":105.83,"low":101.46,"close":104.46,"volume":6743002,"rsi_14":50.78,"sma_20":104.99,"sma_60":98.21,"sma_120":90.54},{"date":"2025-04-10","open":106.03,"high":112.18,"low":105.17,"close":110.14,"volume":7419332,"rsi_14":62.16,"sma_20":105.44,"sma_60":98.67,"sma_120":90.78},{"date":"2025-04-11","open":114.73,"high":117.24,"low":112.96,"close":116.16,"volume":7651832,"rsi_14":68.92,"sma_20":106.14,"sma_60":99.22,"sma_120":91.08},{"date":"2025-04-14","open":114.07,"high":117.74,"low":112.93,"close":116.89,"volume":3722180,"rsi_14":68.45,"sma_20":106.8,"sma_60":99.79,"sma_120":91.35},{"date":"2025-04-15","open":118.33,"high":119.36,"low":116.85,"close":119.05,"volume":2707687,"rsi_14":71.65,"sma_20":107.53,"sma_60":100.39,"sma_120":91.63},{"date":"2025-04-16","open":123.62,"high":124.35,"low":119.86,"close":120.99,"volume":5128699,"rsi_14":70.76,"sma_20":108.39,"sma_60":100.95,"sma_120":91.92},{"date":"2025-04-17","open":120.05,"high":120.89,"low":118.51,"close":119.99,"volume":3553965,"rsi_14":69.7,"sma_20":109.19,"sma_60":101.49,"sma_120":92.19},{"date":"2025-04-21","open":124.61,"high":125.15,"low":119.75,"close":121.91,"volume":4668868,"rsi_14":70.43,"sma_20":110.15,"sma_60":102.07,"sma_120":92.49},{"date":"2025-04-22","open":123.15,"high":123.24,"low":118.83,"close":119.57,"volume":6191074,"rsi_14":66.46,"sma_20":110.99,"sma_60":102.59,"sma_120":92.77},{"date":"2025-04-23","open":112.87,"high":117.64,"low":112.27,"close":116.75,"volume":7322117,"rsi_14":62.99,"sma_20":111.63,"sma_60":103.07,"sma_120":93.04},{"date":"2025-04-24","open":117.94,"high":118.47,"low":116.09,"close":118.12,"volume":3367374,"rsi_14":63.38,"sma_20":112.38,"sma_60":103.56,"sma_120":93.29},{"date":"2025-04-25","open":115.53,"high":117.96,"low":114.98,"close":117.01,"volume":3215241,"rsi_14":78.19,"sma_20":112.91,"sma_60":104.04,"sma_120":93.55},{"date":"2025-04-28","open":116.21,"high":117.59,"low":114.71,"close":117.52,"volume":3125082,"rsi_14":78.42,"sma_20":113.5,"sma_60":104.45,"sma_120":93.82},{"date":"2025-04-29","open":116.45,"high":117.39,"low":114.6,"close":114.9,"volume":2927239,"rsi_14":72.39,"sma_20":113.89,"sma_60":104.84,"sma_120":94.07},{"date":"2025-04-30","open":114.86,"high":116.22,"low":114.52,"close":116.09,"volume":2855212,"rsi_14":68.52,"sma_20":114.36,"sma_60":105.21,"sma_120":94.34},{"date":"2025-05-01","open":113.3,"high":113.55,"low":110.54,"close":111.14,"volume":4752105,"rsi_14":51.63,"sma_20":114.61,"sma_60":105.5,"sma_120":94.56},{"date":"2025-05-02","open":112.56,"high":113.05,"low":108.57,"close":109.72,"volume":4222852,"rsi_14":37.64,"sma_20":114.74,"sma_60":105.71,"sma_120":94.79},{"date":"2025-05-05","open":112.82,"high":113.01,"low":110.79,"close":112.86,"volume":3390934,"rsi_14":42.91,"sma_20":115.48,"sma_60":105.96,"sma_120":95.03},{"date":"2025-05-06","open":114.93,"high":117.81,"low":114.36,"close":117.62,"volume":5477137,"rsi_14":47.71,"sma_20":116.46,"sma_60":106.31,"sma_120":95.33},{"date":"2025-05-07","open":115.16,"high":116.76,"low":114.19,"close":115.82,"volume":3161040,"rsi_14":41.65,"sma_20":117.32,"sma_60":106.59,"sma_120":95.65},{"date":"2025-05-08","open":114.95,"high":115.79,"low":112.82,"close":113.21,"volume":2512697,"rsi_14":39.59,"sma_20":117.76,"sma_60":106.86,"sma_120":95.97},{"date":"2025-05-09","open":114.05,"high":116.05,"low":112.9,"close":115.84,"volume":2384329,"rsi_14":40.88,"sma_20":118.05,"sma_60":107.16,"sma_120":96.31},{"date":"2025-05-12","open":109.09,"high":109.5,"low":103.79,"close":105.11,"volume":7488211,"rsi_14":32.65,"sma_20":117.49,"sma_60":107.25,"sma_120":96.55},{"date":"2025-05-13","open":104.76,"high":105.79,"low":103.83,"close":105.65,"volume":3107339,"rsi_14":35.91,"sma_20":116.92,"sma_60":107.44,"sma_120":96.8},{"date":"2025-05-14","open":103.44,"high":103.99,"low":102.07,"close":103.46,"volume":4786624,"rsi_14":31.76,"sma_20":116.13,"sma_60":107.56,"sma_120":97.01},{"date":"2025-05-15","open":104.4,"high":105.27,"low":103.48,"close":105.16,"volume":4177073,"rsi_14":35.48,"sma_20":115.33,"sma_60":107.7,"sma_120":97.21},{"date":"2025-05-16","open":102.69,"high":105.12,"low":102.65,"close":105.11,"volume":3868732,"rsi_14":34.62,"sma_20":114.58,"sma_60":107.84,"sma_120":97.41},{"date":"2025-05-19","open":107.17,"high":107.42,"low":105.83,"close":106.85,"volume":2868723,"rsi_14":39.81,"sma_20":113.81,"sma_60":108.04,"sma_120":97.61},{"date":"2025-05-20","open":106.86,"high":111.35,"low":106.85,"close":111.15,"volume":4861106,"rsi_14":44.19,"sma_20":113.39,"sma_60":108.29,"sma_120":97.85},{"date":"2025-05-21","open":113.1,"high":114.51,"low":111.46,"close":114.17,"volume":4254435,"rsi_14":53.73,"sma_20":113.26,"sma_60":108.61,"sma_120":98.13},{"date":"2025-05-22","open":113.19,"high":114.64,"low":112.44,"close":113.14,"volume":3324572,"rsi_14":54.26,"sma_20":113.0,"sma_60":108.88,"sma_120":98.38},{"date":"2025-05-23","open":115.74,"high":116.69,"low":114.94,"close":116.13,"volume":3314006,"rsi_14":54.09,"sma_20":112.96,"sma_60":109.25,"sma_120":98.67},{"date":"2025-05-27","open":113.94,"high":116.72,"low":113.56,"close":114.83,"volume":2948574,"rsi_14":46.19,"sma_20":112.82,"sma_60":109.59,"sma_120":98.93},{"date":"2025-05-28","open":115.02,"high":116.47,"low":114.65,"close":116.38,"volume":2194275,"rsi_14":50.77,"sma_20":112.9,"sma_60":109.95,"sma_120":99.23},{"date":"2025-05-29","open":116.82,"high":117.45,"low":115.13,"close":116.68,"volume":3668640,"rsi_14":55.09,"sma_20":112.93,"sma_60":110.32,"sma_120":99.49},{"date":"2025-05-30","open":116.4,"high":117.74,"low":115.24,"close":116.89,"volume":2614996,"rsi_14":51.05,"sma_20":113.2,"sma_60":110.63,"sma_120":99.76},{"date":"2025-06-02","open":119.07,"high":123.49,"low":118.66,"close":123.13,"volume":4025441,"rsi_14":82.45,"sma_20":113.86,"sma_60":111.07,"sma_120":100.09},{"date":"2025-06-03","open":121.55,"high":122.28,"low":119.83,"close":121.37,"volume":2875020,"rsi_14":77.03,"sma_20":114.27,"sma_60":111.47,"sma_120":100.42},{"date":"2025-06-04","open":121.81,"high":122.89,"low":121.21,"close":122.46,"volume":2255930,"rsi_14":84.15,"sma_20":114.49,"sma_60":111.91,"sma_120":100.74},{"date":"2025-06-05","open":124.52,"high":125.47,"low":120.51,"close":120.93,"volume":3043269,"rsi_14":78.39,"sma_20":114.73,"sma_60":112.27,"sma_120":101.06},{"date":"2025-06-06","open":120.27,"high":120.81,"low":116.09,"close":116.88,"volume":3712899,"rsi_14":68.33,"sma_20":114.9,"sma_60":112.55,"sma_120":101.31},{"date":"2025-06-09","open":116.66,"high":117.81,"low":115.38,"close":117.4,"volume":1606031,"rsi_14":67.03,"sma_20":114.95,"sma_60":112.81,"sma_120":101.59},{"date":"2025-06-10","open":117.58,"high":118.08,"low":114.66,"close":115.96,"volume":2246150,"rsi_14":58.21,"sma_20":115.48,"sma_60":113.04,"sma_120":101.87},{"date":"2025-06-11","open":116.06,"high":117.84,"low":115.85,"close":117.81,"volume":3484745,"rsi_14":56.29,"sma_20":116.08,"sma_60":113.27,"sma_120":102.17},{"date":"2025-06-12","open":119.71,"high":121.7,"low":119.34,"close":120.96,"volume":2926822,"rsi_14":63.29,"sma_20":116.95,"sma_60":113.54,"sma_120":102.51},{"date":"2025-06-13","open":122.16,"high":123.91,"low":120.93,"close":123.3,"volume":2990838,"rsi_14":62.41,"sma_20":117.84,"sma_60":113.85,"sma_120":102.89},{"date":"2025-06-16","open":122.16,"high":123.69,"low":121.75,"close":122.86,"volume":2893656,"rsi_14":64.44,"sma_20":118.72,"sma_60":114.16,"sma_120":103.28},{"date":"2025-06-17","open":123.58,"high":124.01,"low":121.72,"close":122.76,"volume":1683830,"rsi_14":61.97,"sma_20":119.5,"sma_60":114.49,"sma_120":103.66},{"date":"2025-06-18","open":122.85,"high":123.5,"low":121.08,"close":121.51,"volume":2388278,"rsi_14":58.56,"sma_20":120.01,"sma_60":114.8,"sma_120":104.03},{"date":"2025-06-20","open":120.47,"high":122.39,"low":119.85,"close":119.9,"volume":3461259,"rsi_14":55.48,"sma_20":120.28,"sma_60":115.06,"sma_120":104.38},{"date":"2025-06-23","open":120.27,"high":123.08,"low":120.05,"close":121.22,"volume":2372982,"rsi_14":45.77,"sma_20":120.67,"sma_60":115.35,"sma_120":104.74},{"date":"2025-06-24","open":118.11,"high":120.13,"low":116.18,"close":119.37,"volume":3418543,"rsi_14":45.57,"sma_20":120.81,"sma_60":115.56,"sma_120":105.09},{"date":"2025-06-25","open":118.19,"high":119.49,"low":118.16,"close":118.67,"volume":1698537,"rsi_14":41.45,"sma_20":120.98,"sma_60":115.77,"sma_120":105.44},{"date":"2025-06-26","open":119.56,"high":122.08,"low":118.99,"close":121.91,"volume":3485644,"rsi_14":52.05,"sma_20":121.24,"sma_60":116.01,"sma_120":105.82},{"date":"2025-06-27","open":118.22,"high":118.38,"low":113.54,"close":115.04,"volume":4921791,"rsi_14":46.57,"sma_20":121.14,"sma_60":116.14,"sma_120":106.1},{"date":"2025-06-30","open":115.6,"high":117.98,"low":114.33,"close":117.83,"volume":2139985,"rsi_14":50.74,"sma_20":121.19,"sma_60":116.33,"sma_120":106.41},{"date":"2025-07-01","open":119.3,"high":119.98,"low":116.17,"close":116.87,"volume":1771529,"rsi_14":51.58,"sma_20":120.87,"sma_60":116.49,"sma_120":106.73},{"date":"2025-07-02","open":117.9,"high":118.35,"low":115.84,"close":117.6,"volume":2423366,"rsi_14":49.62,"sma_20":120.68,"sma_60":116.81,"sma_120":107.05},{"date":"2025-07-03","open":116.89,"high":119.17,"low":116.89,"close":118.95,"volume":1409345,"rsi_14":46.07,"sma_20":120.5,"sma_60":117.15,"sma_120":107.35},{"date":"2025-07-07","open":118.36,"high":121.2,"low":116.47,"close":121.02,"volume":2293533,"rsi_14":45.48,"sma_20":120.51,"sma_60":117.52,"sma_120":107.67},{"date":"2025-07-08","open":120.42,"high":120.58,"low":114.29,"close":115.06,"volume":3166162,"rsi_14":37.34,"sma_20":120.42,"sma_60":117.69,"sma_120":107.95},{"date":"2025-07-09","open":114.99,"high":117.05,"low":114.12,"close":116.6,"volume":2265999,"rsi_14":40.44,"sma_20":120.38,"sma_60":117.79,"sma_120":108.23},{"date":"2025-07-10","open":116.89,"high":117.51,"low":115.17,"close":117.05,"volume":1720150,"rsi_14":42.91,"sma_20":120.43,"sma_60":117.8,"sma_120":108.51},{"date":"2025-07-11","open":118.11,"high":118.97,"low":117.23,"close":118.77,"volume":1783598,"rsi_14":48.21,"sma_20":120.48,"sma_60":117.83,"sma_120":108.81},{"date":"2025-07-14","open":118.73,"high":121.09,"low":118.39,"close":118.45,"volume":1793326,"rsi_14":45.46,"sma_20":120.35,"sma_60":117.81,"sma_120":109.1},{"date":"2025-07-15","open":118.49,"high":118.74,"low":116.11,"close":117.96,"volume":2547106,"rsi_14":47.57,"sma_20":120.08,"sma_60":117.75,"sma_120":109.35},{"date":"2025-07-16","open":118.25,"high":119.9,"low":116.71,"close":118.6,"volume":2375249,"rsi_14":49.88,"sma_20":119.87,"sma_60":117.72,"sma_120":109.61},{"date":"2025-07-17","open":116.9,"high":117.75,"low":115.75,"close":117.51,"volume":1826468,"rsi_14":41.84,"sma_20":119.6,"sma_60":117.64,"sma_120":109.86},{"date":"2025-07-18","open":118.49,"high":118.71,"low":116.56,"close":116.64,"volume":1872973,"rsi_14":53.8,"sma_20":119.36,"sma_60":117.58,"sma_120":110.09},{"date":"2025-07-21","open":118.89,"high":122.31,"low":118.73,"close":121.53,"volume":2994971,"rsi_14":58.03,"sma_20":119.44,"sma_60":117.66,"sma_120":110.36},{"date":"2025-07-22","open":122.9,"high":128.57,"low":122.45,"close":127.43,"volume":4376572,"rsi_14":68.85,"sma_20":119.75,"sma_60":117.81,"sma_120":110.69},{"date":"2025-07-23","open":127.37,"high":128.16,"low":125.88,"close":126.02,"volume":2681177,"rsi_14":64.68,"sma_20":120.09,"sma_60":117.95,"sma_120":110.99},{"date":"2025-07-24","open":124.86,"high":127.14,"low":122.71,"close":124.62,"volume":2363060,"rsi_14":59.88,"sma_20":120.39,"sma_60":118.07,"sma_120":111.26},{"date":"2025-07-25","open":123.41,"high":126.64,"low":123.34,"close":125.67,"volume":3437363,"rsi_14":58.4,"sma_20":120.58,"sma_60":118.24,"sma_120":111.54},{"date":"2025-07-28","open":124.3,"high":124.72,"low":121.18,"close":122.59,"volume":2283014,"rsi_14":65.15,"sma_20":120.96,"sma_60":118.34,"sma_120":111.78},{"date":"2025-07-29","open":122.74,"high":125.38,"low":122.2,"close":125.12,"volume":2050215,"rsi_14":66.5,"sma_20":121.33,"sma_60":118.57,"sma_120":112.03},{"date":"2025-07-30","open":123.82,"high":125.68,"low":121.54,"close":122.22,"volume":3258876,"rsi_14":59.14,"sma_20":121.6,"sma_60":118.78,"sma_120":112.24},{"date":"2025-07-31","open":124.22,"high":127.79,"low":122.19,"close":123.2,"volume":3447663,"rsi_14":58.05,"sma_20":121.88,"sma_60":118.94,"sma_120":112.45},{"date":"2025-08-01","open":126.38,"high":126.97,"low":122.78,"close":124.05,"volume":3800144,"rsi_14":59.98,"sma_20":122.14,"sma_60":119.05,"sma_120":112.68},{"date":"2025-08-04","open":126.01,"high":130.47,"low":125.75,"close":130.17,"volume":3375999,"rsi_14":68.12,"sma_20":122.6,"sma_60":119.28,"sma_120":112.93},{"date":"2025-08-05","open":129.09,"high":133.67,"low":128.94,"close":133.3,"volume":3340681,"rsi_14":70.31,"sma_20":123.52,"sma_60":119.61,"sma_120":113.24},{"date":"2025-08-06","open":133.5,"high":134.7,"low":132.54,"close":134.16,"volume":2278266,"rsi_14":73.15,"sma_20":124.41,"sma_60":119.91,"sma_120":113.53},{"date":"2025-08-07","open":135.79,"high":135.91,"low":133.61,"close":134.52,"volume":2190346,"rsi_14":75.22,"sma_20":125.29,"sma_60":120.4,"sma_120":113.83},{"date":"2025-08-08","open":134.73,"high":136.53,"low":133.54,"close":134.35,"volume":2240403,"rsi_14":70.86,"sma_20":126.08,"sma_60":120.88,"sma_120":114.16},{"date":"2025-08-11","open":131.31,"high":134.86,"low":130.79,"close":134.2,"volume":2225105,"rsi_14":63.56,"sma_20":126.87,"sma_60":121.39,"sma_120":114.48},{"date":"2025-08-12","open":135.19,"high":135.19,"low":131.67,"close":134.12,"volume":1939299,"rsi_14":67.13,"sma_20":127.69,"sma_60":121.87,"sma_120":114.79},{"date":"2025-08-13","open":135.01,"high":135.22,"low":131.81,"close":132.45,"volume":3233169,"rsi_14":66.35,"sma_20":128.39,"sma_60":122.33,"sma_120":115.08},{"date":"2025-08-14","open":132.13,"high":133.34,"low":130.48,"close":131.49,"volume":2067185,"rsi_14":62.22,"sma_20":129.09,"sma_60":122.73,"sma_120":115.39},{"date":"2025-08-15","open":131.0,"high":132.66,"low":129.85,"close":132.11,"volume":2165047,"rsi_14":72.28,"sma_20":129.87,"sma_60":123.08,"sma_120":115.69},{"date":"2025-08-18","open":132.73,"high":132.95,"low":131.04,"close":132.27,"volume":1455692,"rsi_14":68.81,"sma_20":130.42,"sma_60":123.38,"sma_120":115.99},{"date":"2025-08-19","open":131.85,"high":132.29,"low":128.83,"close":129.02,"volume":2183249,"rsi_14":67.57,"sma_20":130.5,"sma_60":123.64,"sma_120":116.26},{"date":"2025-08-20","open":130.56,"high":133.53,"low":129.94,"close":133.44,"volume":2610198,"rsi_14":72.47,"sma_20":130.87,"sma_60":123.92,"sma_120":116.59},{"date":"2025-08-21","open":133.62,"high":136.34,"low":133.45,"close":135.07,"volume":2007635,"rsi_14":73.38,"sma_20":131.4,"sma_60":124.26,"sma_120":116.92},{"date":"2025-08-22","open":133.84,"high":136.73,"low":132.55,"close":135.98,"volume":2873497,"rsi_14":65.84,"sma_20":131.92,"sma_60":124.58,"sma_120":117.27},{"date":"2025-08-25","open":136.37,"high":136.72,"low":134.77,"close":135.35,"volume":1758309,"rsi_14":56.46,"sma_20":132.56,"sma_60":124.89,"sma_120":117.61},{"date":"2025-08-26","open":135.55,"high":138.5,"low":135.16,"close":138.37,"volume":2073075,"rsi_14":61.68,"sma_20":133.23,"sma_60":125.25,"sma_120":117.94},{"date":"2025-08-27","open":137.51,"high":138.37,"low":135.92,"close":138.2,"volume":1560234,"rsi_14":60.33,"sma_20":134.04,"sma_60":125.5,"sma_120":118.29},{"date":"2025-08-28","open":138.83,"high":139.14,"low":136.87,"close":137.81,"volume":1851013,"rsi_14":59.6,"sma_20":134.78,"sma_60":125.78,"sma_120":118.62},{"date":"2025-08-29","open":137.96,"high":143.43,"low":137.52,"close":142.83,"volume":2804566,"rsi_14":68.83,"sma_20":135.72,"sma_60":126.12,"sma_120":119.02},{"date":"2025-09-02","open":144.91,"high":147.02,"low":141.95,"close":146.76,"volume":5526264,"rsi_14":73.22,"sma_20":136.54,"sma_60":126.55,"sma_120":119.41},{"date":"2025-09-03","open":148.01,"high":148.95,"low":146.12,"close":147.78,"volume":3172418,"rsi_14":79.04,"sma_20":137.25,"sma_60":127.06,"sma_120":119.81},{"date":"2025-09-04","open":146.03,"high":147.72,"low":144.91,"close":147.41,"volume":2794828,"rsi_14":80.85,"sma_20":137.9,"sma_60":127.56,"sma_120":120.19},{"date":"2025-09-05","open":149.01,"high":151.74,"low":147.69,"close":150.84,"volume":3103196,"rsi_14":82.78,"sma_20":138.7,"sma_60":128.14,"sma_120":120.59},{"date":"2025-09-08","open":153.38,"high":154.02,"low":150.92,"close":153.16,"volume":3303595,"rsi_14":84.01,"sma_20":139.63,"sma_60":128.73,"sma_120":121.0},{"date":"2025-09-09","open":153.97,"high":154.27,"low":151.09,"close":151.74,"volume":2417698,"rsi_14":89.45,"sma_20":140.5,"sma_60":129.24,"sma_120":121.39},{"date":"2025-09-10","open":153.01,"high":155.14,"low":150.94,"close":151.81,"volume":3179654,"rsi_14":87.54,"sma_20":141.37,"sma_60":129.71,"sma_120":121.78},{"date":"2025-09-11","open":151.47,"high":152.8,"low":150.2,"close":152.71,"volume":2552348,"rsi_14":87.14,"sma_20":142.37,"sma_60":130.21,"sma_120":122.19},{"date":"2025-09-12","open":153.5,"high":153.94,"low":150.76,"close":152.23,"volume":2280308,"rsi_14":84.81,"sma_20":143.4,"sma_60":130.7,"sma_120":122.59},{"date":"2025-09-15","open":150.99,"high":153.36,"low":150.21,"close":152.74,"volume":3091586,"rsi_14":87.52,"sma_20":144.42,"sma_60":131.22,"sma_120":123.01},{"date":"2025-09-16","open":152.41,"high":153.11,"low":149.85,"close":151.39,"volume":3378234,"rsi_14":80.09,"sma_20":145.36,"sma_60":131.74,"sma_120":123.4},{"date":"2025-09-17","open":149.21,"high":153.9,"low":148.71,"close":152.18,"volume":3778636,"rsi_14":81.45,"sma_20":146.51,"sma_60":132.25,"sma_120":123.8},{"date":"2025-09-18","open":150.76,"high":153.51,"low":149.73,"close":153.36,"volume":2847429,"rsi_14":83.83,"sma_20":147.49,"sma_60":132.82,"sma_120":124.19},{"date":"2025-09-19","open":154.47,"high":161.45,"low":153.85,"close":160.12,"volume":9138217,"rsi_14":84.99,"sma_20":148.74,"sma_60":133.51,"sma_120":124.64},{"date":"2025-09-22","open":163.55,"high":163.55,"low":159.2,"close":160.12,"volume":4859572,"rsi_14":82.41,"sma_20":149.93,"sma_60":134.14,"sma_120":125.08},{"date":"2025-09-23","open":161.75,"high":162.8,"low":160.13,"close":161.31,"volume":2995655,"rsi_14":82.55,"sma_20":151.22,"sma_60":134.91,"sma_120":125.53},{"date":"2025-09-24","open":161.03,"high":161.53,"low":156.85,"close":156.88,"volume":2820444,"rsi_14":69.08,"sma_20":152.13,"sma_60":135.56,"sma_120":125.95},{"date":"2025-09-25","open":156.88,"high":159.39,"low":155.91,"close":158.84,"volume":2709217,"rsi_14":67.12,"sma_20":153.15,"sma_60":136.26,"sma_120":126.38},{"date":"2025-09-26","open":159.71,"high":163.49,"low":159.05,"close":162.34,"volume":2480881,"rsi_14":68.7,"sma_20":154.37,"sma_60":137.01,"sma_120":126.91},{"date":"2025-09-29","open":166.38,"high":167.43,"low":164.54,"close":165.66,"volume":3973478,"rsi_14":76.33,"sma_20":155.5,"sma_60":137.79,"sma_120":127.47},{"date":"2025-09-30","open":163.89,"high":168.26,"low":163.67,"close":167.44,"volume":2474629,"rsi_14":77.77,"sma_20":156.54,"sma_60":138.56,"sma_120":128.04},{"date":"2025-10-01","open":168.47,"high":170.31,"low":168.21,"close":169.06,"volume":2399949,"rsi_14":78.32,"sma_20":157.61,"sma_60":139.46,"sma_120":128.58},{"date":"2025-10-02","open":170.11,"high":170.2,"low":162.77,"close":167.03,"volume":3339204,"rsi_14":74.31,"sma_20":158.6,"sma_60":140.3,"sma_120":129.05},{"date":"2025-10-03","open":168.33,"high":169.1,"low":166.71,"close":168.3,"volume":1766661,"rsi_14":74.94,"sma_20":159.48,"sma_60":141.16,"sma_120":129.48},{"date":"2025-10-06","open":169.17,"high":171.07,"low":168.1,"close":169.28,"volume":2834546,"rsi_14":79.02,"sma_20":160.29,"sma_60":142.0,"sma_120":129.91},{"date":"2025-10-07","open":169.87,"high":169.96,"low":164.36,"close":165.19,"volume":2707152,"rsi_14":69.05,"sma_20":160.97,"sma_60":142.78,"sma_120":130.29},{"date":"2025-10-08","open":169.23,"high":169.64,"low":165.24,"close":168.45,"volume":3061838,"rsi_14":70.84,"sma_20":161.8,"sma_60":143.62,"sma_120":130.69},{"date":"2025-10-09","open":168.87,"high":169.07,"low":159.09,"close":160.66,"volume":3333757,"rsi_14":50.72,"sma_20":162.2,"sma_60":144.32,"sma_120":131.02},{"date":"2025-10-10","open":161.42,"high":163.48,"low":159.94,"close":163.29,"volume":2840622,"rsi_14":53.97,"sma_20":162.76,"sma_60":145.08,"sma_120":131.36},{"date":"2025-10-13","open":166.4,"high":171.14,"low":166.4,"close":170.96,"volume":2477611,"rsi_14":60.41,"sma_20":163.68,"sma_60":145.99,"sma_120":131.79},{"date":"2025-10-14","open":168.28,"high":172.35,"low":167.91,"close":170.06,"volume":2690926,"rsi_14":65.38,"sma_20":164.62,"sma_60":146.8,"sma_120":132.23},{"date":"2025-10-15","open":171.45,"high":178.01,"low":171.15,"close":177.56,"volume":2619710,"rsi_14":69.35,"sma_20":165.89,"sma_60":147.63,"sma_120":132.72},{"date":"2025-10-16","open":179.32,"high":186.26,"low":177.79,"close":184.29,"volume":3493080,"rsi_14":71.27,"sma_20":167.45,"sma_60":148.61,"sma_120":133.28},{"date":"2025-10-17","open":180.73,"high":180.99,"low":169.3,"close":173.33,"volume":4081908,"rsi_14":56.47,"sma_20":168.12,"sma_60":149.42,"sma_120":133.74},{"date":"2025-10-20","open":177.3,"high":177.86,"low":173.79,"close":177.32,"volume":2609300,"rsi_14":58.04,"sma_20":168.98,"sma_60":150.28,"sma_120":134.26},{"date":"2025-10-21","open":166.87,"high":167.42,"low":159.21,"close":162.12,"volume":5728467,"rsi_14":45.37,"sma_20":169.02,"sma_60":150.94,"sma_120":134.64},{"date":"2025-10-22","open":158.95,"high":163.16,"low":157.23,"close":162.42,"volume":3298205,"rsi_14":46.85,"sma_20":169.3,"sma_60":151.56,"sma_120":135.06},{"date":"2025-10-23","open":165.59,"high":165.59,"low":162.38,"close":163.58,"volume":1966384,"rsi_14":46.78,"sma_20":169.54,"sma_60":152.24,"sma_120":135.51},{"date":"2025-10-24","open":160.35,"high":163.75,"low":158.94,"close":162.27,"volume":2240960,"rsi_14":45.23,"sma_20":169.54,"sma_60":152.89,"sma_120":135.92},{"date":"2025-10-27","open":155.47,"high":159.15,"low":151.08,"close":154.14,"volume":5391842,"rsi_14":42.88,"sma_20":168.96,"sma_60":153.39,"sma_120":136.22},{"date":"2025-10-28","open":150.91,"high":156.11,"low":149.68,"close":155.75,"volume":3580079,"rsi_14":41.63,"sma_20":168.37,"sma_60":153.82,"sma_120":136.55},{"date":"2025-10-29","open":159.96,"high":159.96,"low":154.84,"close":155.74,"volume":3292435,"rsi_14":46.39,"sma_20":167.7,"sma_60":154.19,"sma_120":136.9},{"date":"2025-10-30","open":156.31,"high":162.88,"low":155.12,"close":161.53,"volume":3032306,"rsi_14":48.77,"sma_20":167.42,"sma_60":154.64,"sma_120":137.28},{"date":"2025-10-31","open":161.93,"high":161.93,"low":157.63,"close":159.74,"volume":2040882,"rsi_14":41.42,"sma_20":166.99,"sma_60":155.06,"sma_120":137.73},{"date":"2025-11-03","open":159.29,"high":161.55,"low":158.0,"close":161.43,"volume":1869570,"rsi_14":43.48,"sma_20":166.59,"sma_60":155.51,"sma_120":138.19},{"date":"2025-11-04","open":156.73,"high":159.32,"low":154.72,"close":154.88,"volume":2742807,"rsi_14":32.61,"sma_20":166.08,"sma_60":155.85,"sma_120":138.62},{"date":"2025-11-05","open":157.26,"high":159.55,"low":156.82,"close":158.62,"volume":1895242,"rsi_14":29.37,"sma_20":165.58,"sma_60":156.25,"sma_120":139.06},{"date":"2025-11-06","open":159.89,"high":162.21,"low":158.2,"close":158.23,"volume":2023736,"rsi_14":35.38,"sma_20":165.46,"sma_60":156.68,"sma_120":139.5},{"date":"2025-11-07","open":159.6,"high":160.39,"low":156.29,"close":160.34,"volume":2221337,"rsi_14":32.95,"sma_20":165.31,"sma_60":157.16,"sma_120":139.94},{"date":"2025-11-10","open":163.91,"high":168.0,"low":162.55,"close":166.81,"volume":2921163,"rsi_14":55.71,"sma_20":165.1,"sma_60":157.73,"sma_120":140.41},{"date":"2025-11-11","open":167.5,"high":167.5,"low":162.32,"close":166.73,"volume":1861680,"rsi_14":55.28,"sma_20":164.93,"sma_60":158.3,"sma_120":140.84},{"date":"2025-11-12","open":167.37,"high":173.51,"low":165.7,"close":171.95,"volume":2446526,"rsi_14":59.33,"sma_20":164.65,"sma_60":159.02,"sma_120":141.33},{"date":"2025-11-13","open":172.67,"high":173.29,"low":166.42,"close":167.75,"volume":2552476,"rsi_14":55.74,"sma_20":163.82,"sma_60":159.59,"sma_120":141.76},{"date":"2025-11-14","open":161.62,"high":168.1,"low":160.11,"close":167.0,"volume":2449941,"rsi_14":65.9,"sma_20":163.5,"sma_60":160.12,"sma_120":142.19},{"date":"2025-11-17","open":165.63,"high":167.79,"low":162.84,"close":163.85,"volume":2957479,"rsi_14":59.65,"sma_20":162.82,"sma_60":160.58,"sma_120":142.58},{"date":"2025-11-18","open":165.54,"high":167.11,"low":162.6,"close":165.39,"volume":1877861,"rsi_14":61.09,"sma_20":162.99,"sma_60":161.08,"sma_120":142.98},{"date":"2025-11-19","open":168.43,"high":171.45,"low":165.12,"close":166.56,"volume":1718883,"rsi_14":56.47,"sma_20":163.2,"sma_60":161.54,"sma_120":143.4},{"date":"2025-11-20","open":167.59,"high":168.49,"low":157.37,"close":157.55,"volume":2169528,"rsi_14":47.62,"sma_20":162.89,"sma_60":161.86,"sma_120":143.68},{"date":"2025-11-21","open":156.29,"high":159.98,"low":155.02,"close":158.94,"volume":2411205,"rsi_14":47.28,"sma_20":162.72,"sma_60":162.21,"sma_120":144.0},{"date":"2025-11-24","open":160.51,"high":165.39,"low":160.01,"close":165.1,"volume":2149773,"rsi_14":61.26,"sma_20":163.28,"sma_60":162.58,"sma_120":144.35},{"date":"2025-11-25","open":164.9,"high":167.0,"low":163.77,"close":164.77,"volume":1563749,"rsi_14":57.33,"sma_20":163.73,"sma_60":162.88,"sma_120":144.72},{"date":"2025-11-26","open":166.78,"high":172.73,"low":166.29,"close":171.87,"volume":2301535,"rsi_14":64.01,"sma_20":164.54,"sma_60":163.28,"sma_120":145.17},{"date":"2025-11-28","open":173.84,"high":174.09,"low":171.34,"close":173.27,"volume":1319450,"rsi_14":63.48,"sma_20":165.13,"sma_60":163.72,"sma_120":145.64},{"date":"2025-12-01","open":175.14,"high":175.24,"low":170.06,"close":171.27,"volume":2599814,"rsi_14":54.63,"sma_20":165.69,"sma_60":164.05,"sma_120":146.1},{"date":"2025-12-02","open":170.27,"high":170.86,"low":163.6,"close":169.04,"volume":2174967,"rsi_14":52.08,"sma_20":166.06,"sma_60":164.31,"sma_120":146.52},{"date":"2025-12-03","open":170.46,"high":171.3,"low":167.48,"close":168.45,"volume":1172637,"rsi_14":45.3,"sma_20":166.72,"sma_60":164.59,"sma_120":146.91},{"date":"2025-12-04","open":167.57,"high":171.14,"low":166.78,"close":170.69,"volume":1396234,"rsi_14":53.22,"sma_20":167.31,"sma_60":164.9,"sma_120":147.31},{"date":"2025-12-05","open":172.25,"high":172.5,"low":166.76,"close":168.1,"volume":2477032,"rsi_14":50.87,"sma_20":167.78,"sma_60":165.15,"sma_120":147.68},{"date":"2025-12-08","open":168.66,"high":169.27,"low":163.84,"close":164.01,"volume":2301592,"rsi_14":49.74,"sma_20":167.95,"sma_60":165.34,"sma_120":148.02},{"date":"2025-12-09","open":164.8,"high":166.83,"low":164.45,"close":165.56,"volume":1872222,"rsi_14":49.75,"sma_20":167.87,"sma_60":165.55,"sma_120":148.38},{"date":"2025-12-10","open":163.9,"high":164.93,"low":159.51,"close":163.4,"volume":3564257,"rsi_14":45.91,"sma_20":167.68,"sma_60":165.74,"sma_120":148.74},{"date":"2025-12-11","open":163.96,"high":171.65,"low":162.99,"close":169.66,"volume":2350463,"rsi_14":64.49,"sma_20":167.55,"sma_60":166.03,"sma_120":149.14},{"date":"2025-12-12","open":173.36,"high":174.09,"low":166.59,"close":167.54,"volume":2635803,"rsi_14":59.98,"sma_20":167.52,"sma_60":166.26,"sma_120":149.54},{"date":"2025-12-15","open":171.2,"high":171.95,"low":166.88,"close":167.67,"volume":2978966,"rsi_14":53.11,"sma_20":167.53,"sma_60":166.38,"sma_120":149.95},{"date":"2025-12-16","open":168.16,"high":169.64,"low":165.28,"close":165.81,"volume":2301678,"rsi_14":50.89,"sma_20":167.61,"sma_60":166.47,"sma_120":150.31},{"date":"2025-12-17","open":166.96,"high":168.07,"low":163.96,"close":166.79,"volume":2339052,"rsi_14":41.04,"sma_20":167.66,"sma_60":166.56,"sma_120":150.74},{"date":"2025-12-18","open":166.44,"high":170.2,"low":165.46,"close":167.88,"volume":2778063,"rsi_14":40.44,"sma_20":167.71,"sma_60":166.74,"sma_120":151.15},{"date":"2025-12-19","open":168.07,"high":175.86,"low":167.92,"close":173.46,"volume":6564957,"rsi_14":53.27,"sma_20":168.49,"sma_60":166.97,"sma_120":151.62},{"date":"2025-12-22","open":178.64,"high":180.55,"low":176.54,"close":179.35,"volume":3215334,"rsi_14":63.89,"sma_20":169.5,"sma_60":167.25,"sma_120":152.13},{"date":"2025-12-23","open":180.49,"high":181.55,"low":177.55,"close":180.49,"volume":1706722,"rsi_14":65.97,"sma_20":170.25,"sma_60":167.49,"sma_120":152.64},{"date":"2025-12-24","open":180.7,"high":181.16,"low":177.57,"close":180.56,"volume":1151834,"rsi_14":63.89,"sma_20":171.02,"sma_60":167.71,"sma_120":153.13},{"date":"2025-12-26","open":182.23,"high":183.19,"low":179.84,"close":182.42,"volume":1426836,"rsi_14":70.58,"sma_20":171.53,"sma_60":167.92,"sma_120":153.69},{"date":"2025-12-29","open":174.74,"high":175.24,"low":168.66,"close":170.6,"volume":3553669,"rsi_14":57.75,"sma_20":171.38,"sma_60":167.98,"sma_120":154.14},{"date":"2025-12-30","open":173.69,"high":173.75,"low":170.41,"close":171.1,"volume":1809902,"rsi_14":56.68,"sma_20":171.37,"sma_60":168.02,"sma_120":154.59},{"date":"2025-12-31","open":169.48,"high":172.36,"low":168.36,"close":168.8,"volume":1225711,"rsi_14":56.49,"sma_20":171.36,"sma_60":168.0,"sma_120":155.0},{"date":"2026-01-02","open":169.5,"high":170.26,"low":164.29,"close":169.71,"volume":2079923,"rsi_14":50.07,"sma_20":171.42,"sma_60":168.07,"sma_120":155.43},{"date":"2026-01-05","open":173.16,"high":180.87,"low":171.95,"close":174.4,"volume":2870360,"rsi_14":58.84,"sma_20":171.61,"sma_60":168.17,"sma_120":155.89},{"date":"2026-01-06","open":175.92,"high":179.97,"low":174.54,"close":179.84,"volume":1919307,"rsi_14":63.79,"sma_20":172.2,"sma_60":168.48,"sma_120":156.4},{"date":"2026-01-07","open":175.53,"high":181.61,"low":173.56,"close":181.28,"volume":2461669,"rsi_14":67.7,"sma_20":173.06,"sma_60":168.78,"sma_120":156.93},{"date":"2026-01-08","open":178.13,"high":185.72,"low":177.74,"close":185.66,"volume":2197717,"rsi_14":70.03,"sma_20":174.07,"sma_60":169.01,"sma_120":157.5},{"date":"2026-01-09","open":186.59,"high":191.05,"low":186.03,"close":190.31,"volume":2581449,"rsi_14":72.14,"sma_20":175.42,"sma_60":169.35,"sma_120":158.07},{"date":"2026-01-12","open":195.68,"high":198.14,"low":193.18,"close":193.49,"volume":3111093,"rsi_14":70.75,"sma_20":176.62,"sma_60":169.61,"sma_120":158.62},{"date":"2026-01-13","open":196.15,"high":199.93,"low":194.69,"close":198.22,"volume":2800270,"rsi_14":70.03,"sma_20":178.16,"sma_60":169.83,"sma_120":159.22},{"date":"2026-01-14","open":201.08,"high":201.08,"low":193.34,"close":196.43,"volume":3071626,"rsi_14":66.69,"sma_20":179.61,"sma_60":170.21,"sma_120":159.81},{"date":"2026-01-15","open":195.46,"high":201.0,"low":193.56,"close":199.55,"volume":1990015,"rsi_14":68.69,"sma_20":181.3,"sma_60":170.58,"sma_120":160.43},{"date":"2026-01-16","open":198.19,"high":199.35,"low":193.86,"close":196.63,"volume":2158265,"rsi_14":63.69,"sma_20":182.8,"sma_60":171.15,"sma_120":161.04},{"date":"2026-01-20","open":205.17,"high":208.67,"low":204.61,"close":208.19,"volume":3188237,"rsi_14":86.4,"sma_20":184.82,"sma_60":171.91,"sma_120":161.73},{"date":"2026-01-21","open":212.81,"high":212.88,"low":203.03,"close":204.46,"volume":3591127,"rsi_14":80.41,"sma_20":186.38,"sma_60":172.59,"sma_120":162.42},{"date":"2026-01-22","open":205.62,"high":214.32,"low":205.37,"close":212.77,"volume":2449890,"rsi_14":86.13,"sma_20":188.06,"sma_60":173.43,"sma_120":163.16},{"date":"2026-01-23","open":214.57,"high":215.02,"low":210.95,"close":213.61,"volume":2598100,"rsi_14":86.11,"sma_20":189.72,"sma_60":174.42,"sma_120":163.9},{"date":"2026-01-26","open":219.67,"high":222.48,"low":214.41,"close":214.48,"volume":3811400,"rsi_14":85.18,"sma_20":191.42,"sma_60":175.39,"sma_120":164.6},{"date":"2026-01-27","open":216.06,"high":217.3,"low":208.74,"close":215.23,"volume":3101900,"rsi_14":83.85,"sma_20":193.07,"sma_60":176.38,"sma_120":165.28},{"date":"2026-01-28","open":218.2,"high":223.33,"low":215.67,"close":222.03,"volume":2866800,"rsi_14":85.35,"sma_20":195.66,"sma_60":177.39,"sma_120":166.01},{"date":"2026-01-29","open":223.55,"high":224.03,"low":209.02,"close":214.58,"volume":4298600,"rsi_14":73.82,"sma_20":197.84,"sma_60":178.3,"sma_120":166.68},{"date":"2026-01-30","open":201.66,"high":203.74,"low":187.71,"close":189.68,"volume":7153600,"rsi_14":49.61,"sma_20":198.89,"sma_60":178.77,"sma_120":167.14},{"date":"2026-02-02","open":187.02,"high":194.16,"low":186.23,"close":190.0,"volume":3724900,"rsi_14":47.76,"sma_20":199.91,"sma_60":179.35,"sma_120":167.6},{"date":"2026-02-03","open":200.28,"high":201.11,"low":190.39,"close":196.5,"volume":3558900,"rsi_14":48.92,"sma_20":201.02,"sma_60":179.98,"sma_120":168.11},{"date":"2026-02-04","open":199.9,"high":200.48,"low":190.01,"close":197.68,"volume":2958700,"rsi_14":50.79,"sma_20":201.91,"sma_60":180.63,"sma_120":168.65},{"date":"2026-02-05","open":192.95,"high":198.13,"low":187.98,"close":188.63,"volume":3999800,"rsi_14":43.59,"sma_20":202.28,"sma_60":181.1,"sma_120":169.13},{"date":"2026-02-06","open":193.75,"high":197.89,"low":193.75,"close":195.75,"volume":2732500,"rsi_14":49.51,"sma_20":202.79,"sma_60":181.58,"sma_120":169.65},{"date":"2026-02-09","open":199.14,"high":209.42,"low":199.02,"close":208.93,"volume":2626875,"rsi_14":80.75,"sma_20":189.49,"sma_60":174.34,"sma_120":163.87},{"date":"2026-02-10","open":210.64,"high":211.94,"low":208.62,"close":210.97,"volume":2060103,"rsi_14":79.92,"sma_20":191.02,"sma_60":175.26,"sma_120":164.54},{"date":"2026-02-11","open":216.17,"high":217.33,"low":208.87,"close":216.25,"volume":1793636,"rsi_14":79.86,"sma_20":192.71,"sma_60":176.26,"sma_120":165.22},{"date":"2026-02-12","open":213.58,"high":217.71,"low":204.26,"close":204.32,"volume":3761520,"rsi_14":66.13,"sma_20":194.41,"sma_60":176.97,"sma_120":165.81},{"date":"2026-02-13","open":207.35,"high":216.28,"low":204.51,"close":215.65,"volume":2672936,"rsi_14":69.14,"sma_20":196.64,"sma_60":177.9,"sma_120":166.48},{"date":"2026-02-17","open":209.13,"high":213.51,"low":206.15,"close":212.04,"volume":2220103,"rsi_14":64.02,"sma_20":198.81,"sma_60":178.74,"sma_120":167.12},{"date":"2026-02-18","open":214.87,"high":222.27,"low":212.67,"close":219.69,"volume":2827500,"rsi_14":48.95,"sma_20":208.06,"sma_60":186.86,"sma_120":174.2},{"date":"2026-02-19","open":219.03,"high":223.79,"low":217.14,"close":223.5,"volume":1680100,"rsi_14":54.13,"sma_20":209.02,"sma_60":187.96,"sma_120":174.91},{"date":"2026-02-20","open":223.88,"high":228.1,"low":220.05,"close":227.27,"volume":2389912,"rsi_14":71.65,"sma_20":209.74,"sma_60":189.1,"sma_120":175.65},{"date":"2026-02-23","open":229.4,"high":239.78,"low":229.01,"close":239.45,"volume":2688100,"rsi_14":75.06,"sma_20":211.04,"sma_60":190.34,"sma_120":176.46},{"date":"2026-02-24","open":234.83,"high":244.71,"low":233.27,"close":243.09,"volume":1794616,"rsi_14":72.32,"sma_20":205.16,"sma_60":181.36,"sma_120":168.8},{"date":"2026-02-25","open":244.43,"high":244.62,"low":238.72,"close":239.51,"volume":2152278,"rsi_14":70.99,"sma_20":208.15,"sma_60":182.71,"sma_120":169.69},{"date":"2026-02-26","open":237.4,"high":245.62,"low":235.16,"close":245.34,"volume":1610522,"rsi_14":71.78,"sma_20":211.37,"sma_60":184.13,"sma_120":170.64},{"date":"2026-02-27","open":247.64,"high":251.69,"low":246.0,"close":250.51,"volume":2510564,"rsi_14":75.08,"sma_20":214.63,"sma_60":185.52,"sma_120":171.63},{"date":"2026-03-02","open":253.28,"high":254.59,"low":243.54,"close":251.55,"volume":2496285,"rsi_14":72.23,"sma_20":217.68,"sma_60":186.93,"sma_120":172.62},{"date":"2026-03-03","open":238.5,"high":238.5,"low":226.39,"close":233.92,"volume":3600042,"rsi_14":63.11,"sma_20":219.68,"sma_60":187.95,"sma_120":173.48},{"date":"2026-03-04","open":239.62,"high":240.71,"low":228.63,"close":232.14,"volume":1944720,"rsi_14":59.0,"sma_20":221.35,"sma_60":189.01,"sma_120":174.3},{"date":"2026-03-05","open":230.2,"high":230.2,"low":214.34,"close":220.93,"volume":5237708,"rsi_14":55.21,"sma_20":222.57,"sma_60":189.9,"sma_120":175.01},{"date":"2026-03-06","open":216.87,"high":224.12,"low":214.46,"close":220.44,"volume":2178946,"rsi_14":54.12,"sma_20":223.59,"sma_60":190.84,"sma_120":175.71},{"date":"2026-03-09","open":214.99,"high":225.08,"low":211.78,"close":224.18,"volume":2096841,"rsi_14":53.55,"sma_20":224.96,"sma_60":191.81,"sma_120":176.44},{"date":"2026-03-10","open":228.63,"high":231.19,"low":225.9,"close":226.36,"volume":1948188,"rsi_14":61.0,"sma_20":225.86,"sma_60":192.8,"sma_120":177.17},{"date":"2026-03-11","open":221.86,"high":223.92,"low":216.13,"close":222.24,"volume":1773411,"rsi_14":53.39,"sma_20":226.73,"sma_60":193.87,"sma_120":177.86},{"date":"2026-03-12","open":220.76,"high":222.18,"low":215.3,"close":217.69,"volume":1635002,"rsi_14":52.85,"sma_20":226.96,"sma_60":194.84,"sma_120":178.52},{"date":"2026-03-13","open":216.42,"high":216.42,"low":206.12,"close":207.01,"volume":2879504,"rsi_14":38.21,"sma_20":226.84,"sma_60":195.53,"sma_120":179.05},{"date":"2026-03-16","open":205.65,"high":211.59,"low":204.93,"close":209.63,"volume":2510851,"rsi_14":27.2,"sma_20":226.75,"sma_60":196.26,"sma_120":179.57},{"date":"2026-03-17","open":210.95,"high":214.44,"low":207.42,"close":208.92,"volume":1545407,"rsi_14":28.3,"sma_20":226.36,"sma_60":196.87,"sma_120":180.08},{"date":"2026-03-18","open":201.85,"high":203.14,"low":193.77,"close":195.59,"volume":3172785,"rsi_14":18.07,"sma_20":225.91,"sma_60":197.23,"sma_120":180.47},{"date":"2026-03-19","open":179.55,"high":186.28,"low":178.05,"close":184.31,"volume":5781304,"rsi_14":10.76,"sma_20":224.32,"sma_60":197.44,"sma_120":180.75},{"date":"2026-03-20","open":184.81,"high":184.82,"low":175.11,"close":178.67,"volume":7621433,"rsi_14":9.48,"sma_20":222.62,"sma_60":197.6,"sma_120":180.96},{"date":"2026-03-23","open":179.25,"high":187.58,"low":178.46,"close":183.57,"volume":3783700,"rsi_14":17.51,"sma_20":220.42,"sma_60":197.85,"sma_120":181.22},{"date":"2026-03-24","open":180.71,"high":185.51,"low":178.12,"close":183.02,"volume":2627241,"rsi_14":17.75,"sma_20":217.39,"sma_60":198.05,"sma_120":181.47},{"date":"2026-03-25","open":191.51,"high":193.17,"low":187.81,"close":191.58,"volume":4147807,"rsi_14":30.15,"sma_20":214.97,"sma_60":198.44,"sma_120":181.79},{"date":"2026-03-26","open":185.92,"high":195.63,"low":184.74,"close":187.08,"volume":3642425,"rsi_14":28.41,"sma_20":212.01,"sma_60":198.82,"sma_120":182.08},{"date":"2026-03-27","open":184.84,"high":193.95,"low":184.84,"close":192.91,"volume":3051494,"rsi_14":30.18,"sma_20":209.11,"sma_60":199.27,"sma_120":182.41},{"date":"2026-03-30","open":196.41,"high":198.02,"low":188.89,"close":191.37,"volume":2442635,"rsi_14":27.77,"sma_20":206.09,"sma_60":199.73,"sma_120":182.74},{"date":"2026-03-31","open":196.25,"high":202.89,"low":195.91,"close":202.46,"volume":3312337,"rsi_14":38.47,"sma_20":204.52,"sma_60":200.27,"sma_120":183.15},{"date":"2026-04-01","open":208.03,"high":213.11,"low":205.49,"close":209.55,"volume":3210782,"rsi_14":45.48,"sma_20":203.4,"sma_60":200.97,"sma_120":183.62},{"date":"2026-04-02","open":200.17,"high":210.96,"low":197.85,"close":208.01,"volume":2182881,"rsi_14":50.63,"sma_20":202.75,"sma_60":201.64,"sma_120":184.01},{"date":"2026-04-06","open":208.46,"high":210.31,"low":207.18,"close":207.97,"volume":1427732,"rsi_14":48.98,"sma_20":202.13,"sma_60":202.34,"sma_120":184.41},{"date":"2026-04-07","open":206.89,"high":209.23,"low":202.15,"close":209.09,"volume":1416224,"rsi_14":50.04,"sma_20":201.36,"sma_60":203.04,"sma_120":184.8},{"date":"2026-04-08","open":219.79,"high":221.43,"low":212.69,"close":215.04,"volume":2929382,"rsi_14":63.91,"sma_20":200.79,"sma_60":203.83,"sma_120":185.28},{"date":"2026-04-09","open":216.09,"high":219.82,"low":212.75,"close":215.89,"volume":1387877,"rsi_14":76.69,"sma_20":200.48,"sma_60":204.53,"sma_120":185.75},{"date":"2026-04-10","open":217.25,"high":219.16,"low":215.18,"close":218.19,"volume":2081186,"rsi_14":85.39,"sma_20":200.5,"sma_60":205.17,"sma_120":186.21},{"date":"2026-04-13","open":215.72,"high":218.38,"low":213.83,"close":216.83,"volume":1318064,"rsi_14":81.77,"sma_20":200.99,"sma_60":205.77,"sma_120":186.63},{"date":"2026-04-14","open":218.69,"high":222.35,"low":217.22,"close":219.38,"volume":1839007,"rsi_14":83.47,"sma_20":201.48,"sma_60":206.42,"sma_120":187.06},{"date":"2026-04-15","open":217.56,"high":219.6,"low":213.18,"close":213.85,"volume":1833697,"rsi_14":71.63,"sma_20":201.73,"sma_60":206.94,"sma_120":187.43},{"date":"2026-04-16","open":214.59,"high":216.55,"low":212.84,"close":214.38,"volume":1496164,"rsi_14":78.85,"sma_20":202.67,"sma_60":207.66,"sma_120":187.82},{"date":"2026-04-17","open":217.19,"high":223.78,"low":217.19,"close":219.54,"volume":2099908,"rsi_14":78.58,"sma_20":204.44,"sma_60":208.47,"sma_120":188.24},{"date":"2026-04-20","open":217.43,"high":217.53,"low":211.48,"close":215.84,"volume":2045896,"rsi_14":75.05,"sma_20":206.3,"sma_60":209.25,"sma_120":188.63},{"date":"2026-04-21","open":214.11,"high":215.52,"low":202.21,"close":202.57,"volume":2670511,"rsi_14":50.06,"sma_20":207.25,"sma_60":209.79,"sma_120":188.93},{"date":"2026-04-22","open":206.95,"high":207.28,"low":202.77,"close":203.55,"volume":2124469,"rsi_14":42.95,"sma_20":208.27,"sma_60":210.28,"sma_120":189.22},{"date":"2026-04-23","open":199.74,"high":201.66,"low":195.3,"close":198.45,"volume":2670205,"rsi_14":40.13,"sma_20":208.63,"sma_60":210.58,"sma_120":189.53},{"date":"2026-04-24","open":201.07,"high":201.15,"low":197.19,"close":199.72,"volume":2148635,"rsi_14":41.58,"sma_20":209.26,"sma_60":210.88,"sma_120":189.83},{"date":"2026-04-27","open":197.53,"high":199.92,"low":196.19,"close":197.63,"volume":1660824,"rsi_14":38.68,"sma_20":209.5,"sma_60":211.08,"sma_120":190.05},{"date":"2026-04-28","open":193.01,"high":194.24,"low":187.08,"close":188.75,"volume":2973723,"rsi_14":25.39,"sma_20":209.36,"sma_60":211.04,"sma_120":190.2},{"date":"2026-04-29","open":186.36,"high":186.51,"low":182.72,"close":183.09,"volume":2354572,"rsi_14":21.87,"sma_20":208.39,"sma_60":210.86,"sma_120":190.24},{"date":"2026-04-30","open":188.22,"high":189.52,"low":185.48,"close":187.73,"volume":2665713,"rsi_14":24.89,"sma_20":207.3,"sma_60":210.69,"sma_120":190.26},{"date":"2026-05-01","open":185.84,"high":187.21,"low":182.34,"close":183.09,"volume":2773903,"rsi_14":23.69,"sma_20":206.06,"sma_60":210.46,"sma_120":190.34},{"date":"2026-05-04","open":182.39,"high":183.24,"low":178.78,"close":179.47,"volume":2346762,"rsi_14":19.32,"sma_20":204.63,"sma_60":210.12,"sma_120":190.35},{"date":"2026-05-05","open":182.29,"high":182.95,"low":177.57,"close":177.69,"volume":1869363,"rsi_14":20.54,"sma_20":203.06,"sma_60":209.79,"sma_120":190.47},{"date":"2026-05-06","open":187.16,"high":190.37,"low":186.02,"close":189.33,"volume":2572173,"rsi_14":32.84,"sma_20":201.77,"sma_60":209.47,"sma_120":190.69},{"date":"2026-05-07","open":195.0,"high":197.3,"low":187.14,"close":187.29,"volume":3821925,"rsi_14":26.7,"sma_20":200.33,"sma_60":209.18,"sma_120":190.88},{"date":"2026-05-08","open":189.03,"high":193.29,"low":188.57,"close":192.72,"volume":1905668,"rsi_14":33.77,"sma_20":199.05,"sma_60":208.84,"sma_120":191.13},{"date":"2026-05-11","open":194.65,"high":200.13,"low":194.49,"close":196.34,"volume":2103988,"rsi_14":44.92,"sma_20":198.03,"sma_60":208.62,"sma_120":191.48},{"date":"2026-05-12","open":192.58,"high":197.61,"low":189.62,"close":196.55,"volume":1736398,"rsi_14":44.28,"sma_20":196.88,"sma_60":208.37,"sma_120":191.81},{"date":"2026-05-13","open":194.29,"high":196.12,"low":192.31,"close":195.47,"volume":2173370,"rsi_14":47.34,"sma_20":195.96,"sma_60":208.02,"sma_120":192.14},{"date":"2026-05-14","open":195.0,"high":195.03,"low":191.02,"close":192.17,"volume":1521711,"rsi_14":43.51,"sma_20":194.84,"sma_60":207.81,"sma_120":192.39},{"date":"2026-05-15","open":184.53,"high":184.53,"low":178.64,"close":179.87,"volume":2844601,"rsi_14":37.08,"sma_20":192.85,"sma_60":207.21,"sma_120":192.55},{"date":"2026-05-18","open":181.54,"high":183.47,"low":177.2,"close":178.75,"volume":1648981,"rsi_14":41.71,"sma_20":190.99,"sma_60":206.64,"sma_120":192.69},{"date":"2026-05-19","open":176.6,"high":176.72,"low":172.0,"close":172.96,"volume":3238672,"rsi_14":41.7,"sma_20":189.51,"sma_60":205.73,"sma_120":192.84},{"date":"2026-05-20","open":174.45,"high":178.45,"low":172.56,"close":177.7,"volume":1747335,"rsi_14":41.9,"sma_20":188.22,"sma_60":204.63,"sma_120":192.99},{"date":"2026-05-21","open":174.56,"high":180.19,"low":172.77,"close":177.3,"volume":1483539,"rsi_14":44.79,"sma_20":187.15,"sma_60":203.58,"sma_120":193.15},{"date":"2026-05-22","open":176.69,"high":177.15,"low":173.48,"close":175.46,"volume":1435109,"rsi_14":46.37,"sma_20":185.94,"sma_60":202.41,"sma_120":193.27},{"date":"2026-05-26","open":179.67,"high":181.28,"low":177.72,"close":180.11,"volume":1623839,"rsi_14":52.15,"sma_20":185.07,"sma_60":201.22,"sma_120":193.37},{"date":"2026-05-27","open":176.15,"high":178.5,"low":174.44,"close":174.47,"volume":1474773,"rsi_14":35.78,"sma_20":184.35,"sma_60":199.94,"sma_120":193.43},{"date":"2026-05-28","open":171.87,"high":179.54,"low":170.46,"close":177.52,"volume":2129720,"rsi_14":40.86,"sma_20":184.07,"sma_60":199.0,"sma_120":193.47},{"date":"2026-05-29","open":178.71,"high":184.28,"low":176.89,"close":182.68,"volume":3675596,"rsi_14":40.55,"sma_20":183.82,"sma_60":198.17,"sma_120":193.59},{"date":"2026-06-01","open":176.52,"high":177.81,"low":172.53,"close":176.57,"volume":2009466,"rsi_14":31.88,"sma_20":183.46,"sma_60":197.42,"sma_120":193.66},{"date":"2026-06-02","open":177.54,"high":179.13,"low":174.77,"close":178.94,"volume":2021211,"rsi_14":34.42,"sma_20":183.41,"sma_60":196.72,"sma_120":193.78},{"date":"2026-06-03","open":175.91,"high":175.91,"low":171.53,"close":171.65,"volume":2404921,"rsi_14":31.08,"sma_20":183.09,"sma_60":195.83,"sma_120":193.82},{"date":"2026-06-04","open":174.62,"high":178.08,"low":174.42,"close":176.75,"volume":2101765,"rsi_14":37.94,"sma_20":182.44,"sma_60":195.0,"sma_120":193.9},{"date":"2026-06-05","open":172.55,"high":172.8,"low":162.93,"close":163.66,"volume":4575714,"rsi_14":37.54,"sma_20":181.23,"sma_60":194.01,"sma_120":193.94},{"date":"2026-06-08","open":164.0,"high":165.76,"low":161.56,"close":162.11,"volume":2963512,"rsi_14":37.3,"sma_20":179.68,"sma_60":193.08,"sma_120":193.96},{"date":"2026-06-09","open":163.71,"high":164.01,"low":154.46,"close":159.93,"volume":2892115,"rsi_14":39.43,"sma_20":177.83,"sma_60":192.28,"sma_120":198.63},{"date":"2026-06-10","open":155.36,"high":158.5,"low":151.43,"close":152.48,"volume":3791011,"rsi_14":30.65,"sma_20":175.6,"sma_60":191.32,"sma_120":193.79},{"date":"2026-06-11","open":153.01,"high":158.6,"low":150.7,"close":157.76,"volume":3494955,"rsi_14":35.98,"sma_20":173.69,"sma_60":190.46,"sma_120":193.67},{"date":"2026-06-12","open":157.9,"high":164.7,"low":157.4,"close":162.64,"volume":3812255,"rsi_14":41.07,"sma_20":172.19,"sma_60":189.9,"sma_120":193.57},{"date":"2026-06-15","open":173.28,"high":176.29,"low":170.9,"close":171.8,"volume":3623496,"rsi_14":44.46,"sma_20":171.77,"sma_60":189.69,"sma_120":193.57},{"date":"2026-06-16","open":174.02,"high":177.16,"low":173.25,"close":175.82,"volume":2711925,"rsi_14":50.66,"sma_20":171.6,"sma_60":189.63,"sma_120":193.62},{"date":"2026-06-17","open":174.55,"high":182.21,"low":172.78,"close":172.99,"volume":4371888,"rsi_14":46.72,"sma_20":171.57,"sma_60":189.45,"sma_120":193.65},{"date":"2026-06-18","open":172.77,"high":176.53,"low":165.69,"close":166.66,"volume":4724211,"rsi_14":39.56,"sma_20":171.01,"sma_60":189.17,"sma_120":193.61},{"date":"2026-06-22","open":164.08,"high":166.9,"low":162.16,"close":166.85,"volume":2486923,"rsi_14":43.19,"sma_20":170.45,"sma_60":188.75,"sma_120":193.59},{"date":"2026-06-23","open":161.6,"high":163.58,"low":160.0,"close":160.16,"volume":3198131,"rsi_14":37.65,"sma_20":169.67,"sma_60":188.29,"sma_120":193.55},{"date":"2026-06-24","open":154.73,"high":158.48,"low":151.61,"close":153.46,"volume":4090738,"rsi_14":37.98,"sma_20":168.32,"sma_60":187.63,"sma_120":193.45},{"date":"2026-06-25","open":156.81,"high":157.94,"low":153.18,"close":156.18,"volume":2035519,"rsi_14":36.02,"sma_20":167.38,"sma_60":187.03,"sma_120":193.38},{"date":"2026-06-26","open":158.07,"high":160.53,"low":156.45,"close":157.23,"volume":2739683,"rsi_14":44.67,"sma_20":166.34,"sma_60":186.27,"sma_120":193.27},{"date":"2026-06-29","open":155.2,"high":155.75,"low":151.91,"close":153.76,"volume":2687684,"rsi_14":43.35,"sma_20":164.87,"sma_60":185.33,"sma_120":193.15},{"date":"2026-06-30","open":153.05,"high":155.3,"low":149.38,"close":155.13,"volume":2475973,"rsi_14":46.21,"sma_20":163.8,"sma_60":184.44,"sma_120":193.04},{"date":"2026-07-01","open":154.31,"high":160.55,"low":154.19,"close":154.85,"volume":1658754,"rsi_14":52.17,"sma_20":162.59,"sma_60":183.55,"sma_120":192.94},{"date":"2026-07-02","open":149.88,"high":155.04,"low":148.13,"close":153.86,"volume":5196091,"rsi_14":46.16,"sma_20":161.7,"sma_60":182.62,"sma_120":192.83},{"date":"2026-07-06","open":156.69,"high":158.07,"low":152.22,"close":154.94,"volume":2875014,"rsi_14":41.8,"sma_20":160.61,"sma_60":181.6,"sma_120":192.71},{"date":"2026-07-07","open":154.2,"high":156.31,"low":148.88,"close":150.33,"volume":1891866,"rsi_14":24.64,"sma_20":159.95,"sma_60":180.5,"sma_120":192.52},{"date":"2026-07-08","open":146.49,"high":147.14,"low":141.61,"close":144.89,"volume":3679257,"rsi_14":14.64,"sma_20":159.08,"sma_60":179.27,"sma_120":192.22},{"date":"2026-07-09","open":148.01,"high":149.38,"low":145.21,"close":149.03,"volume":1798143,"rsi_14":23.45,"sma_20":158.54,"sma_60":178.13,"sma_120":191.95},{"date":"2026-07-10","open":147.84,"high":149.22,"low":145.44,"close":146.87,"volume":1725539,"rsi_14":25.81,"sma_20":158.26,"sma_60":176.92,"sma_120":191.67},{"date":"2026-07-13","open":144.8,"high":145.44,"low":142.24,"close":143.51,"volume":2210925,"rsi_14":23.52,"sma_20":157.55,"sma_60":175.73,"sma_120":191.34},{"date":"2026-07-14","open":148.01,"high":148.96,"low":143.66,"close":144.41,"volume":2023266,"rsi_14":29.4,"sma_20":156.64,"sma_60":174.56,"sma_120":191.11},{"date":"2026-07-15","open":144.4,"high":144.79,"low":139.91,"close":142.23,"volume":2256473,"rsi_14":33.39,"sma_20":155.16,"sma_60":173.26,"sma_120":190.86},{"date":"2026-07-16","open":139.85,"high":140.63,"low":136.63,"close":137.29,"volume":2595937,"rsi_14":23.75,"sma_20":153.23,"sma_60":171.94,"sma_120":190.6},{"date":"2026-07-17","open":136.06,"high":138.04,"low":134.38,"close":136.97,"volume":3049120,"rsi_14":21.24,"sma_20":151.43,"sma_60":170.84,"sma_120":190.32},{"date":"2026-07-20","open":137.11,"high":138.18,"low":135.36,"close":136.34,"volume":2042335,"rsi_14":23.13,"sma_20":149.92,"sma_60":169.71,"sma_120":189.99},{"date":"2026-07-21","open":139.3,"high":141.64,"low":137.85,"close":141.62,"volume":2901789,"rsi_14":31.38,"sma_20":148.65,"sma_60":168.76,"sma_120":189.67},{"date":"2026-07-22","open":144.26,"high":149.15,"low":144.26,"close":147.05,"volume":3678060,"rsi_14":40.59,"sma_20":148.0,"sma_60":167.87,"sma_120":189.38},{"date":"2026-07-23","open":142.5,"high":145.67,"low":142.18,"close":144.51,"volume":2631178,"rsi_14":39.15,"sma_20":147.55,"sma_60":166.98,"sma_120":189.03},{"date":"2026-07-24","open":145.28,"high":146.89,"low":143.89,"close":145.13,"volume":1813926,"rsi_14":38.49,"sma_20":147.0,"sma_60":166.24,"sma_120":188.64},{"date":"2026-07-27","open":146.71,"high":147.99,"low":144.17,"close":145.96,"volume":1899415,"rsi_14":44.38,"sma_20":146.43,"sma_60":165.61,"sma_120":188.24},{"date":"2026-07-28","open":143.68,"high":145.31,"low":141.01,"close":143.71,"volume":1985832,"rsi_14":48.44,"sma_20":145.94,"sma_60":164.87,"sma_120":187.78},{"date":"2026-07-29","open":142.83,"high":147.15,"low":139.9,"close":144.43,"volume":2746243,"rsi_14":42.31,"sma_20":145.38,"sma_60":164.21,"sma_120":187.34},{"date":"2026-07-30","open":146.63,"high":150.86,"low":144.47,"close":150.75,"volume":2743848,"rsi_14":55.32,"sma_20":145.19,"sma_60":163.73,"sma_120":186.92},{"date":"2026-07-31","open":147.2,"high":148.3,"low":142.79,"close":145.27,"volume":2867694,"rsi_14":52.35,"sma_20":144.76,"sma_60":163.19,"sma_120":186.49},{"date":"2026-08-03","open":144.68,"high":147.81,"low":143.5,"close":147.42,"volume":1444367,"rsi_14":53.86,"sma_20":144.39,"sma_60":162.48,"sma_120":186.45},{"date":"2026-08-04","open":151.0,"high":153.81,"low":149.65,"close":150.61,"volume":2406625,"rsi_14":60.29,"sma_20":144.4,"sma_60":161.86,"sma_120":185.94},{"date":"2026-08-05","open":159.96,"high":166.21,"low":158.6,"close":165.45,"volume":5504210,"rsi_14":77.85,"sma_20":145.43,"sma_60":161.4,"sma_120":185.51},{"date":"2026-08-06","open":163.04,"high":168.95,"low":162.53,"close":167.92,"volume":4221259},{"date":"2026-08-07","open":177.46,"high":181.4,"low":176.78,"close":178.82,"volume":5020320,"rsi_14":83.7,"sma_20":147.97,"sma_60":160.61,"sma_120":184.88},{"date":"2026-08-10","open":178.39,"high":181.62,"low":174.65,"close":180.48,"volume":3544081,"rsi_14":82.71,"sma_20":149.82,"sma_60":160.35,"sma_120":184.61},{"date":"2026-08-11","open":180.0,"high":183.64,"low":179.26,"close":181.75,"volume":2443289},{"date":"2026-08-12","open":186.8,"high":187.99,"low":183.77,"close":185.18,"volume":3387299,"rsi_14":86.23,"sma_20":153.83,"sma_60":160.25,"sma_120":183.96},{"date":"2026-08-13","open":182.15,"high":182.9,"low":178.0,"close":180.36,"volume":3767415,"rsi_14":79.2,"sma_20":155.99,"sma_60":160.27,"sma_120":183.56},{"date":"2026-08-14","open":182.9,"high":187.88,"low":182.26,"close":186.46,"volume":2902229,"rsi_14":80.87,"sma_20":158.46,"sma_60":160.49,"sma_120":183.11},{"date":"2026-08-17","open":188.0,"high":191.25,"low":186.55,"close":188.78,"volume":2138020,"rsi_14":84.32,"sma_20":161.08,"sma_60":160.67,"sma_120":182.65},{"date":"2026-08-18","open":186.48,"high":189.69,"low":184.62,"close":186.94,"volume":2525364,"rsi_14":81.82,"sma_20":163.35,"sma_60":160.82,"sma_120":182.2},{"date":"2026-08-19","open":196.66,"high":208.27,"low":196.09,"close":207.72,"volume":5292257},{"date":"2026-08-20","open":204.45,"high":213.52,"low":204.23,"close":212.04,"volume":5570218,"rsi_14":91.68,"sma_20":169.76,"sma_60":161.87,"sma_120":181.55},{"date":"2026-08-21","open":216.3,"high":218.4,"low":214.5,"close":216.06,"volume":5430707,"rsi_14":91.87,"sma_20":173.31,"sma_60":162.56,"sma_120":181.25},{"date":"2026-08-24","open":217.03,"high":220.3,"low":213.34,"close":217.89,"volume":3673793,"rsi_14":91.74,"sma_20":176.9,"sma_60":163.23,"sma_120":181.11},{"date":"2026-08-25","open":212.0,"high":224.43,"low":212.0,"close":224.11,"volume":3311122},{"date":"2026-08-26","open":219.5,"high":222.18,"low":213.6,"close":214.04,"volume":3607022,"rsi_14":78.98,"sma_20":184.4,"sma_60":164.53,"sma_120":180.98},{"date":"2026-08-27","open":214.11,"high":216.11,"low":210.79,"close":215.44,"volume":2093972,"rsi_14":76.13,"sma_20":187.64,"sma_60":165.14,"sma_120":180.93},{"date":"2026-08-28","open":216.31,"high":216.32,"low":204.8,"close":206.25,"volume":3736173,"rsi_14":66.6,"sma_20":190.69,"sma_60":165.72,"sma_120":180.78},{"date":"2026-08-31","open":205.06,"high":206.95,"low":200.32,"close":203.11,"volume":3871253,"rsi_14":63.44,"sma_20":193.47,"sma_60":166.16,"sma_120":180.58},{"date":"2026-09-01","open":196.55,"high":200.61,"low":193.3,"close":193.46,"volume":4667350},{"date":"2026-09-02","open":197.17,"high":200.64,"low":194.54,"close":196.66,"volume":2544411,"rsi_14":59.69,"sma_20":197.17,"sma_60":167.23,"sma_120":180.15},{"date":"2026-09-03","open":202.87,"high":207.68,"low":199.26,"close":207.13,"volume":2986400,"rsi_14":61.68,"sma_20":199.13,"sma_60":168.02,"sma_120":180.15},{"date":"2026-09-04","open":201.7,"high":206.1,"low":200.81,"close":204.73,"volume":1733131,"rsi_14":59.01,"sma_20":200.43,"sma_60":168.89,"sma_120":180.1},{"date":"2026-09-08","open":204.67,"high":207.68,"low":201.56,"close":201.84,"volume":1250494,"rsi_14":58.3,"sma_20":201.5,"sma_60":169.62,"sma_120":180.04},{"date":"2026-09-09","open":205.22,"high":208.64,"low":201.74,"close":202.57,"volume":1349497,"rsi_14":46.32,"sma_20":202.54,"sma_60":170.29,"sma_120":180.1},{"date":"2026-09-10","open":196.56,"high":199.83,"low":195.0,"close":196.68,"volume":2082814,"rsi_14":39.19,"sma_20":203.11,"sma_60":170.7,"sma_120":180.19},{"date":"2026-09-11","open":199.39,"high":202.58,"low":198.15,"close":200.36,"volume":1426335,"rsi_14":39.01,"sma_20":204.12,"sma_60":171.11,"sma_120":180.37},{"date":"2026-09-14","open":193.5,"high":197.85,"low":192.93,"close":197.55,"volume":2306778,"rsi_14":35.83,"sma_20":204.67,"sma_60":171.52,"sma_120":180.48},{"date":"2026-09-15","open":198.14,"high":198.18,"low":193.8,"close":196.9,"volume":1332284,"rsi_14":29.4,"sma_20":205.07,"sma_60":172.02,"sma_120":180.6},{"date":"2026-09-16","open":200.99,"high":202.4,"low":192.7,"close":195.57,"volume":1819760,"rsi_14":33.94,"sma_20":205.51,"sma_60":172.5,"sma_120":180.63},{"date":"2026-09-17","open":202.39,"high":203.6,"low":198.82,"close":201.37,"volume":2280056},{"date":"2026-09-18","open":202.29,"high":202.81,"low":197.5,"close":199.49,"volume":1861691,"rsi_14":43.8,"sma_20":204.56,"sma_60":173.96,"sma_120":180.79},{"date":"2026-09-21","open":199.99,"high":200.32,"low":195.44,"close":197.48,"volume":1230884,"rsi_14":44.73,"sma_20":203.63,"sma_60":174.64,"sma_120":180.84},{"date":"2026-09-22","open":197.91,"high":204.62,"low":197.61,"close":203.55,"volume":1450759,"rsi_14":60.13,"sma_20":202.91,"sma_60":175.42,"sma_120":180.84},{"date":"2026-09-23","open":198.0,"high":199.53,"low":193.62,"close":195.57,"volume":2103135,"rsi_14":49.0,"sma_20":201.49,"sma_60":176.11,"sma_120":180.72},{"date":"2026-09-24","open":193.58,"high":194.05,"low":190.4,"close":193.88,"volume":1578757,"rsi_14":35.54,"sma_20":200.48,"sma_60":176.76,"sma_120":180.6},{"date":"2026-09-25","open":194.02,"high":195.63,"low":192.42,"close":194.48,"volume":1239059,"rsi_14":38.21,"sma_20":199.43,"sma_60":177.42,"sma_120":180.48},{"date":"2026-09-28","open":183.44,"high":186.89,"low":181.13,"close":184.15,"volume":3668949,"rsi_14":32.85,"sma_20":198.33,"sma_60":177.93,"sma_120":180.27},{"date":"2026-09-29","open":184.9,"high":187.62,"low":183.5,"close":185.83,"volume":1509227},{"date":"2026-09-30","open":187.7,"high":187.7,"low":183.23,"close":183.27,"volume":1374123,"rsi_14":36.34,"sma_20":196.95,"sma_60":178.99,"sma_120":179.75},{"date":"2026-10-01","open":183.32,"high":183.94,"low":180.23,"close":180.59,"volume":1822311,"rsi_14":29.44,"sma_20":196.15,"sma_60":179.58,"sma_120":179.43},{"date":"2026-10-02","open":183.54,"high":185.14,"low":181.21,"close":183.69,"volume":1612523,"rsi_14":35.67,"sma_20":194.98,"sma_60":180.16,"sma_120":179.15},{"date":"2026-10-05","open":183.87,"high":184.62,"low":179.75,"close":183.33,"volume":1090366,"rsi_14":35.89,"sma_20":193.91,"sma_60":180.77,"sma_120":178.84},{"date":"2026-10-06","open":183.65,"high":187.75,"low":182.24,"close":186.03,"volume":1549335},{"date":"2026-10-07","open":180.4,"high":182.03,"low":177.74,"close":180.39,"volume":1593203,"rsi_14":28.71,"sma_20":192.01,"sma_60":182.08,"sma_120":178.32},{"date":"2026-10-08","open":180.73,"high":185.15,"low":179.67,"close":183.87,"volume":1710050,"rsi_14":34.65,"sma_20":191.37,"sma_60":182.77,"sma_120":178.02},{"date":"2026-10-09","open":187.28,"high":189.99,"low":186.46,"close":189.02,"volume":1999915,"rsi_14":42.17,"sma_20":190.8,"sma_60":183.63,"sma_120":177.79},{"date":"2026-10-12","open":186.95,"high":188.95,"low":186.92,"close":188.18,"volume":767766,"rsi_14":34.31,"sma_20":190.34,"sma_60":184.49,"sma_120":177.66},{"date":"2026-10-13","open":189.73,"high":190.18,"low":183.92,"close":185.61,"volume":1140007,"rsi_14":38.48,"sma_20":189.77,"sma_60":185.31,"sma_120":177.51},{"date":"2026-10-14","open":181.0,"high":182.21,"low":173.97,"close":177.01,"volume":3557300,"rsi_14":33.19,"sma_20":188.84,"sma_60":185.9,"sma_120":177.33},{"date":"2026-10-15","open":179.65,"high":188.15,"low":179.0,"close":187.56,"volume":2201967,"rsi_14":44.24,"sma_20":188.15,"sma_60":186.57,"sma_120":177.22},{"date":"2026-10-16","open":187.24,"high":192.39,"low":186.55,"close":189.53,"volume":2108092,"rsi_14":55.15,"sma_20":187.65,"sma_60":187.32,"sma_120":177.15},{"date":"2026-10-19","open":188.9,"high":190.1,"low":186.6,"close":187.61,"volume":1192385,"rsi_14":51.64,"sma_20":187.15,"sma_60":188.03,"sma_120":177.14},{"date":"2026-10-20","open":185.04,"high":190.72,"low":183.39,"close":186.25,"volume":1206353,"rsi_14":52.93,"sma_20":186.29,"sma_60":188.7,"sma_120":177.16},{"date":"2026-10-21","open":187.25,"high":188.31,"low":184.48,"close":187.36,"volume":1154061,"rsi_14":56.89,"sma_20":185.88,"sma_60":189.43,"sma_120":177.15},{"date":"2026-10-22","open":180.96,"high":180.98,"low":174.76,"close":176.15,"volume":1963766,"rsi_14":43.42,"sma_20":184.99,"sma_60":189.96,"sma_120":177.09}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.309999999999999,"pbr":3.5,"per":15.57,"roa":4.13,"roe":5.46,"grade":"C","comment":"PER 15.57배, ROE 5.46%","revenue":14429341760.0,"analysis":"PER 15.6배입니다. ROE 5.5%입니다. 시가총액 880.71억. 매출 144.29억, 영업이익 84.17억.","eps_basis":"TTM","debt_ratio":0.011199588270438805,"market_cap":88081383148,"net_income":5833291736.0,"total_debt":319965579.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.17,"total_assets":37749688948.0,"total_equity":28569405524.0,"profit_margin":40.43,"revenue_basis":"TTM","dividend_yield":0.95,"net_income_basis":"TTM","operating_income":8417138176.0,"operating_margin":58.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":176.15,"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":48.29},{"date":"2016-10-25","close":49.59},{"date":"2016-10-26","close":48.4},{"date":"2016-10-27","close":48.77},{"date":"2016-10-28","close":49.4},{"date":"2016-10-31","close":50.8},{"date":"2016-11-01","close":51.62},{"date":"2016-11-02","close":51.22},{"date":"2016-11-03","close":51.87},{"date":"2016-11-04","close":51.68},{"date":"2016-11-07","close":49.59},{"date":"2016-11-08","close":49.7},{"date":"2016-11-09","close":50.54},{"date":"2016-11-10","close":46.55},{"date":"2016-11-11","close":42.24},{"date":"2016-11-14","close":42.02},{"date":"2016-11-15","close":44.23},{"date":"2016-11-16","close":44.27},{"date":"2016-11-17","close":42.78},{"date":"2016-11-18","close":42.2},{"date":"2016-11-21","close":43.19},{"date":"2016-11-22","close":42.74},{"date":"2016-11-23","close":39.84},{"date":"2016-11-25","close":40.88},{"date":"2016-11-28","close":42.17},{"date":"2016-11-29","close":41.95},{"date":"2016-11-30","close":41.05},{"date":"2016-12-01","close":40.11},{"date":"2016-12-02","close":41.1},{"date":"2016-12-05","close":40.91},{"date":"2016-12-06","close":40.51},{"date":"2016-12-07","close":40.32},{"date":"2016-12-08","close":40.43},{"date":"2016-12-09","close":38.28},{"date":"2016-12-12","close":38.92},{"date":"2016-12-13","close":39.65},{"date":"2016-12-14","close":37.87},{"date":"2016-12-15","close":36.44},{"date":"2016-12-16","close":37.34},{"date":"2016-12-19","close":38.1},{"date":"2016-12-20","close":37.76},{"date":"2016-12-21","close":38.23},{"date":"2016-12-22","close":38.12},{"date":"2016-12-23","close":38.86},{"date":"2016-12-27","close":39.96},{"date":"2016-12-28","close":40.5},{"date":"2016-12-29","close":43.4},{"date":"2016-12-30","close":42.0},{"date":"2017-01-03","close":43.05},{"date":"2017-01-04","close":43.27},{"date":"2017-01-05","close":45.56},{"date":"2017-01-06","close":44.89},{"date":"2017-01-09","close":44.13},{"date":"2017-01-10","close":44.35},{"date":"2017-01-11","close":45.55},{"date":"2017-01-12","close":45.64},{"date":"2017-01-13","close":46.05},{"date":"2017-01-17","close":46.49},{"date":"2017-01-18","close":45.7},{"date":"2017-01-19","close":45.2},{"date":"2017-01-20","close":45.64},{"date":"2017-01-23","close":47.11},{"date":"2017-01-24","close":47.26},{"date":"2017-01-25","close":45.86},{"date":"2017-01-26","close":44.93},{"date":"2017-01-27","close":45.92},{"date":"2017-01-30","close":46.17},{"date":"2017-01-31","close":47.7},{"date":"2017-02-01","close":47.4},{"date":"2017-02-02","close":48.65},{"date":"2017-02-03","close":49.21},{"date":"2017-02-06","close":50.34},{"date":"2017-02-07","close":50.08},{"date":"2017-02-08","close":50.86},{"date":"2017-02-09","close":50.2},{"date":"2017-02-10","close":50.83},{"date":"2017-02-13","close":49.75},{"date":"2017-02-14","close":49.45},{"date":"2017-02-15","close":49.42},{"date":"2017-02-16","close":47.1},{"date":"2017-02-17","close":46.82},{"date":"2017-02-21","close":46.61},{"date":"2017-02-22","close":45.47},{"date":"2017-02-23","close":45.38},{"date":"2017-02-24","close":45.32},{"date":"2017-02-27","close":42.46},{"date":"2017-02-28","close":42.41},{"date":"2017-03-01","close":42.2},{"date":"2017-03-02","close":40.59},{"date":"2017-03-03","close":41.23},{"date":"2017-03-06","close":40.12},{"date":"2017-03-07","close":39.98},{"date":"2017-03-08","close":40.05},{"date":"2017-03-09","close":39.86},{"date":"2017-03-10","close":41.2},{"date":"2017-03-13","close":41.25},{"date":"2017-03-14","close":39.92},{"date":"2017-03-15","close":42.99},{"date":"2017-03-16","close":42.25},{"date":"2017-03-17","close":42.37},{"date":"2017-03-20","close":43.03},{"date":"2017-03-21","close":44.09},{"date":"2017-03-22","close":44.37},{"date":"2017-03-23","close":44.33},{"date":"2017-03-24","close":43.83},{"date":"2017-03-27","close":44.64},{"date":"2017-03-28","close":43.09},{"date":"2017-03-29","close":43.16},{"date":"2017-03-30","close":42.27},{"date":"2017-03-31","close":42.44},{"date":"2017-04-03","close":43.55},{"date":"2017-04-04","close":44.35},{"date":"2017-04-05","close":44.64},{"date":"2017-04-06","close":44.92},{"date":"2017-04-07","close":44.59},{"date":"2017-04-10","close":45.28},{"date":"2017-04-11","close":46.36},{"date":"2017-04-12","close":47.12},{"date":"2017-04-13","close":46.62},{"date":"2017-04-17","close":46.73},{"date":"2017-04-18","close":46.47},{"date":"2017-04-19","close":45.38},{"date":"2017-04-20","close":45.57},{"date":"2017-04-21","close":46.01},{"date":"2017-04-24","close":45.66},{"date":"2017-04-25","close":43.46},{"date":"2017-04-26","close":43.61},{"date":"2017-04-27","close":43.48},{"date":"2017-04-28","close":47.83},{"date":"2017-05-01","close":46.72},{"date":"2017-05-02","close":46.84},{"date":"2017-05-03","close":46.27},{"date":"2017-05-04","close":45.35},{"date":"2017-05-05","close":46.67},{"date":"2017-05-08","close":46.62},{"date":"2017-05-09","close":46.22},{"date":"2017-05-10","close":46.77},{"date":"2017-05-11","close":47.62},{"date":"2017-05-12","close":48.42},{"date":"2017-05-15","close":48.85},{"date":"2017-05-16","close":49.16},{"date":"2017-05-17","close":49.53},{"date":"2017-05-18","close":48.81},{"date":"2017-05-19","close":49.24},{"date":"2017-05-22","close":49.13},{"date":"2017-05-23","close":47.6},{"date":"2017-05-24","close":48.27},{"date":"2017-05-25","close":48.25},{"date":"2017-05-26","close":49.13},{"date":"2017-05-30","close":48.06},{"date":"2017-05-31","close":48.41},{"date":"2017-06-01","close":48.61},{"date":"2017-06-02","close":48.89},{"date":"2017-06-05","close":48.1},{"date":"2017-06-06","close":50.58},{"date":"2017-06-07","close":50.09},{"date":"2017-06-08","close":49.67},{"date":"2017-06-09","close":48.2},{"date":"2017-06-12","close":48.11},{"date":"2017-06-13","close":49.27},{"date":"2017-06-14","close":46.96},{"date":"2017-06-15","close":46.39},{"date":"2017-06-16","close":46.84},{"date":"2017-06-19","close":46.32},{"date":"2017-06-20","close":45.7},{"date":"2017-06-21","close":46.42},{"date":"2017-06-22","close":46.55},{"date":"2017-06-23","close":47.84},{"date":"2017-06-26","close":47.27},{"date":"2017-06-27","close":46.08},{"date":"2017-06-28","close":46.46},{"date":"2017-06-29","close":44.75},{"date":"2017-06-30","close":45.12},{"date":"2017-07-03","close":44.05},{"date":"2017-07-05","close":44.23},{"date":"2017-07-06","close":43.97},{"date":"2017-07-07","close":43.56},{"date":"2017-07-10","close":44.49},{"date":"2017-07-11","close":44.81},{"date":"2017-07-12","close":44.64},{"date":"2017-07-13","close":43.7},{"date":"2017-07-14","close":44.6},{"date":"2017-07-17","close":44.89},{"date":"2017-07-18","close":45.01},{"date":"2017-07-19","close":44.94},{"date":"2017-07-20","close":45.63},{"date":"2017-07-21","close":46.05},{"date":"2017-07-24","close":45.92},{"date":"2017-07-25","close":45.43},{"date":"2017-07-26","close":47.38},{"date":"2017-07-27","close":47.24},{"date":"2017-07-28","close":47.29},{"date":"2017-07-31","close":46.71},{"date":"2017-08-01","close":46.2},{"date":"2017-08-02","close":45.95},{"date":"2017-08-03","close":45.62},{"date":"2017-08-04","close":44.8},{"date":"2017-08-07","close":44.98},{"date":"2017-08-08","close":44.55},{"date":"2017-08-09","close":44.73},{"date":"2017-08-10","close":46.3},{"date":"2017-08-11","close":46.15},{"date":"2017-08-14","close":45.99},{"date":"2017-08-15","close":45.67},{"date":"2017-08-16","close":46.7},{"date":"2017-08-17","close":47.04},{"date":"2017-08-18","close":46.82},{"date":"2017-08-21","close":47.21},{"date":"2017-08-22","close":46.86},{"date":"2017-08-23","close":47.01},{"date":"2017-08-24","close":46.97},{"date":"2017-08-25","close":47.47},{"date":"2017-08-28","close":49.6},{"date":"2017-08-29","close":51.02},{"date":"2017-08-30","close":50.49},{"date":"2017-08-31","close":51.26},{"date":"2017-09-01","close":51.23},{"date":"2017-09-05","close":51.43},{"date":"2017-09-06","close":50.54},{"date":"2017-09-07","close":51.37},{"date":"2017-09-08","close":51.2},{"date":"2017-09-11","close":49.46},{"date":"2017-09-12","close":49.61},{"date":"2017-09-13","close":48.54},{"date":"2017-09-14","close":48.83},{"date":"2017-09-15","close":48.12},{"date":"2017-09-18","close":47.25},{"date":"2017-09-19","close":47.45},{"date":"2017-09-20","close":46.93},{"date":"2017-09-21","close":46.14},{"date":"2017-09-22","close":46.74},{"date":"2017-09-25","close":47.48},{"date":"2017-09-26","close":45.95},{"date":"2017-09-27","close":45.36},{"date":"2017-09-28","close":45.61},{"date":"2017-09-29","close":45.21},{"date":"2017-10-02","close":45.17},{"date":"2017-10-03","close":45.17},{"date":"2017-10-04","close":45.44},{"date":"2017-10-05","close":45.28},{"date":"2017-10-06","close":45.82},{"date":"2017-10-09","close":46.3},{"date":"2017-10-10","close":45.95},{"date":"2017-10-11","close":46.25},{"date":"2017-10-12","close":46.35},{"date":"2017-10-13","close":46.7},{"date":"2017-10-16","close":45.52},{"date":"2017-10-17","close":45.08},{"date":"2017-10-18","close":44.82},{"date":"2017-10-19","close":44.66},{"date":"2017-10-20","close":44.36},{"date":"2017-10-23","close":44.91},{"date":"2017-10-24","close":44.24},{"date":"2017-10-25","close":43.99},{"date":"2017-10-26","close":45.45},{"date":"2017-10-27","close":45.42},{"date":"2017-10-30","close":45.23},{"date":"2017-10-31","close":44.63},{"date":"2017-11-01","close":44.26},{"date":"2017-11-02","close":44.05},{"date":"2017-11-03","close":44.11},{"date":"2017-11-06","close":45.19},{"date":"2017-11-07","close":45.04},{"date":"2017-11-08","close":45.59},{"date":"2017-11-09","close":45.35},{"date":"2017-11-10","close":45.0},{"date":"2017-11-13","close":45.07},{"date":"2017-11-14","close":45.4},{"date":"2017-11-15","close":45.4},{"date":"2017-11-16","close":44.62},{"date":"2017-11-17","close":44.6},{"date":"2017-11-20","close":43.99},{"date":"2017-11-21","close":44.45},{"date":"2017-11-22","close":44.92},{"date":"2017-11-24","close":44.69},{"date":"2017-11-27","close":45.38},{"date":"2017-11-28","close":45.19},{"date":"2017-11-29","close":43.59},{"date":"2017-11-30","close":43.71},{"date":"2017-12-01","close":43.71},{"date":"2017-12-04","close":43.17},{"date":"2017-12-05","close":42.43},{"date":"2017-12-06","close":41.42},{"date":"2017-12-07","close":42.15},{"date":"2017-12-08","close":42.84},{"date":"2017-12-11","close":42.53},{"date":"2017-12-12","close":41.98},{"date":"2017-12-13","close":42.62},{"date":"2017-12-14","close":42.86},{"date":"2017-12-15","close":42.97},{"date":"2017-12-18","close":43.7},{"date":"2017-12-19","close":43.83},{"date":"2017-12-20","close":44.33},{"date":"2017-12-21","close":44.54},{"date":"2017-12-22","close":45.32},{"date":"2017-12-26","close":46.02},{"date":"2017-12-27","close":45.95},{"date":"2017-12-28","close":46.33},{"date":"2017-12-29","close":46.18},{"date":"2018-01-02","close":39.5347},{"date":"2018-01-03","close":39.3063},{"date":"2018-01-04","close":39.6447},{"date":"2018-01-05","close":39.7801},{"date":"2018-01-08","close":39.8732},{"date":"2018-01-09","close":39.5347},{"date":"2018-01-10","close":39.3909},{"date":"2018-01-11","close":39.171},{"date":"2018-01-12","close":39.9578},{"date":"2018-01-16","close":40.55},{"date":"2018-01-17","close":40.1524},{"date":"2018-01-18","close":39.5094},{"date":"2018-01-19","close":39.1371},{"date":"2018-01-22","close":38.8495},{"date":"2018-01-23","close":39.3232},{"date":"2018-01-24","close":41.5568},{"date":"2018-01-25","close":41.2776},{"date":"2018-01-26","close":41.6498},{"date":"2018-01-29","close":40.33},{"date":"2018-01-30","close":40.0593},{"date":"2018-01-31","close":40.0001},{"date":"2018-02-01","close":39.8816},{"date":"2018-02-02","close":38.7395},{"date":"2018-02-05","close":37.8765},{"date":"2018-02-06","close":37.149},{"date":"2018-02-07","close":37.0897},{"date":"2018-02-08","close":36.7682},{"date":"2018-02-09","close":36.2522},{"date":"2018-02-12","close":37.2674},{"date":"2018-02-13","close":37.1574},{"date":"2018-02-14","close":38.4857},{"date":"2018-02-15","close":38.1557},{"date":"2018-02-16","close":36.4637},{"date":"2018-02-20","close":35.2623},{"date":"2018-02-21","close":34.2133},{"date":"2018-02-22","close":34.0525},{"date":"2018-02-23","close":34.3148},{"date":"2018-02-26","close":34.2133},{"date":"2018-02-27","close":32.6566},{"date":"2018-02-28","close":32.3172},{"date":"2018-03-01","close":32.8008},{"date":"2018-03-02","close":32.3511},{"date":"2018-03-05","close":32.5039},{"date":"2018-03-06","close":33.2335},{"date":"2018-03-07","close":32.5632},{"date":"2018-03-08","close":33.1656},{"date":"2018-03-09","close":33.1402},{"date":"2018-03-12","close":33.4795},{"date":"2018-03-13","close":33.522},{"date":"2018-03-14","close":33.768},{"date":"2018-03-15","close":33.1487},{"date":"2018-03-16","close":33.4711},{"date":"2018-03-19","close":33.768},{"date":"2018-03-20","close":33.6238},{"date":"2018-03-21","close":34.4213},{"date":"2018-03-22","close":34.0056},{"date":"2018-03-23","close":35.4988},{"date":"2018-03-26","close":35.9485},{"date":"2018-03-27","close":35.5583},{"date":"2018-03-28","close":35.1425},{"date":"2018-03-29","close":35.694},{"date":"2018-04-02","close":36.1352},{"date":"2018-04-03","close":35.8806},{"date":"2018-04-04","close":35.3546},{"date":"2018-04-05","close":35.6685},{"date":"2018-04-06","close":36.1012},{"date":"2018-04-09","close":36.5679},{"date":"2018-04-10","close":36.7545},{"date":"2018-04-11","close":37.306},{"date":"2018-04-12","close":36.9157},{"date":"2018-04-13","close":38.0611},{"date":"2018-04-16","close":38.3496},{"date":"2018-04-17","close":38.2648},{"date":"2018-04-18","close":38.5787},{"date":"2018-04-19","close":37.6624},{"date":"2018-04-20","close":37.4672},{"date":"2018-04-23","close":36.9667},{"date":"2018-04-24","close":36.9667},{"date":"2018-04-25","close":36.7291},{"date":"2018-04-26","close":37.0515},{"date":"2018-04-27","close":37.2975},{"date":"2018-04-30","close":35.711},{"date":"2018-05-01","close":35.8213},{"date":"2018-05-02","close":35.694},{"date":"2018-05-03","close":36.0673},{"date":"2018-05-04","close":36.2624},{"date":"2018-05-07","close":36.2879},{"date":"2018-05-08","close":36.6018},{"date":"2018-05-09","close":37.0176},{"date":"2018-05-10","close":37.8915},{"date":"2018-05-11","close":37.9508},{"date":"2018-05-14","close":38.0272},{"date":"2018-05-15","close":37.0261},{"date":"2018-05-16","close":37.1873},{"date":"2018-05-17","close":36.8988},{"date":"2018-05-18","close":36.5594},{"date":"2018-05-21","close":36.3473},{"date":"2018-05-22","close":36.3388},{"date":"2018-05-23","close":37.0345},{"date":"2018-05-24","close":37.569},{"date":"2018-05-25","close":37.2636},{"date":"2018-05-29","close":38.163},{"date":"2018-05-30","close":38.4769},{"date":"2018-05-31","close":38.2302},{"date":"2018-06-01","close":38.0346},{"date":"2018-06-04","close":37.7455},{"date":"2018-06-05","close":37.9921},{"date":"2018-06-06","close":37.822},{"date":"2018-06-07","close":37.6349},{"date":"2018-06-08","close":37.8135},{"date":"2018-06-11","close":38.3663},{"date":"2018-06-12","close":38.7575},{"date":"2018-06-13","close":38.8936},{"date":"2018-06-14","close":39.6336},{"date":"2018-06-15","close":38.3918},{"date":"2018-06-18","close":38.6385},{"date":"2018-06-19","close":37.8305},{"date":"2018-06-20","close":37.3967},{"date":"2018-06-21","close":37.4988},{"date":"2018-06-22","close":38.1452},{"date":"2018-06-25","close":37.6774},{"date":"2018-06-26","close":37.89},{"date":"2018-06-27","close":37.5583},{"date":"2018-06-28","close":37.907},{"date":"2018-06-29","close":38.9787},{"date":"2018-07-02","close":38.4259},{"date":"2018-07-03","close":39.3784},{"date":"2018-07-05","close":40.6031},{"date":"2018-07-06","close":39.8632},{"date":"2018-07-09","close":39.2764},{"date":"2018-07-10","close":39.3614},{"date":"2018-07-11","close":38.5194},{"date":"2018-07-12","close":39.1403},{"date":"2018-07-13","close":38.715},{"date":"2018-07-16","close":38.8596},{"date":"2018-07-17","close":38.7405},{"date":"2018-07-18","close":38.732},{"date":"2018-07-19","close":38.6895},{"date":"2018-07-20","close":39.1488},{"date":"2018-07-23","close":37.6774},{"date":"2018-07-24","close":37.8135},{"date":"2018-07-25","close":38.1367},{"date":"2018-07-26","close":36.121},{"date":"2018-07-27","close":35.5511},{"date":"2018-07-30","close":35.6702},{"date":"2018-07-31","close":35.6192},{"date":"2018-08-01","close":35.1769},{"date":"2018-08-02","close":35.1259},{"date":"2018-08-03","close":35.3385},{"date":"2018-08-06","close":35.0919},{"date":"2018-08-07","close":34.1733},{"date":"2018-08-08","close":34.1308},{"date":"2018-08-09","close":34.3689},{"date":"2018-08-10","close":33.9947},{"date":"2018-08-13","close":32.855},{"date":"2018-08-14","close":32.5744},{"date":"2018-08-15","close":30.2015},{"date":"2018-08-16","close":29.385},{"date":"2018-08-17","close":30.244},{"date":"2018-08-20","close":30.1164},{"date":"2018-08-21","close":30.2525},{"date":"2018-08-22","close":30.7118},{"date":"2018-08-23","close":29.4955},{"date":"2018-08-24","close":30.7543},{"date":"2018-08-27","close":31.2306},{"date":"2018-08-28","close":30.6097},{"date":"2018-08-29","close":30.3035},{"date":"2018-08-30","close":29.7405},{"date":"2018-08-31","close":29.4504},{"date":"2018-09-04","close":28.3328},{"date":"2018-09-05","close":27.8038},{"date":"2018-09-06","close":27.8721},{"date":"2018-09-07","close":28.2901},{"date":"2018-09-10","close":28.1792},{"date":"2018-09-11","close":28.2133},{"date":"2018-09-12","close":29.0921},{"date":"2018-09-13","close":28.6058},{"date":"2018-09-14","close":28.4096},{"date":"2018-09-17","close":29.0579},{"date":"2018-09-18","close":29.4077},{"date":"2018-09-19","close":29.766},{"date":"2018-09-20","close":29.9879},{"date":"2018-09-21","close":29.5784},{"date":"2018-09-24","close":29.3053},{"date":"2018-09-25","close":29.9452},{"date":"2018-09-26","close":28.7935},{"date":"2018-09-27","close":28.9641},{"date":"2018-09-28","close":29.1774},{"date":"2018-10-01","close":29.1006},{"date":"2018-10-02","close":30.5765},{"date":"2018-10-03","close":29.8087},{"date":"2018-10-04","close":29.8855},{"date":"2018-10-05","close":29.9367},{"date":"2018-10-08","close":29.9452},{"date":"2018-10-09","close":28.7423},{"date":"2018-10-10","close":29.5954},{"date":"2018-10-11","close":31.8818},{"date":"2018-10-12","close":31.8136},{"date":"2018-10-15","close":32.4022},{"date":"2018-10-16","close":31.7709},{"date":"2018-10-17","close":31.3955},{"date":"2018-10-18","close":31.5832},{"date":"2018-10-19","close":31.5832},{"date":"2018-10-22","close":30.9434},{"date":"2018-10-23","close":31.6685},{"date":"2018-10-24","close":31.3017},{"date":"2018-10-25","close":30.1926},{"date":"2018-10-26","close":29.9964},{"date":"2018-10-29","close":30.2694},{"date":"2018-10-30","close":30.3803},{"date":"2018-10-31","close":30.167},{"date":"2018-11-01","close":31.6088},{"date":"2018-11-02","close":31.788},{"date":"2018-11-05","close":30.986},{"date":"2018-11-06","close":30.7045},{"date":"2018-11-07","close":30.44},{"date":"2018-11-08","close":30.3035},{"date":"2018-11-09","close":29.2115},{"date":"2018-11-12","close":29.0068},{"date":"2018-11-13","close":28.657},{"date":"2018-11-14","close":29.7575},{"date":"2018-11-15","close":30.1158},{"date":"2018-11-16","close":30.7301},{"date":"2018-11-19","close":30.4742},{"date":"2018-11-20","close":30.6021},{"date":"2018-11-21","close":31.805},{"date":"2018-11-23","close":30.6618},{"date":"2018-11-26","close":30.4486},{"date":"2018-11-27","close":29.8087},{"date":"2018-11-28","close":30.2779},{"date":"2018-11-29","close":29.8671},{"date":"2018-11-30","close":30.0554},{"date":"2018-12-03","close":30.6801},{"date":"2018-12-04","close":31.399},{"date":"2018-12-06","close":32.8196},{"date":"2018-12-07","close":34.1632},{"date":"2018-12-10","close":33.5471},{"date":"2018-12-11","close":33.4187},{"date":"2018-12-12","close":33.7867},{"date":"2018-12-13","close":34.2488},{"date":"2018-12-14","close":33.2047},{"date":"2018-12-17","close":33.7439},{"date":"2018-12-18","close":34.5055},{"date":"2018-12-19","close":32.6913},{"date":"2018-12-20","close":34.574},{"date":"2018-12-21","close":33.9664},{"date":"2018-12-24","close":34.865},{"date":"2018-12-26","close":34.052},{"date":"2018-12-27","close":34.9933},{"date":"2018-12-28","close":34.4713},{"date":"2018-12-31","close":34.574},{"date":"2019-01-02","close":34.5483},{"date":"2019-01-03","close":35.3185},{"date":"2019-01-04","close":34.651},{"date":"2019-01-07","close":34.0605},{"date":"2019-01-08","close":33.9065},{"date":"2019-01-09","close":34.6168},{"date":"2019-01-10","close":33.9236},{"date":"2019-01-11","close":34.0605},{"date":"2019-01-14","close":34.1033},{"date":"2019-01-15","close":33.4957},{"date":"2019-01-16","close":33.6155},{"date":"2019-01-17","close":33.7696},{"date":"2019-01-18","close":33.3673},{"date":"2019-01-22","close":33.607},{"date":"2019-01-23","close":33.5214},{"date":"2019-01-24","close":33.8894},{"date":"2019-01-25","close":35.3442},{"date":"2019-01-28","close":35.5325},{"date":"2019-01-29","close":36.2942},{"date":"2019-01-30","close":36.7049},{"date":"2019-01-31","close":37.2954},{"date":"2019-02-01","close":37.0301},{"date":"2019-02-04","close":37.2783},{"date":"2019-02-05","close":37.4238},{"date":"2019-02-06","close":36.782},{"date":"2019-02-07","close":36.6707},{"date":"2019-02-08","close":37.0986},{"date":"2019-02-11","close":36.414},{"date":"2019-02-12","close":35.9518},{"date":"2019-02-13","close":35.6181},{"date":"2019-02-14","close":35.8235},{"date":"2019-02-15","close":36.9189},{"date":"2019-02-19","close":37.0558},{"date":"2019-02-20","close":37.4323},{"date":"2019-02-21","close":37.1157},{"date":"2019-02-22","close":37.2783},{"date":"2019-02-25","close":36.9959},{"date":"2019-02-26","close":37.0216},{"date":"2019-02-27","close":36.3797},{"date":"2019-02-28","close":36.4441},{"date":"2019-03-01","close":36.2553},{"date":"2019-03-04","close":36.4956},{"date":"2019-03-05","close":36.5814},{"date":"2019-03-06","close":35.7231},{"date":"2019-03-07","close":36.2982},{"date":"2019-03-08","close":37.4398},{"date":"2019-03-11","close":37.1994},{"date":"2019-03-12","close":38.135},{"date":"2019-03-13","close":38.341},{"date":"2019-03-14","close":37.4398},{"date":"2019-03-15","close":37.517},{"date":"2019-03-18","close":37.0878},{"date":"2019-03-19","close":37.1308},{"date":"2019-03-20","close":38.1092},{"date":"2019-03-21","close":38.0921},{"date":"2019-03-22","close":38.0148},{"date":"2019-03-25","close":38.7444},{"date":"2019-03-26","close":39.1049},{"date":"2019-03-27","close":38.2809},{"date":"2019-03-28","close":37.3625},{"date":"2019-03-29","close":37.3368},{"date":"2019-04-01","close":36.8132},{"date":"2019-04-02","close":37.0878},{"date":"2019-04-03","close":36.7188},{"date":"2019-04-04","close":37.5084},{"date":"2019-04-05","close":37.2938},{"date":"2019-04-08","close":37.5599},{"date":"2019-04-09","close":37.4998},{"date":"2019-04-10","close":36.9677},{"date":"2019-04-11","close":36.4012},{"date":"2019-04-12","close":36.2639},{"date":"2019-04-15","close":36.8303},{"date":"2019-04-16","close":35.7918},{"date":"2019-04-17","close":35.0708},{"date":"2019-04-18","close":34.676},{"date":"2019-04-22","close":34.4786},{"date":"2019-04-23","close":34.4442},{"date":"2019-04-24","close":34.8476},{"date":"2019-04-25","close":34.8648},{"date":"2019-04-26","close":36.281},{"date":"2019-04-29","close":35.4656},{"date":"2019-04-30","close":35.5429},{"date":"2019-05-01","close":35.148},{"date":"2019-05-02","close":34.5901},{"date":"2019-05-03","close":35.251},{"date":"2019-05-06","close":35.088},{"date":"2019-05-07","close":35.766},{"date":"2019-05-08","close":35.0365},{"date":"2019-05-09","close":34.9592},{"date":"2019-05-10","close":34.676},{"date":"2019-05-13","close":35.6459},{"date":"2019-05-14","close":35.6373},{"date":"2019-05-15","close":35.2682},{"date":"2019-05-16","close":34.9764},{"date":"2019-05-17","close":35.2854},{"date":"2019-05-20","close":35.4742},{"date":"2019-05-21","close":35.1223},{"date":"2019-05-22","close":34.6159},{"date":"2019-05-23","close":35.0965},{"date":"2019-05-24","close":35.3111},{"date":"2019-05-28","close":35.3025},{"date":"2019-05-29","close":35.4141},{"date":"2019-05-30","close":36.1072},{"date":"2019-05-31","close":37.5277},{"date":"2019-06-03","close":38.8707},{"date":"2019-06-04","close":38.974},{"date":"2019-06-05","close":39.5078},{"date":"2019-06-06","close":39.7833},{"date":"2019-06-07","close":39.7231},{"date":"2019-06-10","close":39.482},{"date":"2019-06-11","close":39.68},{"date":"2019-06-12","close":40.033},{"date":"2019-06-13","close":40.2052},{"date":"2019-06-14","close":39.8608},{"date":"2019-06-17","close":40.5323},{"date":"2019-06-18","close":41.1178},{"date":"2019-06-19","close":41.6773},{"date":"2019-06-20","close":42.9601},{"date":"2019-06-21","close":43.3045},{"date":"2019-06-24","close":45.0005},{"date":"2019-06-25","close":44.1396},{"date":"2019-06-26","close":43.9932},{"date":"2019-06-27","close":43.7694},{"date":"2019-06-28","close":44.1138},{"date":"2019-07-01","close":43.2356},{"date":"2019-07-02","close":44.2859},{"date":"2019-07-03","close":44.7164},{"date":"2019-07-05","close":44.3979},{"date":"2019-07-08","close":44.0621},{"date":"2019-07-09","close":44.4753},{"date":"2019-07-10","close":44.7681},{"date":"2019-07-11","close":44.7078},{"date":"2019-07-12","close":44.6734},{"date":"2019-07-15","close":44.6389},{"date":"2019-07-16","close":44.372},{"date":"2019-07-17","close":45.5085},{"date":"2019-07-18","close":46.5502},{"date":"2019-07-19","close":46.1025},{"date":"2019-07-22","close":46.2058},{"date":"2019-07-23","close":45.8012},{"date":"2019-07-24","close":46.1886},{"date":"2019-07-25","close":46.3005},{"date":"2019-07-26","close":46.2747},{"date":"2019-07-29","close":46.7999},{"date":"2019-07-30","close":46.6449},{"date":"2019-07-31","close":44.9661},{"date":"2019-08-01","close":46.8257},{"date":"2019-08-02","close":46.5674},{"date":"2019-08-05","close":48.4184},{"date":"2019-08-06","close":48.8919},{"date":"2019-08-07","close":50.2091},{"date":"2019-08-08","close":51.1389},{"date":"2019-08-09","close":51.0012},{"date":"2019-08-12","close":51.3111},{"date":"2019-08-13","close":50.519},{"date":"2019-08-14","close":50.278},{"date":"2019-08-15","close":50.9667},{"date":"2019-08-16","close":50.8806},{"date":"2019-08-19","close":50.3555},{"date":"2019-08-20","close":51.1045},{"date":"2019-08-21","close":51.268},{"date":"2019-08-22","close":51.1217},{"date":"2019-08-23","close":53.0157},{"date":"2019-08-26","close":53.5151},{"date":"2019-08-27","close":55.168},{"date":"2019-08-28","close":55.0217},{"date":"2019-08-29","close":53.3784},{"date":"2019-08-30","close":53.9908},{"date":"2019-09-03","close":54.5774},{"date":"2019-09-04","close":55.3365},{"date":"2019-09-05","close":52.9126},{"date":"2019-09-06","close":51.3081},{"date":"2019-09-09","close":49.7813},{"date":"2019-09-10","close":48.9014},{"date":"2019-09-11","close":49.3586},{"date":"2019-09-12","close":48.8152},{"date":"2019-09-13","close":47.642},{"date":"2019-09-16","close":48.1855},{"date":"2019-09-17","close":49.7727},{"date":"2019-09-18","close":49.074},{"date":"2019-09-19","close":49.3673},{"date":"2019-09-20","close":50.204},{"date":"2019-09-23","close":51.3426},{"date":"2019-09-24","close":51.6704},{"date":"2019-09-25","close":50.4024},{"date":"2019-09-26","close":49.9711},{"date":"2019-09-27","close":47.8663},{"date":"2019-09-30","close":46.2446},{"date":"2019-10-01","close":45.8047},{"date":"2019-10-02","close":46.1583},{"date":"2019-10-03","close":46.098},{"date":"2019-10-04","close":46.8657},{"date":"2019-10-07","close":46.5983},{"date":"2019-10-08","close":47.4178},{"date":"2019-10-09","close":47.2107},{"date":"2019-10-10","close":47.4523},{"date":"2019-10-11","close":45.0456},{"date":"2019-10-14","close":45.3992},{"date":"2019-10-15","close":44.7178},{"date":"2019-10-16","close":45.1232},{"date":"2019-10-17","close":46.2274},{"date":"2019-10-18","close":46.7363},{"date":"2019-10-21","close":45.7443},{"date":"2019-10-22","close":45.7357},{"date":"2019-10-23","close":46.6673},{"date":"2019-10-24","close":49.6519},{"date":"2019-10-25","close":50.6957},{"date":"2019-10-28","close":50.3247},{"date":"2019-10-29","close":51.1615},{"date":"2019-10-30","close":51.61},{"date":"2019-10-31","close":53.0247},{"date":"2019-11-01","close":52.0586},{"date":"2019-11-04","close":51.4375},{"date":"2019-11-05","close":50.9372},{"date":"2019-11-06","close":51.3513},{"date":"2019-11-07","close":50.3765},{"date":"2019-11-08","close":49.7295},{"date":"2019-11-11","close":49.8848},{"date":"2019-11-12","close":50.135},{"date":"2019-11-13","close":50.8682},{"date":"2019-11-14","close":51.0839},{"date":"2019-11-15","close":50.5663},{"date":"2019-11-18","close":51.1615},{"date":"2019-11-19","close":51.9292},{"date":"2019-11-20","close":52.257},{"date":"2019-11-21","close":51.9033},{"date":"2019-11-22","close":51.7567},{"date":"2019-11-25","close":50.1608},{"date":"2019-11-26","close":50.3382},{"date":"2019-11-27","close":50.2604},{"date":"2019-11-29","close":51.5668},{"date":"2019-12-02","close":51.9648},{"date":"2019-12-03","close":53.3751},{"date":"2019-12-04","close":53.0983},{"date":"2019-12-05","close":53.1415},{"date":"2019-12-06","close":52.1898},{"date":"2019-12-09","close":51.3073},{"date":"2019-12-10","close":51.2294},{"date":"2019-12-11","close":52.7695},{"date":"2019-12-12","close":52.5272},{"date":"2019-12-13","close":52.8993},{"date":"2019-12-16","close":51.9043},{"date":"2019-12-17","close":51.1256},{"date":"2019-12-18","close":51.1429},{"date":"2019-12-19","close":50.8573},{"date":"2019-12-20","close":50.1652},{"date":"2019-12-23","close":51.6793},{"date":"2019-12-24","close":53.0723},{"date":"2019-12-26","close":53.0463},{"date":"2019-12-27","close":53.0377},{"date":"2019-12-30","close":54.05},{"date":"2019-12-31","close":53.3059},{"date":"2020-01-02","close":52.6137},{"date":"2020-01-03","close":52.7089},{"date":"2020-01-06","close":52.7695},{"date":"2020-01-07","close":53.1934},{"date":"2020-01-08","close":51.2294},{"date":"2020-01-09","close":51.0217},{"date":"2020-01-10","close":51.3073},{"date":"2020-01-13","close":50.295},{"date":"2020-01-14","close":50.3555},{"date":"2020-01-15","close":52.0946},{"date":"2020-01-16","close":52.2157},{"date":"2020-01-17","close":52.2157},{"date":"2020-01-21","close":54.0327},{"date":"2020-01-22","close":52.4926},{"date":"2020-01-23","close":52.7522},{"date":"2020-01-24","close":53.6347},{"date":"2020-01-27","close":53.3838},{"date":"2020-01-28","close":51.4457},{"date":"2020-01-29","close":52.4926},{"date":"2020-01-30","close":52.9252},{"date":"2020-01-31","close":53.4876},{"date":"2020-02-03","close":52.7176},{"date":"2020-02-04","close":51.4284},{"date":"2020-02-05","close":51.5582},{"date":"2020-02-06","close":51.5668},{"date":"2020-02-07","close":50.3036},{"date":"2020-02-10","close":51.2381},{"date":"2020-02-11","close":51.5668},{"date":"2020-02-12","close":51.2986},{"date":"2020-02-13","close":51.1429},{"date":"2020-02-14","close":43.1483},{"date":"2020-02-18","close":42.8974},{"date":"2020-02-19","close":42.9493},{"date":"2020-02-20","close":44.4634},{"date":"2020-02-21","close":44.9479},{"date":"2020-02-24","close":45.6315},{"date":"2020-02-25","close":44.9393},{"date":"2020-02-26","close":44.2644},{"date":"2020-02-27","close":42.9094},{"date":"2020-02-28","close":41.2851},{"date":"2020-03-02","close":41.9018},{"date":"2020-03-03","close":43.9083},{"date":"2020-03-04","close":44.2991},{"date":"2020-03-05","close":46.1754},{"date":"2020-03-06","close":46.0885},{"date":"2020-03-09","close":42.8138},{"date":"2020-03-10","close":42.8486},{"date":"2020-03-11","close":39.3654},{"date":"2020-03-12","close":36.8117},{"date":"2020-03-13","close":32.3731},{"date":"2020-03-16","close":33.6066},{"date":"2020-03-17","close":36.0908},{"date":"2020-03-18","close":31.5827},{"date":"2020-03-19","close":33.8237},{"date":"2020-03-20","close":31.9649},{"date":"2020-03-23","close":32.8769},{"date":"2020-03-24","close":38.2884},{"date":"2020-03-25","close":36.0821},{"date":"2020-03-26","close":35.8476},{"date":"2020-03-27","close":33.6934},{"date":"2020-03-30","close":34.8313},{"date":"2020-03-31","close":34.562},{"date":"2020-04-01","close":36.1255},{"date":"2020-04-02","close":37.8975},{"date":"2020-04-03","close":38.8009},{"date":"2020-04-06","close":39.6173},{"date":"2020-04-07","close":39.461},{"date":"2020-04-08","close":39.8606},{"date":"2020-04-09","close":42.5532},{"date":"2020-04-13","close":44.9072},{"date":"2020-04-14","close":45.8974},{"date":"2020-04-15","close":45.7324},{"date":"2020-04-16","close":46.8442},{"date":"2020-04-17","close":46.8008},{"date":"2020-04-20","close":46.8008},{"date":"2020-04-21","close":46.7313},{"date":"2020-04-22","close":49.1113},{"date":"2020-04-23","close":52.0993},{"date":"2020-04-24","close":52.9071},{"date":"2020-04-27","close":52.8289},{"date":"2020-04-28","close":53.0982},{"date":"2020-04-29","close":52.6552},{"date":"2020-04-30","close":50.9701},{"date":"2020-05-01","close":53.159},{"date":"2020-05-04","close":55.0526},{"date":"2020-05-05","close":55.3826},{"date":"2020-05-06","close":55.0091},{"date":"2020-05-07","close":56.9288},{"date":"2020-05-08","close":57.2328},{"date":"2020-05-11","close":56.0688},{"date":"2020-05-12","close":55.7909},{"date":"2020-05-13","close":56.4163},{"date":"2020-05-14","close":57.4152},{"date":"2020-05-15","close":59.8734},{"date":"2020-05-18","close":57.4239},{"date":"2020-05-19","close":59.0742},{"date":"2020-05-20","close":58.0145},{"date":"2020-05-21","close":56.5118},{"date":"2020-05-22","close":57.0243},{"date":"2020-05-26","close":55.0526},{"date":"2020-05-27","close":54.8354},{"date":"2020-05-28","close":55.235},{"date":"2020-05-29","close":55.7665},{"date":"2020-06-01","close":55.8624},{"date":"2020-06-02","close":54.1806},{"date":"2020-06-03","close":50.7475},{"date":"2020-06-04","close":50.7562},{"date":"2020-06-05","close":50.6952},{"date":"2020-06-08","close":50.2857},{"date":"2020-06-09","close":51.2703},{"date":"2020-06-10","close":53.8669},{"date":"2020-06-11","close":52.0981},{"date":"2020-06-12","close":51.6276},{"date":"2020-06-15","close":53.1699},{"date":"2020-06-16","close":51.3662},{"date":"2020-06-17","close":50.8956},{"date":"2020-06-18","close":50.0156},{"date":"2020-06-19","close":51.5753},{"date":"2020-06-22","close":53.4313},{"date":"2020-06-23","close":54.381},{"date":"2020-06-24","close":53.623},{"date":"2020-06-25","close":53.7362},{"date":"2020-06-26","close":53.5968},{"date":"2020-06-29","close":54.2416},{"date":"2020-06-30","close":55.8188},{"date":"2020-07-01","close":56.0366},{"date":"2020-07-02","close":54.747},{"date":"2020-07-06","close":54.8167},{"date":"2020-07-07","close":56.0453},{"date":"2020-07-08","close":57.3959},{"date":"2020-07-09","close":57.6486},{"date":"2020-07-10","close":56.6117},{"date":"2020-07-13","close":54.32},{"date":"2020-07-14","close":56.7163},{"date":"2020-07-15","close":57.3524},{"date":"2020-07-16","close":56.7163},{"date":"2020-07-17","close":58.3283},{"date":"2020-07-20","close":59.7921},{"date":"2020-07-21","close":60.0274},{"date":"2020-07-22","close":60.9772},{"date":"2020-07-23","close":60.2627},{"date":"2020-07-24","close":62.563},{"date":"2020-07-27","close":64.5846},{"date":"2020-07-28","close":65.4821},{"date":"2020-07-29","close":63.8613},{"date":"2020-07-30","close":65.6389},{"date":"2020-07-31","close":69.2637},{"date":"2020-08-03","close":68.0264},{"date":"2020-08-04","close":71.0762},{"date":"2020-08-05","close":72.7665},{"date":"2020-08-06","close":73.2806},{"date":"2020-08-07","close":71.7558},{"date":"2020-08-10","close":71.355},{"date":"2020-08-11","close":67.3555},{"date":"2020-08-12","close":67.399},{"date":"2020-08-13","close":68.8716},{"date":"2020-08-14","close":68.8803},{"date":"2020-08-17","close":71.8604},{"date":"2020-08-18","close":71.5728},{"date":"2020-08-19","close":70.1438},{"date":"2020-08-20","close":70.5011},{"date":"2020-08-21","close":69.2725},{"date":"2020-08-24","close":68.5405},{"date":"2020-08-25","close":68.5057},{"date":"2020-08-26","close":70.3703},{"date":"2020-08-27","close":69.1853},{"date":"2020-08-28","close":71.6575},{"date":"2020-08-31","close":72.068},{"date":"2020-09-01","close":70.8887},{"date":"2020-09-02","close":71.6138},{"date":"2020-09-03","close":70.0414},{"date":"2020-09-04","close":68.8883},{"date":"2020-09-08","close":69.3862},{"date":"2020-09-09","close":72.6096},{"date":"2020-09-10","close":71.7273},{"date":"2020-09-11","close":71.7885},{"date":"2020-09-14","close":75.536},{"date":"2020-09-15","close":74.9944},{"date":"2020-09-16","close":74.7673},{"date":"2020-09-17","close":73.4919},{"date":"2020-09-18","close":70.5131},{"date":"2020-09-21","close":68.5826},{"date":"2020-09-22","close":68.9582},{"date":"2020-09-23","close":65.263},{"date":"2020-09-24","close":68.3816},{"date":"2020-09-25","close":68.2594},{"date":"2020-09-28","close":68.3816},{"date":"2020-09-29","close":69.7094},{"date":"2020-09-30","close":69.5434},{"date":"2020-10-01","close":70.8276},{"date":"2020-10-02","close":69.5173},{"date":"2020-10-05","close":70.6703},{"date":"2020-10-06","close":68.0672},{"date":"2020-10-07","close":67.7876},{"date":"2020-10-08","close":68.6175},{"date":"2020-10-09","close":72.234},{"date":"2020-10-12","close":72.2253},{"date":"2020-10-13","close":72.6446},{"date":"2020-10-14","close":73.5356},{"date":"2020-10-15","close":72.3825},{"date":"2020-10-16","close":71.0285},{"date":"2020-10-19","close":69.4911},{"date":"2020-10-20","close":69.7007},{"date":"2020-10-21","close":71.3867},{"date":"2020-10-22","close":69.6046},{"date":"2020-10-23","close":69.2203},{"date":"2020-10-26","close":69.2989},{"date":"2020-10-27","close":70.4258},{"date":"2020-10-28","close":66.5035},{"date":"2020-10-29","close":68.7136},{"date":"2020-10-30","close":69.2639},{"date":"2020-11-02","close":70.7402},{"date":"2020-11-03","close":72.0593},{"date":"2020-11-04","close":69.6658},{"date":"2020-11-05","close":72.5659},{"date":"2020-11-06","close":73.5181},{"date":"2020-11-09","close":66.486},{"date":"2020-11-10","close":64.0139},{"date":"2020-11-11","close":63.7955},{"date":"2020-11-12","close":65.1233},{"date":"2020-11-13","close":64.8787},{"date":"2020-11-16","close":63.7693},{"date":"2020-11-17","close":62.5463},{"date":"2020-11-18","close":60.1266},{"date":"2020-11-19","close":58.79},{"date":"2020-11-20","close":59.0783},{"date":"2020-11-23","close":56.5712},{"date":"2020-11-24","close":55.2362},{"date":"2020-11-25","close":56.0355},{"date":"2020-11-27","close":56.6239},{"date":"2020-11-30","close":57.8535},{"date":"2020-12-01","close":60.427},{"date":"2020-12-02","close":60.6729},{"date":"2020-12-03","close":60.6377},{"date":"2020-12-04","close":60.6553},{"date":"2020-12-07","close":63.3429},{"date":"2020-12-08","close":64.1334},{"date":"2020-12-09","close":62.1484},{"date":"2020-12-10","close":62.3329},{"date":"2020-12-11","close":61.6214},{"date":"2020-12-14","close":60.3303},{"date":"2020-12-15","close":61.7093},{"date":"2020-12-16","close":62.7281},{"date":"2020-12-17","close":64.107},{"date":"2020-12-18","close":62.8598},{"date":"2020-12-21","close":62.974},{"date":"2020-12-22","close":61.6214},{"date":"2020-12-23","close":62.3504},{"date":"2020-12-24","close":62.7896},{"date":"2020-12-28","close":62.1308},{"date":"2020-12-29","close":62.5173},{"date":"2020-12-30","close":63.3517},{"date":"2020-12-31","close":61.9288},{"date":"2021-01-04","close":66.0305},{"date":"2021-01-05","close":65.2049},{"date":"2021-01-06","close":66.3291},{"date":"2021-01-07","close":67.0932},{"date":"2021-01-08","close":63.3429},{"date":"2021-01-11","close":60.9363},{"date":"2021-01-12","close":61.8586},{"date":"2021-01-13","close":61.5687},{"date":"2021-01-14","close":61.4809},{"date":"2021-01-15","close":60.2952},{"date":"2021-01-19","close":60.1547},{"date":"2021-01-20","close":62.6315},{"date":"2021-01-21","close":62.2626},{"date":"2021-01-22","close":62.0869},{"date":"2021-01-25","close":62.4646},{"date":"2021-01-26","close":62.2977},{"date":"2021-01-27","close":59.698},{"date":"2021-01-28","close":60.9627},{"date":"2021-01-29","close":61.3492},{"date":"2021-02-01","close":62.1572},{"date":"2021-02-02","close":60.91},{"date":"2021-02-03","close":60.8573},{"date":"2021-02-04","close":60.1195},{"date":"2021-02-05","close":62.3504},{"date":"2021-02-08","close":63.7293},{"date":"2021-02-09","close":63.5888},{"date":"2021-02-10","close":64.1334},{"date":"2021-02-11","close":62.368},{"date":"2021-02-12","close":58.565},{"date":"2021-02-16","close":56.0969},{"date":"2021-02-17","close":54.1559},{"date":"2021-02-18","close":53.6553},{"date":"2021-02-19","close":52.5135},{"date":"2021-02-22","close":54.718},{"date":"2021-02-23","close":53.3654},{"date":"2021-02-24","close":54.1383},{"date":"2021-02-25","close":51.5737},{"date":"2021-02-26","close":49.3648},{"date":"2021-03-01","close":48.9142},{"date":"2021-03-02","close":50.4692},{"date":"2021-03-03","close":49.4708},{"date":"2021-03-04","close":49.7447},{"date":"2021-03-05","close":50.5134},{"date":"2021-03-08","close":50.1335},{"date":"2021-03-09","close":50.9022},{"date":"2021-03-10","close":51.1584},{"date":"2021-03-11","close":52.1038},{"date":"2021-03-12","close":52.2275},{"date":"2021-03-15","close":52.7135},{"date":"2021-03-16","close":52.3159},{"date":"2021-03-17","close":54.2686},{"date":"2021-03-18","close":53.1199},{"date":"2021-03-19","close":53.5794},{"date":"2021-03-22","close":53.3673},{"date":"2021-03-23","close":52.3777},{"date":"2021-03-24","close":51.8299},{"date":"2021-03-25","close":51.2203},{"date":"2021-03-26","close":52.0067},{"date":"2021-03-29","close":52.148},{"date":"2021-03-30","close":50.107},{"date":"2021-03-31","close":51.0789},{"date":"2021-04-01","close":52.7223},{"date":"2021-04-05","close":53.0316},{"date":"2021-04-06","close":53.5352},{"date":"2021-04-07","close":53.0758},{"date":"2021-04-08","close":53.7031},{"date":"2021-04-09","close":53.6942},{"date":"2021-04-12","close":53.1199},{"date":"2021-04-13","close":54.1184},{"date":"2021-04-14","close":53.7208},{"date":"2021-04-15","close":55.8943},{"date":"2021-04-16","close":57.0606},{"date":"2021-04-19","close":57.9619},{"date":"2021-04-20","close":58.6422},{"date":"2021-04-21","close":59.4021},{"date":"2021-04-22","close":58.4567},{"date":"2021-04-23","close":58.4125},{"date":"2021-04-26","close":58.1828},{"date":"2021-04-27","close":57.096},{"date":"2021-04-28","close":57.5112},{"date":"2021-04-29","close":56.2124},{"date":"2021-04-30","close":55.1698},{"date":"2021-05-03","close":59.1017},{"date":"2021-05-04","close":58.6422},{"date":"2021-05-05","close":58.925},{"date":"2021-05-06","close":60.3387},{"date":"2021-05-07","close":61.1162},{"date":"2021-05-10","close":60.5331},{"date":"2021-05-11","close":61.0544},{"date":"2021-05-12","close":60.6744},{"date":"2021-05-13","close":60.86},{"date":"2021-05-14","close":61.8672},{"date":"2021-05-17","close":64.7211},{"date":"2021-05-18","close":64.4826},{"date":"2021-05-19","close":63.7492},{"date":"2021-05-20","close":65.0039},{"date":"2021-05-21","close":63.6874},{"date":"2021-05-24","close":63.7227},{"date":"2021-05-25","close":63.8818},{"date":"2021-05-26","close":64.297},{"date":"2021-05-27","close":63.3516},{"date":"2021-05-28","close":63.3958},{"date":"2021-06-01","close":63.6444},{"date":"2021-06-02","close":63.9463},{"date":"2021-06-03","close":62.135},{"date":"2021-06-04","close":62.792},{"date":"2021-06-07","close":62.6588},{"date":"2021-06-08","close":62.3392},{"date":"2021-06-09","close":62.7832},{"date":"2021-06-10","close":64.3547},{"date":"2021-06-11","close":63.2893},{"date":"2021-06-14","close":62.9607},{"date":"2021-06-15","close":61.7887},{"date":"2021-06-16","close":60.7499},{"date":"2021-06-17","close":57.2072},{"date":"2021-06-18","close":55.7333},{"date":"2021-06-21","close":56.8786},{"date":"2021-06-22","close":56.2482},{"date":"2021-06-23","close":55.4225},{"date":"2021-06-24","close":55.5379},{"date":"2021-06-25","close":55.3337},{"date":"2021-06-28","close":54.1972},{"date":"2021-06-29","close":53.8776},{"date":"2021-06-30","close":53.6733},{"date":"2021-07-01","close":53.7177},{"date":"2021-07-02","close":54.7743},{"date":"2021-07-06","close":54.8276},{"date":"2021-07-07","close":54.8897},{"date":"2021-07-08","close":53.7355},{"date":"2021-07-09","close":54.5879},{"date":"2021-07-12","close":53.7},{"date":"2021-07-13","close":54.8098},{"date":"2021-07-14","close":55.2183},{"date":"2021-07-15","close":55.5646},{"date":"2021-07-16","close":54.3925},{"date":"2021-07-19","close":53.9042},{"date":"2021-07-20","close":54.1262},{"date":"2021-07-21","close":54.3215},{"date":"2021-07-22","close":53.6112},{"date":"2021-07-23","close":53.2294},{"date":"2021-07-26","close":54.2682},{"date":"2021-07-27","close":54.3037},{"date":"2021-07-28","close":54.801},{"date":"2021-07-29","close":57.509},{"date":"2021-07-30","close":57.4291},{"date":"2021-08-02","close":56.9053},{"date":"2021-08-03","close":56.852},{"date":"2021-08-04","close":56.2216},{"date":"2021-08-05","close":54.8986},{"date":"2021-08-06","close":53.7444},{"date":"2021-08-09","close":52.3149},{"date":"2021-08-10","close":51.4181},{"date":"2021-08-11","close":52.1106},{"date":"2021-08-12","close":51.4802},{"date":"2021-08-13","close":52.5102},{"date":"2021-08-16","close":52.3859},{"date":"2021-08-17","close":51.7999},{"date":"2021-08-18","close":50.2461},{"date":"2021-08-19","close":49.6778},{"date":"2021-08-20","close":49.8287},{"date":"2021-08-23","close":51.6933},{"date":"2021-08-24","close":51.7466},{"date":"2021-08-25","close":50.7877},{"date":"2021-08-26","close":50.1839},{"date":"2021-08-27","close":52.0041},{"date":"2021-08-30","close":50.8321},{"date":"2021-08-31","close":51.386},{"date":"2021-09-01","close":50.9303},{"date":"2021-09-02","close":51.4842},{"date":"2021-09-03","close":52.592},{"date":"2021-09-07","close":50.9393},{"date":"2021-09-08","close":50.8946},{"date":"2021-09-09","close":50.6266},{"date":"2021-09-10","close":49.2866},{"date":"2021-09-13","close":49.5992},{"date":"2021-09-14","close":49.7868},{"date":"2021-09-15","close":49.9834},{"date":"2021-09-16","close":48.0895},{"date":"2021-09-17","close":47.5534},{"date":"2021-09-20","close":47.3658},{"date":"2021-09-21","close":47.2408},{"date":"2021-09-22","close":46.9192},{"date":"2021-09-23","close":45.7042},{"date":"2021-09-24","close":45.1235},{"date":"2021-09-27","close":45.1592},{"date":"2021-09-28","close":44.4178},{"date":"2021-09-29","close":45.6595},{"date":"2021-09-30","close":46.3206},{"date":"2021-10-01","close":45.5523},{"date":"2021-10-04","close":46.5439},{"date":"2021-10-05","close":46.9996},{"date":"2021-10-06","close":47.607},{"date":"2021-10-07","close":48.0358},{"date":"2021-10-08","close":48.2235},{"date":"2021-10-11","close":48.018},{"date":"2021-10-12","close":49.2508},{"date":"2021-10-13","close":51.0018},{"date":"2021-10-14","close":51.7165},{"date":"2021-10-15","close":51.3055},{"date":"2021-10-18","close":50.5373},{"date":"2021-10-19","close":50.6891},{"date":"2021-10-20","close":51.2251},{"date":"2021-10-21","close":51.0107},{"date":"2021-10-22","close":51.0375},{"date":"2021-10-25","close":51.6808},{"date":"2021-10-26","close":51.1537},{"date":"2021-10-27","close":50.6713},{"date":"2021-10-28","close":49.4831},{"date":"2021-10-29","close":47.3926},{"date":"2021-11-01","close":47.5088},{"date":"2021-11-02","close":46.6601},{"date":"2021-11-03","close":46.9906},{"date":"2021-11-04","close":46.6333},{"date":"2021-11-05","close":47.884},{"date":"2021-11-08","close":47.884},{"date":"2021-11-09","close":49.6082},{"date":"2021-11-10","close":51.0733},{"date":"2021-11-11","close":50.8857},{"date":"2021-11-12","close":50.9839},{"date":"2021-11-15","close":51.2519},{"date":"2021-11-16","close":50.3228},{"date":"2021-11-17","close":50.9303},{"date":"2021-11-18","close":49.8404},{"date":"2021-11-19","close":48.554},{"date":"2021-11-22","close":47.2944},{"date":"2021-11-23","close":46.4814},{"date":"2021-11-24","close":46.1687},{"date":"2021-11-26","close":46.3027},{"date":"2021-11-29","close":45.2754},{"date":"2021-11-30","close":44.7986},{"date":"2021-12-01","close":43.2513},{"date":"2021-12-02","close":43.0265},{"date":"2021-12-03","close":43.5932},{"date":"2021-12-06","close":44.2679},{"date":"2021-12-07","close":44.5827},{"date":"2021-12-08","close":44.7896},{"date":"2021-12-09","close":43.4762},{"date":"2021-12-10","close":42.8825},{"date":"2021-12-13","close":43.8721},{"date":"2021-12-14","close":44.3308},{"date":"2021-12-15","close":44.025},{"date":"2021-12-16","close":46.04},{"date":"2021-12-17","close":45.3563},{"date":"2021-12-20","close":46.2829},{"date":"2021-12-21","close":46.9036},{"date":"2021-12-22","close":47.0745},{"date":"2021-12-23","close":46.4178},{"date":"2021-12-27","close":46.2739},{"date":"2021-12-28","close":46.067},{"date":"2021-12-29","close":46.022},{"date":"2021-12-30","close":47.3174},{"date":"2021-12-31","close":47.8032},{"date":"2022-01-03","close":46.5528},{"date":"2022-01-04","close":47.4703},{"date":"2022-01-05","close":46.7957},{"date":"2022-01-06","close":44.9785},{"date":"2022-01-07","close":45.0955},{"date":"2022-01-10","close":46.4088},{"date":"2022-01-11","close":46.5798},{"date":"2022-01-12","close":47.2814},{"date":"2022-01-13","close":46.5618},{"date":"2022-01-14","close":46.2469},{"date":"2022-01-18","close":45.2484},{"date":"2022-01-19","close":48.8467},{"date":"2022-01-20","close":47.1105},{"date":"2022-01-21","close":45.7791},{"date":"2022-01-24","close":45.2394},{"date":"2022-01-25","close":45.3384},{"date":"2022-01-26","close":43.6651},{"date":"2022-01-27","close":42.0279},{"date":"2022-01-28","close":41.6141},{"date":"2022-01-31","close":42.9815},{"date":"2022-02-01","close":43.0804},{"date":"2022-02-02","close":43.7731},{"date":"2022-02-03","close":43.3053},{"date":"2022-02-04","close":43.3593},{"date":"2022-02-07","close":44.2499},{"date":"2022-02-08","close":44.1869},{"date":"2022-02-09","close":44.5018},{"date":"2022-02-10","close":42.4507},{"date":"2022-02-11","close":44.7446},{"date":"2022-02-14","close":47.1465},{"date":"2022-02-15","close":46.4898},{"date":"2022-02-16","close":47.0475},{"date":"2022-02-17","close":50.5109},{"date":"2022-02-18","close":49.4044},{"date":"2022-02-22","close":48.244},{"date":"2022-02-23","close":49.2785},{"date":"2022-02-24","close":46.7777},{"date":"2022-02-25","close":46.5977},{"date":"2022-02-28","close":45.4193},{"date":"2022-03-01","close":47.5333},{"date":"2022-03-02","close":47.3444},{"date":"2022-03-03","close":47.4883},{"date":"2022-03-04","close":51.2047},{"date":"2022-03-07","close":52.8091},{"date":"2022-03-08","close":55.2474},{"date":"2022-03-09","close":55.7641},{"date":"2022-03-10","close":56.2626},{"date":"2022-03-11","close":55.6553},{"date":"2022-03-14","close":53.924},{"date":"2022-03-15","close":54.1235},{"date":"2022-03-16","close":54.0781},{"date":"2022-03-17","close":55.4015},{"date":"2022-03-18","close":54.7126},{"date":"2022-03-21","close":56.6252},{"date":"2022-03-22","close":55.5647},{"date":"2022-03-23","close":56.7793},{"date":"2022-03-24","close":56.3714},{"date":"2022-03-25","close":56.2445},{"date":"2022-03-28","close":54.7398},{"date":"2022-03-29","close":54.9755},{"date":"2022-03-30","close":55.9635},{"date":"2022-03-31","close":55.5103},{"date":"2022-04-01","close":57.3594},{"date":"2022-04-04","close":57.4682},{"date":"2022-04-05","close":56.879},{"date":"2022-04-06","close":56.8972},{"date":"2022-04-07","close":57.0875},{"date":"2022-04-08","close":59.0363},{"date":"2022-04-11","close":57.8489},{"date":"2022-04-12","close":58.8641},{"date":"2022-04-13","close":59.5349},{"date":"2022-04-14","close":59.6437},{"date":"2022-04-18","close":59.5983},{"date":"2022-04-19","close":58.1662},{"date":"2022-04-20","close":58.8188},{"date":"2022-04-21","close":55.9817},{"date":"2022-04-22","close":54.0237},{"date":"2022-04-25","close":52.093},{"date":"2022-04-26","close":50.7696},{"date":"2022-04-27","close":49.9992},{"date":"2022-04-28","close":50.6246},{"date":"2022-04-29","close":52.7819},{"date":"2022-05-02","close":52.1384},{"date":"2022-05-03","close":52.4375},{"date":"2022-05-04","close":54.0328},{"date":"2022-05-05","close":52.655},{"date":"2022-05-06","close":52.0115},{"date":"2022-05-09","close":48.993},{"date":"2022-05-10","close":48.4673},{"date":"2022-05-11","close":48.0684},{"date":"2022-05-12","close":45.8749},{"date":"2022-05-13","close":45.902},{"date":"2022-05-16","close":46.8176},{"date":"2022-05-17","close":47.2255},{"date":"2022-05-18","close":46.1377},{"date":"2022-05-19","close":49.0111},{"date":"2022-05-20","close":48.8208},{"date":"2022-05-23","close":48.7301},{"date":"2022-05-24","close":49.8904},{"date":"2022-05-25","close":49.6819},{"date":"2022-05-26","close":48.6123},{"date":"2022-05-27","close":49.0021},{"date":"2022-05-31","close":48.3354},{"date":"2022-06-01","close":48.5546},{"date":"2022-06-02","close":50.6276},{"date":"2022-06-03","close":49.4769},{"date":"2022-06-06","close":48.7646},{"date":"2022-06-07","close":48.8377},{"date":"2022-06-08","close":48.4724},{"date":"2022-06-09","close":46.8743},{"date":"2022-06-10","close":49.3217},{"date":"2022-06-13","close":46.1529},{"date":"2022-06-14","close":44.3448},{"date":"2022-06-15","close":44.9475},{"date":"2022-06-16","close":46.993},{"date":"2022-06-17","close":46.3355},{"date":"2022-06-21","close":46.9839},{"date":"2022-06-22","close":46.0981},{"date":"2022-06-23","close":44.016},{"date":"2022-06-24","close":44.9475},{"date":"2022-06-27","close":45.7237},{"date":"2022-06-28","close":44.3448},{"date":"2022-06-29","close":43.6142},{"date":"2022-06-30","close":41.7878},{"date":"2022-07-01","close":43.2946},{"date":"2022-07-05","close":41.5869},{"date":"2022-07-06","close":41.3038},{"date":"2022-07-07","close":41.3404},{"date":"2022-07-08","close":41.249},{"date":"2022-07-11","close":40.9934},{"date":"2022-07-12","close":40.0802},{"date":"2022-07-13","close":40.8564},{"date":"2022-07-14","close":39.2583},{"date":"2022-07-15","close":38.9113},{"date":"2022-07-18","close":39.0026},{"date":"2022-07-19","close":39.2491},{"date":"2022-07-20","close":37.4776},{"date":"2022-07-21","close":37.788},{"date":"2022-07-22","close":36.7835},{"date":"2022-07-25","close":35.1032},{"date":"2022-07-26","close":36.053},{"date":"2022-07-27","close":36.0804},{"date":"2022-07-28","close":38.3633},{"date":"2022-07-29","close":39.2583},{"date":"2022-08-01","close":39.2126},{"date":"2022-08-02","close":38.5551},{"date":"2022-08-03","close":38.9113},{"date":"2022-08-04","close":39.9614},{"date":"2022-08-05","close":39.6875},{"date":"2022-08-08","close":41.0938},{"date":"2022-08-09","close":41.0299},{"date":"2022-08-10","close":41.9248},{"date":"2022-08-11","close":41.0025},{"date":"2022-08-12","close":42.2444},{"date":"2022-08-15","close":41.5047},{"date":"2022-08-16","close":41.5321},{"date":"2022-08-17","close":39.861},{"date":"2022-08-18","close":40.3267},{"date":"2022-08-19","close":39.9249},{"date":"2022-08-22","close":40.4454},{"date":"2022-08-23","close":41.0481},{"date":"2022-08-24","close":41.7422},{"date":"2022-08-25","close":41.6052},{"date":"2022-08-26","close":39.7788},{"date":"2022-08-29","close":39.7879},{"date":"2022-08-30","close":38.6282},{"date":"2022-08-31","close":37.992},{"date":"2022-09-01","close":37.0517},{"date":"2022-09-02","close":38.3147},{"date":"2022-09-06","close":37.8169},{"date":"2022-09-07","close":39.1076},{"date":"2022-09-08","close":39.5962},{"date":"2022-09-09","close":40.6656},{"date":"2022-09-12","close":41.3294},{"date":"2022-09-13","close":39.4671},{"date":"2022-09-14","close":39.6423},{"date":"2022-09-15","close":37.8722},{"date":"2022-09-16","close":38.4253},{"date":"2022-09-19","close":38.6282},{"date":"2022-09-20","close":37.9183},{"date":"2022-09-21","close":37.8999},{"date":"2022-09-22","close":37.9183},{"date":"2022-09-23","close":36.0192},{"date":"2022-09-26","close":34.6086},{"date":"2022-09-27","close":34.71},{"date":"2022-09-28","close":37.5403},{"date":"2022-09-29","close":38.1949},{"date":"2022-09-30","close":38.9324},{"date":"2022-10-03","close":40.6379},{"date":"2022-10-04","close":41.8641},{"date":"2022-10-05","close":40.9606},{"date":"2022-10-06","close":41.606},{"date":"2022-10-07","close":39.3104},{"date":"2022-10-10","close":38.8033},{"date":"2022-10-11","close":38.2502},{"date":"2022-10-12","close":38.6743},{"date":"2022-10-13","close":38.5729},{"date":"2022-10-14","close":36.9872},{"date":"2022-10-17","close":38.1396},{"date":"2022-10-18","close":38.5175},{"date":"2022-10-19","close":37.2453},{"date":"2022-10-20","close":37.78},{"date":"2022-10-21","close":39.7068},{"date":"2022-10-24","close":39.0338},{"date":"2022-10-25","close":39.6607},{"date":"2022-10-26","close":41.3109},{"date":"2022-10-27","close":41.4216},{"date":"2022-10-28","close":41.6428},{"date":"2022-10-31","close":40.5273},{"date":"2022-11-01","close":42.1868},{"date":"2022-11-02","close":38.9969},{"date":"2022-11-03","close":37.8722},{"date":"2022-11-04","close":40.0203},{"date":"2022-11-07","close":39.716},{"date":"2022-11-08","close":42.0577},{"date":"2022-11-09","close":40.7301},{"date":"2022-11-10","close":43.92},{"date":"2022-11-11","close":44.8972},{"date":"2022-11-14","close":44.8234},{"date":"2022-11-15","close":44.344},{"date":"2022-11-16","close":44.0306},{"date":"2022-11-17","close":43.5328},{"date":"2022-11-18","close":44.0029},{"date":"2022-11-21","close":43.6618},{"date":"2022-11-22","close":45.2936},{"date":"2022-11-23","close":45.9205},{"date":"2022-11-25","close":45.9758},{"date":"2022-11-28","close":44.639},{"date":"2022-11-29","close":45.9943},{"date":"2022-11-30","close":46.8121},{"date":"2022-12-01","close":48.485},{"date":"2022-12-02","close":48.1132},{"date":"2022-12-05","close":46.7935},{"date":"2022-12-06","close":47.2024},{"date":"2022-12-07","close":48.2247},{"date":"2022-12-08","close":48.1132},{"date":"2022-12-09","close":47.3232},{"date":"2022-12-12","close":47.6671},{"date":"2022-12-13","close":49.1262},{"date":"2022-12-14","close":48.9032},{"date":"2022-12-15","close":46.905},{"date":"2022-12-16","close":47.4534},{"date":"2022-12-19","close":46.7471},{"date":"2022-12-20","close":48.3549},{"date":"2022-12-21","close":48.6058},{"date":"2022-12-22","close":48.1132},{"date":"2022-12-23","close":48.9032},{"date":"2022-12-27","close":49.7582},{"date":"2022-12-28","close":48.3549},{"date":"2022-12-29","close":48.4664},{"date":"2022-12-30","close":48.3177},{"date":"2023-01-03","close":49.7768},{"date":"2023-01-04","close":51.5612},{"date":"2023-01-05","close":50.6783},{"date":"2023-01-06","close":51.3753},{"date":"2023-01-09","close":50.8455},{"date":"2023-01-10","close":51.3381},{"date":"2023-01-11","close":50.6876},{"date":"2023-01-12","close":51.2916},{"date":"2023-01-13","close":51.998},{"date":"2023-01-17","close":50.7247},{"date":"2023-01-18","close":50.5296},{"date":"2023-01-19","close":51.589},{"date":"2023-01-20","close":52.2675},{"date":"2023-01-23","close":52.4069},{"date":"2023-01-24","close":53.2712},{"date":"2023-01-25","close":53.8195},{"date":"2023-01-26","close":53.0667},{"date":"2023-01-27","close":52.853},{"date":"2023-01-30","close":52.0258},{"date":"2023-01-31","close":52.4905},{"date":"2023-02-01","close":53.1597},{"date":"2023-02-02","close":51.0779},{"date":"2023-02-03","close":48.7359},{"date":"2023-02-06","close":48.7359},{"date":"2023-02-07","close":49.0612},{"date":"2023-02-08","close":48.9682},{"date":"2023-02-09","close":47.8995},{"date":"2023-02-10","close":47.6114},{"date":"2023-02-13","close":47.6485},{"date":"2023-02-14","close":47.4348},{"date":"2023-02-15","close":45.6783},{"date":"2023-02-16","close":45.8177},{"date":"2023-02-17","close":42.9645},{"date":"2023-02-21","close":43.2155},{"date":"2023-02-22","close":42.1932},{"date":"2023-02-23","close":42.1839},{"date":"2023-02-24","close":42.2117},{"date":"2023-02-27","close":42.695},{"date":"2023-02-28","close":43.1544},{"date":"2023-03-01","close":43.9701},{"date":"2023-03-02","close":44.1763},{"date":"2023-03-03","close":44.7388},{"date":"2023-03-06","close":44.3638},{"date":"2023-03-07","close":42.6388},{"date":"2023-03-08","close":41.9731},{"date":"2023-03-09","close":42.1512},{"date":"2023-03-10","close":42.5825},{"date":"2023-03-13","close":44.7576},{"date":"2023-03-14","close":44.8701},{"date":"2023-03-15","close":45.1607},{"date":"2023-03-16","close":45.1607},{"date":"2023-03-17","close":47.6639},{"date":"2023-03-20","close":47.692},{"date":"2023-03-21","close":46.3795},{"date":"2023-03-22","close":47.1201},{"date":"2023-03-23","close":47.9358},{"date":"2023-03-24","close":48.4514},{"date":"2023-03-27","close":48.3014},{"date":"2023-03-28","close":48.9765},{"date":"2023-03-29","close":48.4796},{"date":"2023-03-30","close":48.1796},{"date":"2023-03-31","close":47.7858},{"date":"2023-04-03","close":49.2483},{"date":"2023-04-04","close":51.9203},{"date":"2023-04-05","close":52.4266},{"date":"2023-04-06","close":53.0078},{"date":"2023-04-10","close":52.6891},{"date":"2023-04-11","close":53.2422},{"date":"2023-04-12","close":54.1141},{"date":"2023-04-13","close":55.5766},{"date":"2023-04-14","close":54.7141},{"date":"2023-04-17","close":53.8985},{"date":"2023-04-18","close":53.6922},{"date":"2023-04-19","close":52.8109},{"date":"2023-04-20","close":53.1953},{"date":"2023-04-21","close":52.7547},{"date":"2023-04-24","close":52.6422},{"date":"2023-04-25","close":52.8016},{"date":"2023-04-26","close":52.3984},{"date":"2023-04-27","close":53.0547},{"date":"2023-04-28","close":53.186},{"date":"2023-05-01","close":52.4266},{"date":"2023-05-02","close":54.4985},{"date":"2023-05-03","close":54.4329},{"date":"2023-05-04","close":56.6267},{"date":"2023-05-05","close":56.0735},{"date":"2023-05-08","close":55.661},{"date":"2023-05-09","close":56.2048},{"date":"2023-05-10","close":55.5485},{"date":"2023-05-11","close":53.2328},{"date":"2023-05-12","close":53.2047},{"date":"2023-05-15","close":53.7485},{"date":"2023-05-16","close":52.3797},{"date":"2023-05-17","close":51.6672},{"date":"2023-05-18","close":50.3828},{"date":"2023-05-19","close":50.6546},{"date":"2023-05-22","close":50.1296},{"date":"2023-05-23","close":50.0827},{"date":"2023-05-24","close":48.7702},{"date":"2023-05-25","close":47.917},{"date":"2023-05-26","close":47.8233},{"date":"2023-05-30","close":47.1201},{"date":"2023-05-31","close":47.9896},{"date":"2023-06-01","close":49.4733},{"date":"2023-06-02","close":49.0953},{"date":"2023-06-05","close":49.2276},{"date":"2023-06-06","close":49.1615},{"date":"2023-06-07","close":47.9612},{"date":"2023-06-08","close":48.7173},{"date":"2023-06-09","close":48.1692},{"date":"2023-06-12","close":48.0841},{"date":"2023-06-13","close":47.3092},{"date":"2023-06-14","close":47.3848},{"date":"2023-06-15","close":47.6494},{"date":"2023-06-16","close":48.1975},{"date":"2023-06-20","close":46.0522},{"date":"2023-06-21","close":46.4586},{"date":"2023-06-22","close":46.3925},{"date":"2023-06-23","close":46.4114},{"date":"2023-06-26","close":46.487},{"date":"2023-06-27","close":46.3169},{"date":"2023-06-28","close":45.816},{"date":"2023-06-29","close":46.5248},{"date":"2023-06-30","close":47.2336},{"date":"2023-07-03","close":47.7439},{"date":"2023-07-05","close":46.6004},{"date":"2023-07-06","close":45.5608},{"date":"2023-07-07","close":45.7309},{"date":"2023-07-10","close":46.7421},{"date":"2023-07-11","close":47.1863},{"date":"2023-07-12","close":49.7852},{"date":"2023-07-13","close":50.0498},{"date":"2023-07-14","close":49.7096},{"date":"2023-07-17","close":49.7379},{"date":"2023-07-18","close":50.8814},{"date":"2023-07-19","close":50.6263},{"date":"2023-07-20","close":49.0669},{"date":"2023-07-21","close":49.2276},{"date":"2023-07-24","close":48.9441},{"date":"2023-07-25","close":49.4355},{"date":"2023-07-26","close":49.341},{"date":"2023-07-27","close":47.81},{"date":"2023-07-28","close":48.4999},{"date":"2023-07-31","close":49.53},{"date":"2023-08-01","close":47.8289},{"date":"2023-08-02","close":45.9483},{"date":"2023-08-03","close":45.6931},{"date":"2023-08-04","close":45.8916},{"date":"2023-08-07","close":45.8065},{"date":"2023-08-08","close":45.5514},{"date":"2023-08-09","close":45.7687},{"date":"2023-08-10","close":45.7498},{"date":"2023-08-11","close":46.3547},{"date":"2023-08-14","close":45.4758},{"date":"2023-08-15","close":44.3039},{"date":"2023-08-16","close":43.4061},{"date":"2023-08-17","close":43.9164},{"date":"2023-08-18","close":43.6802},{"date":"2023-08-21","close":44.0204},{"date":"2023-08-22","close":44.2378},{"date":"2023-08-23","close":45.2679},{"date":"2023-08-24","close":45.2111},{"date":"2023-08-25","close":44.7103},{"date":"2023-08-28","close":45.712},{"date":"2023-08-29","close":46.3641},{"date":"2023-08-30","close":46.4397},{"date":"2023-08-31","close":46.2206},{"date":"2023-09-01","close":45.8585},{"date":"2023-09-05","close":45.0391},{"date":"2023-09-06","close":44.8295},{"date":"2023-09-07","close":44.9248},{"date":"2023-09-08","close":45.1344},{"date":"2023-09-11","close":45.7727},{"date":"2023-09-12","close":45.6679},{"date":"2023-09-13","close":45.1058},{"date":"2023-09-14","close":45.8204},{"date":"2023-09-15","close":46.7637},{"date":"2023-09-18","close":47.4402},{"date":"2023-09-19","close":46.9733},{"date":"2023-09-20","close":47.8689},{"date":"2023-09-21","close":46.7637},{"date":"2023-09-22","close":46.7351},{"date":"2023-09-25","close":46.2873},{"date":"2023-09-26","close":44.7914},{"date":"2023-09-27","close":43.0477},{"date":"2023-09-28","close":43.4384},{"date":"2023-09-29","close":43.305},{"date":"2023-10-02","close":41.7233},{"date":"2023-10-03","close":42.1616},{"date":"2023-10-04","close":41.3422},{"date":"2023-10-05","close":42.2664},{"date":"2023-10-06","close":42.9715},{"date":"2023-10-09","close":44.153},{"date":"2023-10-10","close":44.5436},{"date":"2023-10-11","close":45.3059},{"date":"2023-10-12","close":44.5341},{"date":"2023-10-13","close":46.3063},{"date":"2023-10-16","close":45.9157},{"date":"2023-10-17","close":46.9923},{"date":"2023-10-18","close":46.9542},{"date":"2023-10-19","close":47.2782},{"date":"2023-10-20","close":47.4497},{"date":"2023-10-23","close":47.059},{"date":"2023-10-24","close":47.1067},{"date":"2023-10-25","close":46.5064},{"date":"2023-10-26","close":45.163},{"date":"2023-10-27","close":46.4874},{"date":"2023-10-30","close":45.3726},{"date":"2023-10-31","close":44.6961},{"date":"2023-11-01","close":44.7914},{"date":"2023-11-02","close":45.344},{"date":"2023-11-03","close":47.1257},{"date":"2023-11-06","close":46.8399},{"date":"2023-11-07","close":45.8966},{"date":"2023-11-08","close":44.7056},{"date":"2023-11-09","close":45.0772},{"date":"2023-11-10","close":44.839},{"date":"2023-11-13","close":44.4674},{"date":"2023-11-14","close":45.9538},{"date":"2023-11-15","close":45.5536},{"date":"2023-11-16","close":46.4111},{"date":"2023-11-17","close":46.0967},{"date":"2023-11-20","close":46.2968},{"date":"2023-11-21","close":47.1924},{"date":"2023-11-22","close":47.2401},{"date":"2023-11-24","close":47.4687},{"date":"2023-11-27","close":48.393},{"date":"2023-11-28","close":50.8893},{"date":"2023-11-29","close":50.8893},{"date":"2023-11-30","close":51.5517},{"date":"2023-12-01","close":52.2141},{"date":"2023-12-04","close":51.3693},{"date":"2023-12-05","close":50.7837},{"date":"2023-12-06","close":50.8125},{"date":"2023-12-07","close":50.4093},{"date":"2023-12-08","close":49.1901},{"date":"2023-12-11","close":49.1133},{"date":"2023-12-12","close":48.2877},{"date":"2023-12-13","close":51.4173},{"date":"2023-12-14","close":52.3485},{"date":"2023-12-15","close":51.8493},{"date":"2023-12-18","close":52.2909},{"date":"2023-12-19","close":53.2221},{"date":"2023-12-20","close":51.9069},{"date":"2023-12-21","close":52.4445},{"date":"2023-12-22","close":53.0877},{"date":"2023-12-26","close":53.2221},{"date":"2023-12-27","close":53.7981},{"date":"2023-12-28","close":52.7805},{"date":"2023-12-29","close":52.6557},{"date":"2024-01-02","close":51.8877},{"date":"2024-01-03","close":50.4573},{"date":"2024-01-04","close":50.4765},{"date":"2024-01-05","close":50.5245},{"date":"2024-01-08","close":50.3613},{"date":"2024-01-09","close":49.5069},{"date":"2024-01-10","close":49.9773},{"date":"2024-01-11","close":49.5645},{"date":"2024-01-12","close":50.4669},{"date":"2024-01-16","close":48.1917},{"date":"2024-01-17","close":47.0205},{"date":"2024-01-18","close":47.1837},{"date":"2024-01-19","close":47.3661},{"date":"2024-01-22","close":47.3853},{"date":"2024-01-23","close":48.4509},{"date":"2024-01-24","close":46.9917},{"date":"2024-01-25","close":47.7789},{"date":"2024-01-26","close":47.4045},{"date":"2024-01-29","close":47.9229},{"date":"2024-01-30","close":47.5197},{"date":"2024-01-31","close":47.1933},{"date":"2024-02-01","close":48.5853},{"date":"2024-02-02","close":46.6749},{"date":"2024-02-05","close":45.5805},{"date":"2024-02-06","close":45.8781},{"date":"2024-02-07","close":45.5997},{"date":"2024-02-08","close":45.2829},{"date":"2024-02-09","close":44.7549},{"date":"2024-02-12","close":45.0333},{"date":"2024-02-13","close":43.1806},{"date":"2024-02-14","close":43.4877},{"date":"2024-02-15","close":44.7741},{"date":"2024-02-16","close":45.8877},{"date":"2024-02-20","close":46.6749},{"date":"2024-02-21","close":46.8093},{"date":"2024-02-22","close":46.2333},{"date":"2024-02-23","close":47.6445},{"date":"2024-02-26","close":46.9245},{"date":"2024-02-27","close":46.2717},{"date":"2024-02-28","close":46.0989},{"date":"2024-02-29","close":46.5249},{"date":"2024-03-01","close":48.035},{"date":"2024-03-04","close":50.3003},{"date":"2024-03-05","close":51.0844},{"date":"2024-03-06","close":51.946},{"date":"2024-03-07","close":52.5559},{"date":"2024-03-08","close":52.7689},{"date":"2024-03-11","close":53.8628},{"date":"2024-03-12","close":53.5627},{"date":"2024-03-13","close":54.4242},{"date":"2024-03-14","close":53.8434},{"date":"2024-03-15","close":54.1532},{"date":"2024-03-18","close":53.5336},{"date":"2024-03-19","close":52.6333},{"date":"2024-03-20","close":54.1338},{"date":"2024-03-21","close":54.5888},{"date":"2024-03-22","close":53.8628},{"date":"2024-03-25","close":54.2209},{"date":"2024-03-26","close":54.2694},{"date":"2024-03-27","close":56.0022},{"date":"2024-03-28","close":57.7447},{"date":"2024-04-01","close":59.342},{"date":"2024-04-02","close":58.858},{"date":"2024-04-03","close":59.7486},{"date":"2024-04-04","close":58.6547},{"date":"2024-04-05","close":60.0196},{"date":"2024-04-08","close":59.1968},{"date":"2024-04-09","close":60.2229},{"date":"2024-04-10","close":59.3032},{"date":"2024-04-11","close":59.7002},{"date":"2024-04-12","close":59.4872},{"date":"2024-04-15","close":59.4678},{"date":"2024-04-16","close":59.7679},{"date":"2024-04-17","close":60.494},{"date":"2024-04-18","close":61.4427},{"date":"2024-04-19","close":61.8008},{"date":"2024-04-22","close":60.2713},{"date":"2024-04-23","close":60.9102},{"date":"2024-04-24","close":61.6556},{"date":"2024-04-25","close":62.8657},{"date":"2024-04-26","close":63.4272},{"date":"2024-04-29","close":63.7079},{"date":"2024-04-30","close":61.3265},{"date":"2024-05-01","close":62.1881},{"date":"2024-05-02","close":63.04},{"date":"2024-05-03","close":62.9625},{"date":"2024-05-06","close":64.0177},{"date":"2024-05-07","close":63.7757},{"date":"2024-05-08","close":64.1629},{"date":"2024-05-09","close":65.9248},{"date":"2024-05-10","close":66.2152},{"date":"2024-05-13","close":65.586},{"date":"2024-05-14","close":66.4475},{"date":"2024-05-15","close":66.8928},{"date":"2024-05-16","close":66.6121},{"date":"2024-05-17","close":67.8706},{"date":"2024-05-20","close":68.5192},{"date":"2024-05-21","close":67.8803},{"date":"2024-05-22","close":65.8376},{"date":"2024-05-23","close":65.1697},{"date":"2024-05-24","close":65.5472},{"date":"2024-05-28","close":66.7283},{"date":"2024-05-29","close":65.2374},{"date":"2024-05-30","close":66.3991},{"date":"2024-05-31","close":66.4186},{"date":"2024-06-03","close":66.8276},{"date":"2024-06-04","close":63.3124},{"date":"2024-06-05","close":64.364},{"date":"2024-06-06","close":66.886},{"date":"2024-06-07","close":62.1244},{"date":"2024-06-10","close":63.5266},{"date":"2024-06-11","close":62.9813},{"date":"2024-06-12","close":63.9161},{"date":"2024-06-13","close":62.3484},{"date":"2024-06-14","close":62.5626},{"date":"2024-06-17","close":62.5626},{"date":"2024-06-18","close":62.9131},{"date":"2024-06-20","close":64.3348},{"date":"2024-06-21","close":63.5169},{"date":"2024-06-24","close":63.9356},{"date":"2024-06-25","close":63.1858},{"date":"2024-06-26","close":63.6435},{"date":"2024-06-27","close":64.6367},{"date":"2024-06-28","close":63.6824},{"date":"2024-07-01","close":63.3318},{"date":"2024-07-02","close":63.9453},{"date":"2024-07-03","close":66.2628},{"date":"2024-07-05","close":67.9668},{"date":"2024-07-08","close":68.0934},{"date":"2024-07-09","close":68.3563},{"date":"2024-07-10","close":71.3554},{"date":"2024-07-11","close":72.6603},{"date":"2024-07-12","close":73.1471},{"date":"2024-07-15","close":72.7868},{"date":"2024-07-16","close":74.4811},{"date":"2024-07-17","close":73.4977},{"date":"2024-07-18","close":72.9718},{"date":"2024-07-19","close":72.2221},{"date":"2024-07-22","close":72.7966},{"date":"2024-07-23","close":73.449},{"date":"2024-07-24","close":72.67},{"date":"2024-07-25","close":71.1217},{"date":"2024-07-26","close":71.4723},{"date":"2024-07-29","close":72.5629},{"date":"2024-07-30","close":73.1861},{"date":"2024-07-31","close":75.1433},{"date":"2024-08-01","close":74.0916},{"date":"2024-08-02","close":73.1471},{"date":"2024-08-05","close":71.2483},{"date":"2024-08-06","close":73.04},{"date":"2024-08-07","close":70.3428},{"date":"2024-08-08","close":71.6281},{"date":"2024-08-09","close":72.2026},{"date":"2024-08-12","close":74.7148},{"date":"2024-08-13","close":75.4743},{"date":"2024-08-14","close":75.6009},{"date":"2024-08-15","close":76.0294},{"date":"2024-08-16","close":77.8989},{"date":"2024-08-19","close":78.7169},{"date":"2024-08-20","close":79.8854},{"date":"2024-08-21","close":80.528},{"date":"2024-08-22","close":79.3304},{"date":"2024-08-23","close":80.6157},{"date":"2024-08-26","close":80.158},{"date":"2024-08-27","close":80.1093},{"date":"2024-08-28","close":79.0772},{"date":"2024-08-29","close":79.9341},{"date":"2024-08-30","close":79.7188},{"date":"2024-09-03","close":77.3117},{"date":"2024-09-04","close":76.6169},{"date":"2024-09-05","close":77.0181},{"date":"2024-09-06","close":75.2372},{"date":"2024-09-09","close":76.0885},{"date":"2024-09-10","close":77.2138},{"date":"2024-09-11","close":77.3997},{"date":"2024-09-12","close":80.1004},{"date":"2024-09-13","close":81.3822},{"date":"2024-09-16","close":80.7854},{"date":"2024-09-17","close":80.5212},{"date":"2024-09-18","close":79.5427},{"date":"2024-09-19","close":80.0711},{"date":"2024-09-20","close":81.3431},{"date":"2024-09-23","close":80.8343},{"date":"2024-09-24","close":82.1944},{"date":"2024-09-25","close":82.4292},{"date":"2024-09-26","close":82.2727},{"date":"2024-09-27","close":80.0613},{"date":"2024-09-30","close":78.8284},{"date":"2024-10-01","close":80.0906},{"date":"2024-10-02","close":79.846},{"date":"2024-10-03","close":78.2217},{"date":"2024-10-04","close":77.1258},{"date":"2024-10-07","close":76.5387},{"date":"2024-10-08","close":76.4995},{"date":"2024-10-09","close":76.4897},{"date":"2024-10-10","close":77.7129},{"date":"2024-10-11","close":77.752},{"date":"2024-10-14","close":78.1043},{"date":"2024-10-15","close":80.3157},{"date":"2024-10-16","close":80.4429},{"date":"2024-10-17","close":80.4135},{"date":"2024-10-18","close":84.3178},{"date":"2024-10-21","close":84.7679},{"date":"2024-10-22","close":86.0986},{"date":"2024-10-23","close":86.7053},{"date":"2024-10-24","close":86.0399},{"date":"2024-10-25","close":85.0125},{"date":"2024-10-28","close":84.8951},{"date":"2024-10-29","close":86.9401},{"date":"2024-10-30","close":86.3433},{"date":"2024-10-31","close":84.4352},{"date":"2024-11-01","close":83.9557},{"date":"2024-11-04","close":84.0438},{"date":"2024-11-05","close":83.9459},{"date":"2024-11-06","close":81.3822},{"date":"2024-11-07","close":83.6915},{"date":"2024-11-08","close":82.0378},{"date":"2024-11-11","close":76.4506},{"date":"2024-11-12","close":75.4917},{"date":"2024-11-13","close":74.3566},{"date":"2024-11-14","close":75.9711},{"date":"2024-11-15","close":75.11},{"date":"2024-11-18","close":78.2706},{"date":"2024-11-19","close":80.6777},{"date":"2024-11-20","close":81.0202},{"date":"2024-11-21","close":81.7737},{"date":"2024-11-22","close":82.488},{"date":"2024-11-25","close":79.9634},{"date":"2024-11-26","close":82.3021},{"date":"2024-11-27","close":81.7541},{"date":"2024-11-29","close":83.0028},{"date":"2024-12-02","close":81.4788},{"date":"2024-12-03","close":84.5464},{"date":"2024-12-04","close":84.0745},{"date":"2024-12-05","close":83.5829},{"date":"2024-12-06","close":82.1867},{"date":"2024-12-09","close":83.1109},{"date":"2024-12-10","close":82.8946},{"date":"2024-12-11","close":85.8836},{"date":"2024-12-12","close":83.7795},{"date":"2024-12-13","close":82.3145},{"date":"2024-12-16","close":81.2527},{"date":"2024-12-17","close":80.3579},{"date":"2024-12-18","close":76.4546},{"date":"2024-12-19","close":76.0613},{"date":"2024-12-20","close":76.8479},{"date":"2024-12-23","close":77.5164},{"date":"2024-12-24","close":77.4083},{"date":"2024-12-26","close":77.6836},{"date":"2024-12-27","close":77.3296},{"date":"2024-12-30","close":76.5431},{"date":"2024-12-31","close":76.897},{"date":"2025-01-02","close":80.6136},{"date":"2025-01-03","close":79.7188},{"date":"2025-01-06","close":78.3227},{"date":"2025-01-07","close":79.7877},{"date":"2025-01-08","close":81.9606},{"date":"2025-01-10","close":82.8848},{"date":"2025-01-13","close":80.9773},{"date":"2025-01-14","close":82.5308},{"date":"2025-01-15","close":82.9241},{"date":"2025-01-16","close":82.7668},{"date":"2025-01-17","close":83.6025},{"date":"2025-01-21","close":87.1126},{"date":"2025-01-22","close":87.732},{"date":"2025-01-23","close":87.2109},{"date":"2025-01-24","close":88.4301},{"date":"2025-01-27","close":87.968},{"date":"2025-01-28","close":88.4596},{"date":"2025-01-29","close":88.5972},{"date":"2025-01-30","close":92.8742},{"date":"2025-01-31","close":91.3797},{"date":"2025-02-03","close":93.2675},{"date":"2025-02-04","close":93.9852},{"date":"2025-02-05","close":96.9447},{"date":"2025-02-06","close":97.2987},{"date":"2025-02-07","close":96.6989},{"date":"2025-02-10","close":98.8226},{"date":"2025-02-11","close":96.7186},{"date":"2025-02-12","close":97.8788},{"date":"2025-02-13","close":99.1176},{"date":"2025-02-14","close":94.2409},{"date":"2025-02-18","close":95.6862},{"date":"2025-02-19","close":96.4039},{"date":"2025-02-20","close":96.3941},{"date":"2025-02-21","close":94.4867},{"date":"2025-02-24","close":95.8533},{"date":"2025-02-25","close":95.2241},{"date":"2025-02-26","close":96.7087},{"date":"2025-02-27","close":93.4936},{"date":"2025-02-28","close":95.0635},{"date":"2025-03-03","close":94.718},{"date":"2025-03-04","close":94.6587},{"date":"2025-03-05","close":98.2922},{"date":"2025-03-06","close":96.6433},{"date":"2025-03-07","close":97.5418},{"date":"2025-03-10","close":95.8041},{"date":"2025-03-11","close":99.2994},{"date":"2025-03-12","close":99.7733},{"date":"2025-03-13","close":101.3827},{"date":"2025-03-14","close":102.2911},{"date":"2025-03-17","close":103.9498},{"date":"2025-03-18","close":104.483},{"date":"2025-03-19","close":104.1473},{"date":"2025-03-20","close":104.0782},{"date":"2025-03-21","close":103.0217},{"date":"2025-03-24","close":102.8637},{"date":"2025-03-25","close":104.1177},{"date":"2025-03-26","close":103.4265},{"date":"2025-03-27","close":106.4676},{"date":"2025-03-28","close":106.0035},{"date":"2025-03-31","close":107.0403},{"date":"2025-04-01","close":106.8724},{"date":"2025-04-02","close":106.1714},{"date":"2025-04-03","close":107.1193},{"date":"2025-04-04","close":98.2231},{"date":"2025-04-07","close":98.3712},{"date":"2025-04-08","close":98.8649},{"date":"2025-04-09","close":104.4633},{"date":"2025-04-10","close":110.1406},{"date":"2025-04-11","close":116.1635},{"date":"2025-04-14","close":116.8942},{"date":"2025-04-15","close":119.0467},{"date":"2025-04-16","close":120.9918},{"date":"2025-04-17","close":119.9945},{"date":"2025-04-21","close":121.91},{"date":"2025-04-22","close":119.57},{"date":"2025-04-23","close":116.7461},{"date":"2025-04-24","close":118.1185},{"date":"2025-04-25","close":117.0127},{"date":"2025-04-28","close":117.5162},{"date":"2025-04-29","close":114.8997},{"date":"2025-04-30","close":116.0944},{"date":"2025-05-01","close":111.1379},{"date":"2025-05-02","close":109.716},{"date":"2025-05-05","close":112.8559},{"date":"2025-05-06","close":117.6248},{"date":"2025-05-07","close":115.818},{"date":"2025-05-08","close":113.2113},{"date":"2025-05-09","close":115.8377},{"date":"2025-05-12","close":105.1149},{"date":"2025-05-13","close":105.6481},{"date":"2025-05-14","close":103.4562},{"date":"2025-05-15","close":105.1643},{"date":"2025-05-16","close":105.1051},{"date":"2025-05-19","close":106.8527},{"date":"2025-05-20","close":111.1477},{"date":"2025-05-21","close":114.1691},{"date":"2025-05-22","close":113.1422},{"date":"2025-05-23","close":116.1339},{"date":"2025-05-27","close":114.8306},{"date":"2025-05-28","close":116.3808},{"date":"2025-05-29","close":116.677},{"date":"2025-05-30","close":116.8949},{"date":"2025-06-02","close":123.1266},{"date":"2025-06-03","close":121.373},{"date":"2025-06-04","close":122.4628},{"date":"2025-06-05","close":120.9272},{"date":"2025-06-06","close":116.8751},{"date":"2025-06-09","close":117.4002},{"date":"2025-06-10","close":115.9637},{"date":"2025-06-11","close":117.8064},{"date":"2025-06-12","close":120.9569},{"date":"2025-06-13","close":123.3049},{"date":"2025-06-16","close":122.8591},{"date":"2025-06-17","close":122.76},{"date":"2025-06-18","close":121.5117},{"date":"2025-06-20","close":119.8968},{"date":"2025-06-23","close":121.2244},{"date":"2025-06-24","close":119.3717},{"date":"2025-06-25","close":118.6683},{"date":"2025-06-26","close":121.908},{"date":"2025-06-27","close":115.0423},{"date":"2025-06-30","close":117.8262},{"date":"2025-07-01","close":116.8652},{"date":"2025-07-02","close":117.5984},{"date":"2025-07-03","close":118.9457},{"date":"2025-07-07","close":121.0163},{"date":"2025-07-08","close":115.0621},{"date":"2025-07-09","close":116.5977},{"date":"2025-07-10","close":117.0534},{"date":"2025-07-11","close":118.7674},{"date":"2025-07-14","close":118.4504},{"date":"2025-07-15","close":117.955},{"date":"2025-07-16","close":118.599},{"date":"2025-07-17","close":117.5092},{"date":"2025-07-18","close":116.6373},{"date":"2025-07-21","close":121.5315},{"date":"2025-07-22","close":127.4263},{"date":"2025-07-23","close":126.0195},{"date":"2025-07-24","close":124.6226},{"date":"2025-07-25","close":125.6727},{"date":"2025-07-28","close":122.5916},{"date":"2025-07-29","close":125.124},{"date":"2025-07-30","close":122.2213},{"date":"2025-07-31","close":123.2021},{"date":"2025-08-01","close":124.0541},{"date":"2025-08-04","close":130.1666},{"date":"2025-08-05","close":133.2972},{"date":"2025-08-06","close":134.1591},{"date":"2025-08-07","close":134.5157},{"date":"2025-08-08","close":134.3473},{"date":"2025-08-11","close":134.1987},{"date":"2025-08-12","close":134.1195},{"date":"2025-08-13","close":132.4452},{"date":"2025-08-14","close":131.4941},{"date":"2025-08-15","close":132.1084},{"date":"2025-08-18","close":132.2669},{"date":"2025-08-19","close":129.0174},{"date":"2025-08-20","close":133.4359},{"date":"2025-08-21","close":135.0705},{"date":"2025-08-22","close":135.982},{"date":"2025-08-25","close":135.3479},{"date":"2025-08-26","close":138.3695},{"date":"2025-08-27","close":138.2011},{"date":"2025-08-28","close":137.8147},{"date":"2025-08-29","close":142.8276},{"date":"2025-09-02","close":146.7607},{"date":"2025-09-03","close":147.7838},{"date":"2025-09-04","close":147.4064},{"date":"2025-09-05","close":150.8434},{"date":"2025-09-08","close":153.158},{"date":"2025-09-09","close":151.7375},{"date":"2025-09-10","close":151.807},{"date":"2025-09-11","close":152.711},{"date":"2025-09-12","close":152.2341},{"date":"2025-09-15","close":152.7408},{"date":"2025-09-16","close":151.3898},{"date":"2025-09-17","close":152.1845},{"date":"2025-09-18","close":153.3566},{"date":"2025-09-19","close":160.1215},{"date":"2025-09-22","close":160.1215},{"date":"2025-09-23","close":161.3136},{"date":"2025-09-24","close":156.8831},{"date":"2025-09-25","close":158.8401},{"date":"2025-09-26","close":162.3367},{"date":"2025-09-29","close":165.6645},{"date":"2025-09-30","close":167.4427},{"date":"2025-10-01","close":169.0618},{"date":"2025-10-02","close":167.0254},{"date":"2025-10-03","close":168.297},{"date":"2025-10-06","close":169.2804},{"date":"2025-10-07","close":165.1877},{"date":"2025-10-08","close":168.446},{"date":"2025-10-09","close":160.6579},{"date":"2025-10-10","close":163.2904},{"date":"2025-10-13","close":170.9592},{"date":"2025-10-14","close":170.0552},{"date":"2025-10-15","close":177.5552},{"date":"2025-10-16","close":184.2902},{"date":"2025-10-17","close":173.3333},{"date":"2025-10-20","close":177.3168},{"date":"2025-10-21","close":162.1182},{"date":"2025-10-22","close":162.4162},{"date":"2025-10-23","close":163.5784},{"date":"2025-10-24","close":162.2672},{"date":"2025-10-27","close":154.1414},{"date":"2025-10-28","close":155.7507},{"date":"2025-10-29","close":155.7407},{"date":"2025-10-30","close":161.5321},{"date":"2025-10-31","close":159.744},{"date":"2025-11-03","close":161.4328},{"date":"2025-11-04","close":154.8765},{"date":"2025-11-05","close":158.6215},{"date":"2025-11-06","close":158.2341},{"date":"2025-11-07","close":160.34},{"date":"2025-11-10","close":166.8069},{"date":"2025-11-11","close":166.7274},{"date":"2025-11-12","close":171.9526},{"date":"2025-11-13","close":167.7506},{"date":"2025-11-14","close":166.9956},{"date":"2025-11-17","close":163.8466},{"date":"2025-11-18","close":165.3864},{"date":"2025-11-19","close":166.5586},{"date":"2025-11-20","close":157.5487},{"date":"2025-11-21","close":158.9394},{"date":"2025-11-24","close":165.0983},{"date":"2025-11-25","close":164.7705},{"date":"2025-11-26","close":171.8731},{"date":"2025-11-28","close":173.2737},{"date":"2025-12-01","close":171.2671},{"date":"2025-12-02","close":169.0368},{"date":"2025-12-03","close":168.4494},{"date":"2025-12-04","close":170.6896},{"date":"2025-12-05","close":168.1009},{"date":"2025-12-08","close":164.0086},{"date":"2025-12-09","close":165.5619},{"date":"2025-12-10","close":163.4013},{"date":"2025-12-11","close":169.6641},{"date":"2025-12-12","close":167.5433},{"date":"2025-12-15","close":167.6727},{"date":"2025-12-16","close":165.8108},{"date":"2025-12-17","close":166.7866},{"date":"2025-12-18","close":167.8818},{"date":"2025-12-19","close":173.4576},{"date":"2025-12-22","close":179.3521},{"date":"2025-12-23","close":180.4871},{"date":"2025-12-24","close":180.5568},{"date":"2025-12-26","close":182.4188},{"date":"2025-12-29","close":170.6},{"date":"2025-12-30","close":171.0979},{"date":"2025-12-31","close":168.7978},{"date":"2026-01-02","close":169.7139},{"date":"2026-01-05","close":174.4035},{"date":"2026-01-06","close":179.8399},{"date":"2026-01-07","close":181.2837},{"date":"2026-01-08","close":185.6647},{"date":"2026-01-09","close":190.3145},{"date":"2026-01-12","close":193.4907},{"date":"2026-01-13","close":198.2202},{"date":"2026-01-14","close":196.428},{"date":"2026-01-15","close":199.5544},{"date":"2026-01-16","close":196.6271},{"date":"2026-01-20","close":208.187},{"date":"2026-01-21","close":204.4631},{"date":"2026-01-22","close":212.7671},{"date":"2026-01-23","close":213.6135},{"date":"2026-01-26","close":214.4797},{"date":"2026-01-27","close":215.2265},{"date":"2026-01-28","close":222.027},{"date":"2026-01-29","close":214.5793},{"date":"2026-01-30","close":189.6773},{"date":"2026-02-02","close":189.9959},{"date":"2026-02-03","close":196.4977},{"date":"2026-02-04","close":197.6826},{"date":"2026-02-05","close":188.6318},{"date":"2026-02-06","close":195.7509},{"date":"2026-02-09","close":208.9338},{"date":"2026-02-10","close":210.9749},{"date":"2026-02-11","close":216.252},{"date":"2026-02-12","close":204.3237},{"date":"2026-02-13","close":215.6546},{"date":"2026-02-17","close":212.0403},{"date":"2026-02-18","close":219.6871},{"date":"2026-02-19","close":223.5006},{"date":"2026-02-20","close":227.2742},{"date":"2026-02-23","close":239.4514},{"date":"2026-02-24","close":243.0856},{"date":"2026-02-25","close":239.5111},{"date":"2026-02-26","close":245.3359},{"date":"2026-02-27","close":250.5134},{"date":"2026-03-02","close":251.5489},{"date":"2026-03-03","close":233.9238},{"date":"2026-03-04","close":232.1384},{"date":"2026-03-05","close":220.927},{"date":"2026-03-06","close":220.4382},{"date":"2026-03-09","close":224.1787},{"date":"2026-03-10","close":226.3631},{"date":"2026-03-11","close":222.2436},{"date":"2026-03-12","close":217.6852},{"date":"2026-03-13","close":207.0124},{"date":"2026-03-16","close":209.6258},{"date":"2026-03-17","close":208.9176},{"date":"2026-03-18","close":195.5915},{"date":"2026-03-19","close":184.3103},{"date":"2026-03-20","close":178.6746},{"date":"2026-03-23","close":183.5722},{"date":"2026-03-24","close":183.0236},{"date":"2026-03-25","close":191.5817},{"date":"2026-03-26","close":187.0832},{"date":"2026-03-27","close":192.9084},{"date":"2026-03-30","close":191.3723},{"date":"2026-03-31","close":202.464},{"date":"2026-04-01","close":209.546},{"date":"2026-04-02","close":208.0099},{"date":"2026-04-06","close":207.97},{"date":"2026-04-07","close":209.0871},{"date":"2026-04-08","close":215.042},{"date":"2026-04-09","close":215.8898},{"date":"2026-04-10","close":218.1939},{"date":"2026-04-13","close":216.8274},{"date":"2026-04-14","close":219.3809},{"date":"2026-04-15","close":213.855},{"date":"2026-04-16","close":214.3836},{"date":"2026-04-17","close":219.5405},{"date":"2026-04-20","close":215.8399},{"date":"2026-04-21","close":202.5737},{"date":"2026-04-22","close":203.5512},{"date":"2026-04-23","close":198.4542},{"date":"2026-04-24","close":199.721},{"date":"2026-04-27","close":197.6263},{"date":"2026-04-28","close":188.749},{"date":"2026-04-29","close":183.0934},{"date":"2026-04-30","close":187.7316},{"date":"2026-05-01","close":183.0934},{"date":"2026-05-04","close":179.4726},{"date":"2026-05-05","close":177.6872},{"date":"2026-05-06","close":189.3275},{"date":"2026-05-07","close":187.2927},{"date":"2026-05-08","close":192.7188},{"date":"2026-05-11","close":196.3396},{"date":"2026-05-12","close":196.5491},{"date":"2026-05-13","close":195.4718},{"date":"2026-05-14","close":192.1702},{"date":"2026-05-15","close":179.8716},{"date":"2026-05-18","close":178.7544},{"date":"2026-05-19","close":172.9592},{"date":"2026-05-20","close":177.6971},{"date":"2026-05-21","close":177.2981},{"date":"2026-05-22","close":175.4628},{"date":"2026-05-26","close":180.111},{"date":"2026-05-27","close":174.4654},{"date":"2026-05-28","close":177.5176},{"date":"2026-05-29","close":182.6844},{"date":"2026-06-01","close":176.57},{"date":"2026-06-02","close":178.94},{"date":"2026-06-03","close":171.65},{"date":"2026-06-04","close":176.75},{"date":"2026-06-05","close":163.66},{"date":"2026-06-08","close":162.11},{"date":"2026-06-09","close":159.93},{"date":"2026-06-10","close":152.48},{"date":"2026-06-11","close":157.76},{"date":"2026-06-12","close":162.64},{"date":"2026-06-15","close":171.8},{"date":"2026-06-16","close":175.82},{"date":"2026-06-17","close":172.99},{"date":"2026-06-18","close":166.66},{"date":"2026-06-22","close":166.85},{"date":"2026-06-23","close":160.16},{"date":"2026-06-24","close":153.46},{"date":"2026-06-25","close":156.18},{"date":"2026-06-26","close":157.23},{"date":"2026-06-29","close":153.76},{"date":"2026-06-30","close":155.13},{"date":"2026-07-01","close":154.85},{"date":"2026-07-02","close":153.86},{"date":"2026-07-06","close":154.94},{"date":"2026-07-07","close":150.33},{"date":"2026-07-08","close":144.89},{"date":"2026-07-09","close":149.03},{"date":"2026-07-10","close":146.87},{"date":"2026-07-13","close":143.51},{"date":"2026-07-14","close":144.41},{"date":"2026-07-15","close":142.23},{"date":"2026-07-16","close":137.29},{"date":"2026-07-17","close":136.97},{"date":"2026-07-20","close":136.34},{"date":"2026-07-21","close":141.62},{"date":"2026-07-22","close":147.05},{"date":"2026-07-23","close":144.51},{"date":"2026-07-24","close":145.13},{"date":"2026-07-27","close":145.96},{"date":"2026-07-28","close":143.71},{"date":"2026-07-29","close":144.43},{"date":"2026-07-30","close":150.75},{"date":"2026-07-31","close":145.27},{"date":"2026-08-03","close":147.42},{"date":"2026-08-04","close":150.61},{"date":"2026-08-05","close":165.45},{"date":"2026-08-06","close":167.92},{"date":"2026-08-07","close":178.82},{"date":"2026-08-10","close":180.48},{"date":"2026-08-11","close":181.75},{"date":"2026-08-12","close":185.18},{"date":"2026-08-13","close":180.36},{"date":"2026-08-14","close":186.46},{"date":"2026-08-17","close":188.78},{"date":"2026-08-18","close":186.94},{"date":"2026-08-19","close":207.72},{"date":"2026-08-20","close":212.04},{"date":"2026-08-21","close":216.06},{"date":"2026-08-24","close":217.89},{"date":"2026-08-25","close":224.11},{"date":"2026-08-26","close":214.04},{"date":"2026-08-27","close":215.44},{"date":"2026-08-28","close":206.25},{"date":"2026-08-31","close":203.11},{"date":"2026-09-01","close":193.46},{"date":"2026-09-02","close":196.66},{"date":"2026-09-03","close":207.13},{"date":"2026-09-04","close":204.73},{"date":"2026-09-08","close":201.84},{"date":"2026-09-09","close":202.57},{"date":"2026-09-10","close":196.68},{"date":"2026-09-11","close":200.36},{"date":"2026-09-14","close":197.55},{"date":"2026-09-15","close":196.9},{"date":"2026-09-16","close":195.57},{"date":"2026-09-17","close":201.37},{"date":"2026-09-18","close":199.49},{"date":"2026-09-21","close":197.48},{"date":"2026-09-22","close":203.55},{"date":"2026-09-23","close":195.57},{"date":"2026-09-24","close":193.88},{"date":"2026-09-25","close":194.48},{"date":"2026-09-28","close":184.15},{"date":"2026-09-29","close":185.83},{"date":"2026-09-30","close":183.27},{"date":"2026-10-01","close":180.59},{"date":"2026-10-02","close":183.69},{"date":"2026-10-05","close":183.33},{"date":"2026-10-06","close":186.03},{"date":"2026-10-07","close":180.39},{"date":"2026-10-08","close":183.87},{"date":"2026-10-09","close":189.02},{"date":"2026-10-12","close":188.18},{"date":"2026-10-13","close":185.61},{"date":"2026-10-14","close":177.01},{"date":"2026-10-15","close":187.56},{"date":"2026-10-16","close":189.53},{"date":"2026-10-19","close":187.61},{"date":"2026-10-20","close":186.25},{"date":"2026-10-21","close":187.36},{"date":"2026-10-22","close":176.13}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":176.15,"low_30d":173.97,"support":177.03,"high_30d":204.62,"change_1d":-6.0,"change_7d":-7.1,"change_30d":-12.1,"resistance":201.56,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.0,"per":53.62,"quarter":"2024-Q2"},{"pbr":2.42,"per":39.71,"quarter":"2024-Q3"},{"pbr":2.32,"per":19.12,"quarter":"2024-Q4"},{"pbr":3.11,"per":22.0,"quarter":"2025-Q1"},{"pbr":3.29,"per":20.07,"quarter":"2025-Q2"},{"pbr":4.49,"per":24.3,"quarter":"2025-Q3"},{"pbr":4.29,"per":20.26,"quarter":"2025-Q4"},{"pbr":4.85,"per":19.85,"quarter":"2026-Q1"},{"pbr":3.42,"per":13.72,"quarter":"2026-Q2"},{"pbr":3.5,"per":15.57,"quarter":"현재"}],"timeline":[{"close":63.6824,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78.8284,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":76.897,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":107.0403,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":117.8262,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":167.4427,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":168.7978,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":202.464,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":155.13,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.35,"pbr_5y_low":2.0,"per_5y_avg":25.85,"per_5y_low":13.72,"current_pbr":3.5,"current_per":15.57,"pbr_5y_high":4.85,"per_5y_high":53.62,"pbr_5y_median":3.29,"per_5y_median":20.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Gold"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.6%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 15.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":29.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.01,"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":62.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":58.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":40.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.0,"per":53.62,"close":63.6824,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.42,"per":39.71,"close":78.8284,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.32,"per":19.12,"close":76.897,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.11,"per":22.0,"close":107.0403,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.29,"per":20.07,"close":117.8262,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.49,"per":24.3,"close":167.4427,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.29,"per":20.26,"close":168.7978,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.85,"per":19.85,"close":202.464,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.42,"per":13.72,"close":155.13,"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":"15.6배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.05,"pbr":4.402,"per":14.51,"roa":0.04131985665229275,"roe":0.05459727661080191,"revenue":3706250760.0,"market_cap":110821605000.0,"net_income":1559811736.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6217160538268598,"total_assets":37749688948.0,"total_equity":28569405524.0,"profit_margin":0.42085974128744597,"dividend_yield":0.95,"fiscal_quarter":"Q2","operating_income":2223999176.0,"operating_margin":0.600067108249308},{"eps":3.4,"pbr":4.402,"per":24.82,"roa":0.04822719933816709,"roe":0.06452717712776934,"revenue":4099589000.0,"market_cap":110821605000.0,"net_income":1695461000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6643924549509719,"total_assets":35155701000.0,"total_equity":26275146000.0,"profit_margin":0.41356853089419454,"dividend_yield":0.74,"fiscal_quarter":"Q1","operating_income":2556764000.0,"operating_margin":0.6236634940722107},{"eps":2.7,"pbr":null,"per":null,"roa":0.04418346269653782,"roe":0.06155656122203512,"revenue":3563973000.0,"market_cap":null,"net_income":1523061000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6167094980798115,"total_assets":34471291000.0,"total_equity":24742464000.0,"profit_margin":0.42734919708987695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1991371000.0,"operating_margin":0.5587503047862596},{"eps":2.16,"pbr":null,"per":null,"roa":0.03230612130614231,"roe":0.0449213786304411,"revenue":3059529000.0,"market_cap":null,"net_income":1054958000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.585142680458332,"total_assets":32655049797.0,"total_equity":23484541930.0,"profit_margin":0.34481059012678095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1645004000.0,"operating_margin":0.5376657648938774},{"eps":1.94,"pbr":null,"per":null,"roa":0.03372028755628181,"roe":0.047408746311298586,"revenue":2816101000.0,"market_cap":null,"net_income":1068711000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5859015710018923,"total_assets":31693413000.0,"total_equity":22542486000.0,"profit_margin":0.37950023809515354,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1510052000.0,"operating_margin":0.5362208244661679},{"eps":1.53,"pbr":null,"per":null,"roa":0.026630327202914653,"roe":0.03764608500233714,"revenue":2468248000.0,"market_cap":null,"net_income":814731000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5200915791281914,"total_assets":30594104000.0,"total_equity":21641852000.0,"profit_margin":0.3300847402692112,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1159570000.0,"operating_margin":0.4697947694072881},{"eps":1.26,"pbr":null,"per":null,"roa":0.016982515567236463,"roe":0.024444748450767776,"revenue":2223700000.0,"market_cap":null,"net_income":509255000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4895556954625174,"total_assets":29987018000.0,"total_equity":20832900000.0,"profit_margin":0.22901245671628367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":910960000.0,"operating_margin":0.4096595763817062},{"eps":1.14,"pbr":null,"per":null,"roa":0.019050388307844134,"roe":0.02765758605559598,"revenue":2155609000.0,"market_cap":null,"net_income":567118000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4554216465045377,"total_assets":29769366946.0,"total_equity":20504971000.0,"profit_margin":0.2630894563902823,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":859066000.0,"operating_margin":0.39852589221885787},{"eps":0.9363456687704048,"pbr":null,"per":null,"roa":0.016111274250708556,"roe":0.023600162979214023,"revenue":2076192727.0,"market_cap":null,"net_income":471918653.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4194318555668459,"total_assets":29291206000.0,"total_equity":19996415000.0,"profit_margin":0.2273000222295837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":808681187.0,"operating_margin":0.38950198432132355},{"eps":0.6857951879176184,"pbr":null,"per":null,"roa":0.012000409756936921,"roe":0.01759671027477845,"revenue":1821649189.0,"market_cap":null,"net_income":345641094.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3485621286657076,"total_assets":28802441000.0,"total_equity":19642370000.0,"profit_margin":0.18974075584209535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":574272218.0,"operating_margin":0.31524852395715586},{"eps":-0.7768674291854453,"pbr":null,"per":null,"roa":-0.013649720834434812,"roe":-0.020158742701597572,"revenue":1805190773.0,"market_cap":null,"net_income":-391541546.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3083340920666228,"total_assets":28684949000.0,"total_equity":19422915000.0,"profit_margin":-0.2168975998859706,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":462906924.0,"operating_margin":0.25643102708236587},{"eps":0.34242678883816513,"pbr":null,"per":null,"roa":0.005905192115112733,"roe":0.008658052373354172,"revenue":1621554820.0,"market_cap":null,"net_income":172583261.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24373619018319714,"total_assets":29225681000.0,"total_equity":19933266000.0,"profit_margin":0.10643072862624527,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":342725914.0,"operating_margin":0.21135635365075106}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.1877,"per":53.62,"date":"2024-06","close":63.68,"source":"reported"},{"eps":1.1877,"per":63.27,"date":"2024-07","close":75.14,"source":"reported"},{"eps":1.1877,"per":67.12,"date":"2024-08","close":79.72,"source":"reported"},{"eps":1.9853,"per":39.71,"date":"2024-09","close":78.83,"source":"reported"},{"eps":1.9853,"per":42.53,"date":"2024-10","close":84.44,"source":"reported"},{"eps":1.9853,"per":41.81,"date":"2024-11","close":83.0,"source":"reported"},{"eps":4.0221,"per":19.12,"date":"2024-12","close":76.9,"source":"reported"},{"eps":4.0221,"per":22.72,"date":"2025-01","close":91.38,"source":"reported"},{"eps":4.0221,"per":23.64,"date":"2025-02","close":95.06,"source":"reported"},{"eps":4.8663,"per":22.0,"date":"2025-03","close":107.04,"source":"reported"},{"eps":4.8663,"per":23.86,"date":"2025-04","close":116.09,"source":"reported"},{"eps":4.8663,"per":24.02,"date":"2025-05","close":116.89,"source":"reported"},{"eps":5.87,"per":20.07,"date":"2025-06","close":117.83,"source":"reported"},{"eps":5.87,"per":20.99,"date":"2025-07","close":123.2,"source":"reported"},{"eps":5.87,"per":24.33,"date":"2025-08","close":142.83,"source":"reported"},{"eps":6.89,"per":24.3,"date":"2025-09","close":167.44,"source":"reported"},{"eps":6.89,"per":23.18,"date":"2025-10","close":159.74,"source":"reported"},{"eps":6.89,"per":25.15,"date":"2025-11","close":173.27,"source":"reported"},{"eps":8.33,"per":20.26,"date":"2025-12","close":168.8,"source":"reported"},{"eps":8.33,"per":22.77,"date":"2026-01","close":189.68,"source":"reported"},{"eps":8.33,"per":30.07,"date":"2026-02","close":250.51,"source":"reported"},{"eps":10.2,"per":19.85,"date":"2026-03","close":202.46,"source":"reported"},{"eps":10.2,"per":18.41,"date":"2026-04","close":187.73,"source":"reported"},{"eps":10.2,"per":17.91,"date":"2026-05","close":182.68,"source":"reported"},{"eps":11.31,"per":13.72,"date":"2026-06","close":155.13,"source":"reported"},{"eps":11.31,"per":12.84,"date":"2026-07","close":145.27,"source":"reported"},{"eps":11.31,"per":17.96,"date":"2026-08","close":203.11,"source":"reported"},{"eps":11.31,"per":16.2,"date":"2026-09","close":183.27,"source":"reported"},{"eps":11.31,"per":15.57,"date":"2026-10","close":176.13,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.14,"std":13.76,"count":29,"current":15.57,"lower_1sd":13.37,"upper_1sd":40.9},"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":"Agnico Eagle Mines Limited","phase":"above-fold","symbol_resolved":true}