{"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":"2026-10-23T09:58:22.855416+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.1,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","unit":"%","value":-13.9,"direction":"higher_better","percentile":29}],"summary":"매출 -4.1%","percentile":35},"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":32.1,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.4,"direction":"higher_better","percentile":22}],"summary":"RSI 32","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":50.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.2%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.71,"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":156.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.53,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.7x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"AngloGold Ashanti plc(AU)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 430.59억. 현재가 $85.16, 전일 대비 -6.9%, 30일 -18.4%. PER 11.4배 / ROE 11.2%. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.06%","value_pct":5.06},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":57.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 58%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.06},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-2.86890715831386,"grade":"F","trend":"하락","atr_14":3.18245,"rsi_14":32.09831254585471,"sma_20":92.49199999999999,"sma_60":99.18366666666665,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-2.87)가 시그널선(-2.66)을 하회합니다(데드크로스). 현재가가 SMA20(92)과 SMA60(99) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 87~98 (현재 위치 -17%).","bb_lower":87.02479376646535,"bb_upper":97.95920623353463,"macd_signal":-2.663971723874706},"change_pct":-6.89,"chart_data":[{"date":"2024-10-23","open":28.05,"high":28.34,"low":27.6,"close":27.87,"volume":1687592,"rsi_14":74.58,"sma_20":27.82,"sma_60":28.74,"sma_120":27.06},{"date":"2024-10-24","open":28.18,"high":28.19,"low":27.22,"close":27.72,"volume":2125687,"rsi_14":73.55,"sma_20":27.86,"sma_60":28.77,"sma_120":27.11},{"date":"2024-10-25","open":27.42,"high":27.62,"low":27.13,"close":27.28,"volume":1564165,"rsi_14":71.92,"sma_20":27.95,"sma_60":28.8,"sma_120":27.16},{"date":"2024-10-28","open":26.81,"high":27.07,"low":26.49,"close":26.53,"volume":2654355,"rsi_14":67.91,"sma_20":28.06,"sma_60":28.82,"sma_120":27.2},{"date":"2024-10-29","open":26.64,"high":27.07,"low":26.42,"close":26.94,"volume":4703237,"rsi_14":68.64,"sma_20":28.15,"sma_60":28.86,"sma_120":27.25},{"date":"2024-10-30","open":27.02,"high":27.02,"low":26.33,"close":26.48,"volume":2491571,"rsi_14":61.14,"sma_20":28.24,"sma_60":28.88,"sma_120":27.29},{"date":"2024-10-31","open":26.18,"high":26.18,"low":25.4,"close":25.71,"volume":2614674,"rsi_14":53.52,"sma_20":28.31,"sma_60":28.88,"sma_120":27.32},{"date":"2024-11-01","open":26.16,"high":26.21,"low":25.2,"close":25.24,"volume":1855241,"rsi_14":49.73,"sma_20":28.37,"sma_60":28.84,"sma_120":27.34},{"date":"2024-11-04","open":25.28,"high":25.37,"low":24.68,"close":25.1,"volume":1703085,"rsi_14":47.74,"sma_20":28.43,"sma_60":28.79,"sma_120":27.37},{"date":"2024-11-05","open":25.31,"high":25.52,"low":24.92,"close":25.08,"volume":1592537,"rsi_14":44.92,"sma_20":28.5,"sma_60":28.75,"sma_120":27.39},{"date":"2024-11-06","open":23.6,"high":24.46,"low":23.47,"close":24.28,"volume":2635701,"rsi_14":29.59,"sma_20":28.52,"sma_60":28.68,"sma_120":27.4},{"date":"2024-11-07","open":25.75,"high":26.03,"low":25.11,"close":25.5,"volume":3019416,"rsi_14":33.8,"sma_20":28.56,"sma_60":28.62,"sma_120":27.42},{"date":"2024-11-08","open":25.63,"high":25.7,"low":24.95,"close":25.58,"volume":1854821,"rsi_14":31.8,"sma_20":28.59,"sma_60":28.57,"sma_120":27.43},{"date":"2024-11-11","open":24.05,"high":24.16,"low":22.99,"close":23.22,"volume":2907081,"rsi_14":18.43,"sma_20":28.48,"sma_60":28.47,"sma_120":27.43},{"date":"2024-11-12","open":22.34,"high":22.85,"low":22.26,"close":22.78,"volume":3077975,"rsi_14":20.11,"sma_20":28.33,"sma_60":28.35,"sma_120":27.43},{"date":"2024-11-13","open":22.88,"high":22.96,"low":22.3,"close":22.31,"volume":1900840,"rsi_14":19.37,"sma_20":28.14,"sma_60":28.22,"sma_120":27.43},{"date":"2024-11-14","open":21.53,"high":22.31,"low":21.36,"close":22.21,"volume":3081031,"rsi_14":20.13,"sma_20":27.86,"sma_60":28.08,"sma_120":27.43},{"date":"2024-11-15","open":22.35,"high":22.5,"low":21.94,"close":22.04,"volume":1484997,"rsi_14":21.61,"sma_20":27.54,"sma_60":27.97,"sma_120":27.42},{"date":"2024-11-18","open":23.05,"high":23.1,"low":22.77,"close":22.96,"volume":2640649,"rsi_14":26.34,"sma_20":27.24,"sma_60":27.86,"sma_120":27.43},{"date":"2024-11-19","open":23.4,"high":23.46,"low":22.72,"close":23.26,"volume":3296943,"rsi_14":30.54,"sma_20":26.93,"sma_60":27.76,"sma_120":27.43},{"date":"2024-11-20","open":22.7,"high":22.9,"low":22.22,"close":22.7,"volume":5592400,"rsi_14":31.31,"sma_20":26.65,"sma_60":27.65,"sma_120":27.43},{"date":"2024-11-21","open":23.31,"high":23.31,"low":22.59,"close":23.31,"volume":6510672,"rsi_14":38.22,"sma_20":26.41,"sma_60":27.58,"sma_120":27.44},{"date":"2024-11-22","open":23.73,"high":24.25,"low":23.59,"close":24.0,"volume":3615496,"rsi_14":43.72,"sma_20":26.23,"sma_60":27.5,"sma_120":27.46},{"date":"2024-11-25","open":23.69,"high":23.69,"low":23.21,"close":23.31,"volume":3785075,"rsi_14":40.59,"sma_20":26.06,"sma_60":27.43,"sma_120":27.48},{"date":"2024-11-26","open":23.4,"high":23.56,"low":23.13,"close":23.4,"volume":5430761,"rsi_14":44.96,"sma_20":25.87,"sma_60":27.37,"sma_120":27.48},{"date":"2024-11-27","open":23.44,"high":23.78,"low":22.53,"close":22.93,"volume":13383086,"rsi_14":33.87,"sma_20":25.67,"sma_60":27.3,"sma_120":27.5},{"date":"2024-11-29","open":23.24,"high":23.39,"low":23.04,"close":23.07,"volume":8113893,"rsi_14":34.33,"sma_20":25.53,"sma_60":27.24,"sma_120":27.52},{"date":"2024-12-02","open":22.89,"high":22.99,"low":22.67,"close":22.78,"volume":4379325,"rsi_14":46.27,"sma_20":25.4,"sma_60":27.17,"sma_120":27.54},{"date":"2024-12-03","open":23.58,"high":24.23,"low":23.48,"close":23.75,"volume":4811992,"rsi_14":57.49,"sma_20":25.32,"sma_60":27.12,"sma_120":27.56},{"date":"2024-12-04","open":24.19,"high":24.19,"low":23.53,"close":23.91,"volume":5458389,"rsi_14":62.97,"sma_20":25.26,"sma_60":27.1,"sma_120":27.58},{"date":"2024-12-05","open":23.81,"high":23.82,"low":23.45,"close":23.72,"volume":5323709,"rsi_14":62.13,"sma_20":25.23,"sma_60":27.07,"sma_120":27.6},{"date":"2024-12-06","open":23.27,"high":23.48,"low":22.98,"close":23.06,"volume":2464512,"rsi_14":57.53,"sma_20":25.1,"sma_60":27.02,"sma_120":27.62},{"date":"2024-12-09","open":24.21,"high":24.27,"low":23.57,"close":23.59,"volume":4053996,"rsi_14":55.01,"sma_20":24.99,"sma_60":26.96,"sma_120":27.65},{"date":"2024-12-10","open":23.85,"high":23.99,"low":23.64,"close":23.82,"volume":1990899,"rsi_14":54.48,"sma_20":25.02,"sma_60":26.92,"sma_120":27.66},{"date":"2024-12-11","open":24.25,"high":25.17,"low":24.22,"close":25.11,"volume":3276759,"rsi_14":67.19,"sma_20":25.15,"sma_60":26.91,"sma_120":27.69},{"date":"2024-12-12","open":24.36,"high":24.74,"low":23.76,"close":23.82,"volume":6016318,"rsi_14":53.3,"sma_20":25.23,"sma_60":26.89,"sma_120":27.71},{"date":"2024-12-13","open":23.49,"high":23.49,"low":22.84,"close":23.07,"volume":2962347,"rsi_14":43.98,"sma_20":25.28,"sma_60":26.84,"sma_120":27.71},{"date":"2024-12-16","open":22.92,"high":22.96,"low":22.59,"close":22.71,"volume":3342767,"rsi_14":45.95,"sma_20":25.31,"sma_60":26.78,"sma_120":27.71},{"date":"2024-12-17","open":22.17,"high":22.33,"low":21.71,"close":22.31,"volume":3543403,"rsi_14":42.94,"sma_20":25.28,"sma_60":26.71,"sma_120":27.7},{"date":"2024-12-18","open":22.29,"high":22.29,"low":21.34,"close":21.41,"volume":2707924,"rsi_14":40.7,"sma_20":25.18,"sma_60":26.62,"sma_120":27.69},{"date":"2024-12-19","open":21.53,"high":21.84,"low":21.34,"close":21.51,"volume":2274714,"rsi_14":40.43,"sma_20":25.12,"sma_60":26.53,"sma_120":27.67},{"date":"2024-12-20","open":21.78,"high":22.18,"low":21.71,"close":22.1,"volume":5970198,"rsi_14":45.99,"sma_20":25.05,"sma_60":26.44,"sma_120":27.66},{"date":"2024-12-23","open":21.59,"high":21.96,"low":21.46,"close":21.88,"volume":1627170,"rsi_14":37.83,"sma_20":24.94,"sma_60":26.37,"sma_120":27.64},{"date":"2024-12-24","open":22.05,"high":22.1,"low":21.62,"close":21.91,"volume":756774,"rsi_14":36.76,"sma_20":24.86,"sma_60":26.32,"sma_120":27.6},{"date":"2024-12-26","open":21.97,"high":22.07,"low":21.81,"close":21.86,"volume":832200,"rsi_14":37.45,"sma_20":24.78,"sma_60":26.27,"sma_120":27.56},{"date":"2024-12-27","open":21.24,"high":21.58,"low":21.18,"close":21.52,"volume":1737524,"rsi_14":39.16,"sma_20":24.7,"sma_60":26.2,"sma_120":27.52},{"date":"2024-12-30","open":21.11,"high":21.35,"low":20.76,"close":21.17,"volume":1368385,"rsi_14":32.44,"sma_20":24.6,"sma_60":26.15,"sma_120":27.47},{"date":"2024-12-31","open":21.06,"high":21.36,"low":21.06,"close":21.35,"volume":1573139,"rsi_14":31.89,"sma_20":24.52,"sma_60":26.1,"sma_120":27.42},{"date":"2025-01-02","open":21.94,"high":22.56,"low":21.94,"close":22.51,"volume":2497506,"rsi_14":30.67,"sma_20":24.45,"sma_60":26.07,"sma_120":27.38},{"date":"2025-01-03","open":22.33,"high":22.38,"low":22.02,"close":22.02,"volume":1692917,"rsi_14":34.84,"sma_20":24.35,"sma_60":26.04,"sma_120":27.33},{"date":"2025-01-06","open":22.24,"high":22.35,"low":21.76,"close":21.76,"volume":1671263,"rsi_14":37.99,"sma_20":24.25,"sma_60":26.0,"sma_120":27.28},{"date":"2025-01-07","open":22.43,"high":23.02,"low":22.42,"close":22.61,"volume":2178454,"rsi_14":49.22,"sma_20":24.22,"sma_60":25.96,"sma_120":27.24},{"date":"2025-01-08","open":22.96,"high":23.32,"low":22.76,"close":23.29,"volume":2459406,"rsi_14":57.91,"sma_20":24.21,"sma_60":25.93,"sma_120":27.22},{"date":"2025-01-10","open":24.16,"high":24.27,"low":23.87,"close":24.03,"volume":3204843,"rsi_14":71.67,"sma_20":24.22,"sma_60":25.91,"sma_120":27.2},{"date":"2025-01-13","open":23.61,"high":23.86,"low":23.36,"close":23.53,"volume":2491867,"rsi_14":65.66,"sma_20":24.13,"sma_60":25.87,"sma_120":27.17},{"date":"2025-01-14","open":23.83,"high":24.62,"low":23.81,"close":24.42,"volume":3618899,"rsi_14":67.17,"sma_20":24.16,"sma_60":25.84,"sma_120":27.16},{"date":"2025-01-15","open":24.92,"high":25.15,"low":24.44,"close":25.14,"volume":3403672,"rsi_14":72.51,"sma_20":24.28,"sma_60":25.8,"sma_120":27.16},{"date":"2025-01-16","open":25.55,"high":25.55,"low":24.85,"close":24.94,"volume":2769560,"rsi_14":70.5,"sma_20":24.4,"sma_60":25.75,"sma_120":27.16},{"date":"2025-01-17","open":24.97,"high":25.44,"low":24.77,"close":25.24,"volume":2535661,"rsi_14":72.07,"sma_20":24.56,"sma_60":25.69,"sma_120":27.16},{"date":"2025-01-21","open":25.82,"high":26.06,"low":25.65,"close":25.86,"volume":2168215,"rsi_14":77.36,"sma_20":24.8,"sma_60":25.63,"sma_120":27.16},{"date":"2025-01-22","open":26.6,"high":26.6,"low":25.81,"close":25.85,"volume":2044859,"rsi_14":80.85,"sma_20":25.03,"sma_60":25.6,"sma_120":27.17},{"date":"2025-01-23","open":25.89,"high":25.94,"low":25.38,"close":25.89,"volume":1839514,"rsi_14":80.5,"sma_20":25.23,"sma_60":25.57,"sma_120":27.17},{"date":"2025-01-24","open":26.48,"high":26.53,"low":25.94,"close":26.11,"volume":1843140,"rsi_14":77.67,"sma_20":25.46,"sma_60":25.54,"sma_120":27.17},{"date":"2025-01-27","open":26.05,"high":26.05,"low":25.67,"close":25.91,"volume":1748376,"rsi_14":81.25,"sma_20":25.68,"sma_60":25.53,"sma_120":27.18},{"date":"2025-01-28","open":25.85,"high":26.14,"low":25.42,"close":26.04,"volume":1915351,"rsi_14":85.11,"sma_20":25.91,"sma_60":25.52,"sma_120":27.19},{"date":"2025-01-29","open":26.01,"high":26.41,"low":25.92,"close":26.34,"volume":1313770,"rsi_14":83.64,"sma_20":26.17,"sma_60":25.51,"sma_120":27.2},{"date":"2025-01-30","open":27.12,"high":27.74,"low":27.1,"close":27.68,"volume":2982682,"rsi_14":85.39,"sma_20":26.52,"sma_60":25.55,"sma_120":27.21},{"date":"2025-01-31","open":27.96,"high":28.19,"low":27.73,"close":27.94,"volume":3343305,"rsi_14":84.17,"sma_20":26.87,"sma_60":25.6,"sma_120":27.22},{"date":"2025-02-03","open":28.42,"high":29.21,"low":28.17,"close":28.86,"volume":3384201,"rsi_14":93.37,"sma_20":27.22,"sma_60":25.67,"sma_120":27.23},{"date":"2025-02-04","open":28.7,"high":28.92,"low":28.44,"close":28.54,"volume":2156149,"rsi_14":87.04,"sma_20":27.57,"sma_60":25.73,"sma_120":27.24},{"date":"2025-02-05","open":29.12,"high":29.8,"low":29.04,"close":29.58,"volume":2739816,"rsi_14":87.74,"sma_20":27.99,"sma_60":25.82,"sma_120":27.25},{"date":"2025-02-06","open":29.38,"high":29.38,"low":28.73,"close":29.13,"volume":1876468,"rsi_14":84.16,"sma_20":28.34,"sma_60":25.89,"sma_120":27.25},{"date":"2025-02-07","open":29.47,"high":29.59,"low":28.91,"close":29.07,"volume":1753573,"rsi_14":82.45,"sma_20":28.66,"sma_60":25.95,"sma_120":27.26},{"date":"2025-02-10","open":30.52,"high":31.09,"low":30.3,"close":31.08,"volume":3366745,"rsi_14":85.79,"sma_20":29.04,"sma_60":26.09,"sma_120":27.28},{"date":"2025-02-11","open":30.66,"high":31.23,"low":30.56,"close":30.9,"volume":2475071,"rsi_14":83.87,"sma_20":29.44,"sma_60":26.24,"sma_120":27.3},{"date":"2025-02-12","open":30.32,"high":31.11,"low":30.24,"close":30.67,"volume":2411379,"rsi_14":81.26,"sma_20":29.77,"sma_60":26.39,"sma_120":27.31},{"date":"2025-02-13","open":30.45,"high":30.84,"low":30.11,"close":30.74,"volume":1247559,"rsi_14":80.89,"sma_20":30.08,"sma_60":26.54,"sma_120":27.31},{"date":"2025-02-14","open":31.06,"high":31.09,"low":29.64,"close":29.77,"volume":1911781,"rsi_14":73.38,"sma_20":30.34,"sma_60":26.68,"sma_120":27.32},{"date":"2025-02-18","open":29.56,"high":29.77,"low":29.3,"close":29.77,"volume":2153016,"rsi_14":72.95,"sma_20":30.58,"sma_60":26.81,"sma_120":27.33},{"date":"2025-02-19","open":27.11,"high":28.77,"low":27.07,"close":28.72,"volume":5126878,"rsi_14":63.37,"sma_20":30.74,"sma_60":26.9,"sma_120":27.33},{"date":"2025-02-20","open":29.19,"high":30.58,"low":29.19,"close":29.61,"volume":3740912,"rsi_14":61.45,"sma_20":30.94,"sma_60":27.03,"sma_120":27.34},{"date":"2025-02-21","open":28.99,"high":29.56,"low":28.8,"close":29.26,"volume":2709867,"rsi_14":57.75,"sma_20":31.12,"sma_60":27.14,"sma_120":27.36},{"date":"2025-02-24","open":29.64,"high":29.7,"low":28.84,"close":29.48,"volume":1667307,"rsi_14":53.96,"sma_20":31.31,"sma_60":27.24,"sma_120":27.37},{"date":"2025-02-25","open":29.2,"high":29.2,"low":28.13,"close":28.49,"volume":2391715,"rsi_14":49.67,"sma_20":31.45,"sma_60":27.33,"sma_120":27.38},{"date":"2025-02-26","open":27.85,"high":28.72,"low":27.79,"close":28.71,"volume":1485785,"rsi_14":44.35,"sma_20":31.59,"sma_60":27.42,"sma_120":27.4},{"date":"2025-02-27","open":27.67,"high":27.83,"low":27.06,"close":27.13,"volume":2619232,"rsi_14":38.64,"sma_20":31.63,"sma_60":27.5,"sma_120":27.4},{"date":"2025-02-28","open":26.53,"high":27.27,"low":26.31,"close":27.26,"volume":3076028,"rsi_14":39.81,"sma_20":31.61,"sma_60":27.58,"sma_120":27.41},{"date":"2025-03-03","open":28.14,"high":28.42,"low":27.08,"close":27.31,"volume":2666725,"rsi_14":22.9,"sma_20":31.58,"sma_60":27.66,"sma_120":27.42},{"date":"2025-03-04","open":28.16,"high":28.45,"low":27.35,"close":28.1,"volume":2450245,"rsi_14":31.46,"sma_20":31.53,"sma_60":27.74,"sma_120":27.43},{"date":"2025-03-05","open":27.92,"high":28.99,"low":27.84,"close":28.94,"volume":1602850,"rsi_14":39.41,"sma_20":31.56,"sma_60":27.83,"sma_120":27.46},{"date":"2025-03-06","open":28.72,"high":29.46,"low":28.46,"close":28.57,"volume":1839521,"rsi_14":37.16,"sma_20":31.5,"sma_60":27.91,"sma_120":27.49},{"date":"2025-03-07","open":29.49,"high":30.11,"low":28.95,"close":29.12,"volume":3543586,"rsi_14":45.91,"sma_20":31.5,"sma_60":28.02,"sma_120":27.52},{"date":"2025-03-10","open":29.12,"high":29.17,"low":27.92,"close":28.34,"volume":2982438,"rsi_14":41.87,"sma_20":31.46,"sma_60":28.11,"sma_120":27.54},{"date":"2025-03-11","open":29.07,"high":29.76,"low":28.99,"close":29.68,"volume":2897970,"rsi_14":55.28,"sma_20":31.39,"sma_60":28.21,"sma_120":27.57},{"date":"2025-03-12","open":28.87,"high":29.45,"low":28.62,"close":29.27,"volume":1653115,"rsi_14":48.01,"sma_20":31.3,"sma_60":28.29,"sma_120":27.6},{"date":"2025-03-13","open":29.3,"high":30.36,"low":29.21,"close":30.02,"volume":2665086,"rsi_14":54.21,"sma_20":31.26,"sma_60":28.4,"sma_120":27.64},{"date":"2025-03-14","open":30.57,"high":30.75,"low":30.24,"close":30.46,"volume":2843482,"rsi_14":51.85,"sma_20":31.21,"sma_60":28.52,"sma_120":27.68},{"date":"2025-03-17","open":30.67,"high":31.61,"low":30.65,"close":31.17,"volume":3019610,"rsi_14":61.61,"sma_20":31.25,"sma_60":28.66,"sma_120":27.72},{"date":"2025-03-18","open":32.84,"high":32.84,"low":32.08,"close":32.31,"volume":3246339,"rsi_14":65.16,"sma_20":31.35,"sma_60":28.83,"sma_120":27.77},{"date":"2025-03-19","open":33.17,"high":33.65,"low":32.81,"close":33.57,"volume":3534754,"rsi_14":80.92,"sma_20":31.58,"sma_60":29.04,"sma_120":27.83},{"date":"2025-03-20","open":33.72,"high":34.67,"low":33.62,"close":34.49,"volume":5270669,"rsi_14":82.4,"sma_20":31.8,"sma_60":29.26,"sma_120":27.89},{"date":"2025-03-21","open":33.83,"high":34.21,"low":33.21,"close":33.52,"volume":2673691,"rsi_14":75.13,"sma_20":31.99,"sma_60":29.45,"sma_120":27.95},{"date":"2025-03-24","open":33.49,"high":33.6,"low":32.78,"close":32.94,"volume":2185211,"rsi_14":69.34,"sma_20":32.14,"sma_60":29.64,"sma_120":28.01},{"date":"2025-03-25","open":33.71,"high":34.17,"low":33.58,"close":33.66,"volume":1791043,"rsi_14":68.94,"sma_20":32.38,"sma_60":29.84,"sma_120":28.08},{"date":"2025-03-26","open":33.48,"high":33.77,"low":33.41,"close":33.6,"volume":1049755,"rsi_14":71.06,"sma_20":32.61,"sma_60":30.03,"sma_120":28.15},{"date":"2025-03-27","open":33.87,"high":34.36,"low":33.65,"close":34.19,"volume":1400306,"rsi_14":71.13,"sma_20":32.95,"sma_60":30.25,"sma_120":28.23},{"date":"2025-03-28","open":35.67,"high":36.06,"low":34.63,"close":34.94,"volume":3928061,"rsi_14":78.61,"sma_20":33.33,"sma_60":30.48,"sma_120":28.32},{"date":"2025-03-31","open":35.34,"high":35.47,"low":34.62,"close":35.08,"volume":3478012,"rsi_14":75.74,"sma_20":33.7,"sma_60":30.72,"sma_120":28.41},{"date":"2025-04-01","open":35.91,"high":36.5,"low":35.34,"close":35.42,"volume":3951174,"rsi_14":80.08,"sma_20":34.06,"sma_60":30.94,"sma_120":28.5},{"date":"2025-04-02","open":35.35,"high":35.61,"low":34.68,"close":35.53,"volume":2683271,"rsi_14":78.56,"sma_20":34.38,"sma_60":31.17,"sma_120":28.6},{"date":"2025-04-03","open":33.48,"high":35.6,"low":33.46,"close":34.94,"volume":2771510,"rsi_14":75.21,"sma_20":34.68,"sma_60":31.39,"sma_120":28.7},{"date":"2025-04-04","open":33.4,"high":33.57,"low":31.27,"close":31.7,"volume":4230973,"rsi_14":52.32,"sma_20":34.78,"sma_60":31.54,"sma_120":28.75},{"date":"2025-04-07","open":31.05,"high":33.01,"low":30.15,"close":31.52,"volume":3234316,"rsi_14":46.24,"sma_20":34.92,"sma_60":31.68,"sma_120":28.8},{"date":"2025-04-08","open":32.45,"high":32.72,"low":31.06,"close":31.34,"volume":2588403,"rsi_14":38.1,"sma_20":34.97,"sma_60":31.8,"sma_120":28.85},{"date":"2025-04-09","open":34.29,"high":34.95,"low":33.02,"close":34.42,"volume":6360728,"rsi_14":49.67,"sma_20":35.21,"sma_60":31.98,"sma_120":28.93},{"date":"2025-04-10","open":35.48,"high":37.15,"low":35.29,"close":36.71,"volume":4087943,"rsi_14":62.43,"sma_20":35.53,"sma_60":32.19,"sma_120":29.02},{"date":"2025-04-11","open":39.44,"high":40.85,"low":39.09,"close":40.44,"volume":6975313,"rsi_14":73.42,"sma_20":36.06,"sma_60":32.45,"sma_120":29.13},{"date":"2025-04-14","open":39.36,"high":40.59,"low":39.19,"close":40.23,"volume":4596978,"rsi_14":71.2,"sma_20":36.54,"sma_60":32.71,"sma_120":29.23},{"date":"2025-04-15","open":41.42,"high":41.64,"low":40.37,"close":41.42,"volume":3393742,"rsi_14":73.51,"sma_20":37.02,"sma_60":32.98,"sma_120":29.34},{"date":"2025-04-16","open":44.05,"high":44.32,"low":42.57,"close":43.11,"volume":4591292,"rsi_14":75.16,"sma_20":37.52,"sma_60":33.28,"sma_120":29.46},{"date":"2025-04-17","open":41.6,"high":41.93,"low":40.59,"close":40.87,"volume":5485047,"rsi_14":65.42,"sma_20":37.86,"sma_60":33.53,"sma_120":29.57},{"date":"2025-04-21","open":42.45,"high":42.76,"low":41.2,"close":41.74,"volume":3855015,"rsi_14":66.7,"sma_20":38.3,"sma_60":33.8,"sma_120":29.68},{"date":"2025-04-22","open":41.93,"high":41.93,"low":40.27,"close":40.77,"volume":5782725,"rsi_14":62.99,"sma_20":38.71,"sma_60":34.05,"sma_120":29.8},{"date":"2025-04-23","open":37.78,"high":38.45,"low":37.32,"close":38.34,"volume":7450884,"rsi_14":56.13,"sma_20":38.96,"sma_60":34.26,"sma_120":29.9},{"date":"2025-04-24","open":38.39,"high":38.5,"low":37.75,"close":38.33,"volume":2524517,"rsi_14":57.6,"sma_20":39.21,"sma_60":34.47,"sma_120":29.99},{"date":"2025-04-25","open":36.91,"high":37.51,"low":36.91,"close":37.42,"volume":2556267,"rsi_14":64.3,"sma_20":39.38,"sma_60":34.65,"sma_120":30.08},{"date":"2025-04-28","open":37.6,"high":38.98,"low":37.26,"close":38.97,"volume":2575015,"rsi_14":67.43,"sma_20":39.59,"sma_60":34.84,"sma_120":30.2},{"date":"2025-04-29","open":38.63,"high":38.92,"low":38.06,"close":38.44,"volume":1689387,"rsi_14":66.38,"sma_20":39.77,"sma_60":35.02,"sma_120":30.31},{"date":"2025-04-30","open":38.71,"high":39.99,"low":38.56,"close":39.84,"volume":2837819,"rsi_14":63.55,"sma_20":40.0,"sma_60":35.2,"sma_120":30.43},{"date":"2025-05-01","open":37.96,"high":38.51,"low":37.2,"close":37.64,"volume":2059477,"rsi_14":52.32,"sma_20":40.12,"sma_60":35.35,"sma_120":30.54},{"date":"2025-05-02","open":38.45,"high":38.6,"low":37.4,"close":37.97,"volume":2162233,"rsi_14":42.54,"sma_20":40.28,"sma_60":35.49,"sma_120":30.65},{"date":"2025-05-05","open":40.29,"high":40.3,"low":39.4,"close":39.82,"volume":1940262,"rsi_14":48.88,"sma_20":40.71,"sma_60":35.66,"sma_120":30.78},{"date":"2025-05-06","open":41.22,"high":41.71,"low":40.61,"close":41.64,"volume":2859008,"rsi_14":50.6,"sma_20":41.24,"sma_60":35.87,"sma_120":30.91},{"date":"2025-05-07","open":40.55,"high":41.37,"low":40.44,"close":41.28,"volume":2322856,"rsi_14":44.76,"sma_20":41.77,"sma_60":36.04,"sma_120":31.07},{"date":"2025-05-08","open":40.71,"high":40.89,"low":39.51,"close":39.57,"volume":3770410,"rsi_14":46.15,"sma_20":42.04,"sma_60":36.18,"sma_120":31.21},{"date":"2025-05-09","open":41.89,"high":42.81,"low":41.23,"close":42.33,"volume":4042155,"rsi_14":51.58,"sma_20":42.34,"sma_60":36.38,"sma_120":31.38},{"date":"2025-05-12","open":38.31,"high":38.42,"low":37.43,"close":37.95,"volume":5932106,"rsi_14":43.68,"sma_20":42.21,"sma_60":36.49,"sma_120":31.52},{"date":"2025-05-13","open":38.18,"high":38.98,"low":37.85,"close":38.94,"volume":2727375,"rsi_14":51.45,"sma_20":42.14,"sma_60":36.64,"sma_120":31.66},{"date":"2025-05-14","open":36.64,"high":37.71,"low":36.49,"close":37.68,"volume":3778202,"rsi_14":48.52,"sma_20":41.94,"sma_60":36.77,"sma_120":31.79},{"date":"2025-05-15","open":37.84,"high":38.68,"low":37.43,"close":38.22,"volume":5295800,"rsi_14":51.85,"sma_20":41.68,"sma_60":36.93,"sma_120":31.92},{"date":"2025-05-16","open":37.46,"high":38.5,"low":37.34,"close":38.5,"volume":2743636,"rsi_14":48.84,"sma_20":41.56,"sma_60":37.07,"sma_120":32.05},{"date":"2025-05-19","open":39.25,"high":39.91,"low":38.75,"close":39.86,"volume":2996078,"rsi_14":53.33,"sma_20":41.46,"sma_60":37.25,"sma_120":32.19},{"date":"2025-05-20","open":40.09,"high":41.02,"low":39.98,"close":40.98,"volume":2199462,"rsi_14":52.72,"sma_20":41.47,"sma_60":37.44,"sma_120":32.34},{"date":"2025-05-21","open":41.19,"high":41.84,"low":40.64,"close":40.85,"volume":2332263,"rsi_14":58.48,"sma_20":41.6,"sma_60":37.65,"sma_120":32.49},{"date":"2025-05-22","open":40.47,"high":40.91,"low":39.85,"close":40.52,"volume":1716307,"rsi_14":56.74,"sma_20":41.72,"sma_60":37.84,"sma_120":32.63},{"date":"2025-05-23","open":42.01,"high":42.07,"low":41.47,"close":41.62,"volume":2420123,"rsi_14":54.94,"sma_20":41.94,"sma_60":38.09,"sma_120":32.79},{"date":"2025-05-27","open":40.5,"high":41.43,"low":40.39,"close":40.73,"volume":2863607,"rsi_14":47.34,"sma_20":42.03,"sma_60":38.32,"sma_120":32.95},{"date":"2025-05-28","open":41.58,"high":41.83,"low":41.25,"close":41.62,"volume":2453529,"rsi_14":50.96,"sma_20":42.2,"sma_60":38.56,"sma_120":33.11},{"date":"2025-05-29","open":41.99,"high":42.18,"low":41.13,"close":41.63,"volume":2392634,"rsi_14":56.41,"sma_20":42.29,"sma_60":38.79,"sma_120":33.26},{"date":"2025-05-30","open":40.45,"high":41.55,"low":40.38,"close":41.52,"volume":4360516,"rsi_14":46.54,"sma_20":42.49,"sma_60":38.99,"sma_120":33.41},{"date":"2025-06-02","open":43.15,"high":45.27,"low":42.99,"close":44.94,"volume":4476756,"rsi_14":77.33,"sma_20":42.86,"sma_60":39.27,"sma_120":33.59},{"date":"2025-06-03","open":44.02,"high":44.25,"low":43.45,"close":44.01,"volume":2516303,"rsi_14":69.8,"sma_20":43.07,"sma_60":39.52,"sma_120":33.77},{"date":"2025-06-04","open":44.55,"high":44.68,"low":43.61,"close":43.72,"volume":1758269,"rsi_14":75.7,"sma_20":43.17,"sma_60":39.78,"sma_120":33.94},{"date":"2025-06-05","open":45.23,"high":45.58,"low":43.7,"close":44.63,"volume":3393859,"rsi_14":76.43,"sma_20":43.34,"sma_60":40.03,"sma_120":34.12},{"date":"2025-06-06","open":44.03,"high":44.39,"low":43.17,"close":43.55,"volume":2987771,"rsi_14":69.48,"sma_20":43.55,"sma_60":40.27,"sma_120":34.28},{"date":"2025-06-09","open":43.43,"high":44.0,"low":43.33,"close":43.95,"volume":1856326,"rsi_14":66.96,"sma_20":43.63,"sma_60":40.5,"sma_120":34.45},{"date":"2025-06-10","open":44.33,"high":44.38,"low":42.59,"close":42.75,"volume":2536284,"rsi_14":56.98,"sma_20":43.88,"sma_60":40.71,"sma_120":34.62},{"date":"2025-06-11","open":42.77,"high":43.5,"low":42.55,"close":43.47,"volume":2708136,"rsi_14":60.09,"sma_20":44.11,"sma_60":40.93,"sma_120":34.8},{"date":"2025-06-12","open":45.89,"high":46.58,"low":45.35,"close":46.26,"volume":4599240,"rsi_14":68.94,"sma_20":44.56,"sma_60":41.17,"sma_120":35.0},{"date":"2025-06-13","open":46.86,"high":48.43,"low":46.56,"close":48.18,"volume":5242874,"rsi_14":70.56,"sma_20":45.08,"sma_60":41.43,"sma_120":35.23},{"date":"2025-06-16","open":47.16,"high":47.72,"low":46.74,"close":47.08,"volume":3343756,"rsi_14":69.63,"sma_20":45.52,"sma_60":41.65,"sma_120":35.45},{"date":"2025-06-17","open":46.36,"high":46.69,"low":45.52,"close":45.8,"volume":2725768,"rsi_14":62.49,"sma_20":45.83,"sma_60":41.86,"sma_120":35.66},{"date":"2025-06-18","open":45.45,"high":46.03,"low":44.85,"close":45.6,"volume":2842208,"rsi_14":61.72,"sma_20":46.07,"sma_60":42.08,"sma_120":35.86},{"date":"2025-06-20","open":45.26,"high":46.08,"low":45.1,"close":45.47,"volume":6127586,"rsi_14":62.07,"sma_20":46.3,"sma_60":42.29,"sma_120":36.06},{"date":"2025-06-23","open":45.24,"high":46.73,"low":45.05,"close":45.77,"volume":2397391,"rsi_14":53.15,"sma_20":46.58,"sma_60":42.5,"sma_120":36.27},{"date":"2025-06-24","open":43.53,"high":44.39,"low":42.74,"close":43.97,"volume":3461998,"rsi_14":49.87,"sma_20":46.69,"sma_60":42.67,"sma_120":36.46},{"date":"2025-06-25","open":43.88,"high":44.34,"low":43.78,"close":44.02,"volume":2026008,"rsi_14":51.09,"sma_20":46.86,"sma_60":42.83,"sma_120":36.66},{"date":"2025-06-26","open":43.67,"high":44.31,"low":43.36,"close":43.93,"volume":3063436,"rsi_14":47.35,"sma_20":46.98,"sma_60":42.98,"sma_120":36.85},{"date":"2025-06-27","open":42.12,"high":42.14,"low":41.17,"close":41.58,"volume":37390587,"rsi_14":43.12,"sma_20":46.97,"sma_60":43.09,"sma_120":37.01},{"date":"2025-06-30","open":42.43,"high":43.3,"low":42.02,"close":43.18,"volume":3499924,"rsi_14":47.53,"sma_20":47.06,"sma_60":43.22,"sma_120":37.19},{"date":"2025-07-01","open":44.71,"high":44.91,"low":43.15,"close":43.4,"volume":3171818,"rsi_14":52.25,"sma_20":46.98,"sma_60":43.37,"sma_120":37.38},{"date":"2025-07-02","open":43.51,"high":44.25,"low":43.19,"close":44.22,"volume":2982509,"rsi_14":52.56,"sma_20":46.99,"sma_60":43.59,"sma_120":37.57},{"date":"2025-07-03","open":43.88,"high":44.35,"low":43.72,"close":44.26,"volume":1914491,"rsi_14":41.59,"sma_20":47.02,"sma_60":43.81,"sma_120":37.74},{"date":"2025-07-07","open":44.3,"high":45.53,"low":43.69,"close":45.42,"volume":3003391,"rsi_14":37.62,"sma_20":47.06,"sma_60":44.06,"sma_120":37.93},{"date":"2025-07-08","open":45.44,"high":45.49,"low":42.33,"close":42.85,"volume":3133775,"rsi_14":33.23,"sma_20":47.02,"sma_60":44.2,"sma_120":38.09},{"date":"2025-07-09","open":43.23,"high":44.2,"low":42.91,"close":44.09,"volume":1512496,"rsi_14":43.21,"sma_20":47.03,"sma_60":44.33,"sma_120":38.26},{"date":"2025-07-10","open":44.18,"high":44.26,"low":43.23,"close":44.09,"volume":1848361,"rsi_14":43.91,"sma_20":47.1,"sma_60":44.39,"sma_120":38.42},{"date":"2025-07-11","open":44.28,"high":44.79,"low":43.82,"close":44.64,"volume":2267130,"rsi_14":46.78,"sma_20":47.16,"sma_60":44.47,"sma_120":38.59},{"date":"2025-07-14","open":44.84,"high":45.64,"low":44.7,"close":45.46,"volume":2091193,"rsi_14":48.82,"sma_20":47.12,"sma_60":44.54,"sma_120":38.76},{"date":"2025-07-15","open":46.26,"high":46.3,"low":44.1,"close":44.98,"volume":3267363,"rsi_14":54.19,"sma_20":46.95,"sma_60":44.57,"sma_120":38.92},{"date":"2025-07-16","open":44.73,"high":45.29,"low":43.67,"close":44.65,"volume":2307612,"rsi_14":52.59,"sma_20":46.82,"sma_60":44.63,"sma_120":39.08},{"date":"2025-07-17","open":43.84,"high":44.79,"low":43.57,"close":44.59,"volume":1700928,"rsi_14":52.67,"sma_20":46.76,"sma_60":44.68,"sma_120":39.24},{"date":"2025-07-18","open":45.85,"high":45.85,"low":44.99,"close":45.17,"volume":2362306,"rsi_14":67.12,"sma_20":46.73,"sma_60":44.76,"sma_120":39.4},{"date":"2025-07-21","open":46.45,"high":48.18,"low":46.45,"close":47.97,"volume":2482557,"rsi_14":70.51,"sma_20":46.87,"sma_60":44.92,"sma_120":39.59},{"date":"2025-07-22","open":48.11,"high":49.21,"low":47.9,"close":49.21,"volume":2651318,"rsi_14":72.89,"sma_20":47.05,"sma_60":45.11,"sma_120":39.79},{"date":"2025-07-23","open":48.47,"high":48.73,"low":47.79,"close":48.41,"volume":2159447,"rsi_14":66.52,"sma_20":47.28,"sma_60":45.3,"sma_120":39.98},{"date":"2025-07-24","open":47.03,"high":48.25,"low":46.47,"close":47.88,"volume":2146176,"rsi_14":63.71,"sma_20":47.49,"sma_60":45.46,"sma_120":40.15},{"date":"2025-07-25","open":46.33,"high":47.71,"low":46.32,"close":47.53,"volume":2946009,"rsi_14":58.56,"sma_20":47.68,"sma_60":45.62,"sma_120":40.32},{"date":"2025-07-28","open":46.94,"high":47.14,"low":46.09,"close":46.92,"volume":2159979,"rsi_14":69.55,"sma_20":47.96,"sma_60":45.74,"sma_120":40.47},{"date":"2025-07-29","open":46.14,"high":46.92,"low":45.89,"close":46.83,"volume":1412697,"rsi_14":67.16,"sma_20":48.18,"sma_60":45.91,"sma_120":40.63},{"date":"2025-07-30","open":45.03,"high":45.8,"low":44.27,"close":44.42,"volume":3119347,"rsi_14":53.57,"sma_20":48.26,"sma_60":46.03,"sma_120":40.76},{"date":"2025-07-31","open":42.62,"high":43.85,"low":42.47,"close":43.3,"volume":4932093,"rsi_14":46.78,"sma_20":48.24,"sma_60":46.1,"sma_120":40.88},{"date":"2025-08-01","open":44.47,"high":46.1,"low":43.72,"close":45.65,"volume":4254826,"rsi_14":52.63,"sma_20":48.34,"sma_60":46.18,"sma_120":41.03},{"date":"2025-08-04","open":47.13,"high":49.79,"low":47.0,"close":49.78,"volume":3503706,"rsi_14":65.1,"sma_20":48.61,"sma_60":46.34,"sma_120":41.19},{"date":"2025-08-05","open":50.52,"high":53.36,"low":49.86,"close":52.86,"volume":4635325,"rsi_14":71.36,"sma_20":49.17,"sma_60":46.58,"sma_120":41.38},{"date":"2025-08-06","open":52.85,"high":54.6,"low":52.85,"close":54.56,"volume":3186877,"rsi_14":73.78,"sma_20":49.75,"sma_60":46.8,"sma_120":41.59},{"date":"2025-08-07","open":54.98,"high":55.42,"low":53.99,"close":54.34,"volume":3039707,"rsi_14":72.33,"sma_20":50.33,"sma_60":47.1,"sma_120":41.8},{"date":"2025-08-08","open":54.31,"high":54.55,"low":53.09,"close":53.76,"volume":2354977,"rsi_14":66.27,"sma_20":50.85,"sma_60":47.37,"sma_120":42.01},{"date":"2025-08-11","open":52.36,"high":53.74,"low":52.21,"close":53.18,"volume":1864772,"rsi_14":62.05,"sma_20":51.29,"sma_60":47.65,"sma_120":42.21},{"date":"2025-08-12","open":53.2,"high":53.66,"low":52.66,"close":53.6,"volume":1775140,"rsi_14":65.57,"sma_20":51.78,"sma_60":47.93,"sma_120":42.43},{"date":"2025-08-13","open":53.44,"high":53.54,"low":52.11,"close":52.23,"volume":2618892,"rsi_14":62.72,"sma_20":52.21,"sma_60":48.18,"sma_120":42.63},{"date":"2025-08-14","open":51.37,"high":52.07,"low":50.97,"close":51.22,"volume":2037678,"rsi_14":60.62,"sma_20":52.59,"sma_60":48.39,"sma_120":42.82},{"date":"2025-08-15","open":50.33,"high":51.59,"low":50.22,"close":50.85,"volume":2522707,"rsi_14":61.33,"sma_20":52.93,"sma_60":48.58,"sma_120":43.01},{"date":"2025-08-18","open":51.17,"high":51.22,"low":50.15,"close":50.28,"volume":1580415,"rsi_14":58.65,"sma_20":53.08,"sma_60":48.75,"sma_120":43.2},{"date":"2025-08-19","open":49.66,"high":50.15,"low":48.75,"close":48.83,"volume":2211847,"rsi_14":61.63,"sma_20":53.09,"sma_60":48.9,"sma_120":43.37},{"date":"2025-08-20","open":48.8,"high":50.41,"low":48.73,"close":50.3,"volume":2270375,"rsi_14":68.1,"sma_20":53.22,"sma_60":49.07,"sma_120":43.58},{"date":"2025-08-21","open":50.41,"high":51.93,"low":50.41,"close":51.33,"volume":2808677,"rsi_14":65.78,"sma_20":53.44,"sma_60":49.26,"sma_120":43.79},{"date":"2025-08-22","open":50.13,"high":52.42,"low":49.65,"close":51.88,"volume":3137667,"rsi_14":54.79,"sma_20":53.66,"sma_60":49.44,"sma_120":44.0},{"date":"2025-08-25","open":52.02,"high":52.42,"low":51.24,"close":51.73,"volume":2917936,"rsi_14":41.56,"sma_20":53.91,"sma_60":49.61,"sma_120":44.2},{"date":"2025-08-26","open":51.61,"high":52.72,"low":51.6,"close":52.63,"volume":1920126,"rsi_14":36.96,"sma_20":54.18,"sma_60":49.8,"sma_120":44.4},{"date":"2025-08-27","open":51.79,"high":52.72,"low":51.69,"close":52.58,"volume":2503152,"rsi_14":37.6,"sma_20":54.57,"sma_60":49.94,"sma_120":44.6},{"date":"2025-08-28","open":51.99,"high":52.83,"low":51.69,"close":52.44,"volume":3164586,"rsi_14":39.31,"sma_20":55.02,"sma_60":50.08,"sma_120":44.8},{"date":"2025-08-29","open":52.32,"high":54.05,"low":52.32,"close":53.83,"volume":3967767,"rsi_14":49.38,"sma_20":55.42,"sma_60":50.26,"sma_120":45.02},{"date":"2025-09-02","open":54.89,"high":56.0,"low":53.79,"close":55.23,"volume":5775710,"rsi_14":53.63,"sma_20":55.66,"sma_60":50.44,"sma_120":45.24},{"date":"2025-09-03","open":57.0,"high":57.34,"low":55.89,"close":56.36,"volume":3378415,"rsi_14":64.77,"sma_20":55.81,"sma_60":50.66,"sma_120":45.47},{"date":"2025-09-04","open":54.08,"high":55.82,"low":53.84,"close":55.05,"volume":4414123,"rsi_14":63.19,"sma_20":55.79,"sma_60":50.86,"sma_120":45.68},{"date":"2025-09-05","open":56.63,"high":57.35,"low":55.89,"close":56.78,"volume":3207437,"rsi_14":69.93,"sma_20":55.88,"sma_60":51.1,"sma_120":45.91},{"date":"2025-09-08","open":58.29,"high":59.52,"low":57.43,"close":59.08,"volume":4788019,"rsi_14":77.37,"sma_20":56.12,"sma_60":51.37,"sma_120":46.15},{"date":"2025-09-09","open":59.67,"high":59.79,"low":58.24,"close":58.82,"volume":2874862,"rsi_14":84.33,"sma_20":56.37,"sma_60":51.59,"sma_120":46.38},{"date":"2025-09-10","open":59.56,"high":61.85,"low":59.52,"close":61.37,"volume":3689204,"rsi_14":85.46,"sma_20":56.74,"sma_60":51.82,"sma_120":46.62},{"date":"2025-09-11","open":60.35,"high":62.39,"low":60.22,"close":62.27,"volume":3131105,"rsi_14":85.31,"sma_20":57.23,"sma_60":52.09,"sma_120":46.87},{"date":"2025-09-12","open":62.32,"high":63.13,"low":62.02,"close":62.99,"volume":2510193,"rsi_14":87.21,"sma_20":57.81,"sma_60":52.39,"sma_120":47.12},{"date":"2025-09-15","open":62.76,"high":63.96,"low":62.41,"close":63.74,"volume":2621443,"rsi_14":88.69,"sma_20":58.45,"sma_60":52.7,"sma_120":47.39},{"date":"2025-09-16","open":64.2,"high":64.28,"low":61.94,"close":62.32,"volume":4505842,"rsi_14":80.18,"sma_20":59.04,"sma_60":53.0,"sma_120":47.64},{"date":"2025-09-17","open":61.71,"high":62.86,"low":60.66,"close":61.29,"volume":3425149,"rsi_14":75.57,"sma_20":59.66,"sma_60":53.27,"sma_120":47.88},{"date":"2025-09-18","open":61.0,"high":61.79,"low":59.98,"close":61.37,"volume":2075918,"rsi_14":76.32,"sma_20":60.2,"sma_60":53.57,"sma_120":48.12},{"date":"2025-09-19","open":61.23,"high":64.61,"low":61.14,"close":64.43,"volume":5260376,"rsi_14":78.44,"sma_20":60.85,"sma_60":53.93,"sma_120":48.38},{"date":"2025-09-22","open":65.79,"high":66.12,"low":64.25,"close":65.9,"volume":3326490,"rsi_14":78.52,"sma_20":61.59,"sma_60":54.31,"sma_120":48.65},{"date":"2025-09-23","open":65.97,"high":66.48,"low":65.41,"close":65.95,"volume":3474111,"rsi_14":77.2,"sma_20":62.34,"sma_60":54.74,"sma_120":48.91},{"date":"2025-09-24","open":65.98,"high":66.42,"low":63.26,"close":63.27,"volume":2388386,"rsi_14":71.64,"sma_20":62.9,"sma_60":55.09,"sma_120":49.15},{"date":"2025-09-25","open":63.32,"high":63.51,"low":61.99,"close":62.51,"volume":4807955,"rsi_14":65.89,"sma_20":63.42,"sma_60":55.42,"sma_120":49.39},{"date":"2025-09-26","open":63.23,"high":65.2,"low":62.98,"close":64.88,"volume":3414270,"rsi_14":66.04,"sma_20":64.08,"sma_60":55.78,"sma_120":49.68},{"date":"2025-09-29","open":66.85,"high":66.85,"low":64.9,"close":65.82,"volume":2734127,"rsi_14":68.64,"sma_20":64.71,"sma_60":56.16,"sma_120":49.98},{"date":"2025-09-30","open":65.45,"high":67.84,"low":65.33,"close":66.81,"volume":3008419,"rsi_14":65.8,"sma_20":65.32,"sma_60":56.53,"sma_120":50.29},{"date":"2025-10-01","open":68.14,"high":69.56,"low":67.67,"close":68.08,"volume":2780820,"rsi_14":66.52,"sma_20":65.94,"sma_60":56.97,"sma_120":50.59},{"date":"2025-10-02","open":69.34,"high":69.72,"low":66.25,"close":68.83,"volume":2979446,"rsi_14":66.58,"sma_20":66.66,"sma_60":57.4,"sma_120":50.87},{"date":"2025-10-03","open":68.99,"high":70.13,"low":68.5,"close":69.65,"volume":2320954,"rsi_14":66.7,"sma_20":67.34,"sma_60":57.85,"sma_120":51.12},{"date":"2025-10-06","open":71.03,"high":72.16,"low":70.9,"close":70.93,"volume":2833612,"rsi_14":74.55,"sma_20":67.96,"sma_60":58.31,"sma_120":51.39},{"date":"2025-10-07","open":70.93,"high":71.18,"low":69.85,"close":70.8,"volume":2341491,"rsi_14":78.55,"sma_20":68.59,"sma_60":58.75,"sma_120":51.64},{"date":"2025-10-08","open":73.52,"high":73.82,"low":71.84,"close":73.61,"volume":2469782,"rsi_14":81.58,"sma_20":69.24,"sma_60":59.25,"sma_120":51.91},{"date":"2025-10-09","open":73.66,"high":73.91,"low":67.36,"close":68.64,"volume":4045591,"rsi_14":59.9,"sma_20":69.57,"sma_60":59.67,"sma_120":52.15},{"date":"2025-10-10","open":67.78,"high":69.42,"low":67.23,"close":68.33,"volume":3219691,"rsi_14":56.04,"sma_20":69.85,"sma_60":60.08,"sma_120":52.38},{"date":"2025-10-13","open":70.92,"high":71.62,"low":70.04,"close":70.84,"volume":1861827,"rsi_14":60.82,"sma_20":70.23,"sma_60":60.53,"sma_120":52.64},{"date":"2025-10-14","open":68.94,"high":71.45,"low":68.8,"close":69.77,"volume":2552184,"rsi_14":65.5,"sma_20":70.62,"sma_60":60.91,"sma_120":52.92},{"date":"2025-10-15","open":69.33,"high":71.77,"low":68.81,"close":71.46,"volume":3268353,"rsi_14":70.42,"sma_20":71.16,"sma_60":61.3,"sma_120":53.21},{"date":"2025-10-16","open":73.04,"high":75.94,"low":72.53,"close":74.62,"volume":4773387,"rsi_14":71.45,"sma_20":71.85,"sma_60":61.76,"sma_120":53.53},{"date":"2025-10-17","open":72.44,"high":72.76,"low":68.93,"close":70.16,"volume":3413621,"rsi_14":58.28,"sma_20":72.15,"sma_60":62.15,"sma_120":53.8},{"date":"2025-10-20","open":70.66,"high":71.67,"low":69.76,"close":71.52,"volume":3080362,"rsi_14":58.86,"sma_20":72.45,"sma_60":62.57,"sma_120":54.09},{"date":"2025-10-21","open":65.84,"high":66.03,"low":63.27,"close":63.44,"volume":5769845,"rsi_14":43.04,"sma_20":72.32,"sma_60":62.86,"sma_120":54.3},{"date":"2025-10-22","open":60.72,"high":63.59,"low":60.57,"close":63.33,"volume":6250394,"rsi_14":41.6,"sma_20":72.32,"sma_60":63.13,"sma_120":54.52},{"date":"2025-10-23","open":65.0,"high":65.24,"low":63.58,"close":65.18,"volume":3386379,"rsi_14":43.38,"sma_20":72.46,"sma_60":63.49,"sma_120":54.76},{"date":"2025-10-24","open":64.27,"high":66.52,"low":64.13,"close":65.14,"volume":2062499,"rsi_14":41.09,"sma_20":72.48,"sma_60":63.86,"sma_120":54.98},{"date":"2025-10-27","open":62.23,"high":63.15,"low":59.42,"close":61.74,"volume":4450738,"rsi_14":37.34,"sma_20":72.26,"sma_60":64.13,"sma_120":55.15},{"date":"2025-10-28","open":60.22,"high":63.23,"low":60.22,"close":62.65,"volume":2943493,"rsi_14":33.83,"sma_20":72.04,"sma_60":64.34,"sma_120":55.34},{"date":"2025-10-29","open":65.28,"high":65.28,"low":63.14,"close":63.92,"volume":3533586,"rsi_14":42.18,"sma_20":71.82,"sma_60":64.52,"sma_120":55.55},{"date":"2025-10-30","open":63.82,"high":65.63,"low":63.36,"close":65.55,"volume":2706255,"rsi_14":45.58,"sma_20":71.65,"sma_60":64.7,"sma_120":55.75},{"date":"2025-10-31","open":65.57,"high":66.44,"low":64.6,"close":64.6,"volume":3018344,"rsi_14":39.58,"sma_20":71.38,"sma_60":64.87,"sma_120":55.98},{"date":"2025-11-03","open":64.42,"high":64.66,"low":63.29,"close":63.69,"volume":2486381,"rsi_14":39.78,"sma_20":71.0,"sma_60":65.03,"sma_120":56.2},{"date":"2025-11-04","open":61.32,"high":61.63,"low":60.12,"close":60.43,"volume":3103115,"rsi_14":32.43,"sma_20":70.46,"sma_60":65.14,"sma_120":56.4},{"date":"2025-11-05","open":62.53,"high":63.81,"low":62.2,"close":63.69,"volume":2168431,"rsi_14":32.63,"sma_20":69.93,"sma_60":65.3,"sma_120":56.62},{"date":"2025-11-06","open":64.81,"high":66.16,"low":64.32,"close":64.43,"volume":2662335,"rsi_14":39.66,"sma_20":69.71,"sma_60":65.5,"sma_120":56.84},{"date":"2025-11-07","open":64.97,"high":66.07,"low":64.43,"close":65.94,"volume":2101779,"rsi_14":39.99,"sma_20":69.59,"sma_60":65.75,"sma_120":57.07},{"date":"2025-11-10","open":69.27,"high":70.86,"low":68.72,"close":70.39,"volume":2879051,"rsi_14":64.32,"sma_20":69.56,"sma_60":66.08,"sma_120":57.33},{"date":"2025-11-11","open":71.89,"high":75.42,"low":70.99,"close":75.38,"volume":4358275,"rsi_14":70.65,"sma_20":69.86,"sma_60":66.51,"sma_120":57.63},{"date":"2025-11-12","open":76.38,"high":81.55,"low":76.2,"close":80.87,"volume":4710865,"rsi_14":73.91,"sma_20":70.35,"sma_60":67.06,"sma_120":57.98},{"date":"2025-11-13","open":80.69,"high":80.76,"low":75.85,"close":76.66,"volume":4128510,"rsi_14":65.58,"sma_20":70.46,"sma_60":67.51,"sma_120":58.29},{"date":"2025-11-14","open":73.81,"high":76.44,"low":72.67,"close":75.42,"volume":2500330,"rsi_14":69.64,"sma_20":70.74,"sma_60":67.91,"sma_120":58.59},{"date":"2025-11-17","open":74.92,"high":76.49,"low":73.48,"close":73.87,"volume":2000095,"rsi_14":65.82,"sma_20":70.86,"sma_60":68.3,"sma_120":58.87},{"date":"2025-11-18","open":74.93,"high":76.99,"low":73.96,"close":76.09,"volume":2862071,"rsi_14":66.71,"sma_20":71.53,"sma_60":68.73,"sma_120":59.17},{"date":"2025-11-19","open":78.1,"high":79.93,"low":77.49,"close":78.13,"volume":2219114,"rsi_14":67.08,"sma_20":72.31,"sma_60":69.18,"sma_120":59.49},{"date":"2025-11-20","open":78.87,"high":80.18,"low":74.93,"close":75.18,"volume":2646027,"rsi_14":63.63,"sma_20":72.83,"sma_60":69.57,"sma_120":59.75},{"date":"2025-11-21","open":74.94,"high":76.48,"low":73.21,"close":75.82,"volume":3306809,"rsi_14":65.74,"sma_20":73.39,"sma_60":69.98,"sma_120":60.03},{"date":"2025-11-24","open":75.87,"high":79.84,"low":75.87,"close":79.75,"volume":2910155,"rsi_14":74.64,"sma_20":74.34,"sma_60":70.44,"sma_120":60.35},{"date":"2025-11-25","open":79.18,"high":80.6,"low":78.06,"close":80.14,"volume":2164390,"rsi_14":72.63,"sma_20":75.26,"sma_60":70.87,"sma_120":60.66},{"date":"2025-11-26","open":81.27,"high":84.73,"low":81.07,"close":84.46,"volume":2435089,"rsi_14":75.09,"sma_20":76.34,"sma_60":71.37,"sma_120":61.02},{"date":"2025-11-28","open":80.93,"high":82.3,"low":80.17,"close":82.26,"volume":4580505,"rsi_14":68.63,"sma_20":77.18,"sma_60":71.83,"sma_120":61.34},{"date":"2025-12-01","open":82.8,"high":83.06,"low":81.11,"close":81.89,"volume":2877723,"rsi_14":64.23,"sma_20":78.04,"sma_60":72.25,"sma_120":61.68},{"date":"2025-12-02","open":81.23,"high":82.05,"low":77.81,"close":80.51,"volume":2648735,"rsi_14":56.34,"sma_20":78.88,"sma_60":72.62,"sma_120":62.0},{"date":"2025-12-03","open":81.13,"high":82.19,"low":80.11,"close":80.21,"volume":2230166,"rsi_14":47.37,"sma_20":79.88,"sma_60":72.98,"sma_120":62.28},{"date":"2025-12-04","open":78.5,"high":80.11,"low":78.24,"close":80.05,"volume":2415688,"rsi_14":55.19,"sma_20":80.7,"sma_60":73.29,"sma_120":62.56},{"date":"2025-12-05","open":80.87,"high":82.54,"low":79.03,"close":79.16,"volume":3348941,"rsi_14":56.01,"sma_20":81.43,"sma_60":73.57,"sma_120":62.83},{"date":"2025-12-08","open":78.06,"high":78.22,"low":75.63,"close":75.66,"volume":3645951,"rsi_14":51.91,"sma_20":81.9,"sma_60":73.78,"sma_120":63.08},{"date":"2025-12-09","open":75.18,"high":77.27,"low":74.95,"close":77.13,"volume":2676103,"rsi_14":50.45,"sma_20":82.21,"sma_60":74.0,"sma_120":63.35},{"date":"2025-12-10","open":77.17,"high":79.83,"low":76.19,"close":79.04,"volume":4430423,"rsi_14":50.17,"sma_20":82.36,"sma_60":74.28,"sma_120":63.64},{"date":"2025-12-11","open":78.5,"high":82.98,"low":78.39,"close":82.08,"volume":2380362,"rsi_14":61.97,"sma_20":82.38,"sma_60":74.63,"sma_120":63.95},{"date":"2025-12-12","open":83.19,"high":83.31,"low":78.88,"close":79.61,"volume":3162378,"rsi_14":55.46,"sma_20":82.49,"sma_60":74.93,"sma_120":64.25},{"date":"2025-12-15","open":81.71,"high":82.28,"low":79.69,"close":80.94,"volume":2411255,"rsi_14":50.7,"sma_20":82.73,"sma_60":75.21,"sma_120":64.57},{"date":"2025-12-16","open":81.08,"high":82.93,"low":79.42,"close":80.66,"volume":1824849,"rsi_14":49.34,"sma_20":83.05,"sma_60":75.45,"sma_120":64.88},{"date":"2025-12-17","open":81.83,"high":82.18,"low":79.95,"close":81.16,"volume":1728937,"rsi_14":39.87,"sma_20":83.27,"sma_60":75.71,"sma_120":65.22},{"date":"2025-12-18","open":81.36,"high":83.73,"low":80.7,"close":82.26,"volume":2299867,"rsi_14":50.0,"sma_20":83.44,"sma_60":76.02,"sma_120":65.55},{"date":"2025-12-19","open":81.57,"high":84.47,"low":81.47,"close":82.76,"volume":4496915,"rsi_14":52.29,"sma_20":83.8,"sma_60":76.36,"sma_120":65.89},{"date":"2025-12-22","open":86.03,"high":87.37,"low":84.69,"close":86.4,"volume":2244611,"rsi_14":63.97,"sma_20":84.3,"sma_60":76.72,"sma_120":66.25},{"date":"2025-12-23","open":86.24,"high":86.53,"low":84.58,"close":86.02,"volume":1729398,"rsi_14":63.71,"sma_20":84.59,"sma_60":77.06,"sma_120":66.61},{"date":"2025-12-24","open":86.43,"high":86.7,"low":84.69,"close":86.32,"volume":1146784,"rsi_14":64.7,"sma_20":84.86,"sma_60":77.39,"sma_120":66.96},{"date":"2025-12-26","open":87.39,"high":87.99,"low":86.16,"close":87.61,"volume":942213,"rsi_14":69.45,"sma_20":84.98,"sma_60":77.72,"sma_120":67.34},{"date":"2025-12-29","open":82.8,"high":83.7,"low":80.44,"close":81.55,"volume":3035608,"rsi_14":62.12,"sma_20":84.94,"sma_60":77.92,"sma_120":67.66},{"date":"2025-12-30","open":84.34,"high":84.34,"low":82.79,"close":82.93,"volume":1517636,"rsi_14":61.98,"sma_20":85.0,"sma_60":78.14,"sma_120":68.0},{"date":"2025-12-31","open":82.8,"high":83.69,"low":81.64,"close":81.87,"volume":1106404,"rsi_14":56.07,"sma_20":85.07,"sma_60":78.32,"sma_120":68.31},{"date":"2026-01-02","open":83.64,"high":83.64,"low":79.63,"close":82.18,"volume":1901413,"rsi_14":50.23,"sma_20":85.17,"sma_60":78.5,"sma_120":68.63},{"date":"2026-01-05","open":84.91,"high":86.65,"low":84.61,"close":84.94,"volume":3457379,"rsi_14":62.76,"sma_20":85.43,"sma_60":78.69,"sma_120":68.97},{"date":"2026-01-06","open":86.89,"high":90.1,"low":86.53,"close":89.92,"volume":3284910,"rsi_14":68.3,"sma_20":85.99,"sma_60":79.04,"sma_120":69.36},{"date":"2026-01-07","open":87.0,"high":89.11,"low":85.96,"close":89.04,"volume":2076254,"rsi_14":66.65,"sma_20":86.68,"sma_60":79.39,"sma_120":69.74},{"date":"2026-01-08","open":86.74,"high":88.25,"low":85.7,"close":87.42,"volume":1578290,"rsi_14":61.92,"sma_20":87.22,"sma_60":79.66,"sma_120":70.1},{"date":"2026-01-09","open":87.94,"high":89.11,"low":87.19,"close":88.57,"volume":1759512,"rsi_14":61.99,"sma_20":87.72,"sma_60":79.98,"sma_120":70.45},{"date":"2026-01-12","open":92.26,"high":94.6,"low":91.93,"close":92.73,"volume":2160042,"rsi_14":66.65,"sma_20":88.27,"sma_60":80.33,"sma_120":70.82},{"date":"2026-01-13","open":94.23,"high":95.69,"low":93.05,"close":93.76,"volume":1619670,"rsi_14":63.45,"sma_20":89.01,"sma_60":80.65,"sma_120":71.21},{"date":"2026-01-14","open":95.92,"high":96.3,"low":93.27,"close":95.54,"volume":2032097,"rsi_14":66.56,"sma_20":89.77,"sma_60":81.08,"sma_120":71.61},{"date":"2026-01-15","open":94.33,"high":96.0,"low":94.22,"close":94.61,"volume":2012162,"rsi_14":64.13,"sma_20":90.49,"sma_60":81.47,"sma_120":72.02},{"date":"2026-01-16","open":93.15,"high":95.33,"low":91.82,"close":95.07,"volume":2517893,"rsi_14":63.09,"sma_20":91.22,"sma_60":82.0,"sma_120":72.43},{"date":"2026-01-20","open":100.39,"high":102.6,"low":99.48,"close":102.57,"volume":3385123,"rsi_14":85.07,"sma_20":92.28,"sma_60":82.67,"sma_120":72.9},{"date":"2026-01-21","open":103.18,"high":103.3,"low":96.47,"close":97.31,"volume":3983671,"rsi_14":71.24,"sma_20":93.03,"sma_60":83.22,"sma_120":73.35},{"date":"2026-01-22","open":94.75,"high":100.07,"low":94.69,"close":98.93,"volume":3337603,"rsi_14":74.78,"sma_20":93.69,"sma_60":83.79,"sma_120":73.83},{"date":"2026-01-23","open":99.05,"high":102.67,"low":98.12,"close":102.02,"volume":3539100,"rsi_14":76.66,"sma_20":94.52,"sma_60":84.48,"sma_120":74.31},{"date":"2026-01-26","open":105.18,"high":108.94,"low":103.73,"close":103.77,"volume":5074100,"rsi_14":76.02,"sma_20":95.43,"sma_60":85.18,"sma_120":74.76},{"date":"2026-01-27","open":102.83,"high":105.23,"low":99.7,"close":105.07,"volume":3506400,"rsi_14":73.3,"sma_20":96.34,"sma_60":85.89,"sma_120":75.2},{"date":"2026-01-28","open":107.35,"high":111.18,"low":105.38,"close":111.1,"volume":3035900,"rsi_14":79.3,"sma_20":97.88,"sma_60":86.67,"sma_120":75.68},{"date":"2026-01-29","open":108.96,"high":110.36,"low":98.93,"close":102.75,"volume":6505400,"rsi_14":67.26,"sma_20":98.91,"sma_60":87.32,"sma_120":76.09},{"date":"2026-01-30","open":92.1,"high":94.9,"low":87.74,"close":89.16,"volume":6226200,"rsi_14":50.52,"sma_20":99.29,"sma_60":87.75,"sma_120":76.39},{"date":"2026-02-02","open":89.69,"high":93.09,"low":88.66,"close":91.06,"volume":3819700,"rsi_14":48.47,"sma_20":99.75,"sma_60":88.27,"sma_120":76.7},{"date":"2026-02-03","open":96.14,"high":97.93,"low":93.68,"close":96.72,"volume":3534300,"rsi_14":52.5,"sma_20":100.36,"sma_60":88.83,"sma_120":77.07},{"date":"2026-02-04","open":101.06,"high":101.09,"low":92.17,"close":96.84,"volume":4091300,"rsi_14":51.13,"sma_20":100.72,"sma_60":89.38,"sma_120":77.44},{"date":"2026-02-05","open":93.22,"high":96.67,"low":93.02,"close":94.65,"volume":3048600,"rsi_14":50.03,"sma_20":101.02,"sma_60":89.87,"sma_120":77.81},{"date":"2026-02-06","open":98.46,"high":101.54,"low":98.05,"close":99.8,"volume":2733000,"rsi_14":53.72,"sma_20":101.66,"sma_60":90.36,"sma_120":78.22},{"date":"2026-02-09","open":99.51,"high":103.65,"low":99.48,"close":102.91,"volume":2368500,"rsi_14":50.28,"sma_20":102.41,"sma_60":90.83,"sma_120":78.67},{"date":"2026-02-10","open":102.73,"high":104.36,"low":101.91,"close":104.27,"volume":1861914,"rsi_14":77.99,"sma_20":94.64,"sma_60":84.52,"sma_120":74.33},{"date":"2026-02-11","open":106.91,"high":107.85,"low":103.48,"close":107.79,"volume":1593987,"rsi_14":78.4,"sma_20":95.75,"sma_60":85.29,"sma_120":74.82},{"date":"2026-02-12","open":106.92,"high":109.25,"low":100.49,"close":100.55,"volume":2256153,"rsi_14":62.53,"sma_20":96.43,"sma_60":85.92,"sma_120":75.22},{"date":"2026-02-13","open":102.64,"high":105.78,"low":100.9,"close":105.43,"volume":1630310,"rsi_14":67.67,"sma_20":97.67,"sma_60":86.6,"sma_120":75.65},{"date":"2026-02-17","open":100.93,"high":102.83,"low":99.1,"close":101.93,"volume":2314195,"rsi_14":47.61,"sma_20":104.92,"sma_60":93.14,"sma_120":80.93},{"date":"2026-02-18","open":102.12,"high":105.92,"low":101.41,"close":104.02,"volume":1846600,"rsi_14":44.36,"sma_20":104.99,"sma_60":93.57,"sma_120":81.37},{"date":"2026-02-19","open":100.82,"high":103.87,"low":100.14,"close":103.33,"volume":1740300,"rsi_14":50.53,"sma_20":105.31,"sma_60":94.05,"sma_120":81.81},{"date":"2026-02-20","open":102.99,"high":110.27,"low":102.48,"close":109.69,"volume":4936989,"rsi_14":71.48,"sma_20":105.87,"sma_60":94.62,"sma_120":82.3},{"date":"2026-02-23","open":111.23,"high":117.05,"low":111.23,"close":116.28,"volume":3385000,"rsi_14":74.03,"sma_20":106.61,"sma_60":95.24,"sma_120":82.84},{"date":"2026-02-24","open":112.98,"high":120.71,"low":112.36,"close":119.72,"volume":3013463,"rsi_14":72.22,"sma_20":102.07,"sma_60":89.04,"sma_120":77.09},{"date":"2026-02-25","open":121.73,"high":123.46,"low":119.43,"close":119.53,"volume":2218528,"rsi_14":72.38,"sma_20":108.19,"sma_60":96.5,"sma_120":83.94},{"date":"2026-02-26","open":117.47,"high":121.18,"low":115.58,"close":121.03,"volume":2603761,"rsi_14":71.26,"sma_20":105.49,"sma_60":90.97,"sma_120":78.24},{"date":"2026-02-27","open":120.39,"high":123.25,"low":119.94,"close":122.67,"volume":2765224,"rsi_14":73.13,"sma_20":107.24,"sma_60":91.94,"sma_120":78.84},{"date":"2026-03-02","open":121.93,"high":123.99,"low":118.22,"close":123.14,"volume":3113769,"rsi_14":73.1,"sma_20":111.52,"sma_60":98.63,"sma_120":85.62},{"date":"2026-03-03","open":110.08,"high":112.09,"low":105.65,"close":110.33,"volume":4669486,"rsi_14":55.49,"sma_20":112.52,"sma_60":99.15,"sma_120":86.06},{"date":"2026-03-04","open":111.87,"high":112.11,"low":106.52,"close":108.62,"volume":2962438,"rsi_14":58.99,"sma_20":111.06,"sma_60":93.9,"sma_120":80.48},{"date":"2026-03-05","open":104.34,"high":105.45,"low":101.08,"close":103.58,"volume":3577361,"rsi_14":53.47,"sma_20":111.56,"sma_60":94.35,"sma_120":80.93},{"date":"2026-03-06","open":100.05,"high":103.64,"low":98.69,"close":102.28,"volume":2504458,"rsi_14":48.42,"sma_20":111.92,"sma_60":94.81,"sma_120":81.36},{"date":"2026-03-09","open":100.69,"high":105.07,"low":98.47,"close":104.55,"volume":2423411,"rsi_14":52.86,"sma_20":114.13,"sma_60":101.0,"sma_120":87.5},{"date":"2026-03-10","open":106.6,"high":106.94,"low":103.34,"close":103.94,"volume":2864845,"rsi_14":49.85,"sma_20":114.18,"sma_60":101.44,"sma_120":87.86},{"date":"2026-03-11","open":100.29,"high":102.6,"low":97.98,"close":102.03,"volume":2225557,"rsi_14":46.64,"sma_20":112.86,"sma_60":96.19,"sma_120":82.68},{"date":"2026-03-12","open":102.47,"high":102.47,"low":98.72,"close":100.52,"volume":2501371,"rsi_14":38.89,"sma_20":113.69,"sma_60":102.15,"sma_120":88.54},{"date":"2026-03-13","open":98.62,"high":100.13,"low":92.07,"close":92.76,"volume":4104764,"rsi_14":31.65,"sma_20":112.62,"sma_60":96.87,"sma_120":83.43},{"date":"2026-03-16","open":92.86,"high":95.17,"low":92.05,"close":94.55,"volume":2821040,"rsi_14":18.14,"sma_20":112.03,"sma_60":97.08,"sma_120":83.76},{"date":"2026-03-17","open":94.44,"high":95.55,"low":92.62,"close":94.04,"volume":3038624,"rsi_14":18.06,"sma_20":111.22,"sma_60":97.28,"sma_120":84.08},{"date":"2026-03-18","open":87.65,"high":90.55,"low":86.53,"close":90.32,"volume":6368568,"rsi_14":13.6,"sma_20":110.61,"sma_60":97.34,"sma_120":84.35},{"date":"2026-03-19","open":80.37,"high":84.31,"low":79.67,"close":83.77,"volume":6881825,"rsi_14":9.07,"sma_20":109.4,"sma_60":97.34,"sma_120":84.58},{"date":"2026-03-20","open":83.81,"high":84.37,"low":78.19,"close":78.19,"volume":6978621,"rsi_14":7.57,"sma_20":108.17,"sma_60":97.25,"sma_120":84.75},{"date":"2026-03-23","open":80.35,"high":84.39,"low":80.13,"close":83.68,"volume":4960796,"rsi_14":19.97,"sma_20":106.66,"sma_60":97.28,"sma_120":84.95},{"date":"2026-03-24","open":81.65,"high":84.49,"low":80.75,"close":83.88,"volume":2735311,"rsi_14":21.16,"sma_20":104.71,"sma_60":97.32,"sma_120":85.15},{"date":"2026-03-25","open":89.9,"high":90.02,"low":85.89,"close":87.54,"volume":3125125,"rsi_14":30.08,"sma_20":102.97,"sma_60":97.42,"sma_120":85.35},{"date":"2026-03-26","open":84.73,"high":87.59,"low":83.62,"close":83.81,"volume":2440424,"rsi_14":28.4,"sma_20":100.94,"sma_60":97.47,"sma_120":85.52},{"date":"2026-03-27","open":83.27,"high":87.82,"low":83.2,"close":87.17,"volume":3435322,"rsi_14":30.07,"sma_20":99.02,"sma_60":97.65,"sma_120":85.71},{"date":"2026-03-30","open":89.97,"high":91.19,"low":87.56,"close":88.53,"volume":3503056,"rsi_14":32.37,"sma_20":97.13,"sma_60":97.82,"sma_120":85.91},{"date":"2026-03-31","open":92.37,"high":96.08,"low":92.19,"close":95.18,"volume":4334213,"rsi_14":41.87,"sma_20":96.26,"sma_60":98.07,"sma_120":86.17},{"date":"2026-04-01","open":99.83,"high":102.83,"low":97.91,"close":101.2,"volume":3976277,"rsi_14":49.05,"sma_20":95.78,"sma_60":98.37,"sma_120":86.5},{"date":"2026-04-02","open":95.58,"high":101.28,"low":95.53,"close":98.95,"volume":2264817,"rsi_14":56.16,"sma_20":95.45,"sma_60":98.67,"sma_120":86.8},{"date":"2026-04-06","open":99.71,"high":100.65,"low":98.41,"close":99.21,"volume":1260862,"rsi_14":54.76,"sma_20":95.2,"sma_60":98.96,"sma_120":87.08},{"date":"2026-04-07","open":99.22,"high":99.59,"low":95.8,"close":98.81,"volume":2105485,"rsi_14":54.82,"sma_20":94.81,"sma_60":99.24,"sma_120":87.35},{"date":"2026-04-08","open":110.76,"high":110.76,"low":102.75,"close":105.01,"volume":3724218,"rsi_14":64.19,"sma_20":94.77,"sma_60":99.63,"sma_120":87.67},{"date":"2026-04-09","open":105.36,"high":106.43,"low":103.58,"close":106.11,"volume":2229506,"rsi_14":74.15,"sma_20":94.88,"sma_60":100.01,"sma_120":88.01},{"date":"2026-04-10","open":106.36,"high":107.87,"low":105.5,"close":106.8,"volume":2130995,"rsi_14":84.57,"sma_20":95.11,"sma_60":100.39,"sma_120":88.38},{"date":"2026-04-13","open":105.63,"high":106.97,"low":105.03,"close":106.67,"volume":2037950,"rsi_14":81.81,"sma_20":95.82,"sma_60":100.71,"sma_120":88.72},{"date":"2026-04-14","open":107.44,"high":109.74,"low":106.63,"close":107.34,"volume":2350263,"rsi_14":82.15,"sma_20":96.48,"sma_60":101.05,"sma_120":89.05},{"date":"2026-04-15","open":105.89,"high":106.64,"low":102.06,"close":102.13,"volume":1954488,"rsi_14":69.28,"sma_20":96.89,"sma_60":101.29,"sma_120":89.34},{"date":"2026-04-16","open":102.46,"high":103.83,"low":101.67,"close":101.89,"volume":1620392,"rsi_14":76.23,"sma_20":97.48,"sma_60":101.51,"sma_120":89.61},{"date":"2026-04-17","open":104.57,"high":108.59,"low":104.13,"close":106.7,"volume":2297144,"rsi_14":77.14,"sma_20":98.65,"sma_60":101.91,"sma_120":89.92},{"date":"2026-04-20","open":104.49,"high":105.15,"low":102.95,"close":104.1,"volume":1323201,"rsi_14":70.92,"sma_20":99.98,"sma_60":102.24,"sma_120":90.19},{"date":"2026-04-21","open":101.47,"high":102.55,"low":98.05,"close":98.2,"volume":1882006,"rsi_14":54.1,"sma_20":100.72,"sma_60":102.5,"sma_120":90.41},{"date":"2026-04-22","open":99.12,"high":100.15,"low":96.43,"close":96.65,"volume":2650912,"rsi_14":42.86,"sma_20":101.37,"sma_60":102.72,"sma_120":90.61},{"date":"2026-04-23","open":94.14,"high":95.91,"low":92.63,"close":94.59,"volume":2498893,"rsi_14":43.08,"sma_20":101.73,"sma_60":102.86,"sma_120":90.77},{"date":"2026-04-24","open":96.08,"high":98.32,"low":95.12,"close":97.07,"volume":1797153,"rsi_14":46.88,"sma_20":102.41,"sma_60":102.95,"sma_120":91.0},{"date":"2026-04-27","open":96.78,"high":96.78,"low":94.6,"close":96.03,"volume":1644354,"rsi_14":45.99,"sma_20":102.87,"sma_60":103.04,"sma_120":91.22},{"date":"2026-04-28","open":92.85,"high":93.25,"low":90.18,"close":91.84,"volume":3080874,"rsi_14":29.84,"sma_20":103.04,"sma_60":103.09,"sma_120":91.38},{"date":"2026-04-29","open":89.05,"high":90.85,"low":88.1,"close":88.44,"volume":3234192,"rsi_14":24.71,"sma_20":102.69,"sma_60":103.06,"sma_120":91.52},{"date":"2026-04-30","open":90.6,"high":92.26,"low":89.76,"close":91.63,"volume":2685551,"rsi_14":29.68,"sma_20":102.2,"sma_60":103.01,"sma_120":91.67},{"date":"2026-05-01","open":91.25,"high":92.68,"low":90.3,"close":90.68,"volume":1181490,"rsi_14":29.11,"sma_20":101.78,"sma_60":102.93,"sma_120":91.79},{"date":"2026-05-04","open":89.5,"high":90.76,"low":88.26,"close":88.65,"volume":1765336,"rsi_14":26.42,"sma_20":101.24,"sma_60":102.78,"sma_120":91.93},{"date":"2026-05-05","open":91.25,"high":91.53,"low":88.72,"close":88.86,"volume":1856047,"rsi_14":30.99,"sma_20":100.73,"sma_60":102.66,"sma_120":92.06},{"date":"2026-05-06","open":95.43,"high":97.38,"low":95.02,"close":96.39,"volume":2831404,"rsi_14":43.46,"sma_20":100.29,"sma_60":102.65,"sma_120":92.33},{"date":"2026-05-07","open":98.94,"high":101.31,"low":97.44,"close":97.98,"volume":4734967,"rsi_14":38.64,"sma_20":99.87,"sma_60":102.54,"sma_120":92.61},{"date":"2026-05-08","open":100.32,"high":105.0,"low":100.32,"close":104.63,"volume":2751948,"rsi_14":50.57,"sma_20":99.76,"sma_60":102.63,"sma_120":92.93},{"date":"2026-05-11","open":106.44,"high":109.47,"low":105.1,"close":105.91,"volume":2332750,"rsi_14":60.11,"sma_20":99.72,"sma_60":102.72,"sma_120":93.26},{"date":"2026-05-12","open":101.4,"high":102.92,"low":97.76,"close":101.99,"volume":2327675,"rsi_14":56.68,"sma_20":99.45,"sma_60":102.65,"sma_120":93.59},{"date":"2026-05-13","open":100.71,"high":101.86,"low":99.09,"close":100.07,"volume":1814019,"rsi_14":56.75,"sma_20":99.34,"sma_60":102.49,"sma_120":93.89},{"date":"2026-05-14","open":100.32,"high":100.37,"low":98.55,"close":99.78,"volume":1569004,"rsi_14":53.51,"sma_20":99.23,"sma_60":102.44,"sma_120":94.18},{"date":"2026-05-15","open":93.76,"high":93.83,"low":89.79,"close":90.17,"volume":3180263,"rsi_14":43.71,"sma_20":98.39,"sma_60":102.15,"sma_120":94.37},{"date":"2026-05-18","open":92.7,"high":93.74,"low":90.66,"close":91.37,"volume":1946716,"rsi_14":49.46,"sma_20":97.74,"sma_60":101.94,"sma_120":94.59},{"date":"2026-05-19","open":89.03,"high":89.03,"low":85.78,"close":87.34,"volume":2708819,"rsi_14":48.71,"sma_20":97.18,"sma_60":101.52,"sma_120":94.77},{"date":"2026-05-20","open":88.81,"high":91.73,"low":87.59,"close":90.72,"volume":2155640,"rsi_14":49.03,"sma_20":96.88,"sma_60":100.99,"sma_120":95.01},{"date":"2026-05-21","open":88.48,"high":91.37,"low":88.3,"close":89.79,"volume":1671989,"rsi_14":48.95,"sma_20":96.63,"sma_60":100.45,"sma_120":95.22},{"date":"2026-05-22","open":89.08,"high":89.34,"low":86.8,"close":88.61,"volume":1504896,"rsi_14":49.96,"sma_20":96.2,"sma_60":99.86,"sma_120":95.41},{"date":"2026-05-26","open":92.36,"high":95.43,"low":91.92,"close":95.3,"volume":3186139,"rsi_14":56.42,"sma_20":96.17,"sma_60":99.35,"sma_120":95.65},{"date":"2026-05-27","open":92.35,"high":94.25,"low":92.31,"close":92.4,"volume":1993642,"rsi_14":45.65,"sma_20":96.19,"sma_60":98.79,"sma_120":95.82},{"date":"2026-05-28","open":91.0,"high":95.86,"low":90.13,"close":94.15,"volume":1828982,"rsi_14":45.84,"sma_20":96.49,"sma_60":98.48,"sma_120":95.96},{"date":"2026-05-29","open":93.63,"high":97.87,"low":93.4,"close":95.8,"volume":3302968,"rsi_14":37.46,"sma_20":96.64,"sma_60":98.21,"sma_120":96.05},{"date":"2026-06-01","open":90.8,"high":92.11,"low":88.25,"close":91.09,"volume":2649212,"rsi_14":31.49,"sma_20":96.61,"sma_60":97.94,"sma_120":96.15},{"date":"2026-06-02","open":91.1,"high":91.64,"low":88.94,"close":90.86,"volume":2473758,"rsi_14":34.47,"sma_20":96.66,"sma_60":97.7,"sma_120":96.25},{"date":"2026-06-03","open":89.44,"high":91.16,"low":88.26,"close":88.89,"volume":2099197,"rsi_14":34.44,"sma_20":96.61,"sma_60":97.38,"sma_120":96.35},{"date":"2026-06-04","open":90.94,"high":92.3,"low":90.09,"close":91.18,"volume":1650978,"rsi_14":38.35,"sma_20":96.29,"sma_60":97.12,"sma_120":96.45},{"date":"2026-06-05","open":87.56,"high":87.78,"low":82.69,"close":83.22,"volume":3362358,"rsi_14":39.96,"sma_20":95.48,"sma_60":96.75,"sma_120":96.47},{"date":"2026-06-08","open":83.05,"high":84.49,"low":82.33,"close":83.56,"volume":3005763,"rsi_14":38.64,"sma_20":94.36,"sma_60":96.41,"sma_120":96.51},{"date":"2026-06-09","open":85.27,"high":86.25,"low":80.6,"close":83.52,"volume":2979725,"rsi_14":43.1,"sma_20":93.16,"sma_60":96.24,"sma_120":96.55},{"date":"2026-06-10","open":78.82,"high":80.66,"low":77.03,"close":77.63,"volume":4649017,"rsi_14":31.15,"sma_20":91.87,"sma_60":95.93,"sma_120":96.51},{"date":"2026-06-11","open":76.49,"high":82.68,"low":76.31,"close":82.29,"volume":5111165,"rsi_14":39.7,"sma_20":90.91,"sma_60":95.71,"sma_120":96.5},{"date":"2026-06-12","open":84.12,"high":86.18,"low":83.46,"close":85.37,"volume":2423690,"rsi_14":44.99,"sma_20":90.12,"sma_60":95.61,"sma_120":96.48},{"date":"2026-06-15","open":92.77,"high":93.73,"low":90.92,"close":91.3,"volume":3353506,"rsi_14":43.9,"sma_20":90.12,"sma_60":95.72,"sma_120":96.53},{"date":"2026-06-16","open":92.97,"high":93.86,"low":91.31,"close":92.92,"volume":1795775,"rsi_14":49.34,"sma_20":90.15,"sma_60":95.96,"sma_120":96.6},{"date":"2026-06-17","open":93.39,"high":96.15,"low":89.78,"close":89.94,"volume":2997511,"rsi_14":43.63,"sma_20":90.22,"sma_60":96.04,"sma_120":96.66},{"date":"2026-06-18","open":91.3,"high":92.82,"low":87.71,"close":89.89,"volume":8890548,"rsi_14":43.0,"sma_20":90.13,"sma_60":96.13,"sma_120":96.72},{"date":"2026-06-22","open":85.06,"high":85.98,"low":83.43,"close":85.3,"volume":5865235,"rsi_14":43.06,"sma_20":89.85,"sma_60":96.07,"sma_120":96.75},{"date":"2026-06-23","open":81.37,"high":83.66,"low":81.11,"close":82.89,"volume":3741454,"rsi_14":40.88,"sma_20":89.5,"sma_60":96.04,"sma_120":96.76},{"date":"2026-06-24","open":77.56,"high":79.52,"low":76.71,"close":77.75,"volume":5008185,"rsi_14":38.16,"sma_20":88.56,"sma_60":95.86,"sma_120":96.76},{"date":"2026-06-25","open":80.86,"high":80.86,"low":78.11,"close":78.49,"volume":3755309,"rsi_14":36.12,"sma_20":87.8,"sma_60":95.68,"sma_120":96.75},{"date":"2026-06-26","open":80.76,"high":81.69,"low":79.85,"close":80.74,"volume":14246878,"rsi_14":46.89,"sma_20":87.07,"sma_60":95.41,"sma_120":96.74},{"date":"2026-06-29","open":80.18,"high":81.04,"low":77.65,"close":80.91,"volume":4129464,"rsi_14":46.58,"sma_20":86.31,"sma_60":95.05,"sma_120":96.71},{"date":"2026-06-30","open":81.11,"high":81.32,"low":79.04,"close":80.02,"volume":3003152,"rsi_14":45.66,"sma_20":85.75,"sma_60":94.71,"sma_120":96.69},{"date":"2026-07-01","open":79.75,"high":83.21,"low":79.63,"close":80.02,"volume":2206861,"rsi_14":53.47,"sma_20":85.21,"sma_60":94.37,"sma_120":96.67},{"date":"2026-07-02","open":82.79,"high":84.35,"low":82.24,"close":83.74,"volume":3222637,"rsi_14":52.09,"sma_20":84.94,"sma_60":94.1,"sma_120":96.67},{"date":"2026-07-06","open":84.18,"high":84.48,"low":82.31,"close":83.15,"volume":2583854,"rsi_14":46.41,"sma_20":84.54,"sma_60":93.71,"sma_120":96.67},{"date":"2026-07-07","open":82.21,"high":83.3,"low":80.12,"close":81.2,"volume":2066732,"rsi_14":31.32,"sma_20":84.44,"sma_60":93.26,"sma_120":96.64},{"date":"2026-07-08","open":78.83,"high":79.88,"low":76.71,"close":78.97,"volume":2445901,"rsi_14":24.81,"sma_20":84.21,"sma_60":92.77,"sma_120":96.58},{"date":"2026-07-09","open":80.96,"high":82.12,"low":80.4,"close":81.03,"volume":2133498,"rsi_14":33.32,"sma_20":84.08,"sma_60":92.32,"sma_120":96.52},{"date":"2026-07-10","open":80.2,"high":81.63,"low":79.55,"close":81.22,"volume":2180288,"rsi_14":33.82,"sma_20":84.26,"sma_60":91.86,"sma_120":96.45},{"date":"2026-07-13","open":78.95,"high":79.77,"low":77.96,"close":78.9,"volume":2224279,"rsi_14":37.04,"sma_20":84.09,"sma_60":91.45,"sma_120":96.37},{"date":"2026-07-14","open":81.11,"high":81.91,"low":78.74,"close":79.48,"volume":2383636,"rsi_14":42.55,"sma_20":83.79,"sma_60":91.05,"sma_120":96.28},{"date":"2026-07-15","open":78.97,"high":79.65,"low":76.6,"close":78.29,"volume":2092524,"rsi_14":51.44,"sma_20":83.14,"sma_60":90.55,"sma_120":96.23},{"date":"2026-07-16","open":76.17,"high":77.06,"low":75.12,"close":75.53,"volume":1801744,"rsi_14":42.9,"sma_20":82.26,"sma_60":90.05,"sma_120":96.15},{"date":"2026-07-17","open":74.42,"high":76.95,"low":73.76,"close":75.94,"volume":2737572,"rsi_14":37.34,"sma_20":81.55,"sma_60":89.65,"sma_120":96.07},{"date":"2026-07-20","open":75.13,"high":75.84,"low":73.99,"close":74.08,"volume":2117712,"rsi_14":33.55,"sma_20":80.75,"sma_60":89.25,"sma_120":95.99},{"date":"2026-07-21","open":76.14,"high":77.68,"low":74.65,"close":77.66,"volume":2250428,"rsi_14":44.93,"sma_20":80.36,"sma_60":88.95,"sma_120":95.9},{"date":"2026-07-22","open":79.9,"high":81.58,"low":79.77,"close":80.3,"volume":2070849,"rsi_14":50.49,"sma_20":80.23,"sma_60":88.65,"sma_120":95.8},{"date":"2026-07-23","open":77.17,"high":78.6,"low":76.67,"close":77.58,"volume":2283474,"rsi_14":37.67,"sma_20":80.22,"sma_60":88.32,"sma_120":95.68},{"date":"2026-07-24","open":78.47,"high":80.06,"low":77.87,"close":78.82,"volume":1928096,"rsi_14":41.53,"sma_20":80.24,"sma_60":88.08,"sma_120":95.58},{"date":"2026-07-27","open":79.47,"high":80.56,"low":77.99,"close":79.62,"volume":1892819,"rsi_14":46.78,"sma_20":80.18,"sma_60":87.91,"sma_120":95.49},{"date":"2026-07-28","open":78.24,"high":78.96,"low":76.95,"close":78.1,"volume":1640280,"rsi_14":48.13,"sma_20":80.04,"sma_60":87.67,"sma_120":95.34},{"date":"2026-07-29","open":77.44,"high":79.21,"low":75.25,"close":77.03,"volume":2253579,"rsi_14":41.38,"sma_20":79.89,"sma_60":87.42,"sma_120":95.17},{"date":"2026-07-30","open":78.81,"high":81.48,"low":77.91,"close":81.45,"volume":2992075,"rsi_14":50.4,"sma_20":79.96,"sma_60":87.28,"sma_120":95.03},{"date":"2026-07-31","open":77.11,"high":78.71,"low":72.61,"close":78.47,"volume":7345509,"rsi_14":49.22,"sma_20":79.7,"sma_60":87.08,"sma_120":94.87},{"date":"2026-08-03","open":79.03,"high":82.35,"low":78.98,"close":80.73,"volume":3715453,"rsi_14":52.13,"sma_20":79.57,"sma_60":86.8,"sma_120":94.94},{"date":"2026-08-04","open":82.61,"high":83.0,"low":80.44,"close":80.63,"volume":2635427,"rsi_14":54.12,"sma_20":79.54,"sma_60":86.49,"sma_120":94.72},{"date":"2026-08-05","open":86.29,"high":88.81,"low":85.96,"close":87.65,"volume":3717127,"rsi_14":68.62,"sma_20":79.98,"sma_60":86.18,"sma_120":94.52},{"date":"2026-08-06","open":85.58,"high":87.9,"low":85.54,"close":86.65,"volume":2213161,"rsi_14":66.13,"sma_20":80.27,"sma_60":85.84,"sma_120":94.38},{"date":"2026-08-07","open":95.26,"high":96.68,"low":94.22,"close":95.19,"volume":3857929,"rsi_14":76.46,"sma_20":80.97,"sma_60":85.7,"sma_120":94.26},{"date":"2026-08-10","open":93.96,"high":96.74,"low":91.66,"close":96.21,"volume":2087721},{"date":"2026-08-11","open":95.75,"high":97.51,"low":94.9,"close":96.39,"volume":2338660,"rsi_14":73.08,"sma_20":82.7,"sma_60":85.54,"sma_120":94.1},{"date":"2026-08-12","open":100.04,"high":100.18,"low":96.29,"close":96.87,"volume":1922123},{"date":"2026-08-13","open":94.17,"high":94.99,"low":93.33,"close":94.05,"volume":1717660,"rsi_14":72.27,"sma_20":84.58,"sma_60":85.66,"sma_120":93.86},{"date":"2026-08-14","open":94.64,"high":96.31,"low":94.62,"close":95.27,"volume":1211745,"rsi_14":72.6,"sma_20":85.55,"sma_60":85.78,"sma_120":93.65},{"date":"2026-08-17","open":97.71,"high":99.14,"low":96.65,"close":98.53,"volume":1573929,"rsi_14":78.08,"sma_20":86.79,"sma_60":85.89,"sma_120":93.44},{"date":"2026-08-18","open":97.83,"high":98.78,"low":95.74,"close":96.9,"volume":1555737,"rsi_14":76.89,"sma_20":87.76,"sma_60":85.99,"sma_120":93.22},{"date":"2026-08-19","open":102.37,"high":107.64,"low":101.96,"close":107.38,"volume":3538793,"rsi_14":80.15,"sma_20":89.13,"sma_60":86.29,"sma_120":93.07},{"date":"2026-08-20","open":106.36,"high":114.49,"low":106.36,"close":113.9,"volume":5240489,"rsi_14":88.06,"sma_20":90.97,"sma_60":86.58,"sma_120":92.97},{"date":"2026-08-21","open":119.43,"high":121.86,"low":118.14,"close":121.22,"volume":6157093,"rsi_14":88.95,"sma_20":93.05,"sma_60":87.03,"sma_120":92.91},{"date":"2026-08-24","open":120.51,"high":121.77,"low":118.32,"close":120.47,"volume":4453536},{"date":"2026-08-25","open":118.52,"high":123.39,"low":117.92,"close":123.39,"volume":2763038,"rsi_14":86.75,"sma_20":97.26,"sma_60":87.87,"sma_120":93.04},{"date":"2026-08-26","open":119.8,"high":120.11,"low":117.73,"close":118.11,"volume":3837463,"rsi_14":79.59,"sma_20":99.28,"sma_60":88.31,"sma_120":93.13},{"date":"2026-08-27","open":117.41,"high":119.17,"low":116.57,"close":118.4,"volume":2728428,"rsi_14":75.65,"sma_20":101.08,"sma_60":88.75,"sma_120":93.23},{"date":"2026-08-28","open":119.19,"high":119.19,"low":112.1,"close":113.19,"volume":3115445,"rsi_14":66.81,"sma_20":102.78,"sma_60":89.14,"sma_120":93.26},{"date":"2026-08-31","open":113.79,"high":113.8,"low":110.72,"close":112.32,"volume":1975295,"rsi_14":65.47,"sma_20":104.31,"sma_60":89.48,"sma_120":93.3},{"date":"2026-09-01","open":108.12,"high":111.62,"low":107.47,"close":108.13,"volume":2548701},{"date":"2026-09-02","open":110.2,"high":110.59,"low":106.93,"close":107.83,"volume":2624260,"rsi_14":62.95,"sma_20":106.6,"sma_60":90.26,"sma_120":93.34},{"date":"2026-09-03","open":111.65,"high":112.09,"low":109.65,"close":111.67,"volume":2641908},{"date":"2026-09-04","open":109.12,"high":110.56,"low":108.26,"close":109.07,"volume":2211097,"rsi_14":59.25,"sma_20":108.45,"sma_60":91.23,"sma_120":93.58},{"date":"2026-09-08","open":108.45,"high":109.49,"low":107.73,"close":107.83,"volume":1820022},{"date":"2026-09-09","open":109.89,"high":110.99,"low":107.9,"close":108.53,"volume":2064246,"rsi_14":49.99,"sma_20":109.53,"sma_60":92.01,"sma_120":93.81},{"date":"2026-09-10","open":102.56,"high":105.31,"low":102.1,"close":103.88,"volume":2519504,"rsi_14":35.53,"sma_20":109.83,"sma_60":92.2,"sma_120":93.96},{"date":"2026-09-11","open":105.73,"high":106.4,"low":103.73,"close":104.42,"volume":2035264,"rsi_14":24.84,"sma_20":110.3,"sma_60":92.38,"sma_120":94.17},{"date":"2026-09-14","open":100.09,"high":101.61,"low":99.32,"close":100.48,"volume":2553433,"rsi_14":22.69,"sma_20":110.51,"sma_60":92.54,"sma_120":94.29},{"date":"2026-09-15","open":101.13,"high":101.45,"low":98.92,"close":100.71,"volume":1389608,"rsi_14":16.55,"sma_20":110.56,"sma_60":92.7,"sma_120":94.41},{"date":"2026-09-16","open":102.12,"high":102.16,"low":98.2,"close":99.74,"volume":1819889,"rsi_14":18.94,"sma_20":110.65,"sma_60":92.93,"sma_120":94.5},{"date":"2026-09-17","open":103.31,"high":104.01,"low":101.3,"close":102.36,"volume":1930986},{"date":"2026-09-18","open":101.7,"high":103.29,"low":100.11,"close":103.29,"volume":7755963,"rsi_14":32.08,"sma_20":109.75,"sma_60":93.65,"sma_120":94.76},{"date":"2026-09-21","open":102.91,"high":103.02,"low":100.23,"close":101.93,"volume":2009387,"rsi_14":31.52,"sma_20":108.79,"sma_60":94.02,"sma_120":94.85},{"date":"2026-09-22","open":101.24,"high":104.97,"low":101.23,"close":104.6,"volume":2060440},{"date":"2026-09-23","open":100.43,"high":100.55,"low":98.05,"close":98.74,"volume":3148352,"rsi_14":35.86,"sma_20":106.76,"sma_60":94.69,"sma_120":94.87},{"date":"2026-09-24","open":97.64,"high":98.63,"low":96.52,"close":98.49,"volume":1800318,"rsi_14":26.93,"sma_20":105.78,"sma_60":94.98,"sma_120":94.85},{"date":"2026-09-25","open":98.48,"high":99.17,"low":97.37,"close":99.03,"volume":1182232,"rsi_14":31.06,"sma_20":104.81,"sma_60":95.29,"sma_120":94.83},{"date":"2026-09-28","open":92.62,"high":94.44,"low":91.85,"close":92.77,"volume":3449701,"rsi_14":26.11,"sma_20":103.79,"sma_60":95.42,"sma_120":94.76},{"date":"2026-09-29","open":93.52,"high":94.69,"low":93.06,"close":94.63,"volume":1928371,"rsi_14":28.73,"sma_20":102.91,"sma_60":95.6,"sma_120":94.65},{"date":"2026-09-30","open":95.0,"high":95.39,"low":93.44,"close":93.95,"volume":2257910,"rsi_14":32.71,"sma_20":102.2,"sma_60":95.79,"sma_120":94.53},{"date":"2026-10-01","open":94.54,"high":95.27,"low":93.76,"close":94.2,"volume":1727974,"rsi_14":32.02,"sma_20":101.52,"sma_60":96.03,"sma_120":94.4},{"date":"2026-10-02","open":95.66,"high":96.09,"low":93.88,"close":94.92,"volume":1296515,"rsi_14":38.97,"sma_20":100.68,"sma_60":96.25,"sma_120":94.29},{"date":"2026-10-05","open":95.05,"high":95.2,"low":93.21,"close":94.48,"volume":1746404,"rsi_14":37.74,"sma_20":99.95,"sma_60":96.46,"sma_120":94.16},{"date":"2026-10-06","open":93.64,"high":94.72,"low":92.37,"close":93.55,"volume":1938157},{"date":"2026-10-07","open":89.07,"high":90.72,"low":88.31,"close":90.05,"volume":2402367,"rsi_14":26.53,"sma_20":98.31,"sma_60":96.85,"sma_120":93.95},{"date":"2026-10-08","open":89.61,"high":91.33,"low":89.47,"close":90.78,"volume":2285645,"rsi_14":26.1,"sma_20":97.66,"sma_60":97.04,"sma_120":93.8},{"date":"2026-10-09","open":93.0,"high":94.8,"low":92.97,"close":94.16,"volume":2163388,"rsi_14":36.16,"sma_20":97.14,"sma_60":97.34,"sma_120":93.69},{"date":"2026-10-12","open":93.29,"high":94.3,"low":93.07,"close":93.44,"volume":804702,"rsi_14":28.66,"sma_20":96.79,"sma_60":97.62,"sma_120":93.64},{"date":"2026-10-13","open":94.63,"high":95.16,"low":91.0,"close":91.65,"volume":2642084,"rsi_14":33.86,"sma_20":96.34,"sma_60":97.9,"sma_120":93.57},{"date":"2026-10-14","open":90.08,"high":90.99,"low":87.35,"close":88.84,"volume":3356803,"rsi_14":30.32,"sma_20":95.79,"sma_60":98.07,"sma_120":93.51},{"date":"2026-10-15","open":91.5,"high":91.61,"low":89.07,"close":91.57,"volume":4731937,"rsi_14":36.03,"sma_20":95.25,"sma_60":98.24,"sma_120":93.44},{"date":"2026-10-16","open":91.67,"high":94.04,"low":91.45,"close":92.82,"volume":2234855,"rsi_14":50.07,"sma_20":94.73,"sma_60":98.48,"sma_120":93.4},{"date":"2026-10-19","open":92.98,"high":93.42,"low":91.33,"close":91.52,"volume":1553477,"rsi_14":42.62,"sma_20":94.21,"sma_60":98.68,"sma_120":93.38},{"date":"2026-10-20","open":89.91,"high":92.51,"low":89.43,"close":90.83,"volume":1627941,"rsi_14":42.64,"sma_20":93.52,"sma_60":98.85,"sma_120":93.38},{"date":"2026-10-21","open":92.01,"high":92.38,"low":90.3,"close":91.49,"volume":1694515,"rsi_14":43.74,"sma_20":93.16,"sma_60":99.06,"sma_120":93.36},{"date":"2026-10-22","open":88.21,"high":88.22,"low":84.69,"close":85.19,"volume":2330069,"rsi_14":32.1,"sma_20":92.49,"sma_60":99.18,"sma_120":93.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.480768333528303,"pbr":5.37,"per":11.39,"roa":6.44,"roe":11.19,"grade":"B","comment":"PER 11.38배, ROE 11.19%","revenue":11824999999.0,"analysis":"PER 11.4배입니다. ROE 11.2%입니다. 시가총액 430.59억. 매출 118.25억, 영업이익 59.56억.","eps_basis":"TTM","debt_ratio":0.19995534219046557,"market_cap":43074118272,"net_income":3807000000.0,"total_debt":1791000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":54.86,"total_assets":15554000000.0,"total_equity":8957000000.0,"profit_margin":32.19,"revenue_basis":"TTM","dividend_yield":5.06,"net_income_basis":"TTM","operating_income":5956000000.0,"operating_margin":50.37,"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":85.19,"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":13.51},{"date":"2016-10-25","close":13.83},{"date":"2016-10-26","close":13.51},{"date":"2016-10-27","close":13.36},{"date":"2016-10-28","close":13.52},{"date":"2016-10-31","close":13.74},{"date":"2016-11-01","close":14.27},{"date":"2016-11-02","close":14.1},{"date":"2016-11-03","close":14.58},{"date":"2016-11-04","close":14.18},{"date":"2016-11-07","close":13.4},{"date":"2016-11-08","close":13.14},{"date":"2016-11-09","close":13.51},{"date":"2016-11-10","close":12.46},{"date":"2016-11-11","close":11.21},{"date":"2016-11-14","close":11.72},{"date":"2016-11-15","close":11.95},{"date":"2016-11-16","close":11.78},{"date":"2016-11-17","close":11.46},{"date":"2016-11-18","close":11.43},{"date":"2016-11-21","close":11.42},{"date":"2016-11-22","close":11.22},{"date":"2016-11-23","close":10.59},{"date":"2016-11-25","close":10.88},{"date":"2016-11-28","close":11.28},{"date":"2016-11-29","close":11.1},{"date":"2016-11-30","close":10.94},{"date":"2016-12-01","close":10.89},{"date":"2016-12-02","close":11.45},{"date":"2016-12-05","close":11.0},{"date":"2016-12-06","close":10.83},{"date":"2016-12-07","close":11.15},{"date":"2016-12-08","close":11.08},{"date":"2016-12-09","close":10.67},{"date":"2016-12-12","close":10.59},{"date":"2016-12-13","close":10.81},{"date":"2016-12-14","close":10.08},{"date":"2016-12-15","close":9.54},{"date":"2016-12-16","close":9.51},{"date":"2016-12-19","close":9.56},{"date":"2016-12-20","close":9.82},{"date":"2016-12-21","close":9.83},{"date":"2016-12-22","close":9.71},{"date":"2016-12-23","close":9.88},{"date":"2016-12-27","close":10.1},{"date":"2016-12-28","close":10.28},{"date":"2016-12-29","close":11.03},{"date":"2016-12-30","close":10.51},{"date":"2017-01-03","close":11.09},{"date":"2017-01-04","close":11.25},{"date":"2017-01-05","close":11.99},{"date":"2017-01-06","close":11.39},{"date":"2017-01-09","close":11.33},{"date":"2017-01-10","close":11.5},{"date":"2017-01-11","close":11.46},{"date":"2017-01-12","close":11.89},{"date":"2017-01-13","close":12.03},{"date":"2017-01-17","close":12.41},{"date":"2017-01-18","close":12.14},{"date":"2017-01-19","close":12.09},{"date":"2017-01-20","close":12.06},{"date":"2017-01-23","close":12.48},{"date":"2017-01-24","close":12.46},{"date":"2017-01-25","close":12.16},{"date":"2017-01-26","close":11.74},{"date":"2017-01-27","close":12.0},{"date":"2017-01-30","close":12.0},{"date":"2017-01-31","close":12.71},{"date":"2017-02-01","close":12.54},{"date":"2017-02-02","close":13.0},{"date":"2017-02-03","close":13.03},{"date":"2017-02-06","close":13.34},{"date":"2017-02-07","close":13.14},{"date":"2017-02-08","close":13.52},{"date":"2017-02-09","close":13.14},{"date":"2017-02-10","close":13.39},{"date":"2017-02-13","close":13.18},{"date":"2017-02-14","close":13.17},{"date":"2017-02-15","close":13.22},{"date":"2017-02-16","close":13.29},{"date":"2017-02-17","close":12.9},{"date":"2017-02-21","close":12.54},{"date":"2017-02-22","close":11.81},{"date":"2017-02-23","close":11.83},{"date":"2017-02-24","close":11.59},{"date":"2017-02-27","close":10.99},{"date":"2017-02-28","close":11.02},{"date":"2017-03-01","close":11.08},{"date":"2017-03-02","close":10.57},{"date":"2017-03-03","close":10.6},{"date":"2017-03-06","close":10.22},{"date":"2017-03-07","close":10.14},{"date":"2017-03-08","close":10.04},{"date":"2017-03-09","close":9.74},{"date":"2017-03-10","close":10.01},{"date":"2017-03-13","close":10.04},{"date":"2017-03-14","close":9.84},{"date":"2017-03-15","close":10.79},{"date":"2017-03-16","close":10.84},{"date":"2017-03-17","close":10.81},{"date":"2017-03-20","close":11.09},{"date":"2017-03-21","close":11.3},{"date":"2017-03-22","close":11.07},{"date":"2017-03-23","close":11.04},{"date":"2017-03-24","close":11.1},{"date":"2017-03-27","close":11.39},{"date":"2017-03-28","close":11.05},{"date":"2017-03-29","close":11.12},{"date":"2017-03-30","close":10.62},{"date":"2017-03-31","close":10.77},{"date":"2017-04-03","close":11.38},{"date":"2017-04-04","close":11.65},{"date":"2017-04-05","close":11.85},{"date":"2017-04-06","close":11.85},{"date":"2017-04-07","close":11.94},{"date":"2017-04-10","close":12.14},{"date":"2017-04-11","close":12.51},{"date":"2017-04-12","close":12.84},{"date":"2017-04-13","close":12.99},{"date":"2017-04-17","close":12.93},{"date":"2017-04-18","close":13.06},{"date":"2017-04-19","close":12.65},{"date":"2017-04-20","close":12.51},{"date":"2017-04-21","close":12.43},{"date":"2017-04-24","close":11.72},{"date":"2017-04-25","close":11.58},{"date":"2017-04-26","close":11.43},{"date":"2017-04-27","close":11.23},{"date":"2017-04-28","close":11.43},{"date":"2017-05-01","close":11.05},{"date":"2017-05-02","close":11.37},{"date":"2017-05-03","close":11.32},{"date":"2017-05-04","close":10.84},{"date":"2017-05-05","close":11.19},{"date":"2017-05-08","close":10.86},{"date":"2017-05-09","close":10.6},{"date":"2017-05-10","close":10.93},{"date":"2017-05-11","close":11.26},{"date":"2017-05-12","close":11.31},{"date":"2017-05-15","close":11.24},{"date":"2017-05-16","close":11.23},{"date":"2017-05-17","close":11.69},{"date":"2017-05-18","close":11.3},{"date":"2017-05-19","close":11.59},{"date":"2017-05-22","close":11.81},{"date":"2017-05-23","close":11.84},{"date":"2017-05-24","close":11.85},{"date":"2017-05-25","close":11.38},{"date":"2017-05-26","close":11.64},{"date":"2017-05-30","close":11.33},{"date":"2017-05-31","close":11.39},{"date":"2017-06-01","close":11.31},{"date":"2017-06-02","close":11.16},{"date":"2017-06-05","close":11.52},{"date":"2017-06-06","close":12.39},{"date":"2017-06-07","close":12.14},{"date":"2017-06-08","close":12.16},{"date":"2017-06-09","close":11.95},{"date":"2017-06-12","close":11.49},{"date":"2017-06-13","close":11.4},{"date":"2017-06-14","close":11.06},{"date":"2017-06-15","close":10.63},{"date":"2017-06-16","close":10.3},{"date":"2017-06-19","close":10.09},{"date":"2017-06-20","close":9.96},{"date":"2017-06-21","close":10.16},{"date":"2017-06-22","close":10.48},{"date":"2017-06-23","close":10.59},{"date":"2017-06-26","close":10.5},{"date":"2017-06-27","close":10.42},{"date":"2017-06-28","close":10.11},{"date":"2017-06-29","close":9.76},{"date":"2017-06-30","close":9.72},{"date":"2017-07-03","close":9.47},{"date":"2017-07-05","close":9.84},{"date":"2017-07-06","close":9.76},{"date":"2017-07-07","close":9.51},{"date":"2017-07-10","close":9.81},{"date":"2017-07-11","close":9.88},{"date":"2017-07-12","close":10.02},{"date":"2017-07-13","close":9.8},{"date":"2017-07-14","close":9.81},{"date":"2017-07-17","close":9.74},{"date":"2017-07-18","close":9.8},{"date":"2017-07-19","close":9.66},{"date":"2017-07-20","close":9.55},{"date":"2017-07-21","close":9.68},{"date":"2017-07-24","close":9.45},{"date":"2017-07-25","close":9.58},{"date":"2017-07-26","close":9.86},{"date":"2017-07-27","close":9.74},{"date":"2017-07-28","close":10.13},{"date":"2017-07-31","close":10.02},{"date":"2017-08-01","close":9.95},{"date":"2017-08-02","close":9.58},{"date":"2017-08-03","close":9.34},{"date":"2017-08-04","close":9.14},{"date":"2017-08-07","close":9.1},{"date":"2017-08-08","close":9.19},{"date":"2017-08-09","close":9.23},{"date":"2017-08-10","close":9.58},{"date":"2017-08-11","close":9.71},{"date":"2017-08-14","close":9.77},{"date":"2017-08-15","close":9.67},{"date":"2017-08-16","close":9.84},{"date":"2017-08-17","close":9.83},{"date":"2017-08-18","close":9.82},{"date":"2017-08-21","close":9.81},{"date":"2017-08-22","close":9.16},{"date":"2017-08-23","close":9.13},{"date":"2017-08-24","close":9.06},{"date":"2017-08-25","close":8.94},{"date":"2017-08-28","close":9.48},{"date":"2017-08-29","close":9.85},{"date":"2017-08-30","close":9.92},{"date":"2017-08-31","close":10.14},{"date":"2017-09-01","close":10.14},{"date":"2017-09-05","close":10.4},{"date":"2017-09-06","close":10.28},{"date":"2017-09-07","close":10.78},{"date":"2017-09-08","close":10.61},{"date":"2017-09-11","close":9.79},{"date":"2017-09-12","close":9.78},{"date":"2017-09-13","close":9.48},{"date":"2017-09-14","close":9.77},{"date":"2017-09-15","close":9.94},{"date":"2017-09-18","close":9.5},{"date":"2017-09-19","close":9.5},{"date":"2017-09-20","close":9.32},{"date":"2017-09-21","close":9.19},{"date":"2017-09-22","close":9.47},{"date":"2017-09-25","close":9.64},{"date":"2017-09-26","close":9.36},{"date":"2017-09-27","close":9.31},{"date":"2017-09-28","close":9.37},{"date":"2017-09-29","close":9.29},{"date":"2017-10-02","close":9.3},{"date":"2017-10-03","close":9.47},{"date":"2017-10-04","close":9.54},{"date":"2017-10-05","close":9.51},{"date":"2017-10-06","close":9.56},{"date":"2017-10-09","close":9.66},{"date":"2017-10-10","close":9.43},{"date":"2017-10-11","close":9.49},{"date":"2017-10-12","close":9.44},{"date":"2017-10-13","close":9.45},{"date":"2017-10-16","close":9.55},{"date":"2017-10-17","close":9.36},{"date":"2017-10-18","close":9.28},{"date":"2017-10-19","close":9.47},{"date":"2017-10-20","close":9.5},{"date":"2017-10-23","close":9.69},{"date":"2017-10-24","close":9.41},{"date":"2017-10-25","close":9.57},{"date":"2017-10-26","close":9.42},{"date":"2017-10-27","close":9.44},{"date":"2017-10-30","close":9.54},{"date":"2017-10-31","close":9.3},{"date":"2017-11-01","close":9.39},{"date":"2017-11-02","close":9.39},{"date":"2017-11-03","close":9.24},{"date":"2017-11-06","close":9.47},{"date":"2017-11-07","close":9.67},{"date":"2017-11-08","close":9.78},{"date":"2017-11-09","close":9.77},{"date":"2017-11-10","close":9.67},{"date":"2017-11-13","close":9.73},{"date":"2017-11-14","close":9.69},{"date":"2017-11-15","close":9.74},{"date":"2017-11-16","close":9.85},{"date":"2017-11-17","close":9.99},{"date":"2017-11-20","close":9.82},{"date":"2017-11-21","close":9.83},{"date":"2017-11-22","close":10.18},{"date":"2017-11-24","close":10.17},{"date":"2017-11-27","close":10.52},{"date":"2017-11-28","close":10.48},{"date":"2017-11-29","close":10.41},{"date":"2017-11-30","close":10.45},{"date":"2017-12-01","close":10.35},{"date":"2017-12-04","close":9.9},{"date":"2017-12-05","close":9.75},{"date":"2017-12-06","close":9.14},{"date":"2017-12-07","close":9.23},{"date":"2017-12-08","close":9.16},{"date":"2017-12-11","close":9.09},{"date":"2017-12-12","close":8.98},{"date":"2017-12-13","close":9.43},{"date":"2017-12-14","close":9.16},{"date":"2017-12-15","close":9.26},{"date":"2017-12-18","close":9.41},{"date":"2017-12-19","close":9.25},{"date":"2017-12-20","close":9.62},{"date":"2017-12-21","close":9.63},{"date":"2017-12-22","close":9.81},{"date":"2017-12-26","close":10.03},{"date":"2017-12-27","close":10.13},{"date":"2017-12-28","close":10.23},{"date":"2017-12-29","close":10.19},{"date":"2018-01-02","close":8.7729},{"date":"2018-01-03","close":8.8396},{"date":"2018-01-04","close":8.848},{"date":"2018-01-05","close":8.898},{"date":"2018-01-08","close":8.8063},{"date":"2018-01-09","close":8.6979},{"date":"2018-01-10","close":8.898},{"date":"2018-01-11","close":8.8646},{"date":"2018-01-12","close":9.2316},{"date":"2018-01-16","close":9.2733},{"date":"2018-01-17","close":9.2065},{"date":"2018-01-18","close":9.0481},{"date":"2018-01-19","close":9.0981},{"date":"2018-01-22","close":9.1732},{"date":"2018-01-23","close":9.415},{"date":"2018-01-24","close":9.7403},{"date":"2018-01-25","close":9.782},{"date":"2018-01-26","close":9.7569},{"date":"2018-01-29","close":9.3733},{"date":"2018-01-30","close":9.2733},{"date":"2018-01-31","close":9.4067},{"date":"2018-02-01","close":9.3733},{"date":"2018-02-02","close":8.898},{"date":"2018-02-05","close":8.7479},{"date":"2018-02-06","close":8.6311},{"date":"2018-02-07","close":8.5477},{"date":"2018-02-08","close":8.3059},{"date":"2018-02-09","close":8.0557},{"date":"2018-02-12","close":8.5227},{"date":"2018-02-13","close":8.506},{"date":"2018-02-14","close":8.9397},{"date":"2018-02-15","close":8.9564},{"date":"2018-02-16","close":8.7145},{"date":"2018-02-20","close":8.2559},{"date":"2018-02-21","close":8.2642},{"date":"2018-02-22","close":8.2976},{"date":"2018-02-23","close":8.2392},{"date":"2018-02-26","close":8.1892},{"date":"2018-02-27","close":7.8056},{"date":"2018-02-28","close":7.7889},{"date":"2018-03-01","close":7.8222},{"date":"2018-03-02","close":7.8056},{"date":"2018-03-05","close":7.8556},{"date":"2018-03-06","close":8.1391},{"date":"2018-03-07","close":8.0057},{"date":"2018-03-08","close":8.1141},{"date":"2018-03-09","close":8.0807},{"date":"2018-03-12","close":8.0307},{"date":"2018-03-13","close":7.8139},{"date":"2018-03-14","close":7.7805},{"date":"2018-03-15","close":7.6054},{"date":"2018-03-16","close":7.4803},{"date":"2018-03-19","close":7.5387},{"date":"2018-03-20","close":7.447},{"date":"2018-03-21","close":7.6971},{"date":"2018-03-22","close":7.6468},{"date":"2018-03-23","close":8.1},{"date":"2018-03-26","close":8.2679},{"date":"2018-03-27","close":8.1504},{"date":"2018-03-28","close":7.907},{"date":"2018-03-29","close":7.9657},{"date":"2018-04-02","close":8.184},{"date":"2018-04-03","close":7.9657},{"date":"2018-04-04","close":7.8314},{"date":"2018-04-05","close":7.7727},{"date":"2018-04-06","close":7.7979},{"date":"2018-04-09","close":7.7643},{"date":"2018-04-10","close":7.7391},{"date":"2018-04-11","close":7.949},{"date":"2018-04-12","close":7.7139},{"date":"2018-04-13","close":7.8566},{"date":"2018-04-16","close":7.6971},{"date":"2018-04-17","close":7.588},{"date":"2018-04-18","close":7.6888},{"date":"2018-04-19","close":7.7391},{"date":"2018-04-20","close":7.6888},{"date":"2018-04-23","close":7.5964},{"date":"2018-04-24","close":7.6552},{"date":"2018-04-25","close":7.5628},{"date":"2018-04-26","close":7.6216},{"date":"2018-04-27","close":7.6636},{"date":"2018-04-30","close":7.5377},{"date":"2018-05-01","close":7.5796},{"date":"2018-05-02","close":7.6888},{"date":"2018-05-03","close":7.4705},{"date":"2018-05-04","close":7.4705},{"date":"2018-05-07","close":7.1851},{"date":"2018-05-08","close":7.395},{"date":"2018-05-09","close":7.4705},{"date":"2018-05-10","close":7.5293},{"date":"2018-05-11","close":7.5712},{"date":"2018-05-14","close":7.5209},{"date":"2018-05-15","close":7.2523},{"date":"2018-05-16","close":7.1515},{"date":"2018-05-17","close":6.9753},{"date":"2018-05-18","close":6.9081},{"date":"2018-05-21","close":6.9417},{"date":"2018-05-22","close":6.9081},{"date":"2018-05-23","close":6.9585},{"date":"2018-05-24","close":7.1431},{"date":"2018-05-25","close":7.0928},{"date":"2018-05-29","close":7.1012},{"date":"2018-05-30","close":7.2103},{"date":"2018-05-31","close":7.2355},{"date":"2018-06-01","close":7.3026},{"date":"2018-06-04","close":7.2858},{"date":"2018-06-05","close":7.3614},{"date":"2018-06-06","close":7.2523},{"date":"2018-06-07","close":7.2019},{"date":"2018-06-08","close":7.2607},{"date":"2018-06-11","close":7.2019},{"date":"2018-06-12","close":7.2019},{"date":"2018-06-13","close":7.2523},{"date":"2018-06-14","close":7.2858},{"date":"2018-06-15","close":6.841},{"date":"2018-06-18","close":6.8158},{"date":"2018-06-19","close":6.799},{"date":"2018-06-20","close":6.8997},{"date":"2018-06-21","close":6.9081},{"date":"2018-06-22","close":6.9333},{"date":"2018-06-25","close":6.9081},{"date":"2018-06-26","close":6.8662},{"date":"2018-06-27","close":6.6899},{"date":"2018-06-28","close":6.5975},{"date":"2018-06-29","close":6.8913},{"date":"2018-07-02","close":6.8997},{"date":"2018-07-03","close":6.9585},{"date":"2018-07-05","close":7.1431},{"date":"2018-07-06","close":7.311},{"date":"2018-07-09","close":7.3278},{"date":"2018-07-10","close":7.4369},{"date":"2018-07-11","close":7.2355},{"date":"2018-07-12","close":7.2103},{"date":"2018-07-13","close":7.1348},{"date":"2018-07-16","close":7.1851},{"date":"2018-07-17","close":7.1096},{"date":"2018-07-18","close":6.9669},{"date":"2018-07-19","close":6.8074},{"date":"2018-07-20","close":6.7822},{"date":"2018-07-23","close":6.6899},{"date":"2018-07-24","close":6.9081},{"date":"2018-07-25","close":6.9837},{"date":"2018-07-26","close":7.0256},{"date":"2018-07-27","close":7.1348},{"date":"2018-07-30","close":7.2942},{"date":"2018-07-31","close":7.4621},{"date":"2018-08-01","close":7.2775},{"date":"2018-08-02","close":7.3698},{"date":"2018-08-03","close":7.3446},{"date":"2018-08-06","close":7.118},{"date":"2018-08-07","close":7.118},{"date":"2018-08-08","close":7.1599},{"date":"2018-08-09","close":7.1935},{"date":"2018-08-10","close":7.1767},{"date":"2018-08-13","close":6.9753},{"date":"2018-08-14","close":6.8745},{"date":"2018-08-15","close":6.287},{"date":"2018-08-16","close":6.01},{"date":"2018-08-17","close":6.0771},{"date":"2018-08-20","close":6.1695},{"date":"2018-08-21","close":6.3289},{"date":"2018-08-22","close":6.4716},{"date":"2018-08-23","close":6.4045},{"date":"2018-08-24","close":6.564},{"date":"2018-08-27","close":6.7319},{"date":"2018-08-28","close":6.5975},{"date":"2018-08-29","close":6.6815},{"date":"2018-08-30","close":6.5892},{"date":"2018-08-31","close":6.6395},{"date":"2018-09-04","close":6.522},{"date":"2018-09-05","close":6.4297},{"date":"2018-09-06","close":6.5136},{"date":"2018-09-07","close":6.5724},{"date":"2018-09-10","close":6.5472},{"date":"2018-09-11","close":6.5304},{"date":"2018-09-12","close":6.7235},{"date":"2018-09-13","close":6.7235},{"date":"2018-09-14","close":6.7486},{"date":"2018-09-17","close":7.0005},{"date":"2018-09-18","close":7.1012},{"date":"2018-09-19","close":7.3194},{"date":"2018-09-20","close":7.3362},{"date":"2018-09-21","close":7.395},{"date":"2018-09-24","close":7.4369},{"date":"2018-09-25","close":7.4621},{"date":"2018-09-26","close":7.3362},{"date":"2018-09-27","close":7.2355},{"date":"2018-09-28","close":7.2019},{"date":"2018-10-01","close":7.1767},{"date":"2018-10-02","close":7.4285},{"date":"2018-10-03","close":7.2103},{"date":"2018-10-04","close":7.0676},{"date":"2018-10-05","close":7.1264},{"date":"2018-10-08","close":7.0928},{"date":"2018-10-09","close":7.1264},{"date":"2018-10-10","close":7.4034},{"date":"2018-10-11","close":8.1252},{"date":"2018-10-12","close":8.142},{"date":"2018-10-15","close":8.3099},{"date":"2018-10-16","close":8.2511},{"date":"2018-10-17","close":8.0245},{"date":"2018-10-18","close":8.2343},{"date":"2018-10-19","close":8.2176},{"date":"2018-10-22","close":8.1924},{"date":"2018-10-23","close":8.377},{"date":"2018-10-24","close":8.226},{"date":"2018-10-25","close":8.1084},{"date":"2018-10-26","close":8.1672},{"date":"2018-10-29","close":8.0581},{"date":"2018-10-30","close":8.2511},{"date":"2018-10-31","close":7.8986},{"date":"2018-11-01","close":8.2763},{"date":"2018-11-02","close":8.3686},{"date":"2018-11-05","close":8.7548},{"date":"2018-11-06","close":8.2931},{"date":"2018-11-07","close":8.377},{"date":"2018-11-08","close":8.3435},{"date":"2018-11-09","close":8.0413},{"date":"2018-11-12","close":7.9406},{"date":"2018-11-13","close":7.8147},{"date":"2018-11-14","close":7.9406},{"date":"2018-11-15","close":8.1},{"date":"2018-11-16","close":8.2092},{"date":"2018-11-19","close":8.2847},{"date":"2018-11-20","close":8.2427},{"date":"2018-11-21","close":8.6037},{"date":"2018-11-23","close":8.4358},{"date":"2018-11-26","close":8.4526},{"date":"2018-11-27","close":8.3015},{"date":"2018-11-28","close":8.5533},{"date":"2018-11-29","close":8.461},{"date":"2018-11-30","close":8.3267},{"date":"2018-12-03","close":8.5533},{"date":"2018-12-04","close":8.8135},{"date":"2018-12-06","close":9.1073},{"date":"2018-12-07","close":9.4682},{"date":"2018-12-10","close":9.3172},{"date":"2018-12-11","close":9.5858},{"date":"2018-12-12","close":9.8879},{"date":"2018-12-13","close":10.0474},{"date":"2018-12-14","close":9.9467},{"date":"2018-12-17","close":10.1649},{"date":"2018-12-18","close":10.4755},{"date":"2018-12-19","close":9.8963},{"date":"2018-12-20","close":10.2992},{"date":"2018-12-21","close":10.274},{"date":"2018-12-24","close":10.6602},{"date":"2018-12-26","close":10.3748},{"date":"2018-12-27","close":10.5007},{"date":"2018-12-28","close":10.3244},{"date":"2018-12-31","close":10.5343},{"date":"2019-01-02","close":10.6853},{"date":"2019-01-03","close":11.0882},{"date":"2019-01-04","close":10.7441},{"date":"2019-01-07","close":10.5259},{"date":"2019-01-08","close":10.5846},{"date":"2019-01-09","close":10.8532},{"date":"2019-01-10","close":10.5007},{"date":"2019-01-11","close":10.5678},{"date":"2019-01-14","close":10.4839},{"date":"2019-01-15","close":10.3328},{"date":"2019-01-16","close":10.4671},{"date":"2019-01-17","close":10.5007},{"date":"2019-01-18","close":10.1313},{"date":"2019-01-22","close":10.2908},{"date":"2019-01-23","close":10.4923},{"date":"2019-01-24","close":10.6266},{"date":"2019-01-25","close":11.0043},{"date":"2019-01-28","close":11.3652},{"date":"2019-01-29","close":11.424},{"date":"2019-01-30","close":11.6087},{"date":"2019-01-31","close":11.9948},{"date":"2019-02-01","close":12.0032},{"date":"2019-02-04","close":11.424},{"date":"2019-02-05","close":11.4576},{"date":"2019-02-06","close":11.3485},{"date":"2019-02-07","close":11.4072},{"date":"2019-02-08","close":11.3317},{"date":"2019-02-11","close":11.1218},{"date":"2019-02-12","close":11.2813},{"date":"2019-02-13","close":11.2729},{"date":"2019-02-14","close":11.4828},{"date":"2019-02-15","close":11.3988},{"date":"2019-02-19","close":12.574},{"date":"2019-02-20","close":13.0188},{"date":"2019-02-21","close":12.5907},{"date":"2019-02-22","close":12.4648},{"date":"2019-02-25","close":12.1207},{"date":"2019-02-26","close":12.2886},{"date":"2019-02-27","close":12.1794},{"date":"2019-02-28","close":11.8941},{"date":"2019-03-01","close":11.4408},{"date":"2019-03-04","close":11.2729},{"date":"2019-03-05","close":11.2058},{"date":"2019-03-06","close":10.87},{"date":"2019-03-07","close":10.912},{"date":"2019-03-08","close":11.2477},{"date":"2019-03-11","close":10.7525},{"date":"2019-03-12","close":10.7693},{"date":"2019-03-13","close":11.0211},{"date":"2019-03-14","close":11.0295},{"date":"2019-03-15","close":11.4156},{"date":"2019-03-18","close":11.2729},{"date":"2019-03-19","close":11.2142},{"date":"2019-03-20","close":11.5835},{"date":"2019-03-21","close":11.8096},{"date":"2019-03-22","close":12.1807},{"date":"2019-03-25","close":12.206},{"date":"2019-03-26","close":12.0204},{"date":"2019-03-27","close":11.5649},{"date":"2019-03-28","close":10.8732},{"date":"2019-03-29","close":11.0504},{"date":"2019-04-01","close":10.6961},{"date":"2019-04-02","close":10.831},{"date":"2019-04-03","close":10.9829},{"date":"2019-04-04","close":11.2613},{"date":"2019-04-05","close":11.2613},{"date":"2019-04-08","close":11.4721},{"date":"2019-04-09","close":11.7083},{"date":"2019-04-10","close":11.354},{"date":"2019-04-11","close":11.1179},{"date":"2019-04-12","close":10.9576},{"date":"2019-04-15","close":11.0335},{"date":"2019-04-16","close":10.9744},{"date":"2019-04-17","close":10.9407},{"date":"2019-04-18","close":10.7889},{"date":"2019-04-22","close":10.6792},{"date":"2019-04-23","close":10.4093},{"date":"2019-04-24","close":10.5105},{"date":"2019-04-25","close":10.3924},{"date":"2019-04-26","close":10.443},{"date":"2019-04-29","close":10.0381},{"date":"2019-04-30","close":9.9538},{"date":"2019-05-01","close":9.7851},{"date":"2019-05-02","close":9.5742},{"date":"2019-05-03","close":9.7007},{"date":"2019-05-06","close":9.6332},{"date":"2019-05-07","close":10.1478},{"date":"2019-05-08","close":9.861},{"date":"2019-05-09","close":9.8863},{"date":"2019-05-10","close":9.5742},{"date":"2019-05-13","close":10.0466},{"date":"2019-05-14","close":9.9116},{"date":"2019-05-15","close":9.8441},{"date":"2019-05-16","close":9.6754},{"date":"2019-05-17","close":9.726},{"date":"2019-05-20","close":9.7513},{"date":"2019-05-21","close":9.9285},{"date":"2019-05-22","close":9.7935},{"date":"2019-05-23","close":9.8947},{"date":"2019-05-24","close":9.8019},{"date":"2019-05-28","close":9.861},{"date":"2019-05-29","close":10.0212},{"date":"2019-05-30","close":10.4515},{"date":"2019-05-31","close":11.2106},{"date":"2019-06-03","close":11.9192},{"date":"2019-06-04","close":12.1385},{"date":"2019-06-05","close":12.1301},{"date":"2019-06-06","close":12.3157},{"date":"2019-06-07","close":12.3241},{"date":"2019-06-10","close":12.147},{"date":"2019-06-11","close":12.1807},{"date":"2019-06-12","close":12.7037},{"date":"2019-06-13","close":13.058},{"date":"2019-06-14","close":13.3195},{"date":"2019-06-17","close":13.2689},{"date":"2019-06-18","close":13.1423},{"date":"2019-06-19","close":13.4038},{"date":"2019-06-20","close":14.3317},{"date":"2019-06-21","close":14.4077},{"date":"2019-06-24","close":14.9813},{"date":"2019-06-25","close":14.5764},{"date":"2019-06-26","close":14.9475},{"date":"2019-06-27","close":15.0741},{"date":"2019-06-28","close":15.0234},{"date":"2019-07-01","close":14.298},{"date":"2019-07-02","close":14.9222},{"date":"2019-07-03","close":15.0066},{"date":"2019-07-05","close":14.9644},{"date":"2019-07-08","close":15.4368},{"date":"2019-07-09","close":15.0656},{"date":"2019-07-10","close":15.5043},{"date":"2019-07-11","close":15.2175},{"date":"2019-07-12","close":15.2343},{"date":"2019-07-15","close":15.2512},{"date":"2019-07-16","close":15.015},{"date":"2019-07-17","close":15.6055},{"date":"2019-07-18","close":16.5502},{"date":"2019-07-19","close":16.2044},{"date":"2019-07-22","close":15.9007},{"date":"2019-07-23","close":15.7404},{"date":"2019-07-24","close":15.9935},{"date":"2019-07-25","close":15.8417},{"date":"2019-07-26","close":15.5296},{"date":"2019-07-29","close":15.9766},{"date":"2019-07-30","close":15.8079},{"date":"2019-07-31","close":14.3908},{"date":"2019-08-01","close":15.8332},{"date":"2019-08-02","close":16.3309},{"date":"2019-08-05","close":16.9636},{"date":"2019-08-06","close":17.4444},{"date":"2019-08-07","close":17.7143},{"date":"2019-08-08","close":17.3432},{"date":"2019-08-09","close":17.0732},{"date":"2019-08-12","close":16.9636},{"date":"2019-08-13","close":16.5081},{"date":"2019-08-14","close":16.9889},{"date":"2019-08-15","close":17.1576},{"date":"2019-08-16","close":17.7481},{"date":"2019-08-19","close":17.107},{"date":"2019-08-20","close":18.1698},{"date":"2019-08-21","close":18.2964},{"date":"2019-08-22","close":18.2036},{"date":"2019-08-23","close":19.0049},{"date":"2019-08-26","close":18.9965},{"date":"2019-08-27","close":19.8232},{"date":"2019-08-28","close":19.6545},{"date":"2019-08-29","close":19.0134},{"date":"2019-08-30","close":19.1905},{"date":"2019-09-03","close":19.2496},{"date":"2019-09-04","close":19.3424},{"date":"2019-09-05","close":18.3132},{"date":"2019-09-06","close":17.5625},{"date":"2019-09-09","close":17.1829},{"date":"2019-09-10","close":16.6599},{"date":"2019-09-11","close":16.837},{"date":"2019-09-12","close":16.5249},{"date":"2019-09-13","close":15.8923},{"date":"2019-09-16","close":16.196},{"date":"2019-09-17","close":16.6599},{"date":"2019-09-18","close":16.1116},{"date":"2019-09-19","close":16.584},{"date":"2019-09-20","close":17.0564},{"date":"2019-09-23","close":17.3179},{"date":"2019-09-24","close":17.7987},{"date":"2019-09-25","close":17.1998},{"date":"2019-09-26","close":16.9298},{"date":"2019-09-27","close":16.0694},{"date":"2019-09-30","close":15.4115},{"date":"2019-10-01","close":16.0188},{"date":"2019-10-02","close":16.4996},{"date":"2019-10-03","close":16.3984},{"date":"2019-10-04","close":17.0226},{"date":"2019-10-07","close":17.1492},{"date":"2019-10-08","close":17.8493},{"date":"2019-10-09","close":17.959},{"date":"2019-10-10","close":17.8156},{"date":"2019-10-11","close":16.5165},{"date":"2019-10-14","close":17.0732},{"date":"2019-10-15","close":16.5081},{"date":"2019-10-16","close":16.8877},{"date":"2019-10-17","close":17.3685},{"date":"2019-10-18","close":17.5794},{"date":"2019-10-21","close":17.0986},{"date":"2019-10-22","close":17.0986},{"date":"2019-10-23","close":17.7987},{"date":"2019-10-24","close":18.6169},{"date":"2019-10-25","close":18.676},{"date":"2019-10-28","close":17.4275},{"date":"2019-10-29","close":16.8792},{"date":"2019-10-30","close":17.436},{"date":"2019-10-31","close":18.6254},{"date":"2019-11-01","close":18.2289},{"date":"2019-11-04","close":17.6215},{"date":"2019-11-05","close":16.7696},{"date":"2019-11-06","close":16.837},{"date":"2019-11-07","close":16.1538},{"date":"2019-11-08","close":16.0947},{"date":"2019-11-11","close":16.0526},{"date":"2019-11-12","close":16.2466},{"date":"2019-11-13","close":16.6599},{"date":"2019-11-14","close":16.9383},{"date":"2019-11-15","close":16.4996},{"date":"2019-11-18","close":16.7358},{"date":"2019-11-19","close":16.4743},{"date":"2019-11-20","close":16.5924},{"date":"2019-11-21","close":16.1622},{"date":"2019-11-22","close":16.1538},{"date":"2019-11-25","close":15.4621},{"date":"2019-11-26","close":15.8585},{"date":"2019-11-27","close":15.597},{"date":"2019-11-29","close":16.061},{"date":"2019-12-02","close":15.9682},{"date":"2019-12-03","close":16.8455},{"date":"2019-12-04","close":16.7021},{"date":"2019-12-05","close":16.7358},{"date":"2019-12-06","close":15.8332},{"date":"2019-12-09","close":15.8079},{"date":"2019-12-10","close":16.255},{"date":"2019-12-11","close":17.2926},{"date":"2019-12-12","close":17.0479},{"date":"2019-12-13","close":16.8202},{"date":"2019-12-16","close":16.584},{"date":"2019-12-17","close":16.4321},{"date":"2019-12-18","close":16.7696},{"date":"2019-12-19","close":17.0564},{"date":"2019-12-20","close":16.7611},{"date":"2019-12-23","close":17.2926},{"date":"2019-12-24","close":18.3976},{"date":"2019-12-26","close":18.541},{"date":"2019-12-27","close":18.5157},{"date":"2019-12-30","close":18.7688},{"date":"2019-12-31","close":18.8447},{"date":"2020-01-02","close":19.1399},{"date":"2020-01-03","close":19.1062},{"date":"2020-01-06","close":19.1652},{"date":"2020-01-07","close":18.9712},{"date":"2020-01-08","close":18.1698},{"date":"2020-01-09","close":18.153},{"date":"2020-01-10","close":18.4482},{"date":"2020-01-13","close":17.4191},{"date":"2020-01-14","close":17.5878},{"date":"2020-01-15","close":17.5709},{"date":"2020-01-16","close":17.4107},{"date":"2020-01-17","close":17.1998},{"date":"2020-01-21","close":17.3516},{"date":"2020-01-22","close":17.3769},{"date":"2020-01-23","close":16.9973},{"date":"2020-01-24","close":17.6975},{"date":"2020-01-27","close":17.5034},{"date":"2020-01-28","close":16.5502},{"date":"2020-01-29","close":16.8624},{"date":"2020-01-30","close":17.0732},{"date":"2020-01-31","close":17.1745},{"date":"2020-02-03","close":16.7696},{"date":"2020-02-04","close":16.5249},{"date":"2020-02-05","close":16.3225},{"date":"2020-02-06","close":16.3309},{"date":"2020-02-07","close":16.0947},{"date":"2020-02-10","close":16.643},{"date":"2020-02-11","close":16.1032},{"date":"2020-02-12","close":16.1538},{"date":"2020-02-13","close":16.449},{"date":"2020-02-14","close":16.4153},{"date":"2020-02-18","close":17.1998},{"date":"2020-02-19","close":17.6637},{"date":"2020-02-20","close":17.0564},{"date":"2020-02-21","close":18.6675},{"date":"2020-02-24","close":18.9628},{"date":"2020-02-25","close":17.5878},{"date":"2020-02-26","close":17.7818},{"date":"2020-02-27","close":16.3815},{"date":"2020-02-28","close":14.7198},{"date":"2020-03-02","close":15.5886},{"date":"2020-03-03","close":17.0986},{"date":"2020-03-04","close":17.5034},{"date":"2020-03-05","close":17.7649},{"date":"2020-03-06","close":17.7649},{"date":"2020-03-09","close":16.2719},{"date":"2020-03-10","close":15.9513},{"date":"2020-03-11","close":14.627},{"date":"2020-03-12","close":13.2178},{"date":"2020-03-13","close":12.0293},{"date":"2020-03-16","close":14.8222},{"date":"2020-03-17","close":16.0362},{"date":"2020-03-18","close":12.7339},{"date":"2020-03-19","close":13.0819},{"date":"2020-03-20","close":11.9274},{"date":"2020-03-23","close":13.0734},{"date":"2020-03-24","close":15.807},{"date":"2020-03-25","close":17.6831},{"date":"2020-03-26","close":16.9785},{"date":"2020-03-27","close":15.2891},{"date":"2020-03-30","close":15.2297},{"date":"2020-03-31","close":14.1176},{"date":"2020-04-01","close":14.2195},{"date":"2020-04-02","close":15.0429},{"date":"2020-04-03","close":15.1024},{"date":"2020-04-06","close":16.4182},{"date":"2020-04-07","close":16.2569},{"date":"2020-04-08","close":16.2909},{"date":"2020-04-09","close":18.2349},{"date":"2020-04-13","close":19.2791},{"date":"2020-04-14","close":19.8988},{"date":"2020-04-15","close":19.381},{"date":"2020-04-16","close":19.4319},{"date":"2020-04-17","close":18.4726},{"date":"2020-04-20","close":19.4149},{"date":"2020-04-21","close":19.364},{"date":"2020-04-22","close":21.3505},{"date":"2020-04-23","close":22.3267},{"date":"2020-04-24","close":22.5814},{"date":"2020-04-27","close":22.7682},{"date":"2020-04-28","close":21.6985},{"date":"2020-04-29","close":22.1145},{"date":"2020-04-30","close":20.7053},{"date":"2020-05-01","close":21.3165},{"date":"2020-05-04","close":21.9192},{"date":"2020-05-05","close":22.1315},{"date":"2020-05-06","close":21.69},{"date":"2020-05-07","close":22.2928},{"date":"2020-05-08","close":22.2164},{"date":"2020-05-11","close":21.3844},{"date":"2020-05-12","close":21.4693},{"date":"2020-05-13","close":21.2061},{"date":"2020-05-14","close":22.1145},{"date":"2020-05-15","close":23.5577},{"date":"2020-05-18","close":22.6408},{"date":"2020-05-19","close":23.2521},{"date":"2020-05-20","close":22.6493},{"date":"2020-05-21","close":22.0381},{"date":"2020-05-22","close":21.6051},{"date":"2020-05-26","close":20.527},{"date":"2020-05-27","close":20.6713},{"date":"2020-05-28","close":20.51},{"date":"2020-05-29","close":20.8496},{"date":"2020-06-01","close":21.3589},{"date":"2020-06-02","close":21.6306},{"date":"2020-06-03","close":21.1297},{"date":"2020-06-04","close":21.1382},{"date":"2020-06-05","close":20.2214},{"date":"2020-06-08","close":20.0176},{"date":"2020-06-09","close":20.8836},{"date":"2020-06-10","close":21.7579},{"date":"2020-06-11","close":21.3844},{"date":"2020-06-12","close":20.6628},{"date":"2020-06-15","close":21.1043},{"date":"2020-06-16","close":20.3997},{"date":"2020-06-17","close":20.8581},{"date":"2020-06-18","close":20.7138},{"date":"2020-06-19","close":22.0805},{"date":"2020-06-22","close":23.4303},{"date":"2020-06-23","close":24.6443},{"date":"2020-06-24","close":24.0755},{"date":"2020-06-25","close":24.3811},{"date":"2020-06-26","close":24.3047},{"date":"2020-06-29","close":24.6273},{"date":"2020-06-30","close":25.0348},{"date":"2020-07-01","close":25.0942},{"date":"2020-07-02","close":24.6018},{"date":"2020-07-06","close":25.2131},{"date":"2020-07-07","close":26.062},{"date":"2020-07-08","close":26.6478},{"date":"2020-07-09","close":26.6987},{"date":"2020-07-10","close":26.4185},{"date":"2020-07-13","close":25.4083},{"date":"2020-07-14","close":26.8006},{"date":"2020-07-15","close":26.7242},{"date":"2020-07-16","close":26.5629},{"date":"2020-07-17","close":27.4797},{"date":"2020-07-20","close":28.0485},{"date":"2020-07-21","close":27.3099},{"date":"2020-07-22","close":27.8617},{"date":"2020-07-23","close":27.5561},{"date":"2020-07-24","close":29.3813},{"date":"2020-07-27","close":32.1827},{"date":"2020-07-28","close":31.4357},{"date":"2020-07-29","close":30.9603},{"date":"2020-07-30","close":27.5137},{"date":"2020-07-31","close":27.3269},{"date":"2020-08-03","close":26.7496},{"date":"2020-08-04","close":27.8108},{"date":"2020-08-05","close":27.8278},{"date":"2020-08-06","close":26.877},{"date":"2020-08-07","close":26.028},{"date":"2020-08-10","close":25.6121},{"date":"2020-08-11","close":23.6595},{"date":"2020-08-12","close":23.4728},{"date":"2020-08-13","close":24.1095},{"date":"2020-08-14","close":24.0925},{"date":"2020-08-17","close":25.23},{"date":"2020-08-18","close":25.0688},{"date":"2020-08-19","close":24.05},{"date":"2020-08-20","close":24.5},{"date":"2020-08-21","close":23.685},{"date":"2020-08-24","close":23.9906},{"date":"2020-08-25","close":24.0925},{"date":"2020-08-26","close":24.7971},{"date":"2020-08-27","close":24.2198},{"date":"2020-08-28","close":25.4762},{"date":"2020-08-31","close":25.0518},{"date":"2020-09-01","close":24.7462},{"date":"2020-09-02","close":24.483},{"date":"2020-09-03","close":24.3981},{"date":"2020-09-04","close":24.6613},{"date":"2020-09-08","close":23.685},{"date":"2020-09-09","close":24.9414},{"date":"2020-09-10","close":24.7547},{"date":"2020-09-11","close":24.483},{"date":"2020-09-14","close":25.4338},{"date":"2020-09-15","close":25.3659},{"date":"2020-09-16","close":24.9669},{"date":"2020-09-17","close":23.719},{"date":"2020-09-18","close":23.0653},{"date":"2020-09-21","close":22.2164},{"date":"2020-09-22","close":22.3352},{"date":"2020-09-23","close":21.0448},{"date":"2020-09-24","close":22.0805},{"date":"2020-09-25","close":21.7579},{"date":"2020-09-28","close":21.9192},{"date":"2020-09-29","close":22.4626},{"date":"2020-09-30","close":22.3946},{"date":"2020-10-01","close":22.4456},{"date":"2020-10-02","close":22.0805},{"date":"2020-10-05","close":22.123},{"date":"2020-10-06","close":21.4948},{"date":"2020-10-07","close":21.6391},{"date":"2020-10-08","close":22.522},{"date":"2020-10-09","close":23.719},{"date":"2020-10-12","close":23.5407},{"date":"2020-10-13","close":23.32},{"date":"2020-10-14","close":23.7444},{"date":"2020-10-15","close":23.0144},{"date":"2020-10-16","close":22.6238},{"date":"2020-10-19","close":22.3862},{"date":"2020-10-20","close":22.3692},{"date":"2020-10-21","close":22.522},{"date":"2020-10-22","close":21.6051},{"date":"2020-10-23","close":21.3674},{"date":"2020-10-26","close":20.7647},{"date":"2020-10-27","close":20.9684},{"date":"2020-10-28","close":19.78},{"date":"2020-10-29","close":19.4149},{"date":"2020-10-30","close":19.6441},{"date":"2020-11-02","close":21.4608},{"date":"2020-11-03","close":21.5712},{"date":"2020-11-04","close":21.2146},{"date":"2020-11-05","close":22.7342},{"date":"2020-11-06","close":23.3964},{"date":"2020-11-09","close":21.0024},{"date":"2020-11-10","close":20.0941},{"date":"2020-11-11","close":20.0601},{"date":"2020-11-12","close":20.0261},{"date":"2020-11-13","close":20.493},{"date":"2020-11-16","close":19.9582},{"date":"2020-11-17","close":19.5847},{"date":"2020-11-18","close":19.1093},{"date":"2020-11-19","close":18.8631},{"date":"2020-11-20","close":19.1517},{"date":"2020-11-23","close":18.2604},{"date":"2020-11-24","close":17.6322},{"date":"2020-11-25","close":17.7765},{"date":"2020-11-27","close":18.1755},{"date":"2020-11-30","close":18.3962},{"date":"2020-12-01","close":19.4998},{"date":"2020-12-02","close":19.4913},{"date":"2020-12-03","close":19.2281},{"date":"2020-12-04","close":18.7867},{"date":"2020-12-07","close":19.3046},{"date":"2020-12-08","close":18.8376},{"date":"2020-12-09","close":18.2519},{"date":"2020-12-10","close":18.2519},{"date":"2020-12-11","close":18.2434},{"date":"2020-12-14","close":18.1245},{"date":"2020-12-15","close":18.8971},{"date":"2020-12-16","close":19.1178},{"date":"2020-12-17","close":19.8479},{"date":"2020-12-18","close":19.6696},{"date":"2020-12-21","close":19.6611},{"date":"2020-12-22","close":19.1263},{"date":"2020-12-23","close":19.3979},{"date":"2020-12-24","close":19.4574},{"date":"2020-12-28","close":19.364},{"date":"2020-12-29","close":19.4998},{"date":"2020-12-30","close":20.0092},{"date":"2020-12-31","close":19.2027},{"date":"2021-01-04","close":21.6391},{"date":"2021-01-05","close":21.0958},{"date":"2021-01-06","close":20.7138},{"date":"2021-01-07","close":20.4166},{"date":"2021-01-08","close":19.8054},{"date":"2021-01-11","close":19.4658},{"date":"2021-01-12","close":19.6951},{"date":"2021-01-13","close":19.746},{"date":"2021-01-14","close":19.5083},{"date":"2021-01-15","close":18.7443},{"date":"2021-01-19","close":18.8886},{"date":"2021-01-20","close":19.8988},{"date":"2021-01-21","close":19.9073},{"date":"2021-01-22","close":19.7036},{"date":"2021-01-25","close":20.3318},{"date":"2021-01-26","close":20.2978},{"date":"2021-01-27","close":19.8054},{"date":"2021-01-28","close":20.0601},{"date":"2021-01-29","close":19.9158},{"date":"2021-02-01","close":19.9922},{"date":"2021-02-02","close":19.8648},{"date":"2021-02-03","close":19.9667},{"date":"2021-02-04","close":18.8546},{"date":"2021-02-05","close":19.5677},{"date":"2021-02-08","close":19.8224},{"date":"2021-02-09","close":19.9243},{"date":"2021-02-10","close":20.6289},{"date":"2021-02-11","close":20.3233},{"date":"2021-02-12","close":20.3657},{"date":"2021-02-16","close":19.4064},{"date":"2021-02-17","close":18.2604},{"date":"2021-02-18","close":17.6491},{"date":"2021-02-19","close":17.6831},{"date":"2021-02-22","close":17.9632},{"date":"2021-02-23","close":17.7935},{"date":"2021-02-24","close":18.0396},{"date":"2021-02-25","close":17.5388},{"date":"2021-02-26","close":16.9445},{"date":"2021-03-01","close":16.8681},{"date":"2021-03-02","close":17.4879},{"date":"2021-03-03","close":17.0973},{"date":"2021-03-04","close":17.7001},{"date":"2021-03-05","close":18.3453},{"date":"2021-03-08","close":18.6594},{"date":"2021-03-09","close":18.982},{"date":"2021-03-10","close":19.1263},{"date":"2021-03-11","close":19.7864},{"date":"2021-03-12","close":19.5695},{"date":"2021-03-15","close":19.8731},{"date":"2021-03-16","close":19.5869},{"date":"2021-03-17","close":19.4308},{"date":"2021-03-18","close":18.9537},{"date":"2021-03-19","close":19.0491},{"date":"2021-03-22","close":18.6587},{"date":"2021-03-23","close":18.1209},{"date":"2021-03-24","close":17.4617},{"date":"2021-03-25","close":17.2274},{"date":"2021-03-26","close":18.2424},{"date":"2021-03-29","close":19.3353},{"date":"2021-03-30","close":18.7715},{"date":"2021-03-31","close":19.0577},{"date":"2021-04-01","close":19.9339},{"date":"2021-04-05","close":19.9078},{"date":"2021-04-06","close":19.691},{"date":"2021-04-07","close":19.0838},{"date":"2021-04-08","close":19.292},{"date":"2021-04-09","close":19.1358},{"date":"2021-04-12","close":18.4332},{"date":"2021-04-13","close":18.4852},{"date":"2021-04-14","close":18.3464},{"date":"2021-04-15","close":19.0924},{"date":"2021-04-16","close":19.4654},{"date":"2021-04-19","close":19.1185},{"date":"2021-04-20","close":19.1705},{"date":"2021-04-21","close":19.3614},{"date":"2021-04-22","close":18.7802},{"date":"2021-04-23","close":18.6501},{"date":"2021-04-26","close":18.6067},{"date":"2021-04-27","close":18.1469},{"date":"2021-04-28","close":18.1383},{"date":"2021-04-29","close":17.904},{"date":"2021-04-30","close":17.852},{"date":"2021-05-03","close":18.9016},{"date":"2021-05-04","close":18.5113},{"date":"2021-05-05","close":18.6761},{"date":"2021-05-06","close":19.4308},{"date":"2021-05-07","close":20.038},{"date":"2021-05-10","close":19.6303},{"date":"2021-05-11","close":19.7344},{"date":"2021-05-12","close":19.8905},{"date":"2021-05-13","close":19.7604},{"date":"2021-05-14","close":20.5671},{"date":"2021-05-17","close":21.7381},{"date":"2021-05-18","close":22.1285},{"date":"2021-05-19","close":22.3193},{"date":"2021-05-20","close":22.1719},{"date":"2021-05-21","close":22.1198},{"date":"2021-05-24","close":21.7642},{"date":"2021-05-25","close":21.8162},{"date":"2021-05-26","close":20.9661},{"date":"2021-05-27","close":20.6712},{"date":"2021-05-28","close":20.6191},{"date":"2021-06-01","close":20.784},{"date":"2021-06-02","close":20.6712},{"date":"2021-06-03","close":19.7777},{"date":"2021-06-04","close":19.9599},{"date":"2021-06-07","close":19.5175},{"date":"2021-06-08","close":18.919},{"date":"2021-06-09","close":18.7541},{"date":"2021-06-10","close":19.318},{"date":"2021-06-11","close":18.7628},{"date":"2021-06-14","close":18.3204},{"date":"2021-06-15","close":17.9474},{"date":"2021-06-16","close":17.6265},{"date":"2021-06-17","close":16.8718},{"date":"2021-06-18","close":16.386},{"date":"2021-06-21","close":16.5422},{"date":"2021-06-22","close":16.2299},{"date":"2021-06-23","close":16.1778},{"date":"2021-06-24","close":16.36},{"date":"2021-06-25","close":16.3166},{"date":"2021-06-28","close":16.0824},{"date":"2021-06-29","close":15.9003},{"date":"2021-06-30","close":16.1171},{"date":"2021-07-01","close":16.1865},{"date":"2021-07-02","close":16.5508},{"date":"2021-07-06","close":16.8284},{"date":"2021-07-07","close":16.9152},{"date":"2021-07-08","close":16.6029},{"date":"2021-07-09","close":16.9065},{"date":"2021-07-12","close":16.7243},{"date":"2021-07-13","close":17.0539},{"date":"2021-07-14","close":17.3315},{"date":"2021-07-15","close":17.5657},{"date":"2021-07-16","close":16.9759},{"date":"2021-07-19","close":16.8111},{"date":"2021-07-20","close":16.9846},{"date":"2021-07-21","close":16.9672},{"date":"2021-07-22","close":16.7677},{"date":"2021-07-23","close":16.6636},{"date":"2021-07-26","close":16.8111},{"date":"2021-07-27","close":17.2101},{"date":"2021-07-28","close":17.2882},{"date":"2021-07-29","close":17.6178},{"date":"2021-07-30","close":17.3923},{"date":"2021-08-02","close":17.2708},{"date":"2021-08-03","close":17.5484},{"date":"2021-08-04","close":17.3489},{"date":"2021-08-05","close":16.6376},{"date":"2021-08-06","close":14.0613},{"date":"2021-08-09","close":13.8791},{"date":"2021-08-10","close":13.4454},{"date":"2021-08-11","close":13.9572},{"date":"2021-08-12","close":13.5582},{"date":"2021-08-13","close":13.7924},{"date":"2021-08-16","close":13.9398},{"date":"2021-08-17","close":14.0613},{"date":"2021-08-18","close":13.6709},{"date":"2021-08-19","close":13.7143},{"date":"2021-08-20","close":13.7837},{"date":"2021-08-23","close":14.2348},{"date":"2021-08-24","close":14.3302},{"date":"2021-08-25","close":13.9312},{"date":"2021-08-26","close":14.0783},{"date":"2021-08-27","close":14.6529},{"date":"2021-08-30","close":14.4353},{"date":"2021-08-31","close":14.8706},{"date":"2021-09-01","close":14.74},{"date":"2021-09-02","close":14.5136},{"date":"2021-09-03","close":14.679},{"date":"2021-09-07","close":14.0348},{"date":"2021-09-08","close":13.7997},{"date":"2021-09-09","close":13.643},{"date":"2021-09-10","close":13.3121},{"date":"2021-09-13","close":13.495},{"date":"2021-09-14","close":13.6169},{"date":"2021-09-15","close":13.6081},{"date":"2021-09-16","close":12.99},{"date":"2021-09-17","close":12.8681},{"date":"2021-09-20","close":13.0161},{"date":"2021-09-21","close":13.3557},{"date":"2021-09-22","close":13.4601},{"date":"2021-09-23","close":13.2425},{"date":"2021-09-24","close":13.3121},{"date":"2021-09-27","close":13.4079},{"date":"2021-09-28","close":13.286},{"date":"2021-09-29","close":13.1467},{"date":"2021-09-30","close":13.9216},{"date":"2021-10-01","close":14.1305},{"date":"2021-10-04","close":14.4527},{"date":"2021-10-05","close":14.592},{"date":"2021-10-06","close":15.0708},{"date":"2021-10-07","close":15.4278},{"date":"2021-10-08","close":15.4713},{"date":"2021-10-11","close":15.5149},{"date":"2021-10-12","close":15.8718},{"date":"2021-10-13","close":16.4464},{"date":"2021-10-14","close":16.6119},{"date":"2021-10-15","close":16.3594},{"date":"2021-10-18","close":16.0634},{"date":"2021-10-19","close":16.4029},{"date":"2021-10-20","close":16.6206},{"date":"2021-10-21","close":16.5857},{"date":"2021-10-22","close":16.9949},{"date":"2021-10-25","close":17.0037},{"date":"2021-10-26","close":17.0298},{"date":"2021-10-27","close":16.8208},{"date":"2021-10-28","close":16.5509},{"date":"2021-10-29","close":16.0895},{"date":"2021-11-01","close":16.1069},{"date":"2021-11-02","close":16.0721},{"date":"2021-11-03","close":16.0459},{"date":"2021-11-04","close":16.1678},{"date":"2021-11-05","close":16.4464},{"date":"2021-11-08","close":16.3246},{"date":"2021-11-09","close":16.6554},{"date":"2021-11-10","close":17.4564},{"date":"2021-11-11","close":18.0833},{"date":"2021-11-12","close":18.1181},{"date":"2021-11-15","close":18.3096},{"date":"2021-11-16","close":18.1703},{"date":"2021-11-17","close":18.2661},{"date":"2021-11-18","close":18.0049},{"date":"2021-11-19","close":18.0658},{"date":"2021-11-22","close":17.9701},{"date":"2021-11-23","close":17.6218},{"date":"2021-11-24","close":17.5609},{"date":"2021-11-26","close":17.2823},{"date":"2021-11-29","close":17.5434},{"date":"2021-11-30","close":18.2313},{"date":"2021-12-01","close":18.3793},{"date":"2021-12-02","close":17.7872},{"date":"2021-12-03","close":18.2313},{"date":"2021-12-06","close":18.2138},{"date":"2021-12-07","close":17.291},{"date":"2021-12-08","close":17.3345},{"date":"2021-12-09","close":16.934},{"date":"2021-12-10","close":16.6728},{"date":"2021-12-13","close":16.7512},{"date":"2021-12-14","close":16.9166},{"date":"2021-12-15","close":16.6119},{"date":"2021-12-16","close":17.674},{"date":"2021-12-17","close":17.4129},{"date":"2021-12-20","close":17.5086},{"date":"2021-12-21","close":17.5609},{"date":"2021-12-22","close":17.6218},{"date":"2021-12-23","close":17.5086},{"date":"2021-12-27","close":17.526},{"date":"2021-12-28","close":17.23},{"date":"2021-12-29","close":17.4477},{"date":"2021-12-30","close":18.1094},{"date":"2021-12-31","close":18.2661},{"date":"2022-01-03","close":17.4738},{"date":"2022-01-04","close":17.1604},{"date":"2022-01-05","close":16.9514},{"date":"2022-01-06","close":16.4813},{"date":"2022-01-07","close":16.6293},{"date":"2022-01-10","close":16.6467},{"date":"2022-01-11","close":17.7437},{"date":"2022-01-12","close":18.1268},{"date":"2022-01-13","close":17.6566},{"date":"2022-01-14","close":17.4477},{"date":"2022-01-18","close":16.1243},{"date":"2022-01-19","close":18.092},{"date":"2022-01-20","close":18.0136},{"date":"2022-01-21","close":17.6305},{"date":"2022-01-24","close":17.3345},{"date":"2022-01-25","close":17.735},{"date":"2022-01-26","close":16.638},{"date":"2022-01-27","close":15.9154},{"date":"2022-01-28","close":15.6193},{"date":"2022-01-31","close":16.1765},{"date":"2022-02-01","close":16.725},{"date":"2022-02-02","close":16.6032},{"date":"2022-02-03","close":16.2114},{"date":"2022-02-04","close":16.4377},{"date":"2022-02-07","close":16.8905},{"date":"2022-02-08","close":17.4651},{"date":"2022-02-09","close":17.4041},{"date":"2022-02-10","close":16.8643},{"date":"2022-02-11","close":17.8569},{"date":"2022-02-14","close":18.7275},{"date":"2022-02-15","close":18.388},{"date":"2022-02-16","close":18.6666},{"date":"2022-02-17","close":19.3805},{"date":"2022-02-18","close":19.1541},{"date":"2022-02-22","close":19.1367},{"date":"2022-02-23","close":19.8594},{"date":"2022-02-24","close":19.2847},{"date":"2022-02-25","close":19.0148},{"date":"2022-02-28","close":20.2337},{"date":"2022-03-01","close":21.531},{"date":"2022-03-02","close":20.9041},{"date":"2022-03-03","close":20.7648},{"date":"2022-03-04","close":21.827},{"date":"2022-03-07","close":22.2449},{"date":"2022-03-08","close":22.4278},{"date":"2022-03-09","close":21.8531},{"date":"2022-03-10","close":22.4968},{"date":"2022-03-11","close":22.3567},{"date":"2022-03-14","close":21.192},{"date":"2022-03-15","close":20.8767},{"date":"2022-03-16","close":20.4214},{"date":"2022-03-17","close":20.9205},{"date":"2022-03-18","close":20.5177},{"date":"2022-03-21","close":20.8067},{"date":"2022-03-22","close":20.4564},{"date":"2022-03-23","close":21.2445},{"date":"2022-03-24","close":21.3584},{"date":"2022-03-25","close":21.1482},{"date":"2022-03-28","close":20.325},{"date":"2022-03-29","close":20.5702},{"date":"2022-03-30","close":20.9731},{"date":"2022-03-31","close":20.7454},{"date":"2022-04-01","close":21.4284},{"date":"2022-04-04","close":21.0869},{"date":"2022-04-05","close":20.5615},{"date":"2022-04-06","close":20.1411},{"date":"2022-04-07","close":20.3338},{"date":"2022-04-08","close":20.7279},{"date":"2022-04-11","close":20.2462},{"date":"2022-04-12","close":20.649},{"date":"2022-04-13","close":20.9205},{"date":"2022-04-14","close":20.7366},{"date":"2022-04-18","close":21.2795},{"date":"2022-04-19","close":19.7646},{"date":"2022-04-20","close":19.8697},{"date":"2022-04-21","close":19.064},{"date":"2022-04-22","close":18.5386},{"date":"2022-04-25","close":17.8818},{"date":"2022-04-26","close":17.8818},{"date":"2022-04-27","close":17.8818},{"date":"2022-04-28","close":18.1183},{"date":"2022-04-29","close":17.8818},{"date":"2022-05-02","close":17.5228},{"date":"2022-05-03","close":17.9256},{"date":"2022-05-04","close":18.4598},{"date":"2022-05-05","close":17.4615},{"date":"2022-05-06","close":16.831},{"date":"2022-05-09","close":15.5612},{"date":"2022-05-10","close":15.1146},{"date":"2022-05-11","close":14.9833},{"date":"2022-05-12","close":14.2477},{"date":"2022-05-13","close":15.0183},{"date":"2022-05-16","close":15.5437},{"date":"2022-05-17","close":15.316},{"date":"2022-05-18","close":14.922},{"date":"2022-05-19","close":15.8239},{"date":"2022-05-20","close":15.5349},{"date":"2022-05-23","close":15.5349},{"date":"2022-05-24","close":15.7451},{"date":"2022-05-25","close":15.4386},{"date":"2022-05-26","close":15.5087},{"date":"2022-05-27","close":15.5962},{"date":"2022-05-31","close":15.0446},{"date":"2022-06-01","close":15.1496},{"date":"2022-06-02","close":15.9553},{"date":"2022-06-03","close":15.6138},{"date":"2022-06-06","close":15.5525},{"date":"2022-06-07","close":15.316},{"date":"2022-06-08","close":15.3073},{"date":"2022-06-09","close":14.7205},{"date":"2022-06-10","close":15.4386},{"date":"2022-06-13","close":14.1076},{"date":"2022-06-14","close":13.7398},{"date":"2022-06-15","close":13.9499},{"date":"2022-06-16","close":14.1338},{"date":"2022-06-17","close":13.9587},{"date":"2022-06-21","close":14.1776},{"date":"2022-06-22","close":13.8536},{"date":"2022-06-23","close":13.2406},{"date":"2022-06-24","close":13.6522},{"date":"2022-06-27","close":13.9587},{"date":"2022-06-28","close":13.766},{"date":"2022-06-29","close":13.5383},{"date":"2022-06-30","close":12.9516},{"date":"2022-07-01","close":13.3019},{"date":"2022-07-05","close":12.6626},{"date":"2022-07-06","close":12.9078},{"date":"2022-07-07","close":12.8378},{"date":"2022-07-08","close":13.0304},{"date":"2022-07-11","close":12.8203},{"date":"2022-07-12","close":12.6977},{"date":"2022-07-13","close":13.2318},{"date":"2022-07-14","close":12.0497},{"date":"2022-07-15","close":12.0321},{"date":"2022-07-18","close":12.1547},{"date":"2022-07-19","close":12.3824},{"date":"2022-07-20","close":11.9621},{"date":"2022-07-21","close":12.3474},{"date":"2022-07-22","close":12.3912},{"date":"2022-07-25","close":12.216},{"date":"2022-07-26","close":12.5838},{"date":"2022-07-27","close":12.7152},{"date":"2022-07-28","close":13.0129},{"date":"2022-07-29","close":12.8816},{"date":"2022-08-01","close":12.829},{"date":"2022-08-02","close":12.3737},{"date":"2022-08-03","close":12.111},{"date":"2022-08-04","close":12.4612},{"date":"2022-08-05","close":13.1268},{"date":"2022-08-08","close":14.1076},{"date":"2022-08-09","close":14.1338},{"date":"2022-08-10","close":14.0025},{"date":"2022-08-11","close":13.7748},{"date":"2022-08-12","close":13.9499},{"date":"2022-08-15","close":13.9061},{"date":"2022-08-16","close":13.9499},{"date":"2022-08-17","close":13.442},{"date":"2022-08-18","close":13.4333},{"date":"2022-08-19","close":13.1093},{"date":"2022-08-22","close":12.9954},{"date":"2022-08-23","close":13.3369},{"date":"2022-08-24","close":13.4858},{"date":"2022-08-25","close":13.5876},{"date":"2022-08-26","close":12.8734},{"date":"2022-08-29","close":12.7484},{"date":"2022-08-30","close":12.2395},{"date":"2022-08-31","close":12.0342},{"date":"2022-09-01","close":11.57},{"date":"2022-09-02","close":12.0342},{"date":"2022-09-06","close":11.7664},{"date":"2022-09-07","close":12.061},{"date":"2022-09-08","close":12.1145},{"date":"2022-09-09","close":12.5877},{"date":"2022-09-12","close":12.5788},{"date":"2022-09-13","close":11.9806},{"date":"2022-09-14","close":11.9628},{"date":"2022-09-15","close":11.7753},{"date":"2022-09-16","close":11.4718},{"date":"2022-09-19","close":11.686},{"date":"2022-09-20","close":11.4093},{"date":"2022-09-21","close":11.4807},{"date":"2022-09-22","close":11.6414},{"date":"2022-09-23","close":10.8558},{"date":"2022-09-26","close":10.9451},{"date":"2022-09-27","close":11.3468},{"date":"2022-09-28","close":12.186},{"date":"2022-09-29","close":12.3199},{"date":"2022-09-30","close":12.3377},{"date":"2022-10-03","close":12.7663},{"date":"2022-10-04","close":13.3555},{"date":"2022-10-05","close":13.0519},{"date":"2022-10-06","close":13.1591},{"date":"2022-10-07","close":12.8912},{"date":"2022-10-10","close":12.4806},{"date":"2022-10-11","close":12.3556},{"date":"2022-10-12","close":12.0788},{"date":"2022-10-13","close":11.7753},{"date":"2022-10-14","close":11.0522},{"date":"2022-10-17","close":11.5789},{"date":"2022-10-18","close":11.5878},{"date":"2022-10-19","close":11.2039},{"date":"2022-10-20","close":11.3825},{"date":"2022-10-21","close":11.7574},{"date":"2022-10-24","close":11.6503},{"date":"2022-10-25","close":11.7932},{"date":"2022-10-26","close":12.0431},{"date":"2022-10-27","close":12.0163},{"date":"2022-10-28","close":12.0431},{"date":"2022-10-31","close":11.6503},{"date":"2022-11-01","close":11.8824},{"date":"2022-11-02","close":11.3914},{"date":"2022-11-03","close":11.4718},{"date":"2022-11-04","close":13.0519},{"date":"2022-11-07","close":13.2751},{"date":"2022-11-08","close":14.5071},{"date":"2022-11-09","close":14.5875},{"date":"2022-11-10","close":15.9355},{"date":"2022-11-11","close":16.0516},{"date":"2022-11-14","close":16.0158},{"date":"2022-11-15","close":15.8462},{"date":"2022-11-16","close":15.6587},{"date":"2022-11-17","close":15.4356},{"date":"2022-11-18","close":15.3374},{"date":"2022-11-21","close":15.3106},{"date":"2022-11-22","close":16.1676},{"date":"2022-11-23","close":16.3372},{"date":"2022-11-25","close":16.2122},{"date":"2022-11-28","close":15.4981},{"date":"2022-11-29","close":15.8998},{"date":"2022-11-30","close":16.364},{"date":"2022-12-01","close":16.7925},{"date":"2022-12-02","close":16.6586},{"date":"2022-12-05","close":16.4444},{"date":"2022-12-06","close":16.5604},{"date":"2022-12-07","close":16.7033},{"date":"2022-12-08","close":16.7747},{"date":"2022-12-09","close":16.4979},{"date":"2022-12-12","close":16.5961},{"date":"2022-12-13","close":17.2389},{"date":"2022-12-14","close":17.4175},{"date":"2022-12-15","close":16.7033},{"date":"2022-12-16","close":16.7122},{"date":"2022-12-19","close":16.8639},{"date":"2022-12-20","close":17.0961},{"date":"2022-12-21","close":17.4889},{"date":"2022-12-22","close":17.355},{"date":"2022-12-23","close":17.346},{"date":"2022-12-27","close":17.596},{"date":"2022-12-28","close":17.2835},{"date":"2022-12-29","close":17.346},{"date":"2022-12-30","close":17.3371},{"date":"2023-01-03","close":17.9977},{"date":"2023-01-04","close":19.078},{"date":"2023-01-05","close":18.8548},{"date":"2023-01-06","close":19.1672},{"date":"2023-01-09","close":19.0333},{"date":"2023-01-10","close":19.5868},{"date":"2023-01-11","close":19.6493},{"date":"2023-01-12","close":20.2117},{"date":"2023-01-13","close":20.6938},{"date":"2023-01-17","close":19.7207},{"date":"2023-01-18","close":19.6761},{"date":"2023-01-19","close":19.8993},{"date":"2023-01-20","close":20.185},{"date":"2023-01-23","close":20.1403},{"date":"2023-01-24","close":19.6315},{"date":"2023-01-25","close":19.569},{"date":"2023-01-26","close":19.4975},{"date":"2023-01-27","close":18.7655},{"date":"2023-01-30","close":18.8548},{"date":"2023-01-31","close":18.7655},{"date":"2023-02-01","close":18.8905},{"date":"2023-02-02","close":18.828},{"date":"2023-02-03","close":17.9352},{"date":"2023-02-06","close":17.9531},{"date":"2023-02-07","close":18.1674},{"date":"2023-02-08","close":17.9977},{"date":"2023-02-09","close":17.8549},{"date":"2023-02-10","close":17.6496},{"date":"2023-02-13","close":17.6139},{"date":"2023-02-14","close":17.6585},{"date":"2023-02-15","close":16.4979},{"date":"2023-02-16","close":16.5604},{"date":"2023-02-17","close":16.489},{"date":"2023-02-21","close":16.248},{"date":"2023-02-22","close":15.0963},{"date":"2023-02-23","close":15.2659},{"date":"2023-02-24","close":14.9981},{"date":"2023-02-27","close":14.8999},{"date":"2023-02-28","close":14.8731},{"date":"2023-03-01","close":15.3016},{"date":"2023-03-02","close":15.4534},{"date":"2023-03-03","close":15.748},{"date":"2023-03-06","close":15.4356},{"date":"2023-03-07","close":15.0785},{"date":"2023-03-08","close":15.1052},{"date":"2023-03-09","close":15.0606},{"date":"2023-03-10","close":15.7212},{"date":"2023-03-13","close":17.2121},{"date":"2023-03-14","close":17.596},{"date":"2023-03-15","close":17.5871},{"date":"2023-03-16","close":17.6114},{"date":"2023-03-17","close":18.5933},{"date":"2023-03-20","close":19.0798},{"date":"2023-03-21","close":18.7465},{"date":"2023-03-22","close":18.9536},{"date":"2023-03-23","close":19.5752},{"date":"2023-03-24","close":20.0527},{"date":"2023-03-27","close":19.8545},{"date":"2023-03-28","close":20.7193},{"date":"2023-03-29","close":20.5031},{"date":"2023-03-30","close":21.7553},{"date":"2023-03-31","close":21.7913},{"date":"2023-04-03","close":22.0525},{"date":"2023-04-04","close":22.8633},{"date":"2023-04-05","close":24.0434},{"date":"2023-04-06","close":24.1425},{"date":"2023-04-10","close":23.9983},{"date":"2023-04-11","close":24.0884},{"date":"2023-04-12","close":24.2956},{"date":"2023-04-13","close":25.2775},{"date":"2023-04-14","close":24.8722},{"date":"2023-04-17","close":24.3136},{"date":"2023-04-18","close":24.4488},{"date":"2023-04-19","close":23.5479},{"date":"2023-04-20","close":23.9443},{"date":"2023-04-21","close":23.8092},{"date":"2023-04-24","close":24.0884},{"date":"2023-04-25","close":24.1605},{"date":"2023-04-26","close":23.7911},{"date":"2023-04-27","close":23.8272},{"date":"2023-04-28","close":23.9443},{"date":"2023-05-01","close":23.8542},{"date":"2023-05-02","close":24.719},{"date":"2023-05-03","close":24.8541},{"date":"2023-05-04","close":26.2414},{"date":"2023-05-05","close":25.5298},{"date":"2023-05-08","close":25.4577},{"date":"2023-05-09","close":25.0613},{"date":"2023-05-10","close":24.9082},{"date":"2023-05-11","close":23.9983},{"date":"2023-05-12","close":23.0074},{"date":"2023-05-15","close":23.0344},{"date":"2023-05-16","close":22.512},{"date":"2023-05-17","close":22.2507},{"date":"2023-05-18","close":21.7372},{"date":"2023-05-19","close":21.8363},{"date":"2023-05-22","close":21.8634},{"date":"2023-05-23","close":21.6111},{"date":"2023-05-24","close":21.521},{"date":"2023-05-25","close":21.1517},{"date":"2023-05-26","close":21.1427},{"date":"2023-05-30","close":21.2598},{"date":"2023-05-31","close":21.8003},{"date":"2023-06-01","close":22.3408},{"date":"2023-06-02","close":22.1066},{"date":"2023-06-05","close":22.1786},{"date":"2023-06-06","close":22.1606},{"date":"2023-06-07","close":22.0615},{"date":"2023-06-08","close":22.0255},{"date":"2023-06-09","close":21.7913},{"date":"2023-06-12","close":21.9805},{"date":"2023-06-13","close":21.6111},{"date":"2023-06-14","close":21.7733},{"date":"2023-06-15","close":22.1246},{"date":"2023-06-16","close":21.7643},{"date":"2023-06-20","close":20.8904},{"date":"2023-06-21","close":20.6472},{"date":"2023-06-22","close":20.413},{"date":"2023-06-23","close":20.3049},{"date":"2023-06-26","close":20.1067},{"date":"2023-06-27","close":19.4941},{"date":"2023-06-28","close":19.0257},{"date":"2023-06-29","close":18.9627},{"date":"2023-06-30","close":18.9987},{"date":"2023-07-03","close":19.1158},{"date":"2023-07-05","close":18.5933},{"date":"2023-07-06","close":17.9087},{"date":"2023-07-07","close":18.0528},{"date":"2023-07-10","close":18.0978},{"date":"2023-07-11","close":18.3771},{"date":"2023-07-12","close":19.6473},{"date":"2023-07-13","close":19.9085},{"date":"2023-07-14","close":20.0797},{"date":"2023-07-17","close":20.2148},{"date":"2023-07-18","close":20.7553},{"date":"2023-07-19","close":20.7733},{"date":"2023-07-20","close":20.4761},{"date":"2023-07-21","close":20.2689},{"date":"2023-07-24","close":20.0347},{"date":"2023-07-25","close":20.1698},{"date":"2023-07-26","close":20.1518},{"date":"2023-07-27","close":19.4131},{"date":"2023-07-28","close":19.8365},{"date":"2023-07-31","close":19.9986},{"date":"2023-08-01","close":17.9717},{"date":"2023-08-02","close":17.5934},{"date":"2023-08-03","close":17.188},{"date":"2023-08-04","close":17.3502},{"date":"2023-08-07","close":16.7646},{"date":"2023-08-08","close":16.5124},{"date":"2023-08-09","close":16.4223},{"date":"2023-08-10","close":16.3322},{"date":"2023-08-11","close":16.125},{"date":"2023-08-14","close":15.9539},{"date":"2023-08-15","close":15.7467},{"date":"2023-08-16","close":15.3413},{"date":"2023-08-17","close":14.8278},{"date":"2023-08-18","close":14.6476},{"date":"2023-08-21","close":14.6386},{"date":"2023-08-22","close":14.6657},{"date":"2023-08-23","close":15.4854},{"date":"2023-08-24","close":15.6181},{"date":"2023-08-25","close":15.6181},{"date":"2023-08-28","close":15.6452},{"date":"2023-08-29","close":15.6994},{"date":"2023-08-30","close":15.8348},{"date":"2023-08-31","close":15.3473},{"date":"2023-09-01","close":15.3563},{"date":"2023-09-05","close":14.923},{"date":"2023-09-06","close":15.1035},{"date":"2023-09-07","close":14.8778},{"date":"2023-09-08","close":15.1035},{"date":"2023-09-11","close":15.4737},{"date":"2023-09-12","close":15.9702},{"date":"2023-09-13","close":15.6272},{"date":"2023-09-14","close":15.7355},{"date":"2023-09-15","close":16.232},{"date":"2023-09-18","close":16.2952},{"date":"2023-09-19","close":16.1327},{"date":"2023-09-20","close":16.7827},{"date":"2023-09-21","close":16.5299},{"date":"2023-09-22","close":16.3855},{"date":"2023-09-25","close":16.5931},{"date":"2023-09-26","close":16.4126},{"date":"2023-09-27","close":15.0042},{"date":"2023-09-28","close":14.7424},{"date":"2023-09-29","close":14.264},{"date":"2023-10-02","close":13.7765},{"date":"2023-10-03","close":13.5598},{"date":"2023-10-04","close":13.957},{"date":"2023-10-05","close":13.9931},{"date":"2023-10-06","close":14.3994},{"date":"2023-10-09","close":15.4376},{"date":"2023-10-10","close":16.2501},{"date":"2023-10-11","close":17.0897},{"date":"2023-10-12","close":16.9001},{"date":"2023-10-13","close":17.6042},{"date":"2023-10-16","close":16.9272},{"date":"2023-10-17","close":17.1619},{"date":"2023-10-18","close":17.0174},{"date":"2023-10-19","close":17.0084},{"date":"2023-10-20","close":17.5681},{"date":"2023-10-23","close":17.1709},{"date":"2023-10-24","close":16.873},{"date":"2023-10-25","close":16.9452},{"date":"2023-10-26","close":17.3063},{"date":"2023-10-27","close":17.3154},{"date":"2023-10-30","close":16.9813},{"date":"2023-10-31","close":16.1056},{"date":"2023-11-01","close":15.6723},{"date":"2023-11-02","close":15.9341},{"date":"2023-11-03","close":17.207},{"date":"2023-11-06","close":17.1529},{"date":"2023-11-07","close":16.9452},{"date":"2023-11-08","close":16.6022},{"date":"2023-11-09","close":15.0223},{"date":"2023-11-10","close":14.3542},{"date":"2023-11-13","close":14.1466},{"date":"2023-11-14","close":15.3744},{"date":"2023-11-15","close":15.3563},{"date":"2023-11-16","close":15.4556},{"date":"2023-11-17","close":15.3563},{"date":"2023-11-20","close":15.3473},{"date":"2023-11-21","close":15.9973},{"date":"2023-11-22","close":15.7626},{"date":"2023-11-24","close":15.5549},{"date":"2023-11-27","close":16.3133},{"date":"2023-11-28","close":17.6223},{"date":"2023-11-29","close":17.9473},{"date":"2023-11-30","close":17.3785},{"date":"2023-12-01","close":18.1008},{"date":"2023-12-04","close":17.1619},{"date":"2023-12-05","close":16.9452},{"date":"2023-12-06","close":16.8549},{"date":"2023-12-07","close":16.2501},{"date":"2023-12-08","close":15.6813},{"date":"2023-12-11","close":15.3744},{"date":"2023-12-12","close":15.2209},{"date":"2023-12-13","close":15.8348},{"date":"2023-12-14","close":16.2862},{"date":"2023-12-15","close":16.214},{"date":"2023-12-18","close":16.0966},{"date":"2023-12-19","close":16.9994},{"date":"2023-12-20","close":16.557},{"date":"2023-12-21","close":17.0445},{"date":"2023-12-22","close":17.1167},{"date":"2023-12-26","close":17.1799},{"date":"2023-12-27","close":17.5862},{"date":"2023-12-28","close":16.9723},{"date":"2023-12-29","close":16.873},{"date":"2024-01-02","close":16.4667},{"date":"2024-01-03","close":16.1598},{"date":"2024-01-04","close":16.0154},{"date":"2024-01-05","close":15.9612},{"date":"2024-01-08","close":15.7987},{"date":"2024-01-09","close":15.5098},{"date":"2024-01-10","close":15.3924},{"date":"2024-01-11","close":15.2119},{"date":"2024-01-12","close":15.7716},{"date":"2024-01-16","close":14.8869},{"date":"2024-01-17","close":14.6521},{"date":"2024-01-18","close":14.7153},{"date":"2024-01-19","close":14.6521},{"date":"2024-01-22","close":14.5709},{"date":"2024-01-23","close":15.2119},{"date":"2024-01-24","close":15.4647},{"date":"2024-01-25","close":15.8167},{"date":"2024-01-26","close":15.7897},{"date":"2024-01-29","close":16.0966},{"date":"2024-01-30","close":16.0244},{"date":"2024-01-31","close":15.907},{"date":"2024-02-01","close":16.882},{"date":"2024-02-02","close":16.2952},{"date":"2024-02-05","close":16.0063},{"date":"2024-02-06","close":16.232},{"date":"2024-02-07","close":16.1056},{"date":"2024-02-08","close":16.1147},{"date":"2024-02-09","close":15.6903},{"date":"2024-02-12","close":15.9612},{"date":"2024-02-13","close":15.2209},{"date":"2024-02-14","close":15.0584},{"date":"2024-02-15","close":15.3744},{"date":"2024-02-16","close":15.6452},{"date":"2024-02-20","close":16.0334},{"date":"2024-02-21","close":15.9883},{"date":"2024-02-22","close":15.3653},{"date":"2024-02-23","close":16.548},{"date":"2024-02-26","close":16.7195},{"date":"2024-02-27","close":16.5209},{"date":"2024-02-28","close":16.2591},{"date":"2024-02-29","close":16.8008},{"date":"2024-03-01","close":17.6042},{"date":"2024-03-04","close":19.0577},{"date":"2024-03-05","close":19.5272},{"date":"2024-03-06","close":19.8341},{"date":"2024-03-07","close":19.9786},{"date":"2024-03-08","close":20.1862},{"date":"2024-03-11","close":20.6286},{"date":"2024-03-12","close":20.0147},{"date":"2024-03-13","close":20.8251},{"date":"2024-03-14","close":20.366},{"date":"2024-03-15","close":20.2099},{"date":"2024-03-18","close":19.4386},{"date":"2024-03-19","close":18.6122},{"date":"2024-03-20","close":19.5304},{"date":"2024-03-21","close":19.4294},{"date":"2024-03-22","close":19.3559},{"date":"2024-03-25","close":19.5947},{"date":"2024-03-26","close":19.6406},{"date":"2024-03-27","close":20.1915},{"date":"2024-03-28","close":20.3844},{"date":"2024-04-01","close":20.3568},{"date":"2024-04-02","close":20.9536},{"date":"2024-04-03","close":21.3026},{"date":"2024-04-04","close":21.2107},{"date":"2024-04-05","close":21.9912},{"date":"2024-04-08","close":21.6239},{"date":"2024-04-09","close":21.5505},{"date":"2024-04-10","close":21.1557},{"date":"2024-04-11","close":22.2759},{"date":"2024-04-12","close":21.8994},{"date":"2024-04-15","close":21.8627},{"date":"2024-04-16","close":21.3852},{"date":"2024-04-17","close":21.8994},{"date":"2024-04-18","close":21.7709},{"date":"2024-04-19","close":21.8902},{"date":"2024-04-22","close":20.2283},{"date":"2024-04-23","close":20.3017},{"date":"2024-04-24","close":20.1273},{"date":"2024-04-25","close":20.9169},{"date":"2024-04-26","close":21.8994},{"date":"2024-04-29","close":22.7717},{"date":"2024-04-30","close":21.1097},{"date":"2024-05-01","close":21.5413},{"date":"2024-05-02","close":21.2475},{"date":"2024-05-03","close":21.2291},{"date":"2024-05-06","close":21.8902},{"date":"2024-05-07","close":21.6423},{"date":"2024-05-08","close":21.4587},{"date":"2024-05-09","close":22.0739},{"date":"2024-05-10","close":22.3861},{"date":"2024-05-13","close":22.2942},{"date":"2024-05-14","close":22.3493},{"date":"2024-05-15","close":22.7901},{"date":"2024-05-16","close":22.6156},{"date":"2024-05-17","close":23.3318},{"date":"2024-05-20","close":23.745},{"date":"2024-05-21","close":23.3135},{"date":"2024-05-22","close":22.6799},{"date":"2024-05-23","close":21.7433},{"date":"2024-05-24","close":22.3126},{"date":"2024-05-28","close":22.7901},{"date":"2024-05-29","close":22.129},{"date":"2024-05-30","close":22.6523},{"date":"2024-05-31","close":22.2116},{"date":"2024-06-03","close":22.3952},{"date":"2024-06-04","close":21.5872},{"date":"2024-06-05","close":21.5688},{"date":"2024-06-06","close":22.5881},{"date":"2024-06-07","close":20.9996},{"date":"2024-06-10","close":20.7425},{"date":"2024-06-11","close":20.5588},{"date":"2024-06-12","close":21.3944},{"date":"2024-06-13","close":20.7608},{"date":"2024-06-14","close":21.1465},{"date":"2024-06-17","close":20.8159},{"date":"2024-06-18","close":20.9812},{"date":"2024-06-20","close":21.78},{"date":"2024-06-21","close":21.9729},{"date":"2024-06-24","close":21.9178},{"date":"2024-06-25","close":22.1932},{"date":"2024-06-26","close":22.5789},{"date":"2024-06-27","close":22.937},{"date":"2024-06-28","close":23.0747},{"date":"2024-07-01","close":23.0564},{"date":"2024-07-02","close":23.4328},{"date":"2024-07-03","close":23.9378},{"date":"2024-07-05","close":26.4721},{"date":"2024-07-08","close":25.9579},{"date":"2024-07-09","close":26.0406},{"date":"2024-07-10","close":26.3711},{"date":"2024-07-11","close":26.6741},{"date":"2024-07-12","close":26.7659},{"date":"2024-07-15","close":26.5915},{"date":"2024-07-16","close":27.372},{"date":"2024-07-17","close":26.5731},{"date":"2024-07-18","close":26.2885},{"date":"2024-07-19","close":25.8569},{"date":"2024-07-22","close":25.8753},{"date":"2024-07-23","close":25.7743},{"date":"2024-07-24","close":25.407},{"date":"2024-07-25","close":24.8836},{"date":"2024-07-26","close":24.8928},{"date":"2024-07-29","close":24.9203},{"date":"2024-07-30","close":25.0581},{"date":"2024-07-31","close":25.7835},{"date":"2024-08-01","close":25.4713},{"date":"2024-08-02","close":25.1591},{"date":"2024-08-05","close":24.452},{"date":"2024-08-06","close":25.5998},{"date":"2024-08-07","close":25.407},{"date":"2024-08-08","close":27.2985},{"date":"2024-08-09","close":27.3628},{"date":"2024-08-12","close":27.2067},{"date":"2024-08-13","close":28.2626},{"date":"2024-08-14","close":28.3728},{"date":"2024-08-15","close":27.9137},{"date":"2024-08-16","close":28.8962},{"date":"2024-08-19","close":28.9513},{"date":"2024-08-20","close":29.4655},{"date":"2024-08-21","close":29.7134},{"date":"2024-08-22","close":28.281},{"date":"2024-08-23","close":28.6299},{"date":"2024-08-26","close":28.7309},{"date":"2024-08-27","close":28.18},{"date":"2024-08-28","close":27.5005},{"date":"2024-08-29","close":28.0331},{"date":"2024-08-30","close":27.4412},{"date":"2024-09-03","close":26.6458},{"date":"2024-09-04","close":26.3868},{"date":"2024-09-05","close":26.7105},{"date":"2024-09-06","close":26.3775},{"date":"2024-09-09","close":26.6365},{"date":"2024-09-10","close":25.3879},{"date":"2024-09-11","close":25.3417},{"date":"2024-09-12","close":25.8504},{"date":"2024-09-13","close":26.4608},{"date":"2024-09-16","close":26.2388},{"date":"2024-09-17","close":25.5636},{"date":"2024-09-18","close":25.2214},{"date":"2024-09-19","close":25.5082},{"date":"2024-09-20","close":25.9244},{"date":"2024-09-23","close":26.396},{"date":"2024-09-24","close":26.5903},{"date":"2024-09-25","close":26.507},{"date":"2024-09-26","close":26.951},{"date":"2024-09-27","close":25.5914},{"date":"2024-09-30","close":24.6295},{"date":"2024-10-01","close":25.129},{"date":"2024-10-02","close":24.9255},{"date":"2024-10-03","close":24.3058},{"date":"2024-10-04","close":24.2596},{"date":"2024-10-07","close":23.9914},{"date":"2024-10-08","close":23.6861},{"date":"2024-10-09","close":23.9081},{"date":"2024-10-10","close":24.7498},{"date":"2024-10-11","close":25.1382},{"date":"2024-10-14","close":25.2862},{"date":"2024-10-15","close":25.4804},{"date":"2024-10-16","close":25.8966},{"date":"2024-10-17","close":27.3024},{"date":"2024-10-18","close":28.0516},{"date":"2024-10-21","close":28.366},{"date":"2024-10-22","close":29.0874},{"date":"2024-10-23","close":27.8666},{"date":"2024-10-24","close":27.7186},{"date":"2024-10-25","close":27.2839},{"date":"2024-10-28","close":26.5348},{"date":"2024-10-29","close":26.9417},{"date":"2024-10-30","close":26.4793},{"date":"2024-10-31","close":25.7116},{"date":"2024-11-01","close":25.2399},{"date":"2024-11-04","close":25.1012},{"date":"2024-11-05","close":25.0827},{"date":"2024-11-06","close":24.2781},{"date":"2024-11-07","close":25.4989},{"date":"2024-11-08","close":25.5821},{"date":"2024-11-11","close":23.2237},{"date":"2024-11-12","close":22.7798},{"date":"2024-11-13","close":22.3081},{"date":"2024-11-14","close":22.2063},{"date":"2024-11-15","close":22.0399},{"date":"2024-11-18","close":22.9555},{"date":"2024-11-19","close":23.2607},{"date":"2024-11-20","close":22.6965},{"date":"2024-11-21","close":23.3069},{"date":"2024-11-22","close":24.0006},{"date":"2024-11-25","close":23.3069},{"date":"2024-11-26","close":23.3994},{"date":"2024-11-27","close":22.9277},{"date":"2024-11-29","close":23.0665},{"date":"2024-12-02","close":22.7798},{"date":"2024-12-03","close":23.7509},{"date":"2024-12-04","close":23.9081},{"date":"2024-12-05","close":23.7231},{"date":"2024-12-06","close":23.0572},{"date":"2024-12-09","close":23.5937},{"date":"2024-12-10","close":23.8249},{"date":"2024-12-11","close":25.1105},{"date":"2024-12-12","close":23.8156},{"date":"2024-12-13","close":23.0665},{"date":"2024-12-16","close":22.7058},{"date":"2024-12-17","close":22.3081},{"date":"2024-12-18","close":21.4109},{"date":"2024-12-19","close":21.5127},{"date":"2024-12-20","close":22.1046},{"date":"2024-12-23","close":21.8826},{"date":"2024-12-24","close":21.9104},{"date":"2024-12-26","close":21.8641},{"date":"2024-12-27","close":21.5219},{"date":"2024-12-30","close":21.1705},{"date":"2024-12-31","close":21.3462},{"date":"2025-01-02","close":22.5115},{"date":"2025-01-03","close":22.0214},{"date":"2025-01-06","close":21.7624},{"date":"2025-01-07","close":22.6133},{"date":"2025-01-08","close":23.2884},{"date":"2025-01-10","close":24.0284},{"date":"2025-01-13","close":23.5289},{"date":"2025-01-14","close":24.4168},{"date":"2025-01-15","close":25.1382},{"date":"2025-01-16","close":24.944},{"date":"2025-01-17","close":25.2399},{"date":"2025-01-21","close":25.8596},{"date":"2025-01-22","close":25.8504},{"date":"2025-01-23","close":25.8874},{"date":"2025-01-24","close":26.1093},{"date":"2025-01-27","close":25.9059},{"date":"2025-01-28","close":26.0353},{"date":"2025-01-29","close":26.3405},{"date":"2025-01-30","close":27.6816},{"date":"2025-01-31","close":27.9406},{"date":"2025-02-03","close":28.8562},{"date":"2025-02-04","close":28.5418},{"date":"2025-02-05","close":29.5776},{"date":"2025-02-06","close":29.1337},{"date":"2025-02-07","close":29.0689},{"date":"2025-02-10","close":31.0759},{"date":"2025-02-11","close":30.9002},{"date":"2025-02-12","close":30.669},{"date":"2025-02-13","close":30.743},{"date":"2025-02-14","close":29.7718},{"date":"2025-02-18","close":29.7718},{"date":"2025-02-19","close":28.7175},{"date":"2025-02-20","close":29.6146},{"date":"2025-02-21","close":29.2632},{"date":"2025-02-24","close":29.4759},{"date":"2025-02-25","close":28.4863},{"date":"2025-02-26","close":28.7082},{"date":"2025-02-27","close":27.1267},{"date":"2025-02-28","close":27.2562},{"date":"2025-03-03","close":27.3117},{"date":"2025-03-04","close":28.0978},{"date":"2025-03-05","close":28.9395},{"date":"2025-03-06","close":28.5695},{"date":"2025-03-07","close":29.1152},{"date":"2025-03-10","close":28.3383},{"date":"2025-03-11","close":29.6794},{"date":"2025-03-12","close":29.2724},{"date":"2025-03-13","close":30.0216},{"date":"2025-03-14","close":30.4562},{"date":"2025-03-17","close":31.1744},{"date":"2025-03-18","close":32.3084},{"date":"2025-03-19","close":33.5652},{"date":"2025-03-20","close":34.4913},{"date":"2025-03-21","close":33.5179},{"date":"2025-03-24","close":32.9415},{"date":"2025-03-25","close":33.6597},{"date":"2025-03-26","close":33.603},{"date":"2025-03-27","close":34.1889},{"date":"2025-03-28","close":34.9448},{"date":"2025-03-31","close":35.0771},{"date":"2025-04-01","close":35.4173},{"date":"2025-04-02","close":35.5307},{"date":"2025-04-03","close":34.9354},{"date":"2025-04-04","close":31.7036},{"date":"2025-04-07","close":31.5241},{"date":"2025-04-08","close":31.3351},{"date":"2025-04-09","close":34.4157},{"date":"2025-04-10","close":36.7119},{"date":"2025-04-11","close":40.4351},{"date":"2025-04-14","close":40.2272},{"date":"2025-04-15","close":41.4179},{"date":"2025-04-16","close":43.1093},{"date":"2025-04-17","close":40.8698},{"date":"2025-04-21","close":41.7391},{"date":"2025-04-22","close":40.7658},{"date":"2025-04-23","close":38.3373},{"date":"2025-04-24","close":38.3278},{"date":"2025-04-25","close":37.4206},{"date":"2025-04-28","close":38.9704},{"date":"2025-04-29","close":38.4412},{"date":"2025-04-30","close":39.8398},{"date":"2025-05-01","close":37.638},{"date":"2025-05-02","close":37.9687},{"date":"2025-05-05","close":39.8209},{"date":"2025-05-06","close":41.6446},{"date":"2025-05-07","close":41.2761},{"date":"2025-05-08","close":39.5657},{"date":"2025-05-09","close":42.3345},{"date":"2025-05-12","close":37.9498},{"date":"2025-05-13","close":38.942},{"date":"2025-05-14","close":37.6758},{"date":"2025-05-15","close":38.2239},{"date":"2025-05-16","close":38.4979},{"date":"2025-05-19","close":39.8587},{"date":"2025-05-20","close":40.9832},{"date":"2025-05-21","close":40.8509},{"date":"2025-05-22","close":40.5201},{"date":"2025-05-23","close":41.6163},{"date":"2025-05-27","close":40.728},{"date":"2025-05-28","close":41.6163},{"date":"2025-05-29","close":41.6257},{"date":"2025-05-30","close":41.5168},{"date":"2025-06-02","close":44.9378},{"date":"2025-06-03","close":44.0091},{"date":"2025-06-04","close":43.7153},{"date":"2025-06-05","close":44.6251},{"date":"2025-06-06","close":43.5542},{"date":"2025-06-09","close":43.9522},{"date":"2025-06-10","close":42.7487},{"date":"2025-06-11","close":43.4689},{"date":"2025-06-12","close":46.2645},{"date":"2025-06-13","close":48.1788},{"date":"2025-06-16","close":47.0795},{"date":"2025-06-17","close":45.8002},{"date":"2025-06-18","close":45.6012},{"date":"2025-06-20","close":45.4685},{"date":"2025-06-23","close":45.7717},{"date":"2025-06-24","close":43.9712},{"date":"2025-06-25","close":44.0186},{"date":"2025-06-26","close":43.9333},{"date":"2025-06-27","close":41.5831},{"date":"2025-06-30","close":43.1846},{"date":"2025-07-01","close":43.4026},{"date":"2025-07-02","close":44.2176},{"date":"2025-07-03","close":44.265},{"date":"2025-07-07","close":45.4211},{"date":"2025-07-08","close":42.853},{"date":"2025-07-09","close":44.0944},{"date":"2025-07-10","close":44.0944},{"date":"2025-07-11","close":44.644},{"date":"2025-07-14","close":45.459},{"date":"2025-07-15","close":44.9757},{"date":"2025-07-16","close":44.6535},{"date":"2025-07-17","close":44.5872},{"date":"2025-07-18","close":45.1652},{"date":"2025-07-21","close":47.9703},{"date":"2025-07-22","close":49.2117},{"date":"2025-07-23","close":48.4062},{"date":"2025-07-24","close":47.8755},{"date":"2025-07-25","close":47.5344},{"date":"2025-07-28","close":46.9184},{"date":"2025-07-29","close":46.8312},{"date":"2025-07-30","close":44.4157},{"date":"2025-07-31","close":43.3016},{"date":"2025-08-01","close":45.6516},{"date":"2025-08-04","close":49.7804},{"date":"2025-08-05","close":52.8607},{"date":"2025-08-06","close":54.5647},{"date":"2025-08-07","close":54.34},{"date":"2025-08-08","close":53.7595},{"date":"2025-08-11","close":53.179},{"date":"2025-08-12","close":53.6003},{"date":"2025-08-13","close":52.2334},{"date":"2025-08-14","close":51.2223},{"date":"2025-08-15","close":50.8478},{"date":"2025-08-18","close":50.2766},{"date":"2025-08-19","close":48.8255},{"date":"2025-08-20","close":50.2954},{"date":"2025-08-21","close":51.3346},{"date":"2025-08-22","close":51.8776},{"date":"2025-08-25","close":51.7256},{"date":"2025-08-26","close":52.6281},{"date":"2025-08-27","close":52.5806},{"date":"2025-08-28","close":52.4381},{"date":"2025-08-29","close":53.8251},{"date":"2025-09-02","close":55.231},{"date":"2025-09-03","close":56.3615},{"date":"2025-09-04","close":55.0505},{"date":"2025-09-05","close":56.7795},{"date":"2025-09-08","close":59.0784},{"date":"2025-09-09","close":58.8219},{"date":"2025-09-10","close":61.3678},{"date":"2025-09-11","close":62.2703},{"date":"2025-09-12","close":62.9922},{"date":"2025-09-15","close":63.7427},{"date":"2025-09-16","close":62.3178},{"date":"2025-09-17","close":61.2918},{"date":"2025-09-18","close":61.3678},{"date":"2025-09-19","close":64.4267},{"date":"2025-09-22","close":65.8991},{"date":"2025-09-23","close":65.9466},{"date":"2025-09-24","close":63.2677},{"date":"2025-09-25","close":62.5077},{"date":"2025-09-26","close":64.8827},{"date":"2025-09-29","close":65.8231},{"date":"2025-09-30","close":66.8111},{"date":"2025-10-01","close":68.084},{"date":"2025-10-02","close":68.8345},{"date":"2025-10-03","close":69.6515},{"date":"2025-10-06","close":70.9339},{"date":"2025-10-07","close":70.8009},{"date":"2025-10-08","close":73.6128},{"date":"2025-10-09","close":68.6445},{"date":"2025-10-10","close":68.331},{"date":"2025-10-13","close":70.8389},{"date":"2025-10-14","close":69.775},{"date":"2025-10-15","close":71.4564},{"date":"2025-10-16","close":74.6198},{"date":"2025-10-17","close":70.1645},{"date":"2025-10-20","close":71.5229},{"date":"2025-10-21","close":63.4387},{"date":"2025-10-22","close":63.3342},{"date":"2025-10-23","close":65.1772},{"date":"2025-10-24","close":65.1392},{"date":"2025-10-27","close":61.7383},{"date":"2025-10-28","close":62.6502},{"date":"2025-10-29","close":63.9232},{"date":"2025-10-30","close":65.5476},{"date":"2025-10-31","close":64.5977},{"date":"2025-11-03","close":63.6857},{"date":"2025-11-04","close":60.4273},{"date":"2025-11-05","close":63.6857},{"date":"2025-11-06","close":64.4267},{"date":"2025-11-07","close":65.9371},{"date":"2025-11-10","close":70.3925},{"date":"2025-11-11","close":75.3798},{"date":"2025-11-12","close":80.8706},{"date":"2025-11-13","close":76.6622},{"date":"2025-11-14","close":75.4178},{"date":"2025-11-17","close":73.8693},{"date":"2025-11-18","close":76.0923},{"date":"2025-11-19","close":78.1252},{"date":"2025-11-20","close":75.1803},{"date":"2025-11-21","close":75.8168},{"date":"2025-11-24","close":79.7496},{"date":"2025-11-25","close":80.1391},{"date":"2025-11-26","close":84.4615},{"date":"2025-11-28","close":82.2575},{"date":"2025-12-01","close":81.8927},{"date":"2025-12-02","close":80.5102},{"date":"2025-12-03","close":80.2126},{"date":"2025-12-04","close":80.0494},{"date":"2025-12-05","close":79.1566},{"date":"2025-12-08","close":75.662},{"date":"2025-12-09","close":77.1308},{"date":"2025-12-10","close":79.0414},{"date":"2025-12-11","close":82.0847},{"date":"2025-12-12","close":79.6078},{"date":"2025-12-15","close":80.9423},{"date":"2025-12-16","close":80.6638},{"date":"2025-12-17","close":81.1631},{"date":"2025-12-18","close":82.2575},{"date":"2025-12-19","close":82.7568},{"date":"2025-12-22","close":86.405},{"date":"2025-12-23","close":86.021},{"date":"2025-12-24","close":86.3186},{"date":"2025-12-26","close":87.605},{"date":"2025-12-29","close":81.5471},{"date":"2025-12-30","close":82.9296},{"date":"2025-12-31","close":81.8735},{"date":"2026-01-02","close":82.1807},{"date":"2026-01-05","close":84.9361},{"date":"2026-01-06","close":89.9188},{"date":"2026-01-07","close":89.0355},{"date":"2026-01-08","close":87.4226},{"date":"2026-01-09","close":88.5651},{"date":"2026-01-12","close":92.7317},{"date":"2026-01-13","close":93.759},{"date":"2026-01-14","close":95.5351},{"date":"2026-01-15","close":94.6134},{"date":"2026-01-16","close":95.0743},{"date":"2026-01-20","close":102.5723},{"date":"2026-01-21","close":97.3112},{"date":"2026-01-22","close":98.9337},{"date":"2026-01-23","close":102.0155},{"date":"2026-01-26","close":103.7724},{"date":"2026-01-27","close":105.0685},{"date":"2026-01-28","close":111.0976},{"date":"2026-01-29","close":102.7451},{"date":"2026-01-30","close":89.1603},{"date":"2026-02-02","close":91.0612},{"date":"2026-02-03","close":96.716},{"date":"2026-02-04","close":96.8408},{"date":"2026-02-05","close":94.6519},{"date":"2026-02-06","close":99.7977},{"date":"2026-02-09","close":102.9083},{"date":"2026-02-10","close":104.2716},{"date":"2026-02-11","close":107.7854},{"date":"2026-02-12","close":100.5466},{"date":"2026-02-13","close":105.4333},{"date":"2026-02-17","close":101.9291},{"date":"2026-02-18","close":104.022},{"date":"2026-02-19","close":103.3308},{"date":"2026-02-20","close":109.6863},{"date":"2026-02-23","close":116.2819},{"date":"2026-02-24","close":119.7189},{"date":"2026-02-25","close":119.5269},{"date":"2026-02-26","close":121.0342},{"date":"2026-02-27","close":122.6663},{"date":"2026-03-02","close":123.1367},{"date":"2026-03-03","close":110.3296},{"date":"2026-03-04","close":108.6207},{"date":"2026-03-05","close":103.5804},{"date":"2026-03-06","close":102.2843},{"date":"2026-03-09","close":104.55},{"date":"2026-03-10","close":103.9356},{"date":"2026-03-11","close":102.0251},{"date":"2026-03-12","close":100.5178},{"date":"2026-03-13","close":92.7605},{"date":"2026-03-16","close":94.5495},{"date":"2026-03-17","close":94.0411},{"date":"2026-03-18","close":90.3166},{"date":"2026-03-19","close":83.767},{"date":"2026-03-20","close":78.1949},{"date":"2026-03-23","close":83.679},{"date":"2026-03-24","close":83.8843},{"date":"2026-03-25","close":87.5404},{"date":"2026-03-26","close":83.8061},{"date":"2026-03-27","close":87.1689},{"date":"2026-03-30","close":88.5277},{"date":"2026-03-31","close":95.1751},{"date":"2026-04-01","close":101.1969},{"date":"2026-04-02","close":98.9485},{"date":"2026-04-06","close":99.2124},{"date":"2026-04-07","close":98.8116},{"date":"2026-04-08","close":105.0094},{"date":"2026-04-09","close":106.114},{"date":"2026-04-10","close":106.7983},{"date":"2026-04-13","close":106.6712},{"date":"2026-04-14","close":107.3359},{"date":"2026-04-15","close":102.1256},{"date":"2026-04-16","close":101.8909},{"date":"2026-04-17","close":106.7005},{"date":"2026-04-20","close":104.1002},{"date":"2026-04-21","close":98.1958},{"date":"2026-04-22","close":96.6512},{"date":"2026-04-23","close":94.5886},{"date":"2026-04-24","close":97.0716},{"date":"2026-04-27","close":96.0256},{"date":"2026-04-28","close":91.8416},{"date":"2026-04-29","close":88.4397},{"date":"2026-04-30","close":91.6266},{"date":"2026-05-01","close":90.6783},{"date":"2026-05-04","close":88.6548},{"date":"2026-05-05","close":88.8601},{"date":"2026-05-06","close":96.3873},{"date":"2026-05-07","close":97.9807},{"date":"2026-05-08","close":104.6281},{"date":"2026-05-11","close":105.9087},{"date":"2026-05-12","close":101.9887},{"date":"2026-05-13","close":100.0727},{"date":"2026-05-14","close":99.7794},{"date":"2026-05-15","close":90.17},{"date":"2026-05-18","close":91.3724},{"date":"2026-05-19","close":87.3351},{"date":"2026-05-20","close":90.7174},{"date":"2026-05-21","close":89.7888},{"date":"2026-05-22","close":88.6059},{"date":"2026-05-26","close":95.3022},{"date":"2026-05-27","close":92.3988},{"date":"2026-05-28","close":94.1487},{"date":"2026-05-29","close":95.8007},{"date":"2026-06-01","close":91.0918},{"date":"2026-06-02","close":90.8643},{"date":"2026-06-03","close":88.8858},{"date":"2026-06-04","close":91.1809},{"date":"2026-06-05","close":83.2173},{"date":"2026-06-08","close":83.5635},{"date":"2026-06-09","close":83.5239},{"date":"2026-06-10","close":77.6279},{"date":"2026-06-11","close":82.2873},{"date":"2026-06-12","close":85.3739},{"date":"2026-06-15","close":91.2996},{"date":"2026-06-16","close":92.922},{"date":"2026-06-17","close":89.9443},{"date":"2026-06-18","close":89.8948},{"date":"2026-06-22","close":85.3046},{"date":"2026-06-23","close":82.8908},{"date":"2026-06-24","close":77.7466},{"date":"2026-06-25","close":78.4886},{"date":"2026-06-26","close":80.7441},{"date":"2026-06-29","close":80.9123},{"date":"2026-06-30","close":80.0219},{"date":"2026-07-01","close":80.0219},{"date":"2026-07-02","close":83.7416},{"date":"2026-07-06","close":83.148},{"date":"2026-07-07","close":81.1991},{"date":"2026-07-08","close":78.9733},{"date":"2026-07-09","close":81.031},{"date":"2026-07-10","close":81.2189},{"date":"2026-07-13","close":78.904},{"date":"2026-07-14","close":79.4778},{"date":"2026-07-15","close":78.2907},{"date":"2026-07-16","close":75.5306},{"date":"2026-07-17","close":75.9362},{"date":"2026-07-20","close":74.0764},{"date":"2026-07-21","close":77.6576},{"date":"2026-07-22","close":80.2989},{"date":"2026-07-23","close":77.5784},{"date":"2026-07-24","close":78.815},{"date":"2026-07-27","close":79.6163},{"date":"2026-07-28","close":78.1027},{"date":"2026-07-29","close":77.0343},{"date":"2026-07-30","close":81.4465},{"date":"2026-07-31","close":78.4688},{"date":"2026-08-03","close":80.7342},{"date":"2026-08-04","close":80.6254},{"date":"2026-08-05","close":87.6492},{"date":"2026-08-06","close":86.65},{"date":"2026-08-07","close":95.1874},{"date":"2026-08-10","close":96.2063},{"date":"2026-08-11","close":96.3943},{"date":"2026-08-12","close":96.8692},{"date":"2026-08-13","close":94.0497},{"date":"2026-08-14","close":95.2665},{"date":"2026-08-17","close":98.5311},{"date":"2026-08-18","close":96.8988},{"date":"2026-08-19","close":107.3752},{"date":"2026-08-20","close":113.9044},{"date":"2026-08-21","close":121.22},{"date":"2026-08-24","close":120.47},{"date":"2026-08-25","close":123.39},{"date":"2026-08-26","close":118.11},{"date":"2026-08-27","close":118.4},{"date":"2026-08-28","close":113.19},{"date":"2026-08-31","close":112.32},{"date":"2026-09-01","close":108.13},{"date":"2026-09-02","close":107.83},{"date":"2026-09-03","close":111.67},{"date":"2026-09-04","close":109.07},{"date":"2026-09-08","close":107.83},{"date":"2026-09-09","close":108.53},{"date":"2026-09-10","close":103.88},{"date":"2026-09-11","close":104.42},{"date":"2026-09-14","close":100.48},{"date":"2026-09-15","close":100.71},{"date":"2026-09-16","close":99.74},{"date":"2026-09-17","close":102.36},{"date":"2026-09-18","close":103.29},{"date":"2026-09-21","close":101.93},{"date":"2026-09-22","close":104.6},{"date":"2026-09-23","close":98.74},{"date":"2026-09-24","close":98.49},{"date":"2026-09-25","close":99.03},{"date":"2026-09-28","close":92.77},{"date":"2026-09-29","close":94.63},{"date":"2026-09-30","close":93.95},{"date":"2026-10-01","close":94.2},{"date":"2026-10-02","close":94.92},{"date":"2026-10-05","close":94.48},{"date":"2026-10-06","close":93.55},{"date":"2026-10-07","close":90.05},{"date":"2026-10-08","close":90.78},{"date":"2026-10-09","close":94.16},{"date":"2026-10-12","close":93.44},{"date":"2026-10-13","close":91.65},{"date":"2026-10-14","close":88.84},{"date":"2026-10-15","close":91.57},{"date":"2026-10-16","close":92.82},{"date":"2026-10-19","close":91.52},{"date":"2026-10-20","close":90.83},{"date":"2026-10-21","close":91.49},{"date":"2026-10-22","close":85.16}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":85.19,"low_30d":84.69,"support":86.86,"high_30d":106.4,"change_1d":-6.9,"change_7d":-8.3,"change_30d":-18.4,"resistance":104.23,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.29,"per":null,"quarter":"2024-Q2"},{"pbr":3.37,"per":59.38,"quarter":"2024-Q3"},{"pbr":1.82,"per":13.45,"quarter":"2024-Q4"},{"pbr":2.92,"per":14.98,"quarter":"2025-Q1"},{"pbr":3.29,"per":12.2,"quarter":"2025-Q2"},{"pbr":4.91,"per":15.14,"quarter":"2025-Q3"},{"pbr":5.72,"per":15.84,"quarter":"2025-Q4"},{"pbr":6.3,"per":13.97,"quarter":"2026-Q1"},{"pbr":5.05,"per":10.7,"quarter":"2026-Q2"},{"pbr":5.37,"per":11.39,"quarter":"현재"}],"timeline":[{"close":23.0747,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24.6295,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21.3462,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":35.0771,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":43.1846,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":66.8111,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":81.8735,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95.1751,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":80.0219,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.07,"pbr_5y_low":1.82,"per_5y_avg":19.46,"per_5y_low":10.7,"current_pbr":5.37,"current_per":11.39,"pbr_5y_high":6.3,"per_5y_high":59.38,"pbr_5y_median":3.37,"per_5y_median":14.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":12.5,"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 -4.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 11.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":55.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":0.17,"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":54.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":50.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.19,"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":3.29,"per":null,"close":23.0747,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":59.38,"close":24.6295,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.82,"per":13.45,"close":21.3462,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":14.98,"close":35.0771,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.29,"per":12.2,"close":43.1846,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.91,"per":15.14,"close":66.8111,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.72,"per":15.84,"close":81.8735,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.3,"per":13.97,"close":95.1751,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.05,"per":10.7,"close":80.0219,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.4배"},{"label":"PBR","value":"5.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"11.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.98,"pbr":null,"per":null,"roa":0.06442072778706442,"roe":0.11186781288377805,"revenue":3104000000.0,"market_cap":null,"net_income":1002000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5486469072164949,"total_assets":15554000000.0,"total_equity":8957000000.0,"profit_margin":0.3228092783505155,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1583000000.0,"operating_margin":0.5099871134020618},{"eps":2.5121155918893963,"pbr":null,"per":null,"roa":0.08156638013371538,"roe":0.1500878734797994,"revenue":3235999999.0,"market_cap":null,"net_income":1281000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5818912236037983,"total_assets":15705000000.0,"total_equity":8534999999.0,"profit_margin":0.39585908541281184,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1839000000.0,"operating_margin":0.5682941905340835},{"eps":1.6767047861556859,"pbr":null,"per":null,"roa":0.056705133306804614,"roe":0.10567296996662959,"revenue":3068000000.0,"market_cap":null,"net_income":855000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5061929595827901,"total_assets":15078000000.0,"total_equity":8091000000.0,"profit_margin":0.27868318122555413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1508000000.0,"operating_margin":0.4915254237288136},{"eps":1.311947955483221,"pbr":null,"per":null,"roa":0.04509301698571044,"roe":0.0869960988296489,"revenue":2417000000.0,"market_cap":null,"net_income":669000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4931733553992553,"total_assets":14836000000.0,"total_equity":7690000000.0,"profit_margin":0.27678940835746796,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1026000000.0,"operating_margin":0.42449317335539927},{"eps":1.311947955483221,"pbr":null,"per":null,"roa":0.04734942317219902,"roe":0.09021035598705501,"revenue":2445000000.0,"market_cap":null,"net_income":669000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.48957055214723927,"total_assets":14129000000.0,"total_equity":7416000000.0,"profit_margin":0.27361963190184047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":999000000.0,"operating_margin":0.4085889570552147},{"eps":0.8687487956338817,"pbr":null,"per":null,"roa":0.03308192069300276,"roe":0.06539710658399764,"revenue":1963000000.0,"market_cap":null,"net_income":443000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4274070300560367,"total_assets":13391000000.0,"total_equity":6774000000.0,"profit_margin":0.22567498726439122,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":747000000.0,"operating_margin":0.380539989811513},{"eps":0.9216973678282717,"pbr":null,"per":null,"roa":0.03572242912518051,"roe":0.07090058832403077,"revenue":1750000000.0,"market_cap":null,"net_income":470000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.444,"total_assets":13157000000.0,"total_equity":6629000000.0,"profit_margin":0.26857142857142857,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":644000000.0,"operating_margin":0.368},{"eps":0.4373159851610736,"pbr":null,"per":null,"roa":0.025338029769344392,"roe":0.05403440755997092,"revenue":1491000000.0,"market_cap":null,"net_income":223000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36284372904091217,"total_assets":8801000000.0,"total_equity":4127000000.0,"profit_margin":0.14956405097250167,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":403000000.0,"operating_margin":0.2702883970489604},{"eps":0.11374137730646758,"pbr":null,"per":null,"roa":0.006931994741245368,"roe":0.014661274014155713,"revenue":1171000000.0,"market_cap":null,"net_income":58000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2578992314261315,"total_assets":8367000000.0,"total_equity":3956000000.0,"profit_margin":0.04953031596925705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":157000000.0,"operating_margin":0.1340734415029889},{"eps":0.11374137730646758,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1171000000.0,"market_cap":null,"net_income":58000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2578992314261315,"total_assets":null,"total_equity":null,"profit_margin":0.04953031596925705,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":157000000.0,"operating_margin":0.1340734415029889},{"eps":-0.25,"pbr":null,"per":null,"roa":-0.03363914373088685,"roe":-0.07410401509027216,"revenue":2396000000.0,"market_cap":null,"net_income":-275000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19365609348914858,"total_assets":8175000000.0,"total_equity":3711000000.0,"profit_margin":-0.1147746243739566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":367000000.0,"operating_margin":0.1531719532554257},{"eps":-0.4392770433904955,"pbr":null,"per":null,"roa":-0.027400611620795108,"roe":-0.06036108865534896,"revenue":1140000000.0,"market_cap":null,"net_income":-224000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25087719298245614,"total_assets":8175000000.0,"total_equity":3711000000.0,"profit_margin":-0.19649122807017544,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-127000000.0,"operating_margin":-0.11140350877192982}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.4148,"per":59.38,"date":"2024-09","close":24.63,"source":"reported"},{"eps":0.4148,"per":61.99,"date":"2024-10","close":25.71,"source":"reported"},{"eps":0.4148,"per":55.61,"date":"2024-11","close":23.07,"source":"reported"},{"eps":1.5865,"per":13.45,"date":"2024-12","close":21.35,"source":"reported"},{"eps":1.5865,"per":17.61,"date":"2025-01","close":27.94,"source":"reported"},{"eps":1.5865,"per":17.18,"date":"2025-02","close":27.26,"source":"reported"},{"eps":2.3415,"per":14.98,"date":"2025-03","close":35.08,"source":"reported"},{"eps":2.3415,"per":17.01,"date":"2025-04","close":39.84,"source":"reported"},{"eps":2.3415,"per":17.73,"date":"2025-05","close":41.52,"source":"reported"},{"eps":3.5397,"per":12.2,"date":"2025-06","close":43.18,"source":"reported"},{"eps":3.5397,"per":12.23,"date":"2025-07","close":43.3,"source":"reported"},{"eps":3.5397,"per":15.21,"date":"2025-08","close":53.83,"source":"reported"},{"eps":4.4143,"per":15.14,"date":"2025-09","close":66.81,"source":"reported"},{"eps":4.4143,"per":14.63,"date":"2025-10","close":64.6,"source":"reported"},{"eps":4.4143,"per":18.63,"date":"2025-11","close":82.26,"source":"reported"},{"eps":5.1693,"per":15.84,"date":"2025-12","close":81.87,"source":"reported"},{"eps":5.1693,"per":17.25,"date":"2026-01","close":89.16,"source":"reported"},{"eps":5.1693,"per":23.73,"date":"2026-02","close":122.67,"source":"reported"},{"eps":6.8127,"per":13.97,"date":"2026-03","close":95.18,"source":"reported"},{"eps":6.8127,"per":13.45,"date":"2026-04","close":91.63,"source":"reported"},{"eps":6.8127,"per":14.06,"date":"2026-05","close":95.8,"source":"reported"},{"eps":7.4808,"per":10.7,"date":"2026-06","close":80.02,"source":"reported"},{"eps":7.4808,"per":10.49,"date":"2026-07","close":78.47,"source":"reported"},{"eps":7.4808,"per":15.01,"date":"2026-08","close":112.32,"source":"reported"},{"eps":7.4808,"per":12.56,"date":"2026-09","close":93.95,"source":"reported"},{"eps":7.4808,"per":11.38,"date":"2026-10","close":85.16,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.05,"std":14.36,"count":26,"current":11.38,"lower_1sd":5.7,"upper_1sd":34.41},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"AngloGold Ashanti plc","phase":"above-fold","symbol_resolved":true}