{"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":"2026-10-23T09:58:42.644803+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.8,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-11.6,"direction":"higher_better","percentile":32}],"summary":"매출 -0.8%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.0,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":27}],"summary":"RSI 43","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":52.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.05,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":160.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.0x, 순차입금비율 -0.0x","percentile":83}},"signals":[],"summary":"Barrick Mining Corporation(B)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 647.42억. 현재가 $38.64, 전일 대비 -5.2%, 30일 -11.5%. PER 11.3배 / ROE 4.3%. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.16%","value_pct":1.16},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.16},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-0.6603347222251372,"grade":"D","trend":"하락","atr_14":1.3069214285714281,"rsi_14":42.97082228116712,"sma_20":40.452,"sma_60":42.24966666666667,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-0.66)가 시그널선(-0.66)을 하회합니다(데드크로스). 현재가가 SMA20(40)과 SMA60(42) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39~42 (현재 위치 -1%).","bb_lower":38.67817249993129,"bb_upper":42.225827500068704,"macd_signal":-0.6595933216563113},"change_pct":-5.18,"chart_data":[{"date":"2024-10-23","open":20.06,"high":20.38,"low":19.81,"close":20.0,"volume":22023689,"rsi_14":63.69,"sma_20":20.25,"sma_60":19.76,"sma_120":18.51},{"date":"2024-10-24","open":20.14,"high":20.2,"low":19.16,"close":19.54,"volume":30715736,"rsi_14":52.85,"sma_20":20.22,"sma_60":19.79,"sma_120":18.54},{"date":"2024-10-25","open":19.21,"high":19.24,"low":18.71,"close":18.86,"volume":30911972,"rsi_14":46.76,"sma_20":20.19,"sma_60":19.81,"sma_120":18.57},{"date":"2024-10-28","open":18.78,"high":19.22,"low":18.74,"close":19.21,"volume":17392050,"rsi_14":53.7,"sma_20":20.19,"sma_60":19.85,"sma_120":18.59},{"date":"2024-10-29","open":19.31,"high":19.54,"low":19.23,"close":19.5,"volume":21333787,"rsi_14":56.71,"sma_20":20.19,"sma_60":19.9,"sma_120":18.62},{"date":"2024-10-30","open":19.28,"high":19.35,"low":18.96,"close":19.28,"volume":27305595,"rsi_14":49.77,"sma_20":20.18,"sma_60":19.95,"sma_120":18.65},{"date":"2024-10-31","open":18.87,"high":18.94,"low":18.42,"close":18.58,"volume":26654339,"rsi_14":43.42,"sma_20":20.16,"sma_60":19.99,"sma_120":18.67},{"date":"2024-11-01","open":18.61,"high":18.79,"low":18.31,"close":18.32,"volume":18207038,"rsi_14":41.31,"sma_20":20.11,"sma_60":20.02,"sma_120":18.69},{"date":"2024-11-04","open":18.4,"high":18.47,"low":18.09,"close":18.17,"volume":17086823,"rsi_14":37.57,"sma_20":20.06,"sma_60":20.04,"sma_120":18.7},{"date":"2024-11-05","open":18.32,"high":18.36,"low":18.04,"close":18.15,"volume":14611414,"rsi_14":39.44,"sma_20":20.02,"sma_60":20.04,"sma_120":18.71},{"date":"2024-11-06","open":17.21,"high":17.78,"low":17.03,"close":17.72,"volume":27157736,"rsi_14":31.16,"sma_20":19.96,"sma_60":20.03,"sma_120":18.72},{"date":"2024-11-07","open":17.48,"high":17.83,"low":17.17,"close":17.77,"volume":33275511,"rsi_14":23.13,"sma_20":19.88,"sma_60":20.02,"sma_120":18.73},{"date":"2024-11-08","open":17.59,"high":17.71,"low":17.43,"close":17.69,"volume":27997677,"rsi_14":23.03,"sma_20":19.8,"sma_60":20.0,"sma_120":18.73},{"date":"2024-11-11","open":16.83,"high":17.04,"low":16.63,"close":16.73,"volume":35712615,"rsi_14":13.77,"sma_20":19.67,"sma_60":19.97,"sma_120":18.73},{"date":"2024-11-12","open":16.53,"high":16.62,"low":16.18,"close":16.37,"volume":35734015,"rsi_14":13.79,"sma_20":19.51,"sma_60":19.91,"sma_120":18.72},{"date":"2024-11-13","open":16.58,"high":16.62,"low":16.1,"close":16.14,"volume":24212938,"rsi_14":14.49,"sma_20":19.35,"sma_60":19.85,"sma_120":18.72},{"date":"2024-11-14","open":16.07,"high":16.39,"low":15.97,"close":16.2,"volume":31983248,"rsi_14":18.06,"sma_20":19.18,"sma_60":19.79,"sma_120":18.72},{"date":"2024-11-15","open":16.22,"high":16.26,"low":15.95,"close":16.01,"volume":19671383,"rsi_14":9.88,"sma_20":18.96,"sma_60":19.73,"sma_120":18.71},{"date":"2024-11-18","open":16.43,"high":16.56,"low":16.32,"close":16.54,"volume":31109372,"rsi_14":15.0,"sma_20":18.78,"sma_60":19.68,"sma_120":18.72},{"date":"2024-11-19","open":16.74,"high":17.08,"low":16.67,"close":17.04,"volume":30019077,"rsi_14":25.16,"sma_20":18.61,"sma_60":19.63,"sma_120":18.72},{"date":"2024-11-20","open":17.03,"high":17.32,"low":16.96,"close":17.2,"volume":26311234,"rsi_14":32.69,"sma_20":18.46,"sma_60":19.59,"sma_120":18.73},{"date":"2024-11-21","open":17.39,"high":17.48,"low":17.14,"close":17.42,"volume":25000274,"rsi_14":38.63,"sma_20":18.35,"sma_60":19.56,"sma_120":18.73},{"date":"2024-11-22","open":17.51,"high":17.58,"low":17.32,"close":17.52,"volume":21787106,"rsi_14":41.58,"sma_20":18.28,"sma_60":19.52,"sma_120":18.75},{"date":"2024-11-25","open":16.89,"high":17.05,"low":16.7,"close":17.0,"volume":24935370,"rsi_14":36.84,"sma_20":18.17,"sma_60":19.48,"sma_120":18.76},{"date":"2024-11-26","open":16.85,"high":17.02,"low":16.69,"close":16.88,"volume":27768366,"rsi_14":39.72,"sma_20":18.03,"sma_60":19.45,"sma_120":18.76},{"date":"2024-11-27","open":16.95,"high":17.07,"low":16.83,"close":16.89,"volume":21836268,"rsi_14":39.14,"sma_20":17.91,"sma_60":19.42,"sma_120":18.77},{"date":"2024-11-29","open":17.06,"high":17.09,"low":16.88,"close":16.91,"volume":10448685,"rsi_14":39.14,"sma_20":17.82,"sma_60":19.38,"sma_120":18.78},{"date":"2024-12-02","open":16.8,"high":16.88,"low":16.6,"close":16.64,"volume":19835218,"rsi_14":47.26,"sma_20":17.72,"sma_60":19.35,"sma_120":18.79},{"date":"2024-12-03","open":16.78,"high":17.16,"low":16.78,"close":17.03,"volume":19190406,"rsi_14":58.45,"sma_20":17.66,"sma_60":19.33,"sma_120":18.8},{"date":"2024-12-04","open":16.92,"high":17.06,"low":16.8,"close":16.8,"volume":18496886,"rsi_14":58.29,"sma_20":17.58,"sma_60":19.29,"sma_120":18.81},{"date":"2024-12-05","open":16.8,"high":16.97,"low":16.26,"close":16.39,"volume":29851094,"rsi_14":51.3,"sma_20":17.51,"sma_60":19.24,"sma_120":18.82},{"date":"2024-12-06","open":16.31,"high":16.39,"low":16.08,"close":16.22,"volume":20821104,"rsi_14":51.56,"sma_20":17.42,"sma_60":19.18,"sma_120":18.82},{"date":"2024-12-09","open":16.5,"high":16.88,"low":16.49,"close":16.52,"volume":19111944,"rsi_14":48.33,"sma_20":17.36,"sma_60":19.12,"sma_120":18.83},{"date":"2024-12-10","open":16.71,"high":16.78,"low":16.56,"close":16.58,"volume":16378043,"rsi_14":40.76,"sma_20":17.34,"sma_60":19.06,"sma_120":18.83},{"date":"2024-12-11","open":16.61,"high":17.08,"low":16.55,"close":17.05,"volume":15887669,"rsi_14":46.24,"sma_20":17.37,"sma_60":19.01,"sma_120":18.84},{"date":"2024-12-12","open":16.71,"high":16.91,"low":16.58,"close":16.6,"volume":12344420,"rsi_14":37.13,"sma_20":17.39,"sma_60":18.96,"sma_120":18.84},{"date":"2024-12-13","open":16.41,"high":16.5,"low":16.18,"close":16.23,"volume":13364270,"rsi_14":31.91,"sma_20":17.39,"sma_60":18.91,"sma_120":18.84},{"date":"2024-12-16","open":16.11,"high":16.15,"low":15.76,"close":15.81,"volume":19496369,"rsi_14":32.82,"sma_20":17.38,"sma_60":18.84,"sma_120":18.84},{"date":"2024-12-17","open":15.63,"high":15.79,"low":15.58,"close":15.7,"volume":17027099,"rsi_14":32.9,"sma_20":17.33,"sma_60":18.77,"sma_120":18.83},{"date":"2024-12-18","open":15.56,"high":15.64,"low":14.95,"close":15.0,"volume":25106587,"rsi_14":27.51,"sma_20":17.22,"sma_60":18.69,"sma_120":18.82},{"date":"2024-12-19","open":15.03,"high":15.15,"low":14.61,"close":14.73,"volume":24976775,"rsi_14":26.36,"sma_20":17.08,"sma_60":18.6,"sma_120":18.81},{"date":"2024-12-20","open":14.8,"high":15.12,"low":14.66,"close":14.95,"volume":27211144,"rsi_14":31.5,"sma_20":16.95,"sma_60":18.51,"sma_120":18.8},{"date":"2024-12-23","open":14.82,"high":15.1,"low":14.81,"close":15.08,"volume":15753499,"rsi_14":27.35,"sma_20":16.82,"sma_60":18.43,"sma_120":18.79},{"date":"2024-12-24","open":15.09,"high":15.19,"low":14.99,"close":15.19,"volume":9982071,"rsi_14":30.88,"sma_20":16.72,"sma_60":18.36,"sma_120":18.78},{"date":"2024-12-26","open":15.19,"high":15.31,"low":15.12,"close":15.22,"volume":9681092,"rsi_14":34.68,"sma_20":16.63,"sma_60":18.28,"sma_120":18.76},{"date":"2024-12-27","open":15.05,"high":15.25,"low":14.95,"close":15.16,"volume":13640353,"rsi_14":35.77,"sma_20":16.54,"sma_60":18.21,"sma_120":18.75},{"date":"2024-12-30","open":14.99,"high":15.04,"low":14.81,"close":14.95,"volume":17032630,"rsi_14":28.34,"sma_20":16.43,"sma_60":18.14,"sma_120":18.73},{"date":"2024-12-31","open":14.88,"high":15.03,"low":14.86,"close":14.99,"volume":13717941,"rsi_14":27.96,"sma_20":16.35,"sma_60":18.06,"sma_120":18.71},{"date":"2025-01-02","open":15.24,"high":15.53,"low":15.22,"close":15.44,"volume":12594345,"rsi_14":27.57,"sma_20":16.27,"sma_60":17.99,"sma_120":18.68},{"date":"2025-01-03","open":15.38,"high":15.46,"low":15.31,"close":15.32,"volume":11349223,"rsi_14":30.27,"sma_20":16.19,"sma_60":17.93,"sma_120":18.66},{"date":"2025-01-06","open":15.36,"high":15.41,"low":14.99,"close":14.99,"volume":13382543,"rsi_14":30.72,"sma_20":16.12,"sma_60":17.86,"sma_120":18.63},{"date":"2025-01-07","open":15.12,"high":15.4,"low":14.97,"close":15.06,"volume":19091102,"rsi_14":36.82,"sma_20":16.06,"sma_60":17.79,"sma_120":18.6},{"date":"2025-01-08","open":15.09,"high":15.37,"low":15.03,"close":15.32,"volume":23670706,"rsi_14":43.59,"sma_20":16.0,"sma_60":17.72,"sma_120":18.58},{"date":"2025-01-10","open":15.56,"high":15.7,"low":15.16,"close":15.2,"volume":19668068,"rsi_14":54.18,"sma_20":15.92,"sma_60":17.65,"sma_120":18.56},{"date":"2025-01-13","open":14.9,"high":15.06,"low":14.81,"close":14.94,"volume":15950748,"rsi_14":54.4,"sma_20":15.82,"sma_60":17.57,"sma_120":18.54},{"date":"2025-01-14","open":14.84,"high":15.18,"low":14.81,"close":15.07,"volume":17325222,"rsi_14":52.5,"sma_20":15.74,"sma_60":17.49,"sma_120":18.51},{"date":"2025-01-15","open":15.28,"high":15.41,"low":15.11,"close":15.32,"volume":15353913,"rsi_14":54.94,"sma_20":15.69,"sma_60":17.42,"sma_120":18.49},{"date":"2025-01-16","open":15.4,"high":15.43,"low":15.19,"close":15.23,"volume":14346106,"rsi_14":50.8,"sma_20":15.66,"sma_60":17.33,"sma_120":18.47},{"date":"2025-01-17","open":15.21,"high":15.87,"low":15.07,"close":15.47,"volume":15380407,"rsi_14":54.78,"sma_20":15.65,"sma_60":17.25,"sma_120":18.46},{"date":"2025-01-21","open":15.42,"high":15.68,"low":15.34,"close":15.45,"volume":17582512,"rsi_14":55.6,"sma_20":15.67,"sma_60":17.16,"sma_120":18.44},{"date":"2025-01-22","open":15.57,"high":15.59,"low":15.21,"close":15.25,"volume":18224427,"rsi_14":55.81,"sma_20":15.7,"sma_60":17.08,"sma_120":18.42},{"date":"2025-01-23","open":15.09,"high":15.41,"low":14.96,"close":15.3,"volume":27101232,"rsi_14":55.97,"sma_20":15.72,"sma_60":17.01,"sma_120":18.4},{"date":"2025-01-24","open":15.54,"high":16.01,"low":15.42,"close":15.6,"volume":22369445,"rsi_14":53.17,"sma_20":15.74,"sma_60":16.95,"sma_120":18.38},{"date":"2025-01-27","open":15.35,"high":15.56,"low":15.19,"close":15.53,"volume":28150379,"rsi_14":54.47,"sma_20":15.76,"sma_60":16.88,"sma_120":18.37},{"date":"2025-01-28","open":15.53,"high":15.7,"low":15.39,"close":15.43,"volume":16978771,"rsi_14":60.36,"sma_20":15.77,"sma_60":16.81,"sma_120":18.36},{"date":"2025-01-29","open":15.36,"high":15.6,"low":15.18,"close":15.43,"volume":20227240,"rsi_14":59.07,"sma_20":15.78,"sma_60":16.74,"sma_120":18.34},{"date":"2025-01-30","open":15.7,"high":16.27,"low":15.67,"close":16.02,"volume":28856595,"rsi_14":64.66,"sma_20":15.84,"sma_60":16.7,"sma_120":18.34},{"date":"2025-01-31","open":16.22,"high":16.3,"low":15.8,"close":15.83,"volume":25844643,"rsi_14":62.65,"sma_20":15.88,"sma_60":16.65,"sma_120":18.33},{"date":"2025-02-03","open":15.88,"high":16.16,"low":15.79,"close":16.01,"volume":15212430,"rsi_14":72.29,"sma_20":15.91,"sma_60":16.61,"sma_120":18.33},{"date":"2025-02-04","open":16.05,"high":16.26,"low":15.92,"close":16.13,"volume":19162091,"rsi_14":72.18,"sma_20":15.96,"sma_60":16.58,"sma_120":18.31},{"date":"2025-02-05","open":16.29,"high":16.67,"low":16.29,"close":16.58,"volume":32320765,"rsi_14":74.35,"sma_20":16.04,"sma_60":16.55,"sma_120":18.29},{"date":"2025-02-06","open":16.58,"high":16.66,"low":16.48,"close":16.61,"volume":19593068,"rsi_14":77.19,"sma_20":16.12,"sma_60":16.53,"sma_120":18.27},{"date":"2025-02-07","open":16.77,"high":16.91,"low":16.36,"close":16.48,"volume":28469826,"rsi_14":70.63,"sma_20":16.18,"sma_60":16.51,"sma_120":18.26},{"date":"2025-02-10","open":16.93,"high":17.09,"low":16.74,"close":16.87,"volume":25567727,"rsi_14":75.17,"sma_20":16.26,"sma_60":16.51,"sma_120":18.24},{"date":"2025-02-11","open":16.77,"high":16.8,"low":16.5,"close":16.51,"volume":26961232,"rsi_14":71.24,"sma_20":16.35,"sma_60":16.51,"sma_120":18.21},{"date":"2025-02-12","open":16.77,"high":17.89,"low":16.66,"close":17.57,"volume":40633537,"rsi_14":78.59,"sma_20":16.48,"sma_60":16.54,"sma_120":18.19},{"date":"2025-02-13","open":17.62,"high":17.92,"low":17.45,"close":17.83,"volume":34918852,"rsi_14":78.38,"sma_20":16.61,"sma_60":16.56,"sma_120":18.18},{"date":"2025-02-14","open":17.88,"high":17.91,"low":17.33,"close":17.35,"volume":29073003,"rsi_14":70.89,"sma_20":16.71,"sma_60":16.58,"sma_120":18.16},{"date":"2025-02-18","open":17.73,"high":17.81,"low":17.47,"close":17.76,"volume":25415325,"rsi_14":74.9,"sma_20":16.83,"sma_60":16.6,"sma_120":18.14},{"date":"2025-02-19","open":17.69,"high":18.42,"low":17.54,"close":18.16,"volume":39808097,"rsi_14":76.91,"sma_20":16.97,"sma_60":16.62,"sma_120":18.12},{"date":"2025-02-20","open":18.23,"high":18.52,"low":18.13,"close":18.2,"volume":25507062,"rsi_14":74.09,"sma_20":17.13,"sma_60":16.64,"sma_120":18.11},{"date":"2025-02-21","open":18.07,"high":18.15,"low":17.67,"close":17.7,"volume":29781871,"rsi_14":69.34,"sma_20":17.25,"sma_60":16.64,"sma_120":18.1},{"date":"2025-02-24","open":17.86,"high":17.88,"low":17.51,"close":17.67,"volume":23467891,"rsi_14":67.7,"sma_20":17.36,"sma_60":16.64,"sma_120":18.08},{"date":"2025-02-25","open":17.55,"high":17.61,"low":17.15,"close":17.47,"volume":29557348,"rsi_14":64.15,"sma_20":17.46,"sma_60":16.65,"sma_120":18.06},{"date":"2025-02-26","open":17.4,"high":17.92,"low":17.32,"close":17.84,"volume":32153965,"rsi_14":63.49,"sma_20":17.58,"sma_60":16.66,"sma_120":18.05},{"date":"2025-02-27","open":17.55,"high":17.59,"low":17.18,"close":17.2,"volume":28898861,"rsi_14":55.6,"sma_20":17.67,"sma_60":16.66,"sma_120":18.04},{"date":"2025-02-28","open":16.88,"high":17.28,"low":16.81,"close":17.26,"volume":35394835,"rsi_14":56.64,"sma_20":17.73,"sma_60":16.67,"sma_120":18.03},{"date":"2025-03-03","open":17.54,"high":17.68,"low":17.12,"close":17.2,"volume":22339095,"rsi_14":52.5,"sma_20":17.8,"sma_60":16.68,"sma_120":18.02},{"date":"2025-03-04","open":17.51,"high":17.53,"low":17.0,"close":17.24,"volume":24962605,"rsi_14":57.05,"sma_20":17.86,"sma_60":16.68,"sma_120":18.0},{"date":"2025-03-05","open":17.49,"high":17.97,"low":17.38,"close":17.95,"volume":23787278,"rsi_14":53.36,"sma_20":17.95,"sma_60":16.7,"sma_120":17.99},{"date":"2025-03-06","open":17.83,"high":18.26,"low":17.76,"close":17.95,"volume":22062069,"rsi_14":50.25,"sma_20":18.01,"sma_60":16.72,"sma_120":17.98},{"date":"2025-03-07","open":17.87,"high":18.36,"low":17.8,"close":18.09,"volume":25565746,"rsi_14":58.97,"sma_20":18.08,"sma_60":16.75,"sma_120":17.97},{"date":"2025-03-10","open":17.99,"high":18.17,"low":17.56,"close":17.7,"volume":25989500,"rsi_14":47.81,"sma_20":18.14,"sma_60":16.77,"sma_120":17.94},{"date":"2025-03-11","open":17.88,"high":18.17,"low":17.72,"close":17.94,"volume":20367533,"rsi_14":45.27,"sma_20":18.19,"sma_60":16.79,"sma_120":17.93},{"date":"2025-03-12","open":17.88,"high":17.99,"low":17.63,"close":17.84,"volume":19500254,"rsi_14":43.26,"sma_20":18.25,"sma_60":16.8,"sma_120":17.91},{"date":"2025-03-13","open":17.98,"high":18.56,"low":17.91,"close":18.22,"volume":30317991,"rsi_14":56.27,"sma_20":18.28,"sma_60":16.83,"sma_120":17.9},{"date":"2025-03-14","open":18.5,"high":18.55,"low":18.24,"close":18.26,"volume":22185282,"rsi_14":57.39,"sma_20":18.3,"sma_60":16.86,"sma_120":17.89},{"date":"2025-03-17","open":18.37,"high":18.72,"low":18.37,"close":18.65,"volume":19224630,"rsi_14":65.21,"sma_20":18.36,"sma_60":16.91,"sma_120":17.88},{"date":"2025-03-18","open":19.09,"high":19.2,"low":18.77,"close":18.8,"volume":28703887,"rsi_14":62.87,"sma_20":18.41,"sma_60":16.96,"sma_120":17.87},{"date":"2025-03-19","open":18.83,"high":18.93,"low":18.67,"close":18.86,"volume":21637299,"rsi_14":78.37,"sma_20":18.44,"sma_60":17.03,"sma_120":17.86},{"date":"2025-03-20","open":18.66,"high":18.89,"low":18.57,"close":18.75,"volume":11141688,"rsi_14":76.47,"sma_20":18.46,"sma_60":17.1,"sma_120":17.85},{"date":"2025-03-21","open":18.49,"high":18.6,"low":18.21,"close":18.35,"volume":25016602,"rsi_14":68.21,"sma_20":18.49,"sma_60":17.15,"sma_120":17.83},{"date":"2025-03-24","open":18.41,"high":18.54,"low":18.35,"close":18.37,"volume":14750692,"rsi_14":68.01,"sma_20":18.52,"sma_60":17.21,"sma_120":17.82},{"date":"2025-03-25","open":18.58,"high":18.91,"low":18.58,"close":18.82,"volume":19124616,"rsi_14":65.08,"sma_20":18.59,"sma_60":17.27,"sma_120":17.81},{"date":"2025-03-26","open":18.9,"high":19.0,"low":18.68,"close":18.78,"volume":14958392,"rsi_14":64.21,"sma_20":18.63,"sma_60":17.33,"sma_120":17.81},{"date":"2025-03-27","open":18.93,"high":19.08,"low":18.82,"close":19.02,"volume":15567435,"rsi_14":65.48,"sma_20":18.72,"sma_60":17.39,"sma_120":17.8},{"date":"2025-03-28","open":19.21,"high":19.34,"low":18.56,"close":18.61,"volume":23714079,"rsi_14":65.06,"sma_20":18.79,"sma_60":17.45,"sma_120":17.79},{"date":"2025-03-31","open":18.87,"high":18.96,"low":18.26,"close":18.91,"volume":27744663,"rsi_14":65.62,"sma_20":18.87,"sma_60":17.52,"sma_120":17.79},{"date":"2025-04-01","open":18.96,"high":19.21,"low":18.79,"close":19.12,"volume":25220220,"rsi_14":70.12,"sma_20":18.97,"sma_60":17.58,"sma_120":17.79},{"date":"2025-04-02","open":19.17,"high":19.2,"low":18.64,"close":18.88,"volume":19210943,"rsi_14":60.83,"sma_20":19.02,"sma_60":17.64,"sma_120":17.78},{"date":"2025-04-03","open":17.86,"high":19.22,"low":17.82,"close":18.85,"volume":37346491,"rsi_14":59.62,"sma_20":19.06,"sma_60":17.7,"sma_120":17.78},{"date":"2025-04-04","open":18.29,"high":18.46,"low":17.13,"close":17.18,"volume":37354128,"rsi_14":32.96,"sma_20":19.02,"sma_60":17.74,"sma_120":17.76},{"date":"2025-04-07","open":16.68,"high":18.04,"low":16.53,"close":17.16,"volume":30450430,"rsi_14":30.39,"sma_20":18.99,"sma_60":17.77,"sma_120":17.74},{"date":"2025-04-08","open":17.75,"high":17.87,"low":16.87,"close":17.04,"volume":27258212,"rsi_14":28.6,"sma_20":18.94,"sma_60":17.8,"sma_120":17.72},{"date":"2025-04-09","open":17.66,"high":18.41,"low":17.46,"close":18.28,"volume":41270090,"rsi_14":45.67,"sma_20":18.97,"sma_60":17.86,"sma_120":17.71},{"date":"2025-04-10","open":18.43,"high":18.99,"low":18.29,"close":18.71,"volume":30895203,"rsi_14":53.32,"sma_20":18.99,"sma_60":17.92,"sma_120":17.7},{"date":"2025-04-11","open":19.56,"high":20.27,"low":19.45,"close":20.02,"volume":41834179,"rsi_14":62.32,"sma_20":19.08,"sma_60":18.0,"sma_120":17.71},{"date":"2025-04-14","open":19.79,"high":20.18,"low":19.29,"close":19.85,"volume":25585509,"rsi_14":58.01,"sma_20":19.14,"sma_60":18.07,"sma_120":17.7},{"date":"2025-04-15","open":20.04,"high":20.11,"low":19.72,"close":19.76,"volume":20283345,"rsi_14":57.57,"sma_20":19.19,"sma_60":18.14,"sma_120":17.7},{"date":"2025-04-16","open":20.4,"high":20.53,"low":19.85,"close":20.08,"volume":28268669,"rsi_14":58.07,"sma_20":19.26,"sma_60":18.22,"sma_120":17.69},{"date":"2025-04-17","open":19.86,"high":19.95,"low":19.46,"close":19.62,"volume":19887484,"rsi_14":57.56,"sma_20":19.3,"sma_60":18.3,"sma_120":17.69},{"date":"2025-04-21","open":20.33,"high":20.36,"low":19.66,"close":19.89,"volume":22367433,"rsi_14":57.44,"sma_20":19.38,"sma_60":18.37,"sma_120":17.69},{"date":"2025-04-22","open":20.19,"high":20.26,"low":19.33,"close":19.42,"volume":32353020,"rsi_14":52.2,"sma_20":19.43,"sma_60":18.44,"sma_120":17.69},{"date":"2025-04-23","open":18.49,"high":18.68,"low":18.27,"close":18.54,"volume":37521648,"rsi_14":47.73,"sma_20":19.42,"sma_60":18.49,"sma_120":17.68},{"date":"2025-04-24","open":18.77,"high":18.89,"low":18.46,"close":18.88,"volume":20656919,"rsi_14":50.19,"sma_20":19.42,"sma_60":18.54,"sma_120":17.68},{"date":"2025-04-25","open":18.36,"high":18.63,"low":18.25,"close":18.53,"volume":17057503,"rsi_14":60.33,"sma_20":19.4,"sma_60":18.6,"sma_120":17.67},{"date":"2025-04-28","open":18.44,"high":18.78,"low":18.38,"close":18.77,"volume":16495558,"rsi_14":62.03,"sma_20":19.41,"sma_60":18.64,"sma_120":17.67},{"date":"2025-04-29","open":18.57,"high":18.72,"low":18.34,"close":18.38,"volume":15790625,"rsi_14":59.61,"sma_20":19.38,"sma_60":18.68,"sma_120":17.67},{"date":"2025-04-30","open":18.23,"high":18.56,"low":18.23,"close":18.52,"volume":14034510,"rsi_14":51.99,"sma_20":19.35,"sma_60":18.73,"sma_120":17.67},{"date":"2025-05-01","open":18.03,"high":18.12,"low":17.78,"close":17.87,"volume":19966902,"rsi_14":43.06,"sma_20":19.3,"sma_60":18.75,"sma_120":17.66},{"date":"2025-05-02","open":18.13,"high":18.15,"low":17.63,"close":17.9,"volume":19715829,"rsi_14":28.02,"sma_20":19.25,"sma_60":18.77,"sma_120":17.66},{"date":"2025-05-05","open":18.35,"high":18.36,"low":17.93,"close":18.13,"volume":21127936,"rsi_14":32.34,"sma_20":19.3,"sma_60":18.8,"sma_120":17.67},{"date":"2025-05-06","open":18.51,"high":18.75,"low":18.36,"close":18.7,"volume":27327396,"rsi_14":40.11,"sma_20":19.38,"sma_60":18.84,"sma_120":17.67},{"date":"2025-05-07","open":18.23,"high":19.05,"low":18.13,"close":18.87,"volume":32362144,"rsi_14":38.32,"sma_20":19.47,"sma_60":18.87,"sma_120":17.69},{"date":"2025-05-08","open":18.78,"high":18.88,"low":18.34,"close":18.34,"volume":21284071,"rsi_14":37.89,"sma_20":19.47,"sma_60":18.9,"sma_120":17.7},{"date":"2025-05-09","open":18.52,"high":18.93,"low":18.36,"close":18.93,"volume":10664186,"rsi_14":41.36,"sma_20":19.48,"sma_60":18.92,"sma_120":17.73},{"date":"2025-05-12","open":18.12,"high":18.2,"low":17.59,"close":17.73,"volume":21013753,"rsi_14":36.57,"sma_20":19.37,"sma_60":18.92,"sma_120":17.74},{"date":"2025-05-13","open":17.82,"high":17.82,"low":17.49,"close":17.66,"volume":14911517,"rsi_14":42.02,"sma_20":19.25,"sma_60":18.92,"sma_120":17.75},{"date":"2025-05-14","open":17.33,"high":17.33,"low":16.99,"close":17.15,"volume":21020101,"rsi_14":34.71,"sma_20":19.12,"sma_60":18.91,"sma_120":17.75},{"date":"2025-05-15","open":17.33,"high":17.49,"low":17.16,"close":17.46,"volume":26560308,"rsi_14":40.48,"sma_20":18.98,"sma_60":18.89,"sma_120":17.76},{"date":"2025-05-16","open":16.93,"high":17.4,"low":16.93,"close":17.34,"volume":16196207,"rsi_14":36.99,"sma_20":18.87,"sma_60":18.88,"sma_120":17.76},{"date":"2025-05-19","open":17.56,"high":17.71,"low":17.46,"close":17.7,"volume":10833529,"rsi_14":43.77,"sma_20":18.75,"sma_60":18.88,"sma_120":17.76},{"date":"2025-05-20","open":17.73,"high":18.19,"low":17.7,"close":18.16,"volume":13780083,"rsi_14":46.89,"sma_20":18.69,"sma_60":18.88,"sma_120":17.76},{"date":"2025-05-21","open":18.24,"high":18.46,"low":18.21,"close":18.3,"volume":15024524,"rsi_14":54.14,"sma_20":18.68,"sma_60":18.89,"sma_120":17.77},{"date":"2025-05-22","open":18.23,"high":18.29,"low":17.91,"close":18.16,"volume":14365236,"rsi_14":52.35,"sma_20":18.64,"sma_60":18.9,"sma_120":17.78},{"date":"2025-05-23","open":18.47,"high":18.61,"low":18.29,"close":18.55,"volume":11909671,"rsi_14":53.77,"sma_20":18.64,"sma_60":18.92,"sma_120":17.79},{"date":"2025-05-27","open":18.13,"high":18.53,"low":18.07,"close":18.38,"volume":11570760,"rsi_14":46.88,"sma_20":18.62,"sma_60":18.94,"sma_120":17.8},{"date":"2025-05-28","open":18.5,"high":18.58,"low":18.3,"close":18.5,"volume":10970766,"rsi_14":46.37,"sma_20":18.63,"sma_60":18.96,"sma_120":17.82},{"date":"2025-05-29","open":18.52,"high":18.63,"low":18.34,"close":18.48,"volume":9072549,"rsi_14":51.48,"sma_20":18.63,"sma_60":18.98,"sma_120":17.83},{"date":"2025-05-30","open":18.45,"high":18.77,"low":18.41,"close":18.73,"volume":16892167,"rsi_14":46.5,"sma_20":18.67,"sma_60":18.99,"sma_120":17.85},{"date":"2025-06-02","open":19.01,"high":19.9,"low":19.0,"close":19.87,"volume":27231092,"rsi_14":74.82,"sma_20":18.76,"sma_60":19.02,"sma_120":17.87},{"date":"2025-06-03","open":19.63,"high":19.74,"low":19.44,"close":19.64,"volume":17607552,"rsi_14":72.08,"sma_20":18.83,"sma_60":19.05,"sma_120":17.9},{"date":"2025-06-04","open":19.77,"high":19.85,"low":19.64,"close":19.69,"volume":10699184,"rsi_14":82.26,"sma_20":18.88,"sma_60":19.08,"sma_120":17.93},{"date":"2025-06-05","open":19.96,"high":20.28,"low":19.47,"close":19.58,"volume":15538280,"rsi_14":78.26,"sma_20":18.91,"sma_60":19.11,"sma_120":17.95},{"date":"2025-06-06","open":19.54,"high":19.59,"low":19.13,"close":19.38,"volume":18793171,"rsi_14":76.39,"sma_20":18.96,"sma_60":19.13,"sma_120":17.97},{"date":"2025-06-09","open":19.42,"high":19.92,"low":19.36,"close":19.86,"volume":18650682,"rsi_14":77.12,"sma_20":19.0,"sma_60":19.16,"sma_120":18.0},{"date":"2025-06-10","open":19.97,"high":20.0,"low":19.49,"close":19.59,"volume":12444275,"rsi_14":68.56,"sma_20":19.09,"sma_60":19.18,"sma_120":18.02},{"date":"2025-06-11","open":19.63,"high":19.81,"low":19.56,"close":19.79,"volume":11106750,"rsi_14":68.98,"sma_20":19.2,"sma_60":19.2,"sma_120":18.05},{"date":"2025-06-12","open":20.03,"high":20.58,"low":19.91,"close":20.46,"volume":24651051,"rsi_14":76.4,"sma_20":19.36,"sma_60":19.22,"sma_120":18.09},{"date":"2025-06-13","open":20.69,"high":21.14,"low":20.48,"close":21.11,"volume":30581759,"rsi_14":77.75,"sma_20":19.54,"sma_60":19.26,"sma_120":18.14},{"date":"2025-06-16","open":20.89,"high":21.22,"low":20.82,"close":20.93,"volume":33734750,"rsi_14":77.58,"sma_20":19.72,"sma_60":19.3,"sma_120":18.2},{"date":"2025-06-17","open":21.02,"high":21.08,"low":20.6,"close":20.87,"volume":15989340,"rsi_14":75.95,"sma_20":19.88,"sma_60":19.34,"sma_120":18.24},{"date":"2025-06-18","open":20.83,"high":20.86,"low":20.54,"close":20.66,"volume":13609890,"rsi_14":72.71,"sma_20":20.0,"sma_60":19.38,"sma_120":18.29},{"date":"2025-06-20","open":20.42,"high":20.93,"low":20.34,"close":20.47,"volume":16376982,"rsi_14":68.86,"sma_20":20.11,"sma_60":19.4,"sma_120":18.33},{"date":"2025-06-23","open":20.47,"high":20.97,"low":20.47,"close":20.71,"volume":11463128,"rsi_14":61.32,"sma_20":20.23,"sma_60":19.43,"sma_120":18.38},{"date":"2025-06-24","open":20.08,"high":20.42,"low":19.99,"close":20.22,"volume":15233207,"rsi_14":57.25,"sma_20":20.31,"sma_60":19.45,"sma_120":18.42},{"date":"2025-06-25","open":20.13,"high":20.63,"low":20.13,"close":20.4,"volume":12236074,"rsi_14":58.67,"sma_20":20.41,"sma_60":19.48,"sma_120":18.47},{"date":"2025-06-26","open":20.45,"high":20.75,"low":20.45,"close":20.73,"volume":12116923,"rsi_14":63.21,"sma_20":20.52,"sma_60":19.51,"sma_120":18.51},{"date":"2025-06-27","open":20.21,"high":20.43,"low":19.9,"close":20.0,"volume":12872907,"rsi_14":56.45,"sma_20":20.59,"sma_60":19.52,"sma_120":18.55},{"date":"2025-06-30","open":20.02,"high":20.36,"low":19.93,"close":20.36,"volume":8116474,"rsi_14":55.28,"sma_20":20.68,"sma_60":19.55,"sma_120":18.59},{"date":"2025-07-01","open":20.69,"high":20.79,"low":20.35,"close":20.38,"volume":8458739,"rsi_14":58.82,"sma_20":20.7,"sma_60":19.57,"sma_120":18.64},{"date":"2025-07-02","open":20.55,"high":20.83,"low":20.41,"close":20.75,"volume":9773993,"rsi_14":60.29,"sma_20":20.76,"sma_60":19.63,"sma_120":18.68},{"date":"2025-07-03","open":20.54,"high":21.05,"low":20.54,"close":20.98,"volume":7362036,"rsi_14":56.15,"sma_20":20.83,"sma_60":19.69,"sma_120":18.73},{"date":"2025-07-07","open":20.68,"high":21.2,"low":20.5,"close":21.12,"volume":9909025,"rsi_14":50.13,"sma_20":20.91,"sma_60":19.76,"sma_120":18.78},{"date":"2025-07-08","open":21.01,"high":21.06,"low":20.09,"close":20.27,"volume":13254003,"rsi_14":42.41,"sma_20":20.95,"sma_60":19.79,"sma_120":18.82},{"date":"2025-07-09","open":20.28,"high":20.51,"low":20.11,"close":20.43,"volume":9411739,"rsi_14":45.1,"sma_20":20.98,"sma_60":19.82,"sma_120":18.87},{"date":"2025-07-10","open":20.5,"high":20.6,"low":20.32,"close":20.6,"volume":7442692,"rsi_14":49.34,"sma_20":21.03,"sma_60":19.83,"sma_120":18.91},{"date":"2025-07-11","open":20.82,"high":20.89,"low":20.57,"close":20.75,"volume":8634487,"rsi_14":53.11,"sma_20":21.08,"sma_60":19.84,"sma_120":18.96},{"date":"2025-07-14","open":20.75,"high":20.98,"low":20.73,"close":20.77,"volume":7611105,"rsi_14":50.7,"sma_20":21.1,"sma_60":19.86,"sma_120":19.0},{"date":"2025-07-15","open":20.73,"high":20.91,"low":20.29,"close":20.56,"volume":10939352,"rsi_14":54.39,"sma_20":21.07,"sma_60":19.87,"sma_120":19.04},{"date":"2025-07-16","open":20.57,"high":21.0,"low":20.49,"close":20.75,"volume":13563425,"rsi_14":54.39,"sma_20":21.06,"sma_60":19.88,"sma_120":19.09},{"date":"2025-07-17","open":20.4,"high":20.43,"low":20.06,"close":20.35,"volume":10057993,"rsi_14":45.21,"sma_20":21.03,"sma_60":19.89,"sma_120":19.13},{"date":"2025-07-18","open":20.52,"high":20.54,"low":20.22,"close":20.27,"volume":7258800,"rsi_14":53.96,"sma_20":21.01,"sma_60":19.9,"sma_120":19.17},{"date":"2025-07-21","open":20.57,"high":21.08,"low":20.57,"close":20.83,"volume":12512531,"rsi_14":56.75,"sma_20":21.03,"sma_60":19.94,"sma_120":19.21},{"date":"2025-07-22","open":21.03,"high":21.4,"low":20.98,"close":21.25,"volume":10680321,"rsi_14":61.04,"sma_20":21.06,"sma_60":19.98,"sma_120":19.26},{"date":"2025-07-23","open":21.25,"high":21.46,"low":21.06,"close":21.13,"volume":10789515,"rsi_14":55.15,"sma_20":21.1,"sma_60":20.02,"sma_120":19.31},{"date":"2025-07-24","open":20.86,"high":21.28,"low":20.64,"close":21.06,"volume":9202522,"rsi_14":51.1,"sma_20":21.14,"sma_60":20.06,"sma_120":19.35},{"date":"2025-07-25","open":20.99,"high":21.4,"low":20.89,"close":21.25,"volume":13248780,"rsi_14":51.9,"sma_20":21.16,"sma_60":20.1,"sma_120":19.39},{"date":"2025-07-28","open":21.06,"high":21.12,"low":20.63,"close":20.93,"volume":11151097,"rsi_14":60.83,"sma_20":21.21,"sma_60":20.14,"sma_120":19.43},{"date":"2025-07-29","open":20.88,"high":21.05,"low":20.72,"close":20.95,"volume":6646704,"rsi_14":59.8,"sma_20":21.25,"sma_60":20.2,"sma_120":19.48},{"date":"2025-07-30","open":20.8,"high":21.02,"low":20.43,"close":20.56,"volume":11746785,"rsi_14":50.46,"sma_20":21.26,"sma_60":20.24,"sma_120":19.51},{"date":"2025-07-31","open":20.68,"high":20.77,"low":20.41,"close":20.58,"volume":13211564,"rsi_14":48.42,"sma_20":21.25,"sma_60":20.28,"sma_120":19.54},{"date":"2025-08-01","open":20.94,"high":21.01,"low":20.58,"close":20.82,"volume":10864615,"rsi_14":51.92,"sma_20":21.25,"sma_60":20.32,"sma_120":19.58},{"date":"2025-08-04","open":21.06,"high":21.7,"low":21.04,"close":21.61,"volume":16795541,"rsi_14":64.41,"sma_20":21.28,"sma_60":20.36,"sma_120":19.62},{"date":"2025-08-05","open":21.37,"high":21.99,"low":21.25,"close":21.96,"volume":12945187,"rsi_14":65.87,"sma_20":21.37,"sma_60":20.43,"sma_120":19.66},{"date":"2025-08-06","open":22.03,"high":22.35,"low":21.95,"close":22.14,"volume":13137676,"rsi_14":74.37,"sma_20":21.46,"sma_60":20.48,"sma_120":19.7},{"date":"2025-08-07","open":22.41,"high":22.81,"low":22.36,"close":22.48,"volume":18825721,"rsi_14":77.86,"sma_20":21.56,"sma_60":20.56,"sma_120":19.74},{"date":"2025-08-08","open":22.76,"high":22.93,"low":22.56,"close":22.83,"volume":19398526,"rsi_14":76.63,"sma_20":21.67,"sma_60":20.65,"sma_120":19.78},{"date":"2025-08-11","open":21.78,"high":22.32,"low":21.56,"close":22.25,"volume":17365439,"rsi_14":63.29,"sma_20":21.75,"sma_60":20.74,"sma_120":19.82},{"date":"2025-08-12","open":22.49,"high":22.97,"low":22.36,"close":22.89,"volume":14149450,"rsi_14":70.24,"sma_20":21.87,"sma_60":20.83,"sma_120":19.86},{"date":"2025-08-13","open":22.98,"high":23.52,"low":22.95,"close":23.25,"volume":18507829,"rsi_14":73.39,"sma_20":22.01,"sma_60":20.93,"sma_120":19.9},{"date":"2025-08-14","open":23.18,"high":23.29,"low":22.91,"close":23.01,"volume":11160756,"rsi_14":68.8,"sma_20":22.15,"sma_60":21.02,"sma_120":19.95},{"date":"2025-08-15","open":23.11,"high":23.5,"low":22.83,"close":23.48,"volume":11336536,"rsi_14":76.12,"sma_20":22.32,"sma_60":21.11,"sma_120":20.0},{"date":"2025-08-18","open":23.5,"high":23.81,"low":23.39,"close":23.64,"volume":10947729,"rsi_14":76.44,"sma_20":22.46,"sma_60":21.2,"sma_120":20.05},{"date":"2025-08-19","open":23.63,"high":23.85,"low":23.31,"close":23.35,"volume":16515365,"rsi_14":78.08,"sma_20":22.57,"sma_60":21.29,"sma_120":20.09},{"date":"2025-08-20","open":23.63,"high":24.42,"low":23.57,"close":24.2,"volume":23209888,"rsi_14":81.21,"sma_20":22.74,"sma_60":21.38,"sma_120":20.15},{"date":"2025-08-21","open":24.28,"high":24.97,"low":24.25,"close":24.87,"volume":22189597,"rsi_14":82.5,"sma_20":22.94,"sma_60":21.5,"sma_120":20.22},{"date":"2025-08-22","open":24.69,"high":25.69,"low":24.63,"close":25.53,"volume":21545190,"rsi_14":82.11,"sma_20":23.16,"sma_60":21.61,"sma_120":20.29},{"date":"2025-08-25","open":25.51,"high":25.92,"low":25.48,"close":25.6,"volume":11876920,"rsi_14":81.27,"sma_20":23.4,"sma_60":21.74,"sma_120":20.36},{"date":"2025-08-26","open":25.64,"high":26.1,"low":25.51,"close":26.08,"volume":14331037,"rsi_14":82.17,"sma_20":23.67,"sma_60":21.86,"sma_120":20.43},{"date":"2025-08-27","open":25.98,"high":25.98,"low":25.6,"close":25.75,"volume":12605762,"rsi_14":76.75,"sma_20":23.93,"sma_60":21.96,"sma_120":20.49},{"date":"2025-08-28","open":25.76,"high":25.8,"low":25.47,"close":25.6,"volume":16203277,"rsi_14":73.48,"sma_20":24.19,"sma_60":22.07,"sma_120":20.56},{"date":"2025-08-29","open":25.63,"high":26.29,"low":25.63,"close":26.09,"volume":18047852,"rsi_14":82.5,"sma_20":24.45,"sma_60":22.18,"sma_120":20.63},{"date":"2025-09-02","open":26.45,"high":26.65,"low":26.01,"close":26.38,"volume":21678307,"rsi_14":81.35,"sma_20":24.69,"sma_60":22.29,"sma_120":20.7},{"date":"2025-09-03","open":26.59,"high":26.75,"low":26.38,"close":26.57,"volume":18583320,"rsi_14":80.75,"sma_20":24.92,"sma_60":22.41,"sma_120":20.77},{"date":"2025-09-04","open":26.34,"high":26.81,"low":26.28,"close":26.68,"volume":15873966,"rsi_14":84.91,"sma_20":25.14,"sma_60":22.53,"sma_120":20.84},{"date":"2025-09-05","open":27.05,"high":27.9,"low":26.87,"close":27.83,"volume":21138910,"rsi_14":86.71,"sma_20":25.41,"sma_60":22.67,"sma_120":20.92},{"date":"2025-09-08","open":28.18,"high":28.55,"low":27.87,"close":28.4,"volume":20154125,"rsi_14":87.6,"sma_20":25.69,"sma_60":22.81,"sma_120":21.01},{"date":"2025-09-09","open":28.66,"high":28.76,"low":28.25,"close":28.57,"volume":23839427,"rsi_14":92.06,"sma_20":26.01,"sma_60":22.95,"sma_120":21.09},{"date":"2025-09-10","open":28.75,"high":29.19,"low":28.71,"close":28.88,"volume":16591859,"rsi_14":91.28,"sma_20":26.3,"sma_60":23.08,"sma_120":21.17},{"date":"2025-09-11","open":28.5,"high":28.84,"low":28.33,"close":28.8,"volume":16967743,"rsi_14":88.62,"sma_20":26.58,"sma_60":23.22,"sma_120":21.26},{"date":"2025-09-12","open":28.88,"high":28.99,"low":28.23,"close":28.44,"volume":19321036,"rsi_14":80.04,"sma_20":26.85,"sma_60":23.34,"sma_120":21.34},{"date":"2025-09-15","open":28.37,"high":28.53,"low":28.06,"close":28.44,"volume":13820925,"rsi_14":79.7,"sma_20":27.1,"sma_60":23.48,"sma_120":21.43},{"date":"2025-09-16","open":28.45,"high":28.57,"low":28.02,"close":28.26,"volume":15027421,"rsi_14":73.9,"sma_20":27.33,"sma_60":23.61,"sma_120":21.5},{"date":"2025-09-17","open":27.9,"high":29.28,"low":27.81,"close":28.88,"volume":27954819,"rsi_14":82.94,"sma_20":27.6,"sma_60":23.75,"sma_120":21.59},{"date":"2025-09-18","open":28.64,"high":29.5,"low":28.49,"close":29.46,"volume":24811653,"rsi_14":87.38,"sma_20":27.86,"sma_60":23.9,"sma_120":21.68},{"date":"2025-09-19","open":29.55,"high":32.53,"low":29.54,"close":32.32,"volume":71168505,"rsi_14":91.62,"sma_20":28.24,"sma_60":24.1,"sma_120":21.79},{"date":"2025-09-22","open":33.37,"high":34.98,"low":33.35,"close":34.64,"volume":51712685,"rsi_14":93.41,"sma_20":28.7,"sma_60":24.34,"sma_120":21.92},{"date":"2025-09-23","open":34.72,"high":35.37,"low":33.64,"close":33.84,"volume":35714736,"rsi_14":85.88,"sma_20":29.11,"sma_60":24.57,"sma_120":22.05},{"date":"2025-09-24","open":33.85,"high":33.96,"low":32.47,"close":32.89,"volume":29833541,"rsi_14":78.3,"sma_20":29.45,"sma_60":24.79,"sma_120":22.17},{"date":"2025-09-25","open":33.02,"high":34.06,"low":32.86,"close":33.57,"volume":23986585,"rsi_14":77.31,"sma_20":29.84,"sma_60":25.01,"sma_120":22.29},{"date":"2025-09-26","open":33.69,"high":33.97,"low":33.12,"close":33.78,"volume":21678161,"rsi_14":76.52,"sma_20":30.25,"sma_60":25.23,"sma_120":22.43},{"date":"2025-09-29","open":34.41,"high":34.91,"low":32.22,"close":32.47,"volume":64479344,"rsi_14":67.27,"sma_20":30.58,"sma_60":25.43,"sma_120":22.56},{"date":"2025-09-30","open":32.02,"high":32.83,"low":31.94,"close":32.11,"volume":34285248,"rsi_14":64.22,"sma_20":30.87,"sma_60":25.61,"sma_120":22.69},{"date":"2025-10-01","open":32.43,"high":33.43,"low":32.38,"close":33.03,"volume":20316489,"rsi_14":67.34,"sma_20":31.2,"sma_60":25.83,"sma_120":22.81},{"date":"2025-10-02","open":33.19,"high":33.36,"low":31.9,"close":33.23,"volume":21691117,"rsi_14":69.93,"sma_20":31.53,"sma_60":26.05,"sma_120":22.93},{"date":"2025-10-03","open":33.27,"high":33.42,"low":32.99,"close":33.26,"volume":11800902,"rsi_14":70.0,"sma_20":31.81,"sma_60":26.26,"sma_120":23.05},{"date":"2025-10-06","open":33.91,"high":34.51,"low":33.31,"close":33.34,"volume":21519521,"rsi_14":71.29,"sma_20":32.06,"sma_60":26.47,"sma_120":23.16},{"date":"2025-10-07","open":33.36,"high":33.37,"low":32.15,"close":32.55,"volume":19493238,"rsi_14":65.13,"sma_20":32.26,"sma_60":26.67,"sma_120":23.27},{"date":"2025-10-08","open":33.32,"high":33.42,"low":32.86,"close":33.21,"volume":16506101,"rsi_14":65.38,"sma_20":32.48,"sma_60":26.89,"sma_120":23.38},{"date":"2025-10-09","open":33.33,"high":33.33,"low":31.98,"close":32.37,"volume":16695096,"rsi_14":50.24,"sma_20":32.67,"sma_60":27.08,"sma_120":23.48},{"date":"2025-10-10","open":32.53,"high":32.53,"low":31.81,"close":32.08,"volume":18433545,"rsi_14":34.25,"sma_20":32.85,"sma_60":27.28,"sma_120":23.59},{"date":"2025-10-13","open":33.04,"high":33.23,"low":32.44,"close":32.74,"volume":11958548,"rsi_14":43.15,"sma_20":33.07,"sma_60":27.5,"sma_120":23.7},{"date":"2025-10-14","open":32.4,"high":33.11,"low":32.32,"close":32.63,"volume":13846211,"rsi_14":48.16,"sma_20":33.29,"sma_60":27.69,"sma_120":23.82},{"date":"2025-10-15","open":33.07,"high":34.02,"low":33.03,"close":33.98,"volume":22250961,"rsi_14":52.62,"sma_20":33.55,"sma_60":27.91,"sma_120":23.94},{"date":"2025-10-16","open":34.5,"high":35.66,"low":34.2,"close":34.93,"volume":21840882,"rsi_14":56.67,"sma_20":33.83,"sma_60":28.14,"sma_120":24.08},{"date":"2025-10-17","open":34.27,"high":34.27,"low":32.03,"close":32.65,"volume":25959962,"rsi_14":50.97,"sma_20":33.85,"sma_60":28.34,"sma_120":24.2},{"date":"2025-10-20","open":33.64,"high":34.13,"low":33.01,"close":34.03,"volume":15869787,"rsi_14":59.09,"sma_20":33.82,"sma_60":28.56,"sma_120":24.33},{"date":"2025-10-21","open":31.63,"high":31.88,"low":30.67,"close":30.86,"volume":25722402,"rsi_14":41.55,"sma_20":33.67,"sma_60":28.73,"sma_120":24.44},{"date":"2025-10-22","open":29.93,"high":31.05,"low":29.74,"close":30.89,"volume":28767724,"rsi_14":40.73,"sma_20":33.56,"sma_60":28.89,"sma_120":24.54},{"date":"2025-10-23","open":31.7,"high":31.82,"low":31.24,"close":31.29,"volume":16673584,"rsi_14":42.43,"sma_20":33.45,"sma_60":29.07,"sma_120":24.66},{"date":"2025-10-24","open":30.63,"high":32.81,"low":30.51,"close":31.82,"volume":31910640,"rsi_14":44.36,"sma_20":33.35,"sma_60":29.26,"sma_120":24.77},{"date":"2025-10-27","open":30.72,"high":31.35,"low":30.35,"close":31.19,"volume":21482009,"rsi_14":44.91,"sma_20":33.28,"sma_60":29.44,"sma_120":24.88},{"date":"2025-10-28","open":30.42,"high":31.31,"low":30.4,"close":31.19,"volume":15662778,"rsi_14":42.0,"sma_20":33.24,"sma_60":29.6,"sma_120":24.98},{"date":"2025-10-29","open":31.71,"high":31.79,"low":31.16,"close":31.41,"volume":15481476,"rsi_14":46.0,"sma_20":33.16,"sma_60":29.76,"sma_120":25.09},{"date":"2025-10-30","open":31.45,"high":32.43,"low":31.23,"close":32.39,"volume":13604187,"rsi_14":51.24,"sma_20":33.11,"sma_60":29.93,"sma_120":25.2},{"date":"2025-10-31","open":32.39,"high":32.46,"low":31.68,"close":32.14,"volume":9868105,"rsi_14":47.52,"sma_20":33.05,"sma_60":30.09,"sma_120":25.33},{"date":"2025-11-03","open":32.05,"high":32.6,"low":31.8,"close":32.39,"volume":9736605,"rsi_14":49.05,"sma_20":33.01,"sma_60":30.25,"sma_120":25.45},{"date":"2025-11-04","open":31.42,"high":31.67,"low":30.97,"close":31.03,"volume":11495220,"rsi_14":38.12,"sma_20":32.93,"sma_60":30.4,"sma_120":25.57},{"date":"2025-11-05","open":31.48,"high":32.14,"low":31.45,"close":32.13,"volume":9405323,"rsi_14":38.85,"sma_20":32.87,"sma_60":30.55,"sma_120":25.69},{"date":"2025-11-06","open":32.23,"high":32.67,"low":31.75,"close":31.89,"volume":11331084,"rsi_14":46.37,"sma_20":32.85,"sma_60":30.7,"sma_120":25.81},{"date":"2025-11-07","open":31.92,"high":32.44,"low":31.52,"close":32.42,"volume":13757761,"rsi_14":41.7,"sma_20":32.87,"sma_60":30.86,"sma_120":25.94},{"date":"2025-11-10","open":34.0,"high":34.97,"low":33.37,"close":34.09,"volume":27190981,"rsi_14":69.74,"sma_20":32.93,"sma_60":31.04,"sma_120":26.07},{"date":"2025-11-11","open":34.47,"high":35.26,"low":34.02,"close":35.08,"volume":14444222,"rsi_14":72.91,"sma_20":33.06,"sma_60":31.23,"sma_120":26.21},{"date":"2025-11-12","open":35.08,"high":36.84,"low":34.96,"close":36.57,"volume":22157300,"rsi_14":75.79,"sma_20":33.19,"sma_60":31.45,"sma_120":26.37},{"date":"2025-11-13","open":36.65,"high":36.86,"low":35.35,"close":35.68,"volume":19475187,"rsi_14":68.21,"sma_20":33.23,"sma_60":31.64,"sma_120":26.51},{"date":"2025-11-14","open":34.42,"high":36.97,"low":34.26,"close":36.28,"volume":31809376,"rsi_14":74.05,"sma_20":33.42,"sma_60":31.83,"sma_120":26.67},{"date":"2025-11-17","open":36.13,"high":37.38,"low":35.99,"close":36.21,"volume":27808005,"rsi_14":73.57,"sma_20":33.53,"sma_60":32.01,"sma_120":26.81},{"date":"2025-11-18","open":37.03,"high":37.54,"low":36.03,"close":36.98,"volume":30282561,"rsi_14":74.87,"sma_20":33.84,"sma_60":32.21,"sma_120":26.97},{"date":"2025-11-19","open":37.65,"high":37.99,"low":36.83,"close":36.97,"volume":16652968,"rsi_14":72.39,"sma_20":34.15,"sma_60":32.39,"sma_120":27.13},{"date":"2025-11-20","open":36.97,"high":37.37,"low":35.13,"close":35.27,"volume":17709224,"rsi_14":63.45,"sma_20":34.35,"sma_60":32.55,"sma_120":27.26},{"date":"2025-11-21","open":35.38,"high":36.94,"low":34.98,"close":35.81,"volume":15767790,"rsi_14":64.32,"sma_20":34.56,"sma_60":32.72,"sma_120":27.39},{"date":"2025-11-24","open":36.78,"high":38.84,"low":36.67,"close":38.74,"volume":25507752,"rsi_14":78.54,"sma_20":34.94,"sma_60":32.93,"sma_120":27.55},{"date":"2025-11-25","open":38.6,"high":39.15,"low":38.05,"close":38.33,"volume":16767045,"rsi_14":74.18,"sma_20":35.31,"sma_60":33.14,"sma_120":27.71},{"date":"2025-11-26","open":38.66,"high":40.24,"low":38.59,"close":40.15,"volume":25197507,"rsi_14":78.65,"sma_20":35.75,"sma_60":33.37,"sma_120":27.89},{"date":"2025-11-28","open":40.32,"high":41.05,"low":40.04,"close":40.67,"volume":10934902,"rsi_14":78.39,"sma_20":36.17,"sma_60":33.6,"sma_120":28.07},{"date":"2025-12-01","open":41.68,"high":42.39,"low":41.11,"close":41.65,"volume":27799232,"rsi_14":77.26,"sma_20":36.64,"sma_60":33.83,"sma_120":28.25},{"date":"2025-12-02","open":41.18,"high":41.83,"low":39.56,"close":40.37,"volume":15754034,"rsi_14":68.51,"sma_20":37.04,"sma_60":34.04,"sma_120":28.42},{"date":"2025-12-03","open":40.69,"high":41.09,"low":39.83,"close":39.85,"volume":9463583,"rsi_14":62.09,"sma_20":37.48,"sma_60":34.22,"sma_120":28.59},{"date":"2025-12-04","open":39.55,"high":40.44,"low":39.51,"close":40.25,"volume":8615508,"rsi_14":67.8,"sma_20":37.89,"sma_60":34.42,"sma_120":28.75},{"date":"2025-12-05","open":40.73,"high":41.4,"low":40.2,"close":40.38,"volume":10209356,"rsi_14":66.53,"sma_20":38.31,"sma_60":34.61,"sma_120":28.91},{"date":"2025-12-08","open":40.48,"high":40.54,"low":39.37,"close":39.38,"volume":9491802,"rsi_14":61.7,"sma_20":38.66,"sma_60":34.79,"sma_120":29.07},{"date":"2025-12-09","open":39.51,"high":40.33,"low":39.48,"close":40.25,"volume":7568658,"rsi_14":62.02,"sma_20":38.96,"sma_60":34.99,"sma_120":29.23},{"date":"2025-12-10","open":40.14,"high":41.28,"low":39.67,"close":41.09,"volume":15345681,"rsi_14":64.36,"sma_20":39.26,"sma_60":35.21,"sma_120":29.41},{"date":"2025-12-11","open":40.83,"high":43.23,"low":40.46,"close":42.45,"volume":17617358,"rsi_14":76.11,"sma_20":39.55,"sma_60":35.43,"sma_120":29.59},{"date":"2025-12-12","open":43.15,"high":43.36,"low":41.36,"close":42.4,"volume":17680830,"rsi_14":74.77,"sma_20":39.89,"sma_60":35.65,"sma_120":29.78},{"date":"2025-12-15","open":42.91,"high":43.54,"low":42.29,"close":42.64,"volume":12988900,"rsi_14":68.16,"sma_20":40.2,"sma_60":35.82,"sma_120":29.96},{"date":"2025-12-16","open":42.69,"high":43.25,"low":41.88,"close":42.24,"volume":10523243,"rsi_14":68.23,"sma_20":40.5,"sma_60":35.95,"sma_120":30.14},{"date":"2025-12-17","open":42.91,"high":43.33,"low":42.13,"close":42.87,"volume":10732492,"rsi_14":64.03,"sma_20":40.79,"sma_60":36.1,"sma_120":30.34},{"date":"2025-12-18","open":42.57,"high":43.66,"low":42.42,"close":43.16,"volume":11667665,"rsi_14":63.79,"sma_20":41.1,"sma_60":36.27,"sma_120":30.53},{"date":"2025-12-19","open":43.25,"high":44.69,"low":43.25,"close":44.01,"volume":23186240,"rsi_14":63.27,"sma_20":41.54,"sma_60":36.45,"sma_120":30.73},{"date":"2025-12-22","open":45.01,"high":45.7,"low":44.28,"close":44.86,"volume":12434906,"rsi_14":76.51,"sma_20":41.99,"sma_60":36.63,"sma_120":30.93},{"date":"2025-12-23","open":45.06,"high":45.45,"low":44.43,"close":44.89,"volume":9070904,"rsi_14":81.63,"sma_20":42.29,"sma_60":36.84,"sma_120":31.13},{"date":"2025-12-24","open":44.71,"high":44.95,"low":44.28,"close":44.72,"volume":4738958,"rsi_14":78.81,"sma_20":42.61,"sma_60":37.05,"sma_120":31.33},{"date":"2025-12-26","open":45.18,"high":45.48,"low":44.83,"close":45.47,"volume":7086915,"rsi_14":80.38,"sma_20":42.87,"sma_60":37.26,"sma_120":31.54},{"date":"2025-12-29","open":43.04,"high":44.21,"low":42.6,"close":43.31,"volume":12141118,"rsi_14":70.66,"sma_20":43.0,"sma_60":37.43,"sma_120":31.74},{"date":"2025-12-30","open":44.07,"high":44.07,"low":43.36,"close":43.53,"volume":7546579,"rsi_14":68.48,"sma_20":43.1,"sma_60":37.6,"sma_120":31.93},{"date":"2025-12-31","open":43.1,"high":43.51,"low":42.73,"close":42.85,"volume":6411747,"rsi_14":60.11,"sma_20":43.23,"sma_60":37.76,"sma_120":32.12},{"date":"2026-01-02","open":43.43,"high":43.52,"low":41.95,"close":43.37,"volume":10715030,"rsi_14":55.82,"sma_20":43.4,"sma_60":37.94,"sma_120":32.31},{"date":"2026-01-05","open":44.47,"high":45.57,"low":44.13,"close":45.0,"volume":11307830,"rsi_14":63.82,"sma_20":43.65,"sma_60":38.14,"sma_120":32.51},{"date":"2026-01-06","open":45.38,"high":46.98,"low":45.26,"close":46.97,"volume":18896016,"rsi_14":69.4,"sma_20":43.98,"sma_60":38.38,"sma_120":32.73},{"date":"2026-01-07","open":45.98,"high":46.71,"low":44.72,"close":46.51,"volume":15813348,"rsi_14":69.04,"sma_20":44.34,"sma_60":38.62,"sma_120":32.95},{"date":"2026-01-08","open":45.48,"high":46.76,"low":45.26,"close":46.68,"volume":11581213,"rsi_14":67.7,"sma_20":44.67,"sma_60":38.86,"sma_120":33.18},{"date":"2026-01-09","open":46.77,"high":47.72,"low":46.22,"close":47.04,"volume":13820527,"rsi_14":67.91,"sma_20":44.97,"sma_60":39.1,"sma_120":33.4},{"date":"2026-01-12","open":48.41,"high":48.94,"low":48.17,"close":48.24,"volume":13790652,"rsi_14":68.93,"sma_20":45.27,"sma_60":39.34,"sma_120":33.62},{"date":"2026-01-13","open":48.7,"high":49.47,"low":48.25,"close":48.91,"volume":12890302,"rsi_14":68.43,"sma_20":45.6,"sma_60":39.57,"sma_120":33.86},{"date":"2026-01-14","open":49.61,"high":49.7,"low":48.57,"close":49.15,"volume":12844402,"rsi_14":68.98,"sma_20":45.93,"sma_60":39.85,"sma_120":34.09},{"date":"2026-01-15","open":48.89,"high":49.2,"low":48.26,"close":48.84,"volume":10613427,"rsi_14":68.2,"sma_20":46.26,"sma_60":40.1,"sma_120":34.33},{"date":"2026-01-16","open":48.49,"high":48.66,"low":47.24,"close":47.94,"volume":11284241,"rsi_14":60.81,"sma_20":46.52,"sma_60":40.38,"sma_120":34.56},{"date":"2026-01-20","open":49.54,"high":49.59,"low":48.5,"close":49.2,"volume":16985702,"rsi_14":77.86,"sma_20":46.83,"sma_60":40.69,"sma_120":34.79},{"date":"2026-01-21","open":49.82,"high":49.98,"low":48.15,"close":48.28,"volume":18005678,"rsi_14":71.05,"sma_20":47.05,"sma_60":40.98,"sma_120":35.03},{"date":"2026-01-22","open":48.52,"high":49.42,"low":48.16,"close":48.45,"volume":16348620,"rsi_14":75.98,"sma_20":47.23,"sma_60":41.26,"sma_120":35.26},{"date":"2026-01-23","open":48.86,"high":50.27,"low":48.71,"close":50.26,"volume":19366400,"rsi_14":78.55,"sma_20":47.5,"sma_60":41.58,"sma_120":35.51},{"date":"2026-01-26","open":51.59,"high":52.43,"low":50.35,"close":50.46,"volume":19232100,"rsi_14":75.67,"sma_20":47.79,"sma_60":41.9,"sma_120":35.75},{"date":"2026-01-27","open":50.69,"high":51.34,"low":49.07,"close":51.33,"volume":14915000,"rsi_14":72.86,"sma_20":48.09,"sma_60":42.24,"sma_120":36.0},{"date":"2026-01-28","open":51.72,"high":52.35,"low":50.58,"close":52.13,"volume":21838100,"rsi_14":78.46,"sma_20":48.54,"sma_60":42.57,"sma_120":36.25},{"date":"2026-01-29","open":53.26,"high":53.81,"low":49.13,"close":51.21,"volume":24217100,"rsi_14":71.36,"sma_20":48.93,"sma_60":42.89,"sma_120":36.49},{"date":"2026-01-30","open":46.54,"high":48.3,"low":44.61,"close":45.05,"volume":31203600,"rsi_14":43.94,"sma_20":49.04,"sma_60":43.1,"sma_120":36.68},{"date":"2026-02-02","open":44.73,"high":46.29,"low":44.39,"close":45.68,"volume":20615700,"rsi_14":41.93,"sma_20":49.16,"sma_60":43.35,"sma_120":36.87},{"date":"2026-02-03","open":48.68,"high":48.71,"low":45.73,"close":46.76,"volume":24103500,"rsi_14":43.4,"sma_20":49.25,"sma_60":43.59,"sma_120":37.07},{"date":"2026-02-04","open":47.76,"high":48.06,"low":44.3,"close":46.6,"volume":19327900,"rsi_14":42.13,"sma_20":49.23,"sma_60":43.84,"sma_120":37.27},{"date":"2026-02-05","open":44.61,"high":46.1,"low":43.05,"close":43.26,"volume":26816500,"rsi_14":35.48,"sma_20":49.06,"sma_60":44.02,"sma_120":37.44},{"date":"2026-02-06","open":44.17,"high":45.11,"low":44.13,"close":44.43,"volume":15867000,"rsi_14":40.99,"sma_20":48.95,"sma_60":44.19,"sma_120":37.61},{"date":"2026-02-09","open":44.94,"high":45.97,"low":44.88,"close":45.88,"volume":12435700,"rsi_14":41.55,"sma_20":48.89,"sma_60":44.38,"sma_120":37.8},{"date":"2026-02-10","open":45.74,"high":46.63,"low":45.53,"close":46.19,"volume":15920821,"rsi_14":61.34,"sma_20":47.29,"sma_60":41.51,"sma_120":35.47},{"date":"2026-02-11","open":47.26,"high":47.31,"low":45.47,"close":46.87,"volume":14555131,"rsi_14":58.14,"sma_20":47.4,"sma_60":41.77,"sma_120":35.69},{"date":"2026-02-12","open":47.19,"high":47.19,"low":44.64,"close":44.65,"volume":20238878,"rsi_14":40.17,"sma_20":47.36,"sma_60":41.99,"sma_120":35.88},{"date":"2026-02-13","open":45.51,"high":47.39,"low":45.17,"close":47.14,"volume":17074165,"rsi_14":52.28,"sma_20":47.56,"sma_60":42.24,"sma_120":36.09},{"date":"2026-02-17","open":45.58,"high":46.49,"low":44.33,"close":45.9,"volume":19963488,"rsi_14":38.03,"sma_20":48.27,"sma_60":45.19,"sma_120":38.7},{"date":"2026-02-18","open":46.63,"high":47.91,"low":46.25,"close":47.44,"volume":10891200,"rsi_14":40.0,"sma_20":48.18,"sma_60":45.37,"sma_120":38.88},{"date":"2026-02-19","open":47.28,"high":47.93,"low":46.9,"close":47.77,"volume":12240300,"rsi_14":42.45,"sma_20":48.15,"sma_60":45.58,"sma_120":39.06},{"date":"2026-02-20","open":47.77,"high":48.2,"low":45.35,"close":47.19,"volume":22589054,"rsi_14":56.19,"sma_20":48.09,"sma_60":45.77,"sma_120":39.24},{"date":"2026-02-23","open":47.67,"high":49.16,"low":47.57,"close":48.43,"volume":15380300,"rsi_14":57.69,"sma_20":47.99,"sma_60":45.93,"sma_120":39.43},{"date":"2026-02-24","open":47.49,"high":49.27,"low":47.11,"close":48.91,"volume":9784024,"rsi_14":52.08,"sma_20":48.18,"sma_60":43.02,"sma_120":36.71},{"date":"2026-02-25","open":49.38,"high":49.75,"low":48.87,"close":49.01,"volume":8440490,"rsi_14":57.03,"sma_20":47.8,"sma_60":46.25,"sma_120":39.81},{"date":"2026-02-26","open":48.38,"high":49.68,"low":48.16,"close":49.54,"volume":16303305,"rsi_14":51.24,"sma_20":48.52,"sma_60":43.6,"sma_120":37.15},{"date":"2026-02-27","open":50.52,"high":50.61,"low":49.86,"close":50.34,"volume":14809137,"rsi_14":53.38,"sma_20":48.69,"sma_60":43.9,"sma_120":37.38},{"date":"2026-03-02","open":50.55,"high":50.89,"low":48.65,"close":50.15,"volume":17522473,"rsi_14":65.56,"sma_20":47.84,"sma_60":46.7,"sma_120":40.37},{"date":"2026-03-03","open":47.5,"high":47.5,"low":44.48,"close":45.98,"volume":22309543,"rsi_14":48.14,"sma_20":47.83,"sma_60":46.8,"sma_120":40.51},{"date":"2026-03-04","open":46.64,"high":46.86,"low":45.78,"close":46.4,"volume":9129551,"rsi_14":43.6,"sma_20":48.66,"sma_60":44.49,"sma_120":37.97},{"date":"2026-03-05","open":45.74,"high":45.74,"low":44.03,"close":45.0,"volume":15325343,"rsi_14":39.95,"sma_20":48.44,"sma_60":44.64,"sma_120":38.14},{"date":"2026-03-06","open":44.31,"high":45.37,"low":43.67,"close":45.06,"volume":10664789,"rsi_14":45.49,"sma_20":48.21,"sma_60":44.78,"sma_120":38.31},{"date":"2026-03-09","open":43.83,"high":45.58,"low":42.72,"close":45.44,"volume":11222898,"rsi_14":46.41,"sma_20":47.8,"sma_60":47.14,"sma_120":41.07},{"date":"2026-03-10","open":46.35,"high":46.8,"low":45.59,"close":45.77,"volume":11896873,"rsi_14":40.2,"sma_20":47.77,"sma_60":47.21,"sma_120":41.21},{"date":"2026-03-11","open":44.79,"high":45.27,"low":44.06,"close":45.08,"volume":9352548,"rsi_14":40.46,"sma_20":47.66,"sma_60":45.2,"sma_120":38.79},{"date":"2026-03-12","open":44.6,"high":44.83,"low":43.7,"close":44.14,"volume":8033047,"rsi_14":34.75,"sma_20":47.54,"sma_60":47.27,"sma_120":41.46},{"date":"2026-03-13","open":43.81,"high":44.11,"low":41.74,"close":42.0,"volume":14474970,"rsi_14":29.23,"sma_20":47.09,"sma_60":45.43,"sma_120":39.08},{"date":"2026-03-16","open":41.67,"high":43.13,"low":41.34,"close":42.76,"volume":12792500,"rsi_14":23.58,"sma_20":46.89,"sma_60":45.49,"sma_120":39.21},{"date":"2026-03-17","open":43.12,"high":43.56,"low":42.16,"close":42.46,"volume":8962959,"rsi_14":22.49,"sma_20":46.65,"sma_60":45.56,"sma_120":39.35},{"date":"2026-03-18","open":40.8,"high":41.01,"low":39.8,"close":40.14,"volume":17757457,"rsi_14":15.96,"sma_20":46.41,"sma_60":45.55,"sma_120":39.46},{"date":"2026-03-19","open":37.64,"high":38.02,"low":36.21,"close":37.97,"volume":29379040,"rsi_14":11.83,"sma_20":45.92,"sma_60":45.5,"sma_120":39.55},{"date":"2026-03-20","open":37.95,"high":38.1,"low":36.2,"close":36.84,"volume":29154021,"rsi_14":11.19,"sma_20":45.45,"sma_60":45.41,"sma_120":39.62},{"date":"2026-03-23","open":36.69,"high":38.02,"low":36.66,"close":37.39,"volume":22573358,"rsi_14":18.29,"sma_20":44.94,"sma_60":45.35,"sma_120":39.69},{"date":"2026-03-24","open":36.9,"high":38.09,"low":36.37,"close":37.73,"volume":14482165,"rsi_14":17.96,"sma_20":44.35,"sma_60":45.31,"sma_120":39.77},{"date":"2026-03-25","open":39.34,"high":39.35,"low":38.39,"close":38.66,"volume":12099554,"rsi_14":25.63,"sma_20":43.81,"sma_60":45.28,"sma_120":39.85},{"date":"2026-03-26","open":37.55,"high":38.79,"low":37.06,"close":37.18,"volume":17061783,"rsi_14":22.68,"sma_20":43.16,"sma_60":45.22,"sma_120":39.91},{"date":"2026-03-27","open":36.97,"high":38.71,"low":36.93,"close":38.28,"volume":13692163,"rsi_14":26.34,"sma_20":42.56,"sma_60":45.2,"sma_120":39.99},{"date":"2026-03-30","open":38.92,"high":39.39,"low":37.68,"close":38.14,"volume":16861405,"rsi_14":24.52,"sma_20":41.95,"sma_60":45.16,"sma_120":40.07},{"date":"2026-03-31","open":39.22,"high":40.6,"low":38.98,"close":40.46,"volume":14588909,"rsi_14":36.2,"sma_20":41.68,"sma_60":45.14,"sma_120":40.17},{"date":"2026-04-01","open":41.57,"high":42.34,"low":41.14,"close":41.86,"volume":12975587,"rsi_14":43.37,"sma_20":41.45,"sma_60":45.12,"sma_120":40.28},{"date":"2026-04-02","open":39.43,"high":41.91,"low":39.43,"close":41.31,"volume":12643019,"rsi_14":47.88,"sma_20":41.26,"sma_60":45.1,"sma_120":40.37},{"date":"2026-04-06","open":41.26,"high":41.54,"low":40.21,"close":40.75,"volume":8535307,"rsi_14":43.44,"sma_20":41.04,"sma_60":45.06,"sma_120":40.44},{"date":"2026-04-07","open":40.74,"high":41.1,"low":39.62,"close":41.05,"volume":10552939,"rsi_14":45.39,"sma_20":40.82,"sma_60":45.04,"sma_120":40.49},{"date":"2026-04-08","open":43.17,"high":43.44,"low":41.69,"close":42.17,"volume":12338370,"rsi_14":57.25,"sma_20":40.64,"sma_60":45.02,"sma_120":40.56},{"date":"2026-04-09","open":42.29,"high":43.02,"low":41.69,"close":42.09,"volume":10152862,"rsi_14":67.16,"sma_20":40.49,"sma_60":44.99,"sma_120":40.63},{"date":"2026-04-10","open":42.56,"high":43.57,"low":42.55,"close":43.2,"volume":9735437,"rsi_14":76.55,"sma_20":40.45,"sma_60":44.97,"sma_120":40.71},{"date":"2026-04-13","open":42.67,"high":43.16,"low":42.08,"close":42.68,"volume":8645323,"rsi_14":72.15,"sma_20":40.48,"sma_60":44.93,"sma_120":40.78},{"date":"2026-04-14","open":43.2,"high":43.76,"low":42.95,"close":43.47,"volume":8660348,"rsi_14":73.18,"sma_20":40.52,"sma_60":44.9,"sma_120":40.87},{"date":"2026-04-15","open":43.19,"high":43.7,"low":42.53,"close":42.73,"volume":8864550,"rsi_14":66.64,"sma_20":40.53,"sma_60":44.86,"sma_120":40.96},{"date":"2026-04-16","open":42.82,"high":43.1,"low":42.0,"close":42.06,"volume":7543856,"rsi_14":71.39,"sma_20":40.63,"sma_60":44.8,"sma_120":41.03},{"date":"2026-04-17","open":42.32,"high":43.51,"low":42.32,"close":42.95,"volume":9621499,"rsi_14":70.87,"sma_20":40.88,"sma_60":44.79,"sma_120":41.11},{"date":"2026-04-20","open":42.42,"high":42.8,"low":41.75,"close":42.62,"volume":7983167,"rsi_14":69.78,"sma_20":41.17,"sma_60":44.77,"sma_120":41.18},{"date":"2026-04-21","open":42.31,"high":42.46,"low":40.09,"close":40.13,"volume":12736434,"rsi_14":48.54,"sma_20":41.31,"sma_60":44.71,"sma_120":41.24},{"date":"2026-04-22","open":40.83,"high":41.01,"low":40.25,"close":40.41,"volume":7196928,"rsi_14":42.91,"sma_20":41.44,"sma_60":44.66,"sma_120":41.3},{"date":"2026-04-23","open":39.94,"high":40.49,"low":39.09,"close":39.88,"volume":11572798,"rsi_14":43.1,"sma_20":41.5,"sma_60":44.57,"sma_120":41.35},{"date":"2026-04-24","open":40.3,"high":40.97,"low":39.74,"close":40.76,"volume":11878034,"rsi_14":50.09,"sma_20":41.68,"sma_60":44.45,"sma_120":41.42},{"date":"2026-04-27","open":40.47,"high":40.53,"low":39.92,"close":40.35,"volume":8253081,"rsi_14":46.76,"sma_20":41.79,"sma_60":44.34,"sma_120":41.48},{"date":"2026-04-28","open":39.54,"high":39.54,"low":38.35,"close":38.86,"volume":13553553,"rsi_14":35.25,"sma_20":41.82,"sma_60":44.21,"sma_120":41.53},{"date":"2026-04-29","open":38.44,"high":38.57,"low":37.81,"close":38.14,"volume":16899046,"rsi_14":33.31,"sma_20":41.7,"sma_60":44.05,"sma_120":41.57},{"date":"2026-04-30","open":39.15,"high":39.23,"low":38.4,"close":39.03,"volume":13523952,"rsi_14":31.97,"sma_20":41.56,"sma_60":43.89,"sma_120":41.61},{"date":"2026-05-01","open":38.87,"high":39.21,"low":38.38,"close":38.51,"volume":11842448,"rsi_14":32.05,"sma_20":41.42,"sma_60":43.71,"sma_120":41.64},{"date":"2026-05-04","open":38.25,"high":38.66,"low":37.91,"close":38.03,"volume":7704632,"rsi_14":25.94,"sma_20":41.28,"sma_60":43.51,"sma_120":41.68},{"date":"2026-05-05","open":38.68,"high":38.94,"low":38.23,"close":38.41,"volume":7905336,"rsi_14":30.38,"sma_20":41.15,"sma_60":43.33,"sma_120":41.71},{"date":"2026-05-06","open":39.98,"high":41.29,"low":39.91,"close":41.25,"volume":18775702,"rsi_14":46.9,"sma_20":41.11,"sma_60":43.21,"sma_120":41.8},{"date":"2026-05-07","open":42.16,"high":42.78,"low":41.24,"close":41.51,"volume":19052165,"rsi_14":44.26,"sma_20":41.08,"sma_60":43.08,"sma_120":41.88},{"date":"2026-05-08","open":42.03,"high":43.13,"low":41.97,"close":42.79,"volume":14655912,"rsi_14":50.68,"sma_20":41.06,"sma_60":42.98,"sma_120":41.98},{"date":"2026-05-11","open":43.86,"high":47.21,"low":43.86,"close":46.63,"volume":23856072,"rsi_14":72.03,"sma_20":41.26,"sma_60":42.94,"sma_120":42.1},{"date":"2026-05-12","open":45.98,"high":46.25,"low":43.94,"close":45.48,"volume":13576040,"rsi_14":66.33,"sma_20":41.36,"sma_60":42.92,"sma_120":42.22},{"date":"2026-05-13","open":45.48,"high":45.53,"low":44.17,"close":44.51,"volume":14896415,"rsi_14":64.31,"sma_20":41.44,"sma_60":42.88,"sma_120":42.32},{"date":"2026-05-14","open":44.31,"high":44.43,"low":42.78,"close":42.82,"volume":14637969,"rsi_14":56.01,"sma_20":41.48,"sma_60":42.84,"sma_120":42.42},{"date":"2026-05-15","open":41.36,"high":41.4,"low":39.74,"close":40.29,"volume":15828098,"rsi_14":49.79,"sma_20":41.35,"sma_60":42.72,"sma_120":42.48},{"date":"2026-05-18","open":40.57,"high":41.52,"low":39.96,"close":40.28,"volume":9815671,"rsi_14":54.1,"sma_20":41.23,"sma_60":42.62,"sma_120":42.54},{"date":"2026-05-19","open":39.76,"high":39.96,"low":38.86,"close":39.19,"volume":14317180,"rsi_14":52.82,"sma_20":41.18,"sma_60":42.47,"sma_120":42.6},{"date":"2026-05-20","open":39.55,"high":40.74,"low":39.22,"close":40.61,"volume":10260117,"rsi_14":54.28,"sma_20":41.19,"sma_60":42.33,"sma_120":42.68},{"date":"2026-05-21","open":39.85,"high":41.52,"low":39.78,"close":40.95,"volume":11042327,"rsi_14":56.61,"sma_20":41.25,"sma_60":42.19,"sma_120":42.75},{"date":"2026-05-22","open":40.86,"high":40.86,"low":39.94,"close":40.36,"volume":11007674,"rsi_14":56.22,"sma_20":41.23,"sma_60":42.02,"sma_120":42.81},{"date":"2026-05-26","open":41.17,"high":41.79,"low":41.14,"close":41.76,"volume":11214648,"rsi_14":58.59,"sma_20":41.3,"sma_60":41.88,"sma_120":42.89},{"date":"2026-05-27","open":40.95,"high":41.65,"low":40.86,"close":40.92,"volume":8695867,"rsi_14":49.02,"sma_20":41.4,"sma_60":41.73,"sma_120":42.94},{"date":"2026-05-28","open":40.61,"high":41.93,"low":40.01,"close":41.36,"volume":13112257,"rsi_14":49.62,"sma_20":41.57,"sma_60":41.65,"sma_120":42.99},{"date":"2026-05-29","open":41.47,"high":42.84,"low":41.25,"close":42.38,"volume":18668944,"rsi_14":48.41,"sma_20":41.73,"sma_60":41.58,"sma_120":43.04},{"date":"2026-06-01","open":41.34,"high":42.38,"low":40.48,"close":42.16,"volume":12588299,"rsi_14":32.82,"sma_20":41.9,"sma_60":41.53,"sma_120":43.08},{"date":"2026-06-02","open":42.36,"high":43.03,"low":41.89,"close":43.03,"volume":14000268,"rsi_14":39.99,"sma_20":42.14,"sma_60":41.49,"sma_120":43.14},{"date":"2026-06-03","open":42.36,"high":42.51,"low":41.51,"close":41.7,"volume":11030885,"rsi_14":39.04,"sma_20":42.3,"sma_60":41.43,"sma_120":43.18},{"date":"2026-06-04","open":42.09,"high":43.29,"low":42.08,"close":42.62,"volume":13979881,"rsi_14":48.58,"sma_20":42.36,"sma_60":41.37,"sma_120":43.22},{"date":"2026-06-05","open":41.48,"high":41.5,"low":39.18,"close":39.31,"volume":17935629,"rsi_14":45.79,"sma_20":42.24,"sma_60":41.27,"sma_120":43.23},{"date":"2026-06-08","open":39.47,"high":39.78,"low":39.26,"close":39.31,"volume":11252825,"rsi_14":45.86,"sma_20":42.06,"sma_60":41.19,"sma_120":43.26},{"date":"2026-06-09","open":39.79,"high":40.23,"low":37.61,"close":39.0,"volume":15633728,"rsi_14":48.61,"sma_20":41.67,"sma_60":41.13,"sma_120":43.28},{"date":"2026-06-10","open":37.91,"high":38.64,"low":36.96,"close":37.05,"volume":15737212,"rsi_14":36.18,"sma_20":41.23,"sma_60":41.04,"sma_120":43.26},{"date":"2026-06-11","open":37.45,"high":39.1,"low":36.9,"close":38.95,"volume":15722911,"rsi_14":42.84,"sma_20":40.95,"sma_60":40.97,"sma_120":43.26},{"date":"2026-06-12","open":39.43,"high":40.28,"low":38.88,"close":40.04,"volume":13221351,"rsi_14":48.46,"sma_20":40.8,"sma_60":40.97,"sma_120":43.26},{"date":"2026-06-15","open":42.04,"high":42.67,"low":41.5,"close":41.67,"volume":12155682,"rsi_14":49.18,"sma_20":40.86,"sma_60":41.03,"sma_120":43.26},{"date":"2026-06-16","open":42.14,"high":43.0,"low":41.98,"close":42.6,"volume":10228283,"rsi_14":54.88,"sma_20":40.97,"sma_60":41.12,"sma_120":43.27},{"date":"2026-06-17","open":42.62,"high":43.57,"low":41.09,"close":41.13,"volume":14763327,"rsi_14":48.79,"sma_20":41.05,"sma_60":41.18,"sma_120":43.27},{"date":"2026-06-18","open":41.18,"high":42.06,"low":39.57,"close":40.18,"volume":16397492,"rsi_14":43.45,"sma_20":41.02,"sma_60":41.22,"sma_120":43.27},{"date":"2026-06-22","open":39.61,"high":40.23,"low":39.51,"close":39.98,"volume":7518424,"rsi_14":43.57,"sma_20":40.97,"sma_60":41.24,"sma_120":43.26},{"date":"2026-06-23","open":38.82,"high":38.88,"low":37.8,"close":38.03,"volume":8612016,"rsi_14":36.04,"sma_20":40.84,"sma_60":41.25,"sma_120":43.24},{"date":"2026-06-24","open":36.61,"high":37.07,"low":35.77,"close":36.32,"volume":15534539,"rsi_14":35.32,"sma_20":40.56,"sma_60":41.22,"sma_120":43.21},{"date":"2026-06-25","open":36.86,"high":37.25,"low":36.3,"close":36.61,"volume":9059072,"rsi_14":32.98,"sma_20":40.34,"sma_60":41.19,"sma_120":43.17},{"date":"2026-06-26","open":37.07,"high":37.63,"low":36.89,"close":37.14,"volume":11473303,"rsi_14":42.76,"sma_20":40.12,"sma_60":41.13,"sma_120":43.13},{"date":"2026-06-29","open":36.84,"high":36.84,"low":35.83,"close":36.79,"volume":8452012,"rsi_14":41.76,"sma_20":39.84,"sma_60":41.04,"sma_120":43.08},{"date":"2026-06-30","open":36.76,"high":36.85,"low":35.63,"close":36.59,"volume":9201666,"rsi_14":42.09,"sma_20":39.56,"sma_60":40.96,"sma_120":43.03},{"date":"2026-07-01","open":36.48,"high":37.77,"low":36.23,"close":36.31,"volume":6438334,"rsi_14":47.27,"sma_20":39.22,"sma_60":40.88,"sma_120":42.97},{"date":"2026-07-02","open":37.61,"high":38.13,"low":37.38,"close":38.06,"volume":10000567,"rsi_14":46.72,"sma_20":39.04,"sma_60":40.83,"sma_120":42.93},{"date":"2026-07-06","open":38.44,"high":38.65,"low":37.42,"close":37.96,"volume":8157346,"rsi_14":41.58,"sma_20":38.8,"sma_60":40.76,"sma_120":42.89},{"date":"2026-07-07","open":37.64,"high":37.84,"low":36.45,"close":36.72,"volume":7485831,"rsi_14":29.32,"sma_20":38.67,"sma_60":40.66,"sma_120":42.83},{"date":"2026-07-08","open":35.95,"high":36.24,"low":34.73,"close":35.6,"volume":10000997,"rsi_14":21.13,"sma_20":38.48,"sma_60":40.53,"sma_120":42.75},{"date":"2026-07-09","open":36.3,"high":36.73,"low":35.9,"close":36.69,"volume":10803139,"rsi_14":31.19,"sma_20":38.37,"sma_60":40.43,"sma_120":42.68},{"date":"2026-07-10","open":36.5,"high":36.77,"low":36.11,"close":36.54,"volume":4642212,"rsi_14":33.42,"sma_20":38.35,"sma_60":40.31,"sma_120":42.61},{"date":"2026-07-13","open":35.97,"high":36.23,"low":35.45,"close":35.8,"volume":6158730,"rsi_14":31.81,"sma_20":38.19,"sma_60":40.19,"sma_120":42.53},{"date":"2026-07-14","open":37.11,"high":37.34,"low":36.17,"close":36.35,"volume":8673780,"rsi_14":41.56,"sma_20":38.0,"sma_60":40.09,"sma_120":42.45},{"date":"2026-07-15","open":36.41,"high":36.66,"low":35.13,"close":35.77,"volume":9164226,"rsi_14":47.0,"sma_20":37.71,"sma_60":39.97,"sma_120":42.38},{"date":"2026-07-16","open":35.02,"high":35.23,"low":34.33,"close":34.7,"volume":11351465,"rsi_14":40.18,"sma_20":37.31,"sma_60":39.83,"sma_120":42.3},{"date":"2026-07-17","open":34.13,"high":35.08,"low":33.9,"close":34.79,"volume":8870586,"rsi_14":37.47,"sma_20":36.99,"sma_60":39.74,"sma_120":42.23},{"date":"2026-07-20","open":35.05,"high":35.1,"low":34.57,"close":34.75,"volume":6113352,"rsi_14":38.73,"sma_20":36.72,"sma_60":39.65,"sma_120":42.15},{"date":"2026-07-21","open":35.36,"high":36.29,"low":35.18,"close":36.23,"volume":7500166,"rsi_14":48.3,"sma_20":36.53,"sma_60":39.58,"sma_120":42.07},{"date":"2026-07-22","open":36.84,"high":37.77,"low":36.84,"close":37.36,"volume":8684310,"rsi_14":54.73,"sma_20":36.5,"sma_60":39.52,"sma_120":41.99},{"date":"2026-07-23","open":36.68,"high":37.11,"low":36.28,"close":37.02,"volume":8467210,"rsi_14":44.52,"sma_20":36.53,"sma_60":39.46,"sma_120":41.9},{"date":"2026-07-24","open":37.3,"high":37.56,"low":36.79,"close":36.97,"volume":5380835,"rsi_14":44.91,"sma_20":36.55,"sma_60":39.43,"sma_120":41.82},{"date":"2026-07-27","open":37.49,"high":37.64,"low":36.48,"close":37.23,"volume":5651702,"rsi_14":52.87,"sma_20":36.55,"sma_60":39.41,"sma_120":41.73},{"date":"2026-07-28","open":36.74,"high":36.85,"low":36.01,"close":36.55,"volume":6284387,"rsi_14":55.73,"sma_20":36.54,"sma_60":39.37,"sma_120":41.63},{"date":"2026-07-29","open":36.43,"high":37.13,"low":35.34,"close":36.22,"volume":8617842,"rsi_14":46.82,"sma_20":36.52,"sma_60":39.33,"sma_120":41.52},{"date":"2026-07-30","open":37.08,"high":37.62,"low":36.45,"close":37.55,"volume":9804779,"rsi_14":55.77,"sma_20":36.58,"sma_60":39.32,"sma_120":41.41},{"date":"2026-07-31","open":36.95,"high":37.12,"low":36.05,"close":36.59,"volume":6265262,"rsi_14":54.41,"sma_20":36.51,"sma_60":39.28,"sma_120":41.31},{"date":"2026-08-03","open":36.47,"high":37.33,"low":36.18,"close":37.21,"volume":6792016,"rsi_14":54.79,"sma_20":36.47,"sma_60":39.21,"sma_120":41.19},{"date":"2026-08-04","open":37.94,"high":38.41,"low":37.73,"close":38.06,"volume":8168945,"rsi_14":62.37,"sma_20":36.54,"sma_60":39.15,"sma_120":41.12},{"date":"2026-08-05","open":39.84,"high":41.04,"low":39.71,"close":40.89,"volume":12727917,"rsi_14":78.08,"sma_20":36.81,"sma_60":39.12,"sma_120":41.07},{"date":"2026-08-06","open":40.59,"high":41.58,"low":40.36,"close":41.21,"volume":10437211,"rsi_14":78.57,"sma_20":37.04,"sma_60":39.02,"sma_120":41.03},{"date":"2026-08-07","open":43.04,"high":43.97,"low":43.03,"close":43.51,"volume":15668047,"rsi_14":82.4,"sma_20":37.38,"sma_60":38.99,"sma_120":41.0},{"date":"2026-08-10","open":41.06,"high":41.41,"low":39.29,"close":40.72,"volume":29223637,"rsi_14":65.14,"sma_20":37.63,"sma_60":38.92,"sma_120":40.95},{"date":"2026-08-11","open":40.79,"high":40.97,"low":39.85,"close":39.97,"volume":14095869,"rsi_14":59.03,"sma_20":37.81,"sma_60":38.87,"sma_120":40.88},{"date":"2026-08-12","open":41.21,"high":41.49,"low":40.47,"close":41.07,"volume":13774902,"rsi_14":63.34,"sma_20":38.08,"sma_60":38.88,"sma_120":40.82},{"date":"2026-08-13","open":40.64,"high":40.93,"low":40.12,"close":40.75,"volume":10625668,"rsi_14":62.24,"sma_20":38.38,"sma_60":38.89,"sma_120":40.76},{"date":"2026-08-14","open":41.17,"high":41.78,"low":41.03,"close":41.44,"volume":8350728,"rsi_14":63.28,"sma_20":38.72,"sma_60":38.92,"sma_120":40.7},{"date":"2026-08-17","open":41.73,"high":42.78,"low":41.43,"close":42.35,"volume":8921623,"rsi_14":68.09,"sma_20":39.1,"sma_60":38.95,"sma_120":40.64},{"date":"2026-08-18","open":41.65,"high":42.35,"low":41.35,"close":41.93,"volume":8774128,"rsi_14":67.61,"sma_20":39.38,"sma_60":38.96,"sma_120":40.57},{"date":"2026-08-19","open":43.93,"high":45.43,"low":43.81,"close":44.95,"volume":17076087},{"date":"2026-08-20","open":44.68,"high":46.4,"low":44.68,"close":46.09,"volume":13941863,"rsi_14":76.31,"sma_20":40.22,"sma_60":39.1,"sma_120":40.49},{"date":"2026-08-21","open":47.22,"high":47.6,"low":46.75,"close":47.41,"volume":11522435,"rsi_14":77.18,"sma_20":40.74,"sma_60":39.21,"sma_120":40.47},{"date":"2026-08-24","open":47.9,"high":48.31,"low":47.24,"close":47.97,"volume":13795339},{"date":"2026-08-25","open":47.34,"high":48.95,"low":47.34,"close":48.68,"volume":10440011,"rsi_14":73.81,"sma_20":41.89,"sma_60":39.42,"sma_120":40.5},{"date":"2026-08-26","open":47.99,"high":48.36,"low":46.78,"close":46.82,"volume":11614434,"rsi_14":65.66,"sma_20":42.42,"sma_60":39.5,"sma_120":40.51},{"date":"2026-08-27","open":46.89,"high":47.42,"low":46.38,"close":47.14,"volume":8493183,"rsi_14":61.39,"sma_20":42.91,"sma_60":39.57,"sma_120":40.53},{"date":"2026-08-28","open":47.32,"high":47.4,"low":45.16,"close":45.47,"volume":15109149,"rsi_14":66.06,"sma_20":43.35,"sma_60":39.63,"sma_120":40.53},{"date":"2026-08-31","open":45.64,"high":45.64,"low":44.3,"close":44.83,"volume":6274195},{"date":"2026-09-01","open":43.42,"high":44.52,"low":43.02,"close":43.1,"volume":11194082,"rsi_14":56.01,"sma_20":43.97,"sma_60":39.73,"sma_120":40.5},{"date":"2026-09-02","open":43.92,"high":44.92,"low":42.8,"close":44.13,"volume":15482718,"rsi_14":59.9,"sma_20":44.12,"sma_60":39.81,"sma_120":40.5},{"date":"2026-09-03","open":45.43,"high":45.81,"low":44.78,"close":45.76,"volume":7858111,"rsi_14":62.09,"sma_20":44.34,"sma_60":39.92,"sma_120":40.52},{"date":"2026-09-04","open":44.85,"high":45.39,"low":44.47,"close":44.75,"volume":6171046,"rsi_14":56.45,"sma_20":44.4,"sma_60":40.04,"sma_120":40.54},{"date":"2026-09-08","open":44.66,"high":44.9,"low":44.08,"close":44.1,"volume":5320696},{"date":"2026-09-09","open":44.7,"high":45.39,"low":44.13,"close":44.59,"volume":7953186,"rsi_14":48.25,"sma_20":44.78,"sma_60":40.2,"sma_120":40.58},{"date":"2026-09-10","open":43.19,"high":43.96,"low":43.07,"close":43.46,"volume":9373520,"rsi_14":40.6,"sma_20":44.89,"sma_60":40.23,"sma_120":40.63},{"date":"2026-09-11","open":44.06,"high":44.5,"low":43.33,"close":43.68,"volume":7678916,"rsi_14":35.84,"sma_20":45.03,"sma_60":40.24,"sma_120":40.68},{"date":"2026-09-14","open":42.47,"high":42.83,"low":41.88,"close":42.43,"volume":6791464,"rsi_14":30.25,"sma_20":45.07,"sma_60":40.26,"sma_120":40.72},{"date":"2026-09-15","open":42.58,"high":42.74,"low":42.09,"close":42.7,"volume":7173870,"rsi_14":28.11,"sma_20":45.08,"sma_60":40.3,"sma_120":40.76},{"date":"2026-09-16","open":43.45,"high":43.46,"low":41.96,"close":42.55,"volume":10225897,"rsi_14":32.01,"sma_20":45.1,"sma_60":40.34,"sma_120":40.79},{"date":"2026-09-17","open":43.67,"high":44.02,"low":43.22,"close":43.69,"volume":6887692},{"date":"2026-09-18","open":43.88,"high":43.88,"low":42.93,"close":43.33,"volume":11237059,"rsi_14":40.24,"sma_20":44.88,"sma_60":40.55,"sma_120":40.88},{"date":"2026-09-21","open":43.43,"high":43.43,"low":42.38,"close":42.69,"volume":7549316,"rsi_14":40.85,"sma_20":44.64,"sma_60":40.64,"sma_120":40.92},{"date":"2026-09-22","open":42.68,"high":44.18,"low":42.67,"close":43.88,"volume":7809981,"rsi_14":53.49,"sma_20":44.43,"sma_60":40.75,"sma_120":40.94},{"date":"2026-09-23","open":43.0,"high":43.0,"low":42.13,"close":42.49,"volume":9356836,"rsi_14":42.88,"sma_20":44.11,"sma_60":40.85,"sma_120":40.94},{"date":"2026-09-24","open":41.97,"high":42.32,"low":41.41,"close":42.32,"volume":9686838,"rsi_14":32.9,"sma_20":43.87,"sma_60":40.94,"sma_120":40.95},{"date":"2026-09-25","open":42.41,"high":42.95,"low":42.06,"close":42.88,"volume":7843847,"rsi_14":40.27,"sma_20":43.65,"sma_60":41.05,"sma_120":40.96},{"date":"2026-09-28","open":40.89,"high":41.72,"low":40.6,"close":41.09,"volume":9859235,"rsi_14":36.0,"sma_20":43.42,"sma_60":41.1,"sma_120":40.96},{"date":"2026-09-29","open":41.22,"high":41.47,"low":40.69,"close":41.24,"volume":8416295,"rsi_14":33.91,"sma_20":43.24,"sma_60":41.15,"sma_120":40.95},{"date":"2026-09-30","open":41.54,"high":41.54,"low":40.65,"close":40.67,"volume":6626964,"rsi_14":35.84,"sma_20":43.12,"sma_60":41.21,"sma_120":40.94},{"date":"2026-10-01","open":40.65,"high":40.73,"low":39.95,"close":40.1,"volume":9454253,"rsi_14":32.45,"sma_20":42.92,"sma_60":41.28,"sma_120":40.91},{"date":"2026-10-02","open":40.65,"high":40.73,"low":39.73,"close":40.23,"volume":7823236,"rsi_14":37.95,"sma_20":42.64,"sma_60":41.34,"sma_120":40.89},{"date":"2026-10-05","open":40.22,"high":40.28,"low":39.41,"close":40.0,"volume":7347514,"rsi_14":35.03,"sma_20":42.41,"sma_60":41.4,"sma_120":40.85},{"date":"2026-10-06","open":40.25,"high":41.06,"low":39.74,"close":40.72,"volume":7828880},{"date":"2026-10-07","open":39.53,"high":39.72,"low":39.09,"close":39.18,"volume":8464347,"rsi_14":27.47,"sma_20":41.97,"sma_60":41.52,"sma_120":40.81},{"date":"2026-10-08","open":38.98,"high":40.0,"low":38.9,"close":39.99,"volume":7071610,"rsi_14":34.03,"sma_20":41.79,"sma_60":41.59,"sma_120":40.78},{"date":"2026-10-09","open":40.7,"high":41.26,"low":40.57,"close":41.06,"volume":6950695,"rsi_14":42.52,"sma_20":41.66,"sma_60":41.69,"sma_120":40.76},{"date":"2026-10-12","open":40.68,"high":40.98,"low":40.59,"close":40.83,"volume":2875939,"rsi_14":34.68,"sma_20":41.58,"sma_60":41.79,"sma_120":40.77},{"date":"2026-10-13","open":41.09,"high":41.2,"low":40.12,"close":40.52,"volume":5486248,"rsi_14":38.87,"sma_20":41.47,"sma_60":41.88,"sma_120":40.76},{"date":"2026-10-14","open":39.6,"high":39.79,"low":38.36,"close":38.89,"volume":7921707},{"date":"2026-10-15","open":39.38,"high":40.64,"low":39.19,"close":40.55,"volume":6674452,"rsi_14":39.68,"sma_20":41.13,"sma_60":41.98,"sma_120":40.75},{"date":"2026-10-16","open":40.35,"high":41.34,"low":40.14,"close":40.82,"volume":7134297,"rsi_14":48.63,"sma_20":41.01,"sma_60":42.04,"sma_120":40.75},{"date":"2026-10-19","open":40.53,"high":40.92,"low":40.23,"close":40.44,"volume":4498457,"rsi_14":46.09,"sma_20":40.9,"sma_60":42.09,"sma_120":40.76},{"date":"2026-10-20","open":39.8,"high":41.23,"low":39.67,"close":40.43,"volume":4970522,"rsi_14":48.8,"sma_20":40.72,"sma_60":42.14,"sma_120":40.78},{"date":"2026-10-21","open":40.82,"high":40.9,"low":40.23,"close":40.76,"volume":5006824,"rsi_14":53.59,"sma_20":40.64,"sma_60":42.21,"sma_120":40.79},{"date":"2026-10-22","open":39.5,"high":39.55,"low":38.24,"close":38.65,"volume":8846941,"rsi_14":42.97,"sma_20":40.45,"sma_60":42.25,"sma_120":40.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.42,"pbr":2.39,"per":11.3,"roa":2.27,"roe":4.35,"grade":"C","comment":"PER 11.3배, ROE 4.35%","revenue":20539134590.0,"analysis":"PER 11.3배입니다. ROE 4.3%입니다. 시가총액 647.42억. 매출 205.39억, 영업이익 108.12억.","eps_basis":"TTM","debt_ratio":0.17146414707390317,"market_cap":64758398114,"net_income":6496095988.0,"total_debt":4676381600.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.72,"total_assets":52286181200.0,"total_equity":27273232800.0,"profit_margin":31.63,"revenue_basis":"TTM","dividend_yield":1.16,"net_income_basis":"TTM","operating_income":10812030982.0,"operating_margin":52.64,"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":38.65,"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":16.53},{"date":"2016-10-25","close":16.89},{"date":"2016-10-26","close":16.65},{"date":"2016-10-27","close":16.85},{"date":"2016-10-28","close":17.08},{"date":"2016-10-31","close":17.59},{"date":"2016-11-01","close":18.41},{"date":"2016-11-02","close":18.14},{"date":"2016-11-03","close":18.33},{"date":"2016-11-04","close":18.27},{"date":"2016-11-07","close":17.35},{"date":"2016-11-08","close":17.15},{"date":"2016-11-09","close":17.25},{"date":"2016-11-10","close":15.77},{"date":"2016-11-11","close":14.84},{"date":"2016-11-14","close":14.64},{"date":"2016-11-15","close":15.58},{"date":"2016-11-16","close":15.6},{"date":"2016-11-17","close":15.36},{"date":"2016-11-18","close":15.29},{"date":"2016-11-21","close":15.39},{"date":"2016-11-22","close":15.35},{"date":"2016-11-23","close":14.63},{"date":"2016-11-25","close":14.76},{"date":"2016-11-28","close":15.4},{"date":"2016-11-29","close":15.44},{"date":"2016-11-30","close":15.02},{"date":"2016-12-01","close":15.02},{"date":"2016-12-02","close":15.66},{"date":"2016-12-05","close":15.71},{"date":"2016-12-06","close":15.49},{"date":"2016-12-07","close":15.79},{"date":"2016-12-08","close":15.92},{"date":"2016-12-09","close":15.45},{"date":"2016-12-12","close":15.31},{"date":"2016-12-13","close":15.74},{"date":"2016-12-14","close":14.73},{"date":"2016-12-15","close":14.0},{"date":"2016-12-16","close":14.28},{"date":"2016-12-19","close":14.24},{"date":"2016-12-20","close":14.34},{"date":"2016-12-21","close":14.16},{"date":"2016-12-22","close":14.12},{"date":"2016-12-23","close":14.55},{"date":"2016-12-27","close":14.86},{"date":"2016-12-28","close":15.28},{"date":"2016-12-29","close":16.39},{"date":"2016-12-30","close":15.98},{"date":"2017-01-03","close":16.39},{"date":"2017-01-04","close":16.4},{"date":"2017-01-05","close":17.37},{"date":"2017-01-06","close":16.93},{"date":"2017-01-09","close":16.97},{"date":"2017-01-10","close":16.8},{"date":"2017-01-11","close":16.68},{"date":"2017-01-12","close":16.89},{"date":"2017-01-13","close":16.87},{"date":"2017-01-17","close":17.24},{"date":"2017-01-18","close":16.82},{"date":"2017-01-19","close":16.92},{"date":"2017-01-20","close":17.11},{"date":"2017-01-23","close":17.82},{"date":"2017-01-24","close":18.13},{"date":"2017-01-25","close":18.06},{"date":"2017-01-26","close":17.87},{"date":"2017-01-27","close":17.79},{"date":"2017-01-30","close":18.01},{"date":"2017-01-31","close":18.44},{"date":"2017-02-01","close":18.48},{"date":"2017-02-02","close":18.94},{"date":"2017-02-03","close":18.93},{"date":"2017-02-06","close":19.42},{"date":"2017-02-07","close":19.33},{"date":"2017-02-08","close":19.59},{"date":"2017-02-09","close":19.15},{"date":"2017-02-10","close":19.49},{"date":"2017-02-13","close":19.42},{"date":"2017-02-14","close":19.27},{"date":"2017-02-15","close":19.32},{"date":"2017-02-16","close":20.5},{"date":"2017-02-17","close":20.17},{"date":"2017-02-21","close":20.11},{"date":"2017-02-22","close":19.87},{"date":"2017-02-23","close":19.69},{"date":"2017-02-24","close":19.54},{"date":"2017-02-27","close":18.91},{"date":"2017-02-28","close":18.58},{"date":"2017-03-01","close":18.91},{"date":"2017-03-02","close":18.04},{"date":"2017-03-03","close":18.24},{"date":"2017-03-06","close":18.02},{"date":"2017-03-07","close":17.77},{"date":"2017-03-08","close":17.82},{"date":"2017-03-09","close":17.72},{"date":"2017-03-10","close":18.2},{"date":"2017-03-13","close":18.27},{"date":"2017-03-14","close":17.8},{"date":"2017-03-15","close":19.02},{"date":"2017-03-16","close":18.91},{"date":"2017-03-17","close":18.85},{"date":"2017-03-20","close":19.06},{"date":"2017-03-21","close":19.45},{"date":"2017-03-22","close":19.48},{"date":"2017-03-23","close":19.37},{"date":"2017-03-24","close":19.21},{"date":"2017-03-27","close":19.6},{"date":"2017-03-28","close":19.08},{"date":"2017-03-29","close":19.19},{"date":"2017-03-30","close":18.84},{"date":"2017-03-31","close":18.99},{"date":"2017-04-03","close":19.31},{"date":"2017-04-04","close":19.46},{"date":"2017-04-05","close":19.36},{"date":"2017-04-06","close":19.28},{"date":"2017-04-07","close":19.14},{"date":"2017-04-10","close":19.47},{"date":"2017-04-11","close":20.09},{"date":"2017-04-12","close":20.22},{"date":"2017-04-13","close":19.83},{"date":"2017-04-17","close":19.84},{"date":"2017-04-18","close":19.71},{"date":"2017-04-19","close":18.91},{"date":"2017-04-20","close":19.2},{"date":"2017-04-21","close":19.23},{"date":"2017-04-24","close":19.04},{"date":"2017-04-25","close":16.89},{"date":"2017-04-26","close":16.96},{"date":"2017-04-27","close":16.71},{"date":"2017-04-28","close":16.72},{"date":"2017-05-01","close":16.36},{"date":"2017-05-02","close":16.41},{"date":"2017-05-03","close":16.21},{"date":"2017-05-04","close":16.0},{"date":"2017-05-05","close":16.15},{"date":"2017-05-08","close":16.26},{"date":"2017-05-09","close":16.28},{"date":"2017-05-10","close":16.39},{"date":"2017-05-11","close":16.7},{"date":"2017-05-12","close":16.87},{"date":"2017-05-15","close":16.9},{"date":"2017-05-16","close":16.96},{"date":"2017-05-17","close":17.11},{"date":"2017-05-18","close":16.51},{"date":"2017-05-19","close":16.65},{"date":"2017-05-22","close":16.88},{"date":"2017-05-23","close":16.42},{"date":"2017-05-24","close":16.71},{"date":"2017-05-25","close":16.29},{"date":"2017-05-26","close":16.38},{"date":"2017-05-30","close":16.42},{"date":"2017-05-31","close":16.54},{"date":"2017-06-01","close":16.24},{"date":"2017-06-02","close":16.2},{"date":"2017-06-05","close":16.19},{"date":"2017-06-06","close":17.04},{"date":"2017-06-07","close":16.89},{"date":"2017-06-08","close":16.64},{"date":"2017-06-09","close":16.32},{"date":"2017-06-12","close":16.4},{"date":"2017-06-13","close":16.33},{"date":"2017-06-14","close":15.95},{"date":"2017-06-15","close":15.64},{"date":"2017-06-16","close":15.69},{"date":"2017-06-19","close":15.7},{"date":"2017-06-20","close":15.58},{"date":"2017-06-21","close":15.74},{"date":"2017-06-22","close":16.09},{"date":"2017-06-23","close":16.48},{"date":"2017-06-26","close":16.34},{"date":"2017-06-27","close":16.08},{"date":"2017-06-28","close":16.13},{"date":"2017-06-29","close":15.9},{"date":"2017-06-30","close":15.91},{"date":"2017-07-03","close":15.61},{"date":"2017-07-05","close":15.94},{"date":"2017-07-06","close":15.66},{"date":"2017-07-07","close":15.35},{"date":"2017-07-10","close":15.82},{"date":"2017-07-11","close":15.9},{"date":"2017-07-12","close":15.86},{"date":"2017-07-13","close":15.71},{"date":"2017-07-14","close":15.99},{"date":"2017-07-17","close":16.08},{"date":"2017-07-18","close":16.11},{"date":"2017-07-19","close":16.13},{"date":"2017-07-20","close":16.32},{"date":"2017-07-21","close":16.19},{"date":"2017-07-24","close":15.43},{"date":"2017-07-25","close":16.04},{"date":"2017-07-26","close":16.24},{"date":"2017-07-27","close":16.53},{"date":"2017-07-28","close":16.87},{"date":"2017-07-31","close":16.91},{"date":"2017-08-01","close":17.24},{"date":"2017-08-02","close":17.14},{"date":"2017-08-03","close":17.06},{"date":"2017-08-04","close":16.61},{"date":"2017-08-07","close":16.57},{"date":"2017-08-08","close":16.5},{"date":"2017-08-09","close":16.73},{"date":"2017-08-10","close":17.07},{"date":"2017-08-11","close":17.04},{"date":"2017-08-14","close":16.72},{"date":"2017-08-15","close":16.55},{"date":"2017-08-16","close":16.91},{"date":"2017-08-17","close":16.85},{"date":"2017-08-18","close":16.64},{"date":"2017-08-21","close":16.91},{"date":"2017-08-22","close":16.86},{"date":"2017-08-23","close":17.02},{"date":"2017-08-24","close":17.05},{"date":"2017-08-25","close":17.14},{"date":"2017-08-28","close":17.67},{"date":"2017-08-29","close":17.82},{"date":"2017-08-30","close":17.75},{"date":"2017-08-31","close":17.99},{"date":"2017-09-01","close":18.11},{"date":"2017-09-05","close":18.22},{"date":"2017-09-06","close":17.85},{"date":"2017-09-07","close":18.0},{"date":"2017-09-08","close":17.81},{"date":"2017-09-11","close":17.41},{"date":"2017-09-12","close":17.43},{"date":"2017-09-13","close":17.1},{"date":"2017-09-14","close":17.14},{"date":"2017-09-15","close":17.3},{"date":"2017-09-18","close":16.92},{"date":"2017-09-19","close":16.9},{"date":"2017-09-20","close":16.47},{"date":"2017-09-21","close":16.33},{"date":"2017-09-22","close":16.36},{"date":"2017-09-25","close":16.59},{"date":"2017-09-26","close":16.42},{"date":"2017-09-27","close":16.24},{"date":"2017-09-28","close":16.2},{"date":"2017-09-29","close":16.09},{"date":"2017-10-02","close":16.11},{"date":"2017-10-03","close":16.27},{"date":"2017-10-04","close":16.42},{"date":"2017-10-05","close":16.42},{"date":"2017-10-06","close":16.59},{"date":"2017-10-09","close":16.7},{"date":"2017-10-10","close":16.65},{"date":"2017-10-11","close":16.76},{"date":"2017-10-12","close":16.68},{"date":"2017-10-13","close":16.67},{"date":"2017-10-16","close":16.24},{"date":"2017-10-17","close":16.22},{"date":"2017-10-18","close":16.17},{"date":"2017-10-19","close":16.1},{"date":"2017-10-20","close":16.03},{"date":"2017-10-23","close":16.15},{"date":"2017-10-24","close":15.85},{"date":"2017-10-25","close":15.765},{"date":"2017-10-26","close":14.51},{"date":"2017-10-27","close":14.68},{"date":"2017-10-30","close":14.69},{"date":"2017-10-31","close":14.45},{"date":"2017-11-01","close":14.22},{"date":"2017-11-02","close":14.1},{"date":"2017-11-03","close":14.0},{"date":"2017-11-06","close":14.01},{"date":"2017-11-07","close":13.99},{"date":"2017-11-08","close":13.99},{"date":"2017-11-09","close":14.11},{"date":"2017-11-10","close":13.98},{"date":"2017-11-13","close":13.95},{"date":"2017-11-14","close":14.01},{"date":"2017-11-15","close":13.95},{"date":"2017-11-16","close":13.92},{"date":"2017-11-17","close":14.07},{"date":"2017-11-20","close":13.9},{"date":"2017-11-21","close":13.92},{"date":"2017-11-22","close":14.14},{"date":"2017-11-24","close":14.1},{"date":"2017-11-27","close":14.25},{"date":"2017-11-28","close":14.17},{"date":"2017-11-29","close":14.03},{"date":"2017-11-30","close":13.78},{"date":"2017-12-01","close":14.07},{"date":"2017-12-04","close":13.91},{"date":"2017-12-05","close":13.77},{"date":"2017-12-06","close":13.55},{"date":"2017-12-07","close":13.66},{"date":"2017-12-08","close":13.65},{"date":"2017-12-11","close":13.65},{"date":"2017-12-12","close":13.64},{"date":"2017-12-13","close":14.11},{"date":"2017-12-14","close":14.17},{"date":"2017-12-15","close":14.06},{"date":"2017-12-18","close":14.32},{"date":"2017-12-19","close":14.25},{"date":"2017-12-20","close":14.42},{"date":"2017-12-21","close":14.43},{"date":"2017-12-22","close":14.47},{"date":"2017-12-26","close":14.57},{"date":"2017-12-27","close":14.49},{"date":"2017-12-28","close":14.45},{"date":"2017-12-29","close":14.47},{"date":"2018-01-02","close":12.5505},{"date":"2018-01-03","close":12.3853},{"date":"2018-01-04","close":12.4101},{"date":"2018-01-05","close":12.344},{"date":"2018-01-08","close":12.1706},{"date":"2018-01-09","close":12.022},{"date":"2018-01-10","close":12.0385},{"date":"2018-01-11","close":12.0963},{"date":"2018-01-12","close":12.4844},{"date":"2018-01-16","close":12.5505},{"date":"2018-01-17","close":12.0716},{"date":"2018-01-18","close":11.7908},{"date":"2018-01-19","close":11.8651},{"date":"2018-01-22","close":11.9807},{"date":"2018-01-23","close":12.245},{"date":"2018-01-24","close":12.4266},{"date":"2018-01-25","close":12.2202},{"date":"2018-01-26","close":12.1789},{"date":"2018-01-29","close":11.8486},{"date":"2018-01-30","close":11.8156},{"date":"2018-01-31","close":11.8734},{"date":"2018-02-01","close":11.9064},{"date":"2018-02-02","close":11.345},{"date":"2018-02-05","close":11.2541},{"date":"2018-02-06","close":11.1385},{"date":"2018-02-07","close":11.056},{"date":"2018-02-08","close":10.9239},{"date":"2018-02-09","close":10.7835},{"date":"2018-02-12","close":10.9486},{"date":"2018-02-13","close":10.9156},{"date":"2018-02-14","close":11.2706},{"date":"2018-02-15","close":11.0147},{"date":"2018-02-16","close":10.8826},{"date":"2018-02-20","close":10.6101},{"date":"2018-02-21","close":10.4532},{"date":"2018-02-22","close":10.3046},{"date":"2018-02-23","close":10.0569},{"date":"2018-02-26","close":10.0899},{"date":"2018-02-27","close":9.734},{"date":"2018-02-28","close":9.5353},{"date":"2018-03-01","close":9.4526},{"date":"2018-03-02","close":9.5519},{"date":"2018-03-05","close":9.6264},{"date":"2018-03-06","close":9.8002},{"date":"2018-03-07","close":9.6843},{"date":"2018-03-08","close":9.7423},{"date":"2018-03-09","close":9.7837},{"date":"2018-03-12","close":10.0402},{"date":"2018-03-13","close":10.0816},{"date":"2018-03-14","close":10.1975},{"date":"2018-03-15","close":10.1065},{"date":"2018-03-16","close":10.1975},{"date":"2018-03-19","close":10.1478},{"date":"2018-03-20","close":9.9658},{"date":"2018-03-21","close":10.2223},{"date":"2018-03-22","close":10.0734},{"date":"2018-03-23","close":10.3465},{"date":"2018-03-26","close":10.5617},{"date":"2018-03-27","close":10.3962},{"date":"2018-03-28","close":10.2555},{"date":"2018-03-29","close":10.3051},{"date":"2018-04-02","close":10.4458},{"date":"2018-04-03","close":10.3465},{"date":"2018-04-04","close":10.3631},{"date":"2018-04-05","close":10.4044},{"date":"2018-04-06","close":10.5038},{"date":"2018-04-09","close":10.4955},{"date":"2018-04-10","close":10.57},{"date":"2018-04-11","close":10.8266},{"date":"2018-04-12","close":10.661},{"date":"2018-04-13","close":10.8845},{"date":"2018-04-16","close":10.7852},{"date":"2018-04-17","close":10.8183},{"date":"2018-04-18","close":10.9756},{"date":"2018-04-19","close":11.0252},{"date":"2018-04-20","close":10.9011},{"date":"2018-04-23","close":10.6941},{"date":"2018-04-24","close":11.0749},{"date":"2018-04-25","close":11.1659},{"date":"2018-04-26","close":11.2735},{"date":"2018-04-27","close":11.3977},{"date":"2018-04-30","close":11.1494},{"date":"2018-05-01","close":11.1246},{"date":"2018-05-02","close":11.0666},{"date":"2018-05-03","close":11.1577},{"date":"2018-05-04","close":11.1494},{"date":"2018-05-07","close":11.0583},{"date":"2018-05-08","close":10.9921},{"date":"2018-05-09","close":11.0252},{"date":"2018-05-10","close":11.1991},{"date":"2018-05-11","close":11.1742},{"date":"2018-05-14","close":11.1577},{"date":"2018-05-15","close":10.9011},{"date":"2018-05-16","close":10.9259},{"date":"2018-05-17","close":10.9176},{"date":"2018-05-18","close":10.8928},{"date":"2018-05-21","close":10.9259},{"date":"2018-05-22","close":10.8597},{"date":"2018-05-23","close":11.0335},{"date":"2018-05-24","close":11.1577},{"date":"2018-05-25","close":11.0832},{"date":"2018-05-29","close":11.0335},{"date":"2018-05-30","close":11.0999},{"date":"2018-05-31","close":10.9423},{"date":"2018-06-01","close":10.851},{"date":"2018-06-04","close":10.7017},{"date":"2018-06-05","close":10.7515},{"date":"2018-06-06","close":10.7349},{"date":"2018-06-07","close":10.7432},{"date":"2018-06-08","close":10.8012},{"date":"2018-06-11","close":10.9506},{"date":"2018-06-12","close":10.9174},{"date":"2018-06-13","close":10.8261},{"date":"2018-06-14","close":10.9257},{"date":"2018-06-15","close":10.627},{"date":"2018-06-18","close":10.6519},{"date":"2018-06-19","close":10.6685},{"date":"2018-06-20","close":10.6353},{"date":"2018-06-21","close":10.6602},{"date":"2018-06-22","close":10.8178},{"date":"2018-06-25","close":10.6768},{"date":"2018-06-26","close":10.5772},{"date":"2018-06-27","close":10.5358},{"date":"2018-06-28","close":10.5358},{"date":"2018-06-29","close":10.8925},{"date":"2018-07-02","close":10.8842},{"date":"2018-07-03","close":11.0584},{"date":"2018-07-05","close":11.1745},{"date":"2018-07-06","close":11.075},{"date":"2018-07-09","close":11.0086},{"date":"2018-07-10","close":11.1248},{"date":"2018-07-11","close":10.7183},{"date":"2018-07-12","close":10.7349},{"date":"2018-07-13","close":10.71},{"date":"2018-07-16","close":10.6353},{"date":"2018-07-17","close":10.5026},{"date":"2018-07-18","close":10.3864},{"date":"2018-07-19","close":10.2371},{"date":"2018-07-20","close":10.262},{"date":"2018-07-23","close":9.7974},{"date":"2018-07-24","close":9.8389},{"date":"2018-07-25","close":9.8057},{"date":"2018-07-26","close":9.2084},{"date":"2018-07-27","close":9.3163},{"date":"2018-07-30","close":9.2499},{"date":"2018-07-31","close":9.2831},{"date":"2018-08-01","close":9.084},{"date":"2018-08-02","close":9.0757},{"date":"2018-08-03","close":9.2084},{"date":"2018-08-06","close":9.1338},{"date":"2018-08-07","close":8.9512},{"date":"2018-08-08","close":9.0591},{"date":"2018-08-09","close":9.0093},{"date":"2018-08-10","close":8.9844},{"date":"2018-08-13","close":8.7107},{"date":"2018-08-14","close":8.636},{"date":"2018-08-15","close":8.2793},{"date":"2018-08-16","close":8.1797},{"date":"2018-08-17","close":8.3125},{"date":"2018-08-20","close":8.412},{"date":"2018-08-21","close":8.4452},{"date":"2018-08-22","close":8.6111},{"date":"2018-08-23","close":8.4867},{"date":"2018-08-24","close":8.6775},{"date":"2018-08-27","close":8.8102},{"date":"2018-08-28","close":8.8102},{"date":"2018-08-29","close":8.8102},{"date":"2018-08-30","close":8.7104},{"date":"2018-08-31","close":8.6688},{"date":"2018-09-04","close":8.1863},{"date":"2018-09-05","close":8.1946},{"date":"2018-09-06","close":8.2528},{"date":"2018-09-07","close":8.361},{"date":"2018-09-10","close":8.1197},{"date":"2018-09-11","close":8.128},{"date":"2018-09-12","close":8.3859},{"date":"2018-09-13","close":8.4109},{"date":"2018-09-14","close":8.4109},{"date":"2018-09-17","close":8.6106},{"date":"2018-09-18","close":8.7187},{"date":"2018-09-19","close":8.8185},{"date":"2018-09-20","close":8.8352},{"date":"2018-09-21","close":8.7104},{"date":"2018-09-24","close":9.1846},{"date":"2018-09-25","close":9.3011},{"date":"2018-09-26","close":9.0265},{"date":"2018-09-27","close":9.2595},{"date":"2018-09-28","close":9.2179},{"date":"2018-10-01","close":9.2678},{"date":"2018-10-02","close":9.7253},{"date":"2018-10-03","close":9.6671},{"date":"2018-10-04","close":9.6921},{"date":"2018-10-05","close":9.5423},{"date":"2018-10-08","close":9.4924},{"date":"2018-10-09","close":9.4175},{"date":"2018-10-10","close":9.5673},{"date":"2018-10-11","close":10.4658},{"date":"2018-10-12","close":10.3743},{"date":"2018-10-15","close":10.5656},{"date":"2018-10-16","close":10.6072},{"date":"2018-10-17","close":10.5822},{"date":"2018-10-18","close":10.9483},{"date":"2018-10-19","close":10.9649},{"date":"2018-10-22","close":10.8901},{"date":"2018-10-23","close":11.098},{"date":"2018-10-24","close":10.9067},{"date":"2018-10-25","close":10.4575},{"date":"2018-10-26","close":10.6904},{"date":"2018-10-29","close":10.549},{"date":"2018-10-30","close":10.5739},{"date":"2018-10-31","close":10.4408},{"date":"2018-11-01","close":11.098},{"date":"2018-11-02","close":10.9566},{"date":"2018-11-05","close":10.9899},{"date":"2018-11-06","close":10.9317},{"date":"2018-11-07","close":10.7985},{"date":"2018-11-08","close":10.8984},{"date":"2018-11-09","close":10.7403},{"date":"2018-11-12","close":10.4658},{"date":"2018-11-13","close":10.341},{"date":"2018-11-14","close":10.5739},{"date":"2018-11-15","close":10.8069},{"date":"2018-11-16","close":10.8485},{"date":"2018-11-19","close":10.8901},{"date":"2018-11-20","close":10.8401},{"date":"2018-11-21","close":11.1979},{"date":"2018-11-23","close":10.8901},{"date":"2018-11-26","close":10.8401},{"date":"2018-11-27","close":10.6072},{"date":"2018-11-28","close":10.8568},{"date":"2018-11-29","close":10.8818},{"date":"2018-11-30","close":10.6316},{"date":"2018-12-03","close":10.8318},{"date":"2018-12-04","close":10.9485},{"date":"2018-12-06","close":11.1486},{"date":"2018-12-07","close":11.4071},{"date":"2018-12-10","close":11.5405},{"date":"2018-12-11","close":11.3404},{"date":"2018-12-12","close":11.6906},{"date":"2018-12-13","close":11.7657},{"date":"2018-12-14","close":11.3904},{"date":"2018-12-17","close":11.3821},{"date":"2018-12-18","close":11.5739},{"date":"2018-12-19","close":10.74},{"date":"2018-12-20","close":11.157},{"date":"2018-12-21","close":10.9402},{"date":"2018-12-24","close":11.3738},{"date":"2018-12-26","close":11.3821},{"date":"2018-12-27","close":11.4911},{"date":"2018-12-28","close":10.9966},{"date":"2018-12-31","close":11.3486},{"date":"2019-01-02","close":10.9798},{"date":"2019-01-03","close":10.896},{"date":"2019-01-04","close":10.9714},{"date":"2019-01-07","close":10.8289},{"date":"2019-01-08","close":10.3428},{"date":"2019-01-09","close":10.435},{"date":"2019-01-10","close":10.3596},{"date":"2019-01-11","close":10.4266},{"date":"2019-01-14","close":10.3093},{"date":"2019-01-15","close":9.9405},{"date":"2019-01-16","close":9.9321},{"date":"2019-01-17","close":9.974},{"date":"2019-01-18","close":9.8818},{"date":"2019-01-22","close":9.8734},{"date":"2019-01-23","close":9.8651},{"date":"2019-01-24","close":9.9321},{"date":"2019-01-25","close":10.2674},{"date":"2019-01-28","close":10.3428},{"date":"2019-01-29","close":10.8373},{"date":"2019-01-30","close":10.9379},{"date":"2019-01-31","close":11.2229},{"date":"2019-02-01","close":11.1055},{"date":"2019-02-04","close":11.1893},{"date":"2019-02-05","close":11.1977},{"date":"2019-02-06","close":11.0971},{"date":"2019-02-07","close":11.181},{"date":"2019-02-08","close":11.4156},{"date":"2019-02-11","close":11.2564},{"date":"2019-02-12","close":11.2061},{"date":"2019-02-13","close":10.7451},{"date":"2019-02-14","close":10.8205},{"date":"2019-02-15","close":10.8541},{"date":"2019-02-19","close":11.357},{"date":"2019-02-20","close":11.533},{"date":"2019-02-21","close":11.1642},{"date":"2019-02-22","close":10.9295},{"date":"2019-02-25","close":10.5691},{"date":"2019-02-26","close":10.5523},{"date":"2019-02-27","close":10.4769},{"date":"2019-02-28","close":10.5942},{"date":"2019-03-01","close":10.3177},{"date":"2019-03-04","close":10.4853},{"date":"2019-03-05","close":10.6445},{"date":"2019-03-06","close":10.3931},{"date":"2019-03-07","close":10.5859},{"date":"2019-03-08","close":10.8373},{"date":"2019-03-11","close":11.0469},{"date":"2019-03-12","close":11.0888},{"date":"2019-03-13","close":11.1893},{"date":"2019-03-14","close":10.9882},{"date":"2019-03-15","close":10.896},{"date":"2019-03-18","close":10.8541},{"date":"2019-03-19","close":10.7619},{"date":"2019-03-20","close":10.9882},{"date":"2019-03-21","close":11.1307},{"date":"2019-03-22","close":11.4575},{"date":"2019-03-25","close":11.9604},{"date":"2019-03-26","close":12.1532},{"date":"2019-03-27","close":11.9437},{"date":"2019-03-28","close":11.6336},{"date":"2019-03-29","close":11.4911},{"date":"2019-04-01","close":11.2648},{"date":"2019-04-02","close":11.2815},{"date":"2019-04-03","close":11.1474},{"date":"2019-04-04","close":11.3653},{"date":"2019-04-05","close":11.3067},{"date":"2019-04-08","close":11.3318},{"date":"2019-04-09","close":11.4995},{"date":"2019-04-10","close":11.3905},{"date":"2019-04-11","close":11.2732},{"date":"2019-04-12","close":11.248},{"date":"2019-04-15","close":11.424},{"date":"2019-04-16","close":11.139},{"date":"2019-04-17","close":11.0636},{"date":"2019-04-18","close":11.0804},{"date":"2019-04-22","close":10.8708},{"date":"2019-04-23","close":10.7367},{"date":"2019-04-24","close":10.7535},{"date":"2019-04-25","close":10.7619},{"date":"2019-04-26","close":10.896},{"date":"2019-04-29","close":10.611},{"date":"2019-04-30","close":10.6613},{"date":"2019-05-01","close":10.5523},{"date":"2019-05-02","close":10.4853},{"date":"2019-05-03","close":10.5523},{"date":"2019-05-06","close":10.5607},{"date":"2019-05-07","close":10.6613},{"date":"2019-05-08","close":10.5356},{"date":"2019-05-09","close":10.3679},{"date":"2019-05-10","close":10.0578},{"date":"2019-05-13","close":10.3177},{"date":"2019-05-14","close":10.4434},{"date":"2019-05-15","close":10.4769},{"date":"2019-05-16","close":10.2087},{"date":"2019-05-17","close":10.2422},{"date":"2019-05-20","close":10.2255},{"date":"2019-05-21","close":10.1584},{"date":"2019-05-22","close":10.0075},{"date":"2019-05-23","close":10.0243},{"date":"2019-05-24","close":10.0159},{"date":"2019-05-28","close":9.8399},{"date":"2019-05-29","close":9.8483},{"date":"2019-05-30","close":9.9156},{"date":"2019-05-31","close":10.4454},{"date":"2019-06-03","close":11.0089},{"date":"2019-06-04","close":11.1098},{"date":"2019-06-05","close":11.1266},{"date":"2019-06-06","close":11.3621},{"date":"2019-06-07","close":11.3873},{"date":"2019-06-10","close":11.3117},{"date":"2019-06-11","close":11.3958},{"date":"2019-06-12","close":11.5471},{"date":"2019-06-13","close":11.6565},{"date":"2019-06-14","close":11.6901},{"date":"2019-06-17","close":11.9004},{"date":"2019-06-18","close":12.0854},{"date":"2019-06-19","close":12.1779},{"date":"2019-06-20","close":12.8675},{"date":"2019-06-21","close":13.1198},{"date":"2019-06-24","close":13.6581},{"date":"2019-06-25","close":13.4647},{"date":"2019-06-26","close":13.3385},{"date":"2019-06-27","close":13.2039},{"date":"2019-06-28","close":13.2628},{"date":"2019-07-01","close":12.6068},{"date":"2019-07-02","close":13.1114},{"date":"2019-07-03","close":13.3553},{"date":"2019-07-05","close":13.288},{"date":"2019-07-08","close":13.3385},{"date":"2019-07-09","close":13.4983},{"date":"2019-07-10","close":13.8936},{"date":"2019-07-11","close":13.7842},{"date":"2019-07-12","close":13.8852},{"date":"2019-07-15","close":13.7422},{"date":"2019-07-16","close":13.5488},{"date":"2019-07-17","close":14.0534},{"date":"2019-07-18","close":14.4823},{"date":"2019-07-19","close":14.4739},{"date":"2019-07-22","close":14.5832},{"date":"2019-07-23","close":14.5412},{"date":"2019-07-24","close":14.5916},{"date":"2019-07-25","close":14.3309},{"date":"2019-07-26","close":14.3477},{"date":"2019-07-29","close":14.4739},{"date":"2019-07-30","close":14.3057},{"date":"2019-07-31","close":13.6749},{"date":"2019-08-01","close":14.2552},{"date":"2019-08-02","close":14.2216},{"date":"2019-08-05","close":14.7935},{"date":"2019-08-06","close":14.7766},{"date":"2019-08-07","close":15.1803},{"date":"2019-08-08","close":15.2981},{"date":"2019-08-09","close":15.256},{"date":"2019-08-12","close":15.1046},{"date":"2019-08-13","close":15.2308},{"date":"2019-08-14","close":15.2897},{"date":"2019-08-15","close":15.4663},{"date":"2019-08-16","close":15.4663},{"date":"2019-08-19","close":15.2224},{"date":"2019-08-20","close":15.7186},{"date":"2019-08-21","close":15.6765},{"date":"2019-08-22","close":15.7606},{"date":"2019-08-23","close":16.097},{"date":"2019-08-26","close":16.1811},{"date":"2019-08-27","close":16.6269},{"date":"2019-08-28","close":16.7698},{"date":"2019-08-29","close":16.2474},{"date":"2019-08-30","close":16.3316},{"date":"2019-09-03","close":16.3653},{"date":"2019-09-04","close":16.7446},{"date":"2019-09-05","close":15.5058},{"date":"2019-09-06","close":15.0592},{"date":"2019-09-09","close":14.6715},{"date":"2019-09-10","close":14.5367},{"date":"2019-09-11","close":14.6125},{"date":"2019-09-12","close":14.4356},{"date":"2019-09-13","close":14.5198},{"date":"2019-09-16","close":14.4103},{"date":"2019-09-17","close":15.1856},{"date":"2019-09-18","close":14.8653},{"date":"2019-09-19","close":15.4215},{"date":"2019-09-20","close":15.5311},{"date":"2019-09-23","close":15.6743},{"date":"2019-09-24","close":15.8513},{"date":"2019-09-25","close":15.3204},{"date":"2019-09-26","close":15.253},{"date":"2019-09-27","close":14.9412},{"date":"2019-09-30","close":14.6041},{"date":"2019-10-01","close":14.5114},{"date":"2019-10-02","close":14.6378},{"date":"2019-10-03","close":14.5451},{"date":"2019-10-04","close":14.958},{"date":"2019-10-07","close":14.8485},{"date":"2019-10-08","close":15.2193},{"date":"2019-10-09","close":15.0592},{"date":"2019-10-10","close":15.0929},{"date":"2019-10-11","close":14.326},{"date":"2019-10-14","close":14.4103},{"date":"2019-10-15","close":14.0395},{"date":"2019-10-16","close":14.2754},{"date":"2019-10-17","close":14.4018},{"date":"2019-10-18","close":14.4861},{"date":"2019-10-21","close":14.1827},{"date":"2019-10-22","close":13.9889},{"date":"2019-10-23","close":13.9636},{"date":"2019-10-24","close":14.4693},{"date":"2019-10-25","close":14.4945},{"date":"2019-10-28","close":14.09},{"date":"2019-10-29","close":14.1322},{"date":"2019-10-30","close":14.3681},{"date":"2019-10-31","close":14.6294},{"date":"2019-11-01","close":14.3344},{"date":"2019-11-04","close":14.0226},{"date":"2019-11-05","close":13.9384},{"date":"2019-11-06","close":14.2417},{"date":"2019-11-07","close":13.7867},{"date":"2019-11-08","close":13.7951},{"date":"2019-11-11","close":13.8035},{"date":"2019-11-12","close":13.8541},{"date":"2019-11-13","close":14.0395},{"date":"2019-11-14","close":14.0395},{"date":"2019-11-15","close":13.9636},{"date":"2019-11-18","close":14.2333},{"date":"2019-11-19","close":14.3681},{"date":"2019-11-20","close":14.3176},{"date":"2019-11-21","close":14.0226},{"date":"2019-11-22","close":13.8962},{"date":"2019-11-25","close":13.8457},{"date":"2019-11-26","close":14.208},{"date":"2019-11-27","close":14.0732},{"date":"2019-11-29","close":14.2},{"date":"2019-12-02","close":14.276},{"date":"2019-12-03","close":14.6057},{"date":"2019-12-04","close":14.3944},{"date":"2019-12-05","close":14.5043},{"date":"2019-12-06","close":14.276},{"date":"2019-12-09","close":14.2422},{"date":"2019-12-10","close":14.4874},{"date":"2019-12-11","close":14.8931},{"date":"2019-12-12","close":14.8424},{"date":"2019-12-13","close":14.8593},{"date":"2019-12-16","close":14.724},{"date":"2019-12-17","close":14.6987},{"date":"2019-12-18","close":15.1551},{"date":"2019-12-19","close":14.9691},{"date":"2019-12-20","close":14.7494},{"date":"2019-12-23","close":15.0114},{"date":"2019-12-24","close":15.4763},{"date":"2019-12-26","close":15.5185},{"date":"2019-12-27","close":15.527},{"date":"2019-12-30","close":15.7299},{"date":"2019-12-31","close":15.7129},{"date":"2020-01-02","close":15.6284},{"date":"2020-01-03","close":15.696},{"date":"2020-01-06","close":15.5439},{"date":"2020-01-07","close":15.6115},{"date":"2020-01-08","close":15.0621},{"date":"2020-01-09","close":14.8762},{"date":"2020-01-10","close":15.0875},{"date":"2020-01-13","close":14.7494},{"date":"2020-01-14","close":14.8424},{"date":"2020-01-15","close":15.1297},{"date":"2020-01-16","close":15.2903},{"date":"2020-01-17","close":15.172},{"date":"2020-01-21","close":15.5101},{"date":"2020-01-22","close":15.4594},{"date":"2020-01-23","close":15.5777},{"date":"2020-01-24","close":15.8144},{"date":"2020-01-27","close":15.7383},{"date":"2020-01-28","close":15.2143},{"date":"2020-01-29","close":15.527},{"date":"2020-01-30","close":15.5862},{"date":"2020-01-31","close":15.6538},{"date":"2020-02-03","close":15.4509},{"date":"2020-02-04","close":15.2312},{"date":"2020-02-05","close":15.2312},{"date":"2020-02-06","close":15.5101},{"date":"2020-02-07","close":15.3748},{"date":"2020-02-10","close":15.5777},{"date":"2020-02-11","close":15.5862},{"date":"2020-02-12","close":15.5608},{"date":"2020-02-13","close":16.0003},{"date":"2020-02-14","close":16.6681},{"date":"2020-02-18","close":17.395},{"date":"2020-02-19","close":17.75},{"date":"2020-02-20","close":17.5556},{"date":"2020-02-21","close":18.1219},{"date":"2020-02-24","close":18.6206},{"date":"2020-02-25","close":17.9613},{"date":"2020-02-26","close":17.826},{"date":"2020-02-27","close":16.7745},{"date":"2020-02-28","close":16.1469},{"date":"2020-03-02","close":16.8423},{"date":"2020-03-03","close":17.4868},{"date":"2020-03-04","close":17.4275},{"date":"2020-03-05","close":17.9448},{"date":"2020-03-06","close":18.0041},{"date":"2020-03-09","close":16.9017},{"date":"2020-03-10","close":16.8508},{"date":"2020-03-11","close":15.9349},{"date":"2020-03-12","close":14.3151},{"date":"2020-03-13","close":13.289},{"date":"2020-03-16","close":13.8487},{"date":"2020-03-17","close":15.019},{"date":"2020-03-18","close":13.4671},{"date":"2020-03-19","close":13.6367},{"date":"2020-03-20","close":13.4671},{"date":"2020-03-23","close":14.3575},{"date":"2020-03-24","close":16.537},{"date":"2020-03-25","close":16.2063},{"date":"2020-03-26","close":16.6048},{"date":"2020-03-27","close":16.3165},{"date":"2020-03-30","close":16.3589},{"date":"2020-03-31","close":15.5363},{"date":"2020-04-01","close":16.0027},{"date":"2020-04-02","close":16.8338},{"date":"2020-04-03","close":16.9186},{"date":"2020-04-06","close":17.4275},{"date":"2020-04-07","close":17.2239},{"date":"2020-04-08","close":17.3087},{"date":"2020-04-09","close":19.0896},{"date":"2020-04-13","close":20.667},{"date":"2020-04-14","close":20.7179},{"date":"2020-04-15","close":20.7518},{"date":"2020-04-16","close":21.2013},{"date":"2020-04-17","close":20.8112},{"date":"2020-04-20","close":21.1334},{"date":"2020-04-21","close":21.0486},{"date":"2020-04-22","close":22.4564},{"date":"2020-04-23","close":22.6769},{"date":"2020-04-24","close":22.9822},{"date":"2020-04-27","close":22.838},{"date":"2020-04-28","close":22.8635},{"date":"2020-04-29","close":22.5158},{"date":"2020-04-30","close":21.8119},{"date":"2020-05-01","close":22.838},{"date":"2020-05-04","close":23.2196},{"date":"2020-05-05","close":23.9066},{"date":"2020-05-06","close":22.5242},{"date":"2020-05-07","close":23.1179},{"date":"2020-05-08","close":23.2281},{"date":"2020-05-11","close":22.0663},{"date":"2020-05-12","close":22.0833},{"date":"2020-05-13","close":22.1511},{"date":"2020-05-14","close":23.0161},{"date":"2020-05-15","close":23.7794},{"date":"2020-05-18","close":23.067},{"date":"2020-05-19","close":23.8302},{"date":"2020-05-20","close":23.1094},{"date":"2020-05-21","close":22.2698},{"date":"2020-05-22","close":22.3207},{"date":"2020-05-26","close":20.9723},{"date":"2020-05-27","close":20.2854},{"date":"2020-05-28","close":20.3704},{"date":"2020-05-29","close":20.413},{"date":"2020-06-01","close":21.0764},{"date":"2020-06-02","close":20.3704},{"date":"2020-06-03","close":19.7495},{"date":"2020-06-04","close":19.9282},{"date":"2020-06-05","close":19.8091},{"date":"2020-06-08","close":20.0387},{"date":"2020-06-09","close":20.6936},{"date":"2020-06-10","close":21.3316},{"date":"2020-06-11","close":20.6766},{"date":"2020-06-12","close":20.4725},{"date":"2020-06-15","close":21.0424},{"date":"2020-06-16","close":20.7362},{"date":"2020-06-17","close":20.6256},{"date":"2020-06-18","close":20.3619},{"date":"2020-06-19","close":20.8297},{"date":"2020-06-22","close":21.6463},{"date":"2020-06-23","close":21.8419},{"date":"2020-06-24","close":21.8674},{"date":"2020-06-25","close":21.8844},{"date":"2020-06-26","close":22.0035},{"date":"2020-06-29","close":22.2246},{"date":"2020-06-30","close":22.9136},{"date":"2020-07-01","close":22.803},{"date":"2020-07-02","close":22.3437},{"date":"2020-07-06","close":22.6329},{"date":"2020-07-07","close":22.9816},{"date":"2020-07-08","close":23.577},{"date":"2020-07-09","close":23.4664},{"date":"2020-07-10","close":23.0581},{"date":"2020-07-13","close":22.2246},{"date":"2020-07-14","close":23.0071},{"date":"2020-07-15","close":23.0411},{"date":"2020-07-16","close":22.7009},{"date":"2020-07-17","close":23.2538},{"date":"2020-07-20","close":23.9172},{"date":"2020-07-21","close":24.0107},{"date":"2020-07-22","close":24.2574},{"date":"2020-07-23","close":23.8066},{"date":"2020-07-24","close":24.1894},{"date":"2020-07-27","close":25.4397},{"date":"2020-07-28","close":25.1675},{"date":"2020-07-29","close":24.4785},{"date":"2020-07-30","close":24.0278},{"date":"2020-07-31","close":24.5891},{"date":"2020-08-03","close":24.4275},{"date":"2020-08-04","close":25.3036},{"date":"2020-08-05","close":25.3801},{"date":"2020-08-06","close":25.0909},{"date":"2020-08-07","close":24.5551},{"date":"2020-08-10","close":24.4275},{"date":"2020-08-11","close":22.3267},{"date":"2020-08-12","close":22.2671},{"date":"2020-08-13","close":23.0837},{"date":"2020-08-14","close":22.9561},{"date":"2020-08-17","close":25.6268},{"date":"2020-08-18","close":25.5502},{"date":"2020-08-19","close":24.6487},{"date":"2020-08-20","close":25.4737},{"date":"2020-08-21","close":24.9293},{"date":"2020-08-24","close":24.6402},{"date":"2020-08-25","close":24.453},{"date":"2020-08-26","close":24.9804},{"date":"2020-08-27","close":24.3084},{"date":"2020-08-28","close":24.9055},{"date":"2020-08-31","close":25.2893},{"date":"2020-09-01","close":25.0164},{"date":"2020-09-02","close":25.2552},{"date":"2020-09-03","close":24.9567},{"date":"2020-09-04","close":24.7776},{"date":"2020-09-08","close":24.9055},{"date":"2020-09-09","close":25.9802},{"date":"2020-09-10","close":25.6817},{"date":"2020-09-11","close":25.3746},{"date":"2020-09-14","close":25.5281},{"date":"2020-09-15","close":25.5793},{"date":"2020-09-16","close":25.5793},{"date":"2020-09-17","close":24.8543},{"date":"2020-09-18","close":24.6411},{"date":"2020-09-21","close":24.044},{"date":"2020-09-22","close":24.2402},{"date":"2020-09-23","close":23.1485},{"date":"2020-09-24","close":23.5835},{"date":"2020-09-25","close":23.6261},{"date":"2020-09-28","close":23.6773},{"date":"2020-09-29","close":24.1208},{"date":"2020-09-30","close":23.9758},{"date":"2020-10-01","close":24.1037},{"date":"2020-10-02","close":23.7882},{"date":"2020-10-05","close":24.1976},{"date":"2020-10-06","close":23.0802},{"date":"2020-10-07","close":22.9864},{"date":"2020-10-08","close":23.2593},{"date":"2020-10-09","close":23.9246},{"date":"2020-10-12","close":23.9161},{"date":"2020-10-13","close":23.8479},{"date":"2020-10-14","close":24.1464},{"date":"2020-10-15","close":23.6687},{"date":"2020-10-16","close":23.5152},{"date":"2020-10-19","close":23.0461},{"date":"2020-10-20","close":23.0888},{"date":"2020-10-21","close":23.3446},{"date":"2020-10-22","close":22.9352},{"date":"2020-10-23","close":22.867},{"date":"2020-10-26","close":22.7135},{"date":"2020-10-27","close":23.1058},{"date":"2020-10-28","close":22.1079},{"date":"2020-10-29","close":22.3211},{"date":"2020-10-30","close":22.7988},{"date":"2020-11-02","close":23.1655},{"date":"2020-11-03","close":23.6943},{"date":"2020-11-04","close":23.3873},{"date":"2020-11-05","close":25.0078},{"date":"2020-11-06","close":24.624},{"date":"2020-11-09","close":22.9438},{"date":"2020-11-10","close":22.125},{"date":"2020-11-11","close":21.997},{"date":"2020-11-12","close":22.0994},{"date":"2020-11-13","close":22.0823},{"date":"2020-11-16","close":22.0567},{"date":"2020-11-17","close":21.6388},{"date":"2020-11-18","close":20.8626},{"date":"2020-11-19","close":20.6238},{"date":"2020-11-20","close":20.7091},{"date":"2020-11-23","close":19.822},{"date":"2020-11-24","close":19.4382},{"date":"2020-11-25","close":19.4723},{"date":"2020-11-27","close":19.4295},{"date":"2020-11-30","close":19.8149},{"date":"2020-12-01","close":20.4057},{"date":"2020-12-02","close":20.517},{"date":"2020-12-03","close":20.2173},{"date":"2020-12-04","close":20.1231},{"date":"2020-12-07","close":20.5085},{"date":"2020-12-08","close":20.4657},{"date":"2020-12-09","close":20.0033},{"date":"2020-12-10","close":19.772},{"date":"2020-12-11","close":19.6094},{"date":"2020-12-14","close":19.2155},{"date":"2020-12-15","close":19.5837},{"date":"2020-12-16","close":19.7549},{"date":"2020-12-17","close":20.2002},{"date":"2020-12-18","close":19.9262},{"date":"2020-12-21","close":19.7121},{"date":"2020-12-22","close":19.284},{"date":"2020-12-23","close":19.5494},{"date":"2020-12-24","close":19.6094},{"date":"2020-12-28","close":19.558},{"date":"2020-12-29","close":19.6179},{"date":"2020-12-30","close":19.9005},{"date":"2020-12-31","close":19.5066},{"date":"2021-01-04","close":21.0822},{"date":"2021-01-05","close":20.791},{"date":"2021-01-06","close":20.9794},{"date":"2021-01-07","close":21.2106},{"date":"2021-01-08","close":20.5256},{"date":"2021-01-11","close":20.1403},{"date":"2021-01-12","close":20.1574},{"date":"2021-01-13","close":20.2088},{"date":"2021-01-14","close":20.2773},{"date":"2021-01-15","close":19.8149},{"date":"2021-01-19","close":20.0289},{"date":"2021-01-20","close":20.4057},{"date":"2021-01-21","close":20.2773},{"date":"2021-01-22","close":20.0974},{"date":"2021-01-25","close":20.0718},{"date":"2021-01-26","close":19.9347},{"date":"2021-01-27","close":18.8301},{"date":"2021-01-28","close":19.1469},{"date":"2021-01-29","close":19.1555},{"date":"2021-02-01","close":19.3011},{"date":"2021-02-02","close":19.1298},{"date":"2021-02-03","close":19.1298},{"date":"2021-02-04","close":18.8301},{"date":"2021-02-05","close":19.1213},{"date":"2021-02-08","close":19.2326},{"date":"2021-02-09","close":19.2069},{"date":"2021-02-10","close":19.2754},{"date":"2021-02-11","close":19.0014},{"date":"2021-02-12","close":18.9671},{"date":"2021-02-16","close":18.5818},{"date":"2021-02-17","close":17.8368},{"date":"2021-02-18","close":17.4001},{"date":"2021-02-19","close":16.9377},{"date":"2021-02-22","close":17.5799},{"date":"2021-02-23","close":17.2631},{"date":"2021-02-24","close":17.2117},{"date":"2021-02-25","close":16.6551},{"date":"2021-02-26","close":16.0615},{"date":"2021-03-01","close":16.3196},{"date":"2021-03-02","close":17.0852},{"date":"2021-03-03","close":16.7755},{"date":"2021-03-04","close":16.81},{"date":"2021-03-05","close":17.068},{"date":"2021-03-08","close":16.7755},{"date":"2021-03-09","close":17.1971},{"date":"2021-03-10","close":17.3089},{"date":"2021-03-11","close":17.4724},{"date":"2021-03-12","close":17.481},{"date":"2021-03-15","close":17.8681},{"date":"2021-03-16","close":17.8165},{"date":"2021-03-17","close":18.1778},{"date":"2021-03-18","close":17.9455},{"date":"2021-03-19","close":18.0316},{"date":"2021-03-22","close":17.7391},{"date":"2021-03-23","close":17.4121},{"date":"2021-03-24","close":17.3433},{"date":"2021-03-25","close":16.9734},{"date":"2021-03-26","close":17.2057},{"date":"2021-03-29","close":17.3433},{"date":"2021-03-30","close":16.7841},{"date":"2021-03-31","close":17.0336},{"date":"2021-04-01","close":17.524},{"date":"2021-04-05","close":17.7477},{"date":"2021-04-06","close":17.9627},{"date":"2021-04-07","close":17.7821},{"date":"2021-04-08","close":18.2036},{"date":"2021-04-09","close":18.2466},{"date":"2021-04-12","close":18.0574},{"date":"2021-04-13","close":18.152},{"date":"2021-04-14","close":18.1606},{"date":"2021-04-15","close":18.909},{"date":"2021-04-16","close":19.1241},{"date":"2021-04-19","close":19.0209},{"date":"2021-04-20","close":19.2704},{"date":"2021-04-21","close":19.5629},{"date":"2021-04-22","close":19.279},{"date":"2021-04-23","close":19.1069},{"date":"2021-04-26","close":19.0639},{"date":"2021-04-27","close":18.6166},{"date":"2021-04-28","close":18.7198},{"date":"2021-04-29","close":18.3671},{"date":"2021-04-30","close":18.281},{"date":"2021-05-03","close":19.1241},{"date":"2021-05-04","close":18.9349},{"date":"2021-05-05","close":19.1413},{"date":"2021-05-06","close":20.2597},{"date":"2021-05-07","close":20.578},{"date":"2021-05-10","close":20.5866},{"date":"2021-05-11","close":20.6038},{"date":"2021-05-12","close":20.2425},{"date":"2021-05-13","close":20.2855},{"date":"2021-05-14","close":20.664},{"date":"2021-05-17","close":21.7394},{"date":"2021-05-18","close":21.6017},{"date":"2021-05-19","close":21.1544},{"date":"2021-05-20","close":21.3437},{"date":"2021-05-21","close":21.249},{"date":"2021-05-24","close":21.2318},{"date":"2021-05-25","close":21.1458},{"date":"2021-05-26","close":21.1458},{"date":"2021-05-27","close":20.7203},{"date":"2021-05-28","close":20.9113},{"date":"2021-06-01","close":21.0676},{"date":"2021-06-02","close":20.9895},{"date":"2021-06-03","close":20.1558},{"date":"2021-06-04","close":20.3729},{"date":"2021-06-07","close":20.3295},{"date":"2021-06-08","close":20.0776},{"date":"2021-06-09","close":19.9821},{"date":"2021-06-10","close":20.59},{"date":"2021-06-11","close":20.1732},{"date":"2021-06-14","close":20.1037},{"date":"2021-06-15","close":19.7911},{"date":"2021-06-16","close":19.4958},{"date":"2021-06-17","close":18.2627},{"date":"2021-06-18","close":18.0195},{"date":"2021-06-21","close":18.3669},{"date":"2021-06-22","close":18.3061},{"date":"2021-06-23","close":18.2019},{"date":"2021-06-24","close":18.2106},{"date":"2021-06-25","close":18.1411},{"date":"2021-06-28","close":17.9761},{"date":"2021-06-29","close":17.8285},{"date":"2021-06-30","close":17.9587},{"date":"2021-07-01","close":17.8719},{"date":"2021-07-02","close":18.0542},{"date":"2021-07-06","close":18.4885},{"date":"2021-07-07","close":18.4016},{"date":"2021-07-08","close":17.9935},{"date":"2021-07-09","close":18.3495},{"date":"2021-07-12","close":18.089},{"date":"2021-07-13","close":18.3582},{"date":"2021-07-14","close":18.5232},{"date":"2021-07-15","close":18.4711},{"date":"2021-07-16","close":18.115},{"date":"2021-07-19","close":17.8371},{"date":"2021-07-20","close":17.9935},{"date":"2021-07-21","close":18.1498},{"date":"2021-07-22","close":18.0108},{"date":"2021-07-23","close":17.9153},{"date":"2021-07-26","close":18.0803},{"date":"2021-07-27","close":18.2279},{"date":"2021-07-28","close":18.5319},{"date":"2021-07-29","close":18.94},{"date":"2021-07-30","close":18.9053},{"date":"2021-08-02","close":18.7316},{"date":"2021-08-03","close":18.8619},{"date":"2021-08-04","close":18.8011},{"date":"2021-08-05","close":18.4624},{"date":"2021-08-06","close":18.0629},{"date":"2021-08-09","close":17.8545},{"date":"2021-08-10","close":17.2293},{"date":"2021-08-11","close":17.6374},{"date":"2021-08-12","close":17.4116},{"date":"2021-08-13","close":17.6027},{"date":"2021-08-16","close":17.5332},{"date":"2021-08-17","close":17.3421},{"date":"2021-08-18","close":16.8993},{"date":"2021-08-19","close":16.6127},{"date":"2021-08-20","close":16.6995},{"date":"2021-08-23","close":17.4985},{"date":"2021-08-24","close":17.4724},{"date":"2021-08-25","close":17.2379},{"date":"2021-08-26","close":17.1337},{"date":"2021-08-27","close":17.5766},{"date":"2021-08-30","close":17.4009},{"date":"2021-08-31","close":17.6293},{"date":"2021-09-01","close":17.4009},{"date":"2021-09-02","close":17.4537},{"date":"2021-09-03","close":17.8314},{"date":"2021-09-07","close":17.4361},{"date":"2021-09-08","close":17.4449},{"date":"2021-09-09","close":17.2955},{"date":"2021-09-10","close":16.9969},{"date":"2021-09-13","close":17.1023},{"date":"2021-09-14","close":17.1286},{"date":"2021-09-15","close":17.0057},{"date":"2021-09-16","close":16.259},{"date":"2021-09-17","close":16.1273},{"date":"2021-09-20","close":16.382},{"date":"2021-09-21","close":16.2415},{"date":"2021-09-22","close":16.2063},{"date":"2021-09-23","close":16.0131},{"date":"2021-09-24","close":15.8374},{"date":"2021-09-27","close":15.7671},{"date":"2021-09-28","close":15.8989},{"date":"2021-09-29","close":15.4421},{"date":"2021-09-30","close":15.855},{"date":"2021-10-01","close":15.8023},{"date":"2021-10-04","close":16.0131},{"date":"2021-10-05","close":15.9428},{"date":"2021-10-06","close":16.2063},{"date":"2021-10-07","close":16.3293},{"date":"2021-10-08","close":16.2678},{"date":"2021-10-11","close":16.1975},{"date":"2021-10-12","close":16.3908},{"date":"2021-10-13","close":16.8915},{"date":"2021-10-14","close":17.1901},{"date":"2021-10-15","close":16.8036},{"date":"2021-10-18","close":16.7509},{"date":"2021-10-19","close":16.9617},{"date":"2021-10-20","close":17.0584},{"date":"2021-10-21","close":17.0145},{"date":"2021-10-22","close":17.1111},{"date":"2021-10-25","close":17.1726},{"date":"2021-10-26","close":17.0672},{"date":"2021-10-27","close":17.032},{"date":"2021-10-28","close":16.6367},{"date":"2021-10-29","close":16.1361},{"date":"2021-11-01","close":16.2327},{"date":"2021-11-02","close":16.2239},{"date":"2021-11-03","close":16.3557},{"date":"2021-11-04","close":16.4699},{"date":"2021-11-05","close":17.2165},{"date":"2021-11-08","close":17.1111},{"date":"2021-11-09","close":17.234},{"date":"2021-11-10","close":17.9719},{"date":"2021-11-11","close":18.1388},{"date":"2021-11-12","close":18.2266},{"date":"2021-11-15","close":18.3584},{"date":"2021-11-16","close":18.0949},{"date":"2021-11-17","close":18.4374},{"date":"2021-11-18","close":18.0597},{"date":"2021-11-19","close":17.7874},{"date":"2021-11-22","close":17.3834},{"date":"2021-11-23","close":17.0672},{"date":"2021-11-24","close":17.032},{"date":"2021-11-26","close":17.0232},{"date":"2021-11-29","close":17.0232},{"date":"2021-11-30","close":16.881},{"date":"2021-12-01","close":16.3476},{"date":"2021-12-02","close":16.161},{"date":"2021-12-03","close":16.1965},{"date":"2021-12-06","close":16.4365},{"date":"2021-12-07","close":16.4988},{"date":"2021-12-08","close":16.5343},{"date":"2021-12-09","close":16.1521},{"date":"2021-12-10","close":15.9565},{"date":"2021-12-13","close":15.9743},{"date":"2021-12-14","close":15.8765},{"date":"2021-12-15","close":15.6898},{"date":"2021-12-16","close":16.3921},{"date":"2021-12-17","close":16.3476},{"date":"2021-12-20","close":16.2943},{"date":"2021-12-21","close":16.3476},{"date":"2021-12-22","close":16.4721},{"date":"2021-12-23","close":16.5076},{"date":"2021-12-27","close":16.3654},{"date":"2021-12-28","close":16.3299},{"date":"2021-12-29","close":16.3565},{"date":"2021-12-30","close":16.7299},{"date":"2021-12-31","close":16.8899},{"date":"2022-01-03","close":16.481},{"date":"2022-01-04","close":16.6499},{"date":"2022-01-05","close":16.5076},{"date":"2022-01-06","close":16.0187},{"date":"2022-01-07","close":16.0898},{"date":"2022-01-10","close":16.5521},{"date":"2022-01-11","close":16.7654},{"date":"2022-01-12","close":17.0677},{"date":"2022-01-13","close":16.7388},{"date":"2022-01-14","close":16.6054},{"date":"2022-01-18","close":16.4988},{"date":"2022-01-19","close":17.93},{"date":"2022-01-20","close":17.6988},{"date":"2022-01-21","close":17.1921},{"date":"2022-01-24","close":17.2188},{"date":"2022-01-25","close":17.3255},{"date":"2022-01-26","close":16.9166},{"date":"2022-01-27","close":16.6321},{"date":"2022-01-28","close":16.4988},{"date":"2022-01-31","close":17.0232},{"date":"2022-02-01","close":16.9699},{"date":"2022-02-02","close":17.0855},{"date":"2022-02-03","close":16.9432},{"date":"2022-02-04","close":17.0588},{"date":"2022-02-07","close":17.4055},{"date":"2022-02-08","close":17.6188},{"date":"2022-02-09","close":17.5388},{"date":"2022-02-10","close":17.1566},{"date":"2022-02-11","close":18.3833},{"date":"2022-02-14","close":18.7478},{"date":"2022-02-15","close":18.3833},{"date":"2022-02-16","close":19.7612},{"date":"2022-02-17","close":20.6501},{"date":"2022-02-18","close":20.5701},{"date":"2022-02-22","close":20.2323},{"date":"2022-02-23","close":20.2945},{"date":"2022-02-24","close":20.0367},{"date":"2022-02-25","close":20.1439},{"date":"2022-02-28","close":20.1528},{"date":"2022-03-01","close":20.9475},{"date":"2022-03-02","close":20.6707},{"date":"2022-03-03","close":21.0457},{"date":"2022-03-04","close":21.6083},{"date":"2022-03-07","close":22.1976},{"date":"2022-03-08","close":22.644},{"date":"2022-03-09","close":21.7243},{"date":"2022-03-10","close":21.8672},{"date":"2022-03-11","close":21.7422},{"date":"2022-03-14","close":21.1082},{"date":"2022-03-15","close":21.2243},{"date":"2022-03-16","close":21.0814},{"date":"2022-03-17","close":21.5011},{"date":"2022-03-18","close":21.3136},{"date":"2022-03-21","close":21.6975},{"date":"2022-03-22","close":21.635},{"date":"2022-03-23","close":21.9386},{"date":"2022-03-24","close":21.8761},{"date":"2022-03-25","close":21.9118},{"date":"2022-03-28","close":21.635},{"date":"2022-03-29","close":21.9029},{"date":"2022-03-30","close":22.1886},{"date":"2022-03-31","close":21.9029},{"date":"2022-04-01","close":22.269},{"date":"2022-04-04","close":22.1976},{"date":"2022-04-05","close":21.8404},{"date":"2022-04-06","close":21.9743},{"date":"2022-04-07","close":22.2333},{"date":"2022-04-08","close":22.6887},{"date":"2022-04-11","close":22.6797},{"date":"2022-04-12","close":22.7155},{"date":"2022-04-13","close":22.8405},{"date":"2022-04-14","close":22.5012},{"date":"2022-04-18","close":22.6619},{"date":"2022-04-19","close":22.3315},{"date":"2022-04-20","close":22.5458},{"date":"2022-04-21","close":21.6261},{"date":"2022-04-22","close":21.1886},{"date":"2022-04-25","close":20.2957},{"date":"2022-04-26","close":19.9742},{"date":"2022-04-27","close":19.8582},{"date":"2022-04-28","close":20.0278},{"date":"2022-04-29","close":19.9207},{"date":"2022-05-02","close":19.7867},{"date":"2022-05-03","close":20.01},{"date":"2022-05-04","close":20.7064},{"date":"2022-05-05","close":20.1439},{"date":"2022-05-06","close":20.0189},{"date":"2022-05-09","close":19.1885},{"date":"2022-05-10","close":19.0099},{"date":"2022-05-11","close":18.9563},{"date":"2022-05-12","close":18.1616},{"date":"2022-05-13","close":18.242},{"date":"2022-05-16","close":18.3224},{"date":"2022-05-17","close":18.2777},{"date":"2022-05-18","close":17.6348},{"date":"2022-05-19","close":18.501},{"date":"2022-05-20","close":18.5367},{"date":"2022-05-23","close":18.5099},{"date":"2022-05-24","close":19.0278},{"date":"2022-05-25","close":18.9742},{"date":"2022-05-26","close":18.5956},{"date":"2022-05-27","close":18.5686},{"date":"2022-05-31","close":18.4694},{"date":"2022-06-01","close":18.3432},{"date":"2022-06-02","close":18.9021},{"date":"2022-06-03","close":18.6407},{"date":"2022-06-06","close":18.4874},{"date":"2022-06-07","close":18.6948},{"date":"2022-06-08","close":18.7218},{"date":"2022-06-09","close":18.1089},{"date":"2022-06-10","close":18.9562},{"date":"2022-06-13","close":18.1359},{"date":"2022-06-14","close":17.55},{"date":"2022-06-15","close":17.6311},{"date":"2022-06-16","close":18.0548},{"date":"2022-06-17","close":17.6221},{"date":"2022-06-21","close":17.6492},{"date":"2022-06-22","close":17.4869},{"date":"2022-06-23","close":16.7207},{"date":"2022-06-24","close":16.928},{"date":"2022-06-27","close":17.1624},{"date":"2022-06-28","close":16.7207},{"date":"2022-06-29","close":16.5765},{"date":"2022-06-30","close":15.9455},{"date":"2022-07-01","close":16.279},{"date":"2022-07-05","close":15.7022},{"date":"2022-07-06","close":15.5219},{"date":"2022-07-07","close":15.5489},{"date":"2022-07-08","close":15.4858},{"date":"2022-07-11","close":15.3055},{"date":"2022-07-12","close":14.8188},{"date":"2022-07-13","close":14.8639},{"date":"2022-07-14","close":14.2149},{"date":"2022-07-15","close":14.1157},{"date":"2022-07-18","close":14.2599},{"date":"2022-07-19","close":14.4492},{"date":"2022-07-20","close":13.9264},{"date":"2022-07-21","close":13.9715},{"date":"2022-07-22","close":13.8183},{"date":"2022-07-25","close":13.4397},{"date":"2022-07-26","close":13.7642},{"date":"2022-07-27","close":13.8904},{"date":"2022-07-28","close":14.0887},{"date":"2022-07-29","close":14.1878},{"date":"2022-08-01","close":14.1698},{"date":"2022-08-02","close":13.9895},{"date":"2022-08-03","close":13.7011},{"date":"2022-08-04","close":14.2239},{"date":"2022-08-05","close":14.0616},{"date":"2022-08-08","close":14.6025},{"date":"2022-08-09","close":14.8188},{"date":"2022-08-10","close":14.8999},{"date":"2022-08-11","close":14.7827},{"date":"2022-08-12","close":15.0892},{"date":"2022-08-15","close":15.0261},{"date":"2022-08-16","close":15.1884},{"date":"2022-08-17","close":14.8278},{"date":"2022-08-18","close":14.7918},{"date":"2022-08-19","close":14.4853},{"date":"2022-08-22","close":14.5754},{"date":"2022-08-23","close":14.6115},{"date":"2022-08-24","close":14.7377},{"date":"2022-08-25","close":14.7557},{"date":"2022-08-26","close":13.9535},{"date":"2022-08-29","close":13.8363},{"date":"2022-08-30","close":13.6902},{"date":"2022-08-31","close":13.5623},{"date":"2022-09-01","close":13.3248},{"date":"2022-09-02","close":13.608},{"date":"2022-09-06","close":13.544},{"date":"2022-09-07","close":14.0281},{"date":"2022-09-08","close":14.2564},{"date":"2022-09-09","close":14.5395},{"date":"2022-09-12","close":14.576},{"date":"2022-09-13","close":14.2016},{"date":"2022-09-14","close":14.2473},{"date":"2022-09-15","close":13.8272},{"date":"2022-09-16","close":13.9733},{"date":"2022-09-19","close":14.1559},{"date":"2022-09-20","close":13.745},{"date":"2022-09-21","close":13.8637},{"date":"2022-09-22","close":13.7632},{"date":"2022-09-23","close":13.2244},{"date":"2022-09-26","close":12.9595},{"date":"2022-09-27","close":12.8773},{"date":"2022-09-28","close":13.6536},{"date":"2022-09-29","close":13.7906},{"date":"2022-09-30","close":14.1559},{"date":"2022-10-03","close":14.5395},{"date":"2022-10-04","close":14.6582},{"date":"2022-10-05","close":14.5213},{"date":"2022-10-06","close":14.7496},{"date":"2022-10-07","close":14.1377},{"date":"2022-10-10","close":13.9459},{"date":"2022-10-11","close":13.7084},{"date":"2022-10-12","close":13.7541},{"date":"2022-10-13","close":13.3979},{"date":"2022-10-14","close":12.9321},{"date":"2022-10-17","close":13.3431},{"date":"2022-10-18","close":13.5075},{"date":"2022-10-19","close":13.197},{"date":"2022-10-20","close":13.2518},{"date":"2022-10-21","close":13.7084},{"date":"2022-10-24","close":13.745},{"date":"2022-10-25","close":13.9367},{"date":"2022-10-26","close":14.3386},{"date":"2022-10-27","close":14.1377},{"date":"2022-10-28","close":13.9824},{"date":"2022-10-31","close":13.7267},{"date":"2022-11-01","close":13.8272},{"date":"2022-11-02","close":13.0965},{"date":"2022-11-03","close":11.964},{"date":"2022-11-04","close":12.9687},{"date":"2022-11-07","close":13.3066},{"date":"2022-11-08","close":14.2564},{"date":"2022-11-09","close":14.0189},{"date":"2022-11-10","close":15.0053},{"date":"2022-11-11","close":15.0144},{"date":"2022-11-14","close":14.7861},{"date":"2022-11-15","close":14.6126},{"date":"2022-11-16","close":14.4208},{"date":"2022-11-17","close":14.2199},{"date":"2022-11-18","close":14.2655},{"date":"2022-11-21","close":14.0189},{"date":"2022-11-22","close":14.6217},{"date":"2022-11-23","close":14.8226},{"date":"2022-11-25","close":14.6308},{"date":"2022-11-28","close":14.1559},{"date":"2022-11-29","close":14.6355},{"date":"2022-11-30","close":15.0505},{"date":"2022-12-01","close":15.7606},{"date":"2022-12-02","close":15.6591},{"date":"2022-12-05","close":15.2349},{"date":"2022-12-06","close":15.1704},{"date":"2022-12-07","close":15.5485},{"date":"2022-12-08","close":15.4931},{"date":"2022-12-09","close":15.2903},{"date":"2022-12-12","close":15.4286},{"date":"2022-12-13","close":16.0834},{"date":"2022-12-14","close":16.0372},{"date":"2022-12-15","close":15.3548},{"date":"2022-12-16","close":15.5854},{"date":"2022-12-19","close":15.2626},{"date":"2022-12-20","close":15.9358},{"date":"2022-12-21","close":16.1387},{"date":"2022-12-22","close":15.9542},{"date":"2022-12-23","close":16.0372},{"date":"2022-12-27","close":16.3877},{"date":"2022-12-28","close":15.8713},{"date":"2022-12-29","close":15.9081},{"date":"2022-12-30","close":15.8436},{"date":"2023-01-03","close":16.443},{"date":"2023-01-04","close":17.4113},{"date":"2023-01-05","close":17.3191},{"date":"2023-01-06","close":17.5589},{"date":"2023-01-09","close":17.4943},{"date":"2023-01-10","close":17.8817},{"date":"2023-01-11","close":17.7249},{"date":"2023-01-12","close":17.9186},{"date":"2023-01-13","close":18.1122},{"date":"2023-01-17","close":17.2915},{"date":"2023-01-18","close":16.9502},{"date":"2023-01-19","close":17.2638},{"date":"2023-01-20","close":17.4943},{"date":"2023-01-23","close":17.7341},{"date":"2023-01-24","close":17.9093},{"date":"2023-01-25","close":18.2506},{"date":"2023-01-26","close":18.1583},{"date":"2023-01-27","close":18.1399},{"date":"2023-01-30","close":17.9647},{"date":"2023-01-31","close":18.0292},{"date":"2023-02-01","close":18.3981},{"date":"2023-02-02","close":17.8909},{"date":"2023-02-03","close":16.8949},{"date":"2023-02-06","close":16.9226},{"date":"2023-02-07","close":17.0609},{"date":"2023-02-08","close":16.9133},{"date":"2023-02-09","close":16.4246},{"date":"2023-02-10","close":16.5352},{"date":"2023-02-13","close":16.5352},{"date":"2023-02-14","close":16.4246},{"date":"2023-02-15","close":15.8344},{"date":"2023-02-16","close":15.6315},{"date":"2023-02-17","close":15.4378},{"date":"2023-02-21","close":15.2995},{"date":"2023-02-22","close":14.949},{"date":"2023-02-23","close":14.8199},{"date":"2023-02-24","close":14.7554},{"date":"2023-02-27","close":14.8203},{"date":"2023-02-28","close":14.9595},{"date":"2023-03-01","close":15.1359},{"date":"2023-03-02","close":15.2008},{"date":"2023-03-03","close":15.3307},{"date":"2023-03-06","close":15.1266},{"date":"2023-03-07","close":14.6347},{"date":"2023-03-08","close":14.4955},{"date":"2023-03-09","close":14.4491},{"date":"2023-03-10","close":14.7647},{"date":"2023-03-13","close":15.7948},{"date":"2023-03-14","close":15.8411},{"date":"2023-03-15","close":16.2216},{"date":"2023-03-16","close":16.1474},{"date":"2023-03-17","close":16.8156},{"date":"2023-03-20","close":16.9269},{"date":"2023-03-21","close":16.4165},{"date":"2023-03-22","close":16.7042},{"date":"2023-03-23","close":16.9826},{"date":"2023-03-24","close":17.1868},{"date":"2023-03-27","close":17.1682},{"date":"2023-03-28","close":17.3167},{"date":"2023-03-29","close":17.2053},{"date":"2023-03-30","close":17.261},{"date":"2023-03-31","close":17.2332},{"date":"2023-04-03","close":17.4373},{"date":"2023-04-04","close":18.2076},{"date":"2023-04-05","close":18.2633},{"date":"2023-04-06","close":18.3097},{"date":"2023-04-10","close":18.0591},{"date":"2023-04-11","close":18.022},{"date":"2023-04-12","close":18.2169},{"date":"2023-04-13","close":18.6066},{"date":"2023-04-14","close":18.254},{"date":"2023-04-17","close":17.9756},{"date":"2023-04-18","close":18.022},{"date":"2023-04-19","close":17.8549},{"date":"2023-04-20","close":17.8178},{"date":"2023-04-21","close":17.6972},{"date":"2023-04-24","close":17.6972},{"date":"2023-04-25","close":17.8085},{"date":"2023-04-26","close":17.6229},{"date":"2023-04-27","close":17.79},{"date":"2023-04-28","close":17.6693},{"date":"2023-05-01","close":17.6322},{"date":"2023-05-02","close":18.3653},{"date":"2023-05-03","close":18.5417},{"date":"2023-05-04","close":18.9593},{"date":"2023-05-05","close":18.7458},{"date":"2023-05-08","close":18.421},{"date":"2023-05-09","close":18.3561},{"date":"2023-05-10","close":18.3468},{"date":"2023-05-11","close":17.6601},{"date":"2023-05-12","close":17.7993},{"date":"2023-05-15","close":17.957},{"date":"2023-05-16","close":17.4095},{"date":"2023-05-17","close":17.1032},{"date":"2023-05-18","close":16.5279},{"date":"2023-05-19","close":16.5743},{"date":"2023-05-22","close":16.5093},{"date":"2023-05-23","close":16.4722},{"date":"2023-05-24","close":16.2216},{"date":"2023-05-25","close":15.8597},{"date":"2023-05-26","close":15.7669},{"date":"2023-05-30","close":15.6642},{"date":"2023-05-31","close":15.7576},{"date":"2023-06-01","close":16.2897},{"date":"2023-06-02","close":16.159},{"date":"2023-06-05","close":16.047},{"date":"2023-06-06","close":15.9909},{"date":"2023-06-07","close":15.8509},{"date":"2023-06-08","close":16.0096},{"date":"2023-06-09","close":15.8696},{"date":"2023-06-12","close":15.7762},{"date":"2023-06-13","close":15.6922},{"date":"2023-06-14","close":15.6642},{"date":"2023-06-15","close":15.3935},{"date":"2023-06-16","close":15.5989},{"date":"2023-06-20","close":14.9828},{"date":"2023-06-21","close":15.0574},{"date":"2023-06-22","close":15.3188},{"date":"2023-06-23","close":15.3655},{"date":"2023-06-26","close":15.4682},{"date":"2023-06-27","close":15.5522},{"date":"2023-06-28","close":15.4962},{"date":"2023-06-29","close":15.5242},{"date":"2023-06-30","close":15.8042},{"date":"2023-07-03","close":15.9536},{"date":"2023-07-05","close":15.5895},{"date":"2023-07-06","close":15.1415},{"date":"2023-07-07","close":15.2535},{"date":"2023-07-10","close":15.4308},{"date":"2023-07-11","close":15.5989},{"date":"2023-07-12","close":16.3177},{"date":"2023-07-13","close":16.4297},{"date":"2023-07-14","close":16.1963},{"date":"2023-07-17","close":16.2057},{"date":"2023-07-18","close":16.4764},{"date":"2023-07-19","close":16.4764},{"date":"2023-07-20","close":16.131},{"date":"2023-07-21","close":16.243},{"date":"2023-07-24","close":16.2243},{"date":"2023-07-25","close":16.3644},{"date":"2023-07-26","close":16.103},{"date":"2023-07-27","close":15.6642},{"date":"2023-07-28","close":15.8509},{"date":"2023-07-31","close":16.1403},{"date":"2023-08-01","close":15.8976},{"date":"2023-08-02","close":15.4402},{"date":"2023-08-03","close":15.2255},{"date":"2023-08-04","close":15.3935},{"date":"2023-08-07","close":15.4028},{"date":"2023-08-08","close":15.3562},{"date":"2023-08-09","close":15.3842},{"date":"2023-08-10","close":15.5522},{"date":"2023-08-11","close":15.7856},{"date":"2023-08-14","close":15.5615},{"date":"2023-08-15","close":14.9548},{"date":"2023-08-16","close":14.7214},{"date":"2023-08-17","close":14.6187},{"date":"2023-08-18","close":14.572},{"date":"2023-08-21","close":14.6654},{"date":"2023-08-22","close":14.7867},{"date":"2023-08-23","close":15.0388},{"date":"2023-08-24","close":14.9081},{"date":"2023-08-25","close":14.8521},{"date":"2023-08-28","close":15.1135},{"date":"2023-08-29","close":15.2535},{"date":"2023-08-30","close":15.3568},{"date":"2023-08-31","close":15.2253},{"date":"2023-09-01","close":15.1408},{"date":"2023-09-05","close":14.9529},{"date":"2023-09-06","close":14.8778},{"date":"2023-09-07","close":14.8308},{"date":"2023-09-08","close":14.8214},{"date":"2023-09-11","close":15.0938},{"date":"2023-09-12","close":15.075},{"date":"2023-09-13","close":15.1408},{"date":"2023-09-14","close":15.338},{"date":"2023-09-15","close":15.6292},{"date":"2023-09-18","close":15.6667},{"date":"2023-09-19","close":15.338},{"date":"2023-09-20","close":15.4225},{"date":"2023-09-21","close":15.0562},{"date":"2023-09-22","close":14.8308},{"date":"2023-09-25","close":14.6054},{"date":"2023-09-26","close":14.286},{"date":"2023-09-27","close":13.7507},{"date":"2023-09-28","close":13.6755},{"date":"2023-09-29","close":13.6661},{"date":"2023-10-02","close":13.3656},{"date":"2023-10-03","close":13.328},{"date":"2023-10-04","close":13.3374},{"date":"2023-10-05","close":13.4971},{"date":"2023-10-06","close":13.6943},{"date":"2023-10-09","close":13.9479},{"date":"2023-10-10","close":14.0512},{"date":"2023-10-11","close":14.2954},{"date":"2023-10-12","close":14.2203},{"date":"2023-10-13","close":14.7839},{"date":"2023-10-16","close":14.8496},{"date":"2023-10-17","close":15.4225},{"date":"2023-10-18","close":15.5353},{"date":"2023-10-19","close":15.601},{"date":"2023-10-20","close":15.864},{"date":"2023-10-23","close":15.5446},{"date":"2023-10-24","close":15.554},{"date":"2023-10-25","close":15.5728},{"date":"2023-10-26","close":15.3098},{"date":"2023-10-27","close":15.338},{"date":"2023-10-30","close":15.1314},{"date":"2023-10-31","close":15.0093},{"date":"2023-11-01","close":15.0562},{"date":"2023-11-02","close":15.075},{"date":"2023-11-03","close":15.4789},{"date":"2023-11-06","close":15.3004},{"date":"2023-11-07","close":14.8026},{"date":"2023-11-08","close":14.2485},{"date":"2023-11-09","close":14.3706},{"date":"2023-11-10","close":14.2954},{"date":"2023-11-13","close":14.2109},{"date":"2023-11-14","close":14.7557},{"date":"2023-11-15","close":14.6617},{"date":"2023-11-16","close":14.9153},{"date":"2023-11-17","close":14.7557},{"date":"2023-11-20","close":14.8308},{"date":"2023-11-21","close":15.2065},{"date":"2023-11-22","close":15.2535},{"date":"2023-11-24","close":15.2441},{"date":"2023-11-27","close":15.5634},{"date":"2023-11-28","close":16.3806},{"date":"2023-11-29","close":16.4278},{"date":"2023-11-30","close":16.6168},{"date":"2023-12-01","close":16.749},{"date":"2023-12-04","close":16.5601},{"date":"2023-12-05","close":16.4562},{"date":"2023-12-06","close":16.3995},{"date":"2023-12-07","close":16.2672},{"date":"2023-12-08","close":15.861},{"date":"2023-12-11","close":15.7477},{"date":"2023-12-12","close":15.4359},{"date":"2023-12-13","close":16.4656},{"date":"2023-12-14","close":16.6734},{"date":"2023-12-15","close":16.5412},{"date":"2023-12-18","close":16.749},{"date":"2023-12-19","close":17.0891},{"date":"2023-12-20","close":16.7868},{"date":"2023-12-21","close":16.9757},{"date":"2023-12-22","close":17.1552},{"date":"2023-12-26","close":17.1647},{"date":"2023-12-27","close":17.4481},{"date":"2023-12-28","close":17.0891},{"date":"2023-12-29","close":17.0891},{"date":"2024-01-02","close":16.8907},{"date":"2024-01-03","close":16.3711},{"date":"2024-01-04","close":16.39},{"date":"2024-01-05","close":16.5223},{"date":"2024-01-08","close":16.7112},{"date":"2024-01-09","close":16.4373},{"date":"2024-01-10","close":16.3806},{"date":"2024-01-11","close":16.2011},{"date":"2024-01-12","close":16.664},{"date":"2024-01-16","close":15.0769},{"date":"2024-01-17","close":14.6991},{"date":"2024-01-18","close":14.6707},{"date":"2024-01-19","close":14.7463},{"date":"2024-01-22","close":14.7274},{"date":"2024-01-23","close":15.1053},{"date":"2024-01-24","close":14.6707},{"date":"2024-01-25","close":14.7274},{"date":"2024-01-26","close":14.6707},{"date":"2024-01-29","close":14.8313},{"date":"2024-01-30","close":14.8124},{"date":"2024-01-31","close":14.7369},{"date":"2024-02-01","close":15.0108},{"date":"2024-02-02","close":14.5574},{"date":"2024-02-05","close":14.3306},{"date":"2024-02-06","close":14.1984},{"date":"2024-02-07","close":14.1039},{"date":"2024-02-08","close":14.0},{"date":"2024-02-09","close":13.8583},{"date":"2024-02-12","close":13.915},{"date":"2024-02-13","close":13.3671},{"date":"2024-02-14","close":13.2821},{"date":"2024-02-15","close":13.7922},{"date":"2024-02-16","close":13.8394},{"date":"2024-02-20","close":13.915},{"date":"2024-02-21","close":13.9339},{"date":"2024-02-22","close":13.5938},{"date":"2024-02-23","close":13.9244},{"date":"2024-02-26","close":13.8394},{"date":"2024-02-27","close":13.7072},{"date":"2024-02-28","close":13.6311},{"date":"2024-02-29","close":13.945},{"date":"2024-03-01","close":14.2113},{"date":"2024-03-04","close":14.706},{"date":"2024-03-05","close":14.7725},{"date":"2024-03-06","close":14.9438},{"date":"2024-03-07","close":15.1245},{"date":"2024-03-08","close":14.9913},{"date":"2024-03-11","close":15.096},{"date":"2024-03-12","close":14.8772},{"date":"2024-03-13","close":15.2006},{"date":"2024-03-14","close":14.9913},{"date":"2024-03-15","close":14.9913},{"date":"2024-03-18","close":14.8677},{"date":"2024-03-19","close":14.5062},{"date":"2024-03-20","close":14.9152},{"date":"2024-03-21","close":15.0389},{"date":"2024-03-22","close":14.763},{"date":"2024-03-25","close":14.8106},{"date":"2024-03-26","close":14.763},{"date":"2024-03-27","close":15.4194},{"date":"2024-03-28","close":15.8284},{"date":"2024-04-01","close":16.0377},{"date":"2024-04-02","close":16.3421},{"date":"2024-04-03","close":16.5704},{"date":"2024-04-04","close":16.5418},{"date":"2024-04-05","close":16.9889},{"date":"2024-04-08","close":16.8367},{"date":"2024-04-09","close":17.1316},{"date":"2024-04-10","close":17.0269},{"date":"2024-04-11","close":17.1601},{"date":"2024-04-12","close":16.9889},{"date":"2024-04-15","close":16.5228},{"date":"2024-04-16","close":15.6762},{"date":"2024-04-17","close":15.8855},{"date":"2024-04-18","close":16.1518},{"date":"2024-04-19","close":16.266},{"date":"2024-04-22","close":15.6191},{"date":"2024-04-23","close":15.876},{"date":"2024-04-24","close":15.7143},{"date":"2024-04-25","close":16.2469},{"date":"2024-04-26","close":16.2565},{"date":"2024-04-29","close":16.4752},{"date":"2024-04-30","close":15.8284},{"date":"2024-05-01","close":15.5621},{"date":"2024-05-02","close":15.7428},{"date":"2024-05-03","close":15.6572},{"date":"2024-05-06","close":15.8569},{"date":"2024-05-07","close":15.9235},{"date":"2024-05-08","close":15.9045},{"date":"2024-05-09","close":16.1994},{"date":"2024-05-10","close":16.1043},{"date":"2024-05-13","close":16.1138},{"date":"2024-05-14","close":16.3135},{"date":"2024-05-15","close":16.5704},{"date":"2024-05-16","close":16.6655},{"date":"2024-05-17","close":17.0174},{"date":"2024-05-20","close":17.046},{"date":"2024-05-21","close":16.9318},{"date":"2024-05-22","close":16.4467},{"date":"2024-05-23","close":16.1138},{"date":"2024-05-24","close":16.1899},{"date":"2024-05-28","close":16.5894},{"date":"2024-05-29","close":16.0947},{"date":"2024-05-30","close":16.2755},{"date":"2024-05-31","close":16.352},{"date":"2024-06-03","close":16.6678},{"date":"2024-06-04","close":15.7779},{"date":"2024-06-05","close":15.9789},{"date":"2024-06-06","close":16.5721},{"date":"2024-06-07","close":15.4526},{"date":"2024-06-10","close":15.7397},{"date":"2024-06-11","close":15.4813},{"date":"2024-06-12","close":15.6918},{"date":"2024-06-13","close":15.3761},{"date":"2024-06-14","close":15.3378},{"date":"2024-06-17","close":15.443},{"date":"2024-06-18","close":15.7014},{"date":"2024-06-20","close":16.2276},{"date":"2024-06-21","close":15.8449},{"date":"2024-06-24","close":15.998},{"date":"2024-06-25","close":15.8736},{"date":"2024-06-26","close":16.0745},{"date":"2024-06-27","close":16.1128},{"date":"2024-06-28","close":15.9597},{"date":"2024-07-01","close":15.8449},{"date":"2024-07-02","close":15.9023},{"date":"2024-07-03","close":16.553},{"date":"2024-07-05","close":16.6869},{"date":"2024-07-08","close":16.6295},{"date":"2024-07-09","close":16.6869},{"date":"2024-07-10","close":17.0122},{"date":"2024-07-11","close":17.3471},{"date":"2024-07-12","close":17.7203},{"date":"2024-07-15","close":17.5672},{"date":"2024-07-16","close":18.4187},{"date":"2024-07-17","close":18.0647},{"date":"2024-07-18","close":17.7394},{"date":"2024-07-19","close":17.5959},{"date":"2024-07-22","close":17.5672},{"date":"2024-07-23","close":17.7681},{"date":"2024-07-24","close":17.6629},{"date":"2024-07-25","close":16.9548},{"date":"2024-07-26","close":17.0218},{"date":"2024-07-29","close":17.194},{"date":"2024-07-30","close":17.3567},{"date":"2024-07-31","close":17.7107},{"date":"2024-08-01","close":17.4524},{"date":"2024-08-02","close":17.1366},{"date":"2024-08-05","close":16.4381},{"date":"2024-08-06","close":16.6391},{"date":"2024-08-07","close":16.0841},{"date":"2024-08-08","close":16.5912},{"date":"2024-08-09","close":16.6582},{"date":"2024-08-12","close":18.17},{"date":"2024-08-13","close":18.3039},{"date":"2024-08-14","close":18.3326},{"date":"2024-08-15","close":18.2274},{"date":"2024-08-16","close":18.8589},{"date":"2024-08-19","close":19.3373},{"date":"2024-08-20","close":19.5287},{"date":"2024-08-21","close":19.7296},{"date":"2024-08-22","close":19.366},{"date":"2024-08-23","close":19.6148},{"date":"2024-08-26","close":19.5861},{"date":"2024-08-27","close":19.5669},{"date":"2024-08-28","close":19.0885},{"date":"2024-08-29","close":19.4425},{"date":"2024-08-30","close":19.4137},{"date":"2024-09-03","close":18.8464},{"date":"2024-09-04","close":18.5772},{"date":"2024-09-05","close":18.7118},{"date":"2024-09-06","close":18.2695},{"date":"2024-09-09","close":18.5387},{"date":"2024-09-10","close":18.8464},{"date":"2024-09-11","close":19.0002},{"date":"2024-09-12","close":19.7887},{"date":"2024-09-13","close":20.0387},{"date":"2024-09-16","close":19.731},{"date":"2024-09-17","close":19.6925},{"date":"2024-09-18","close":19.2887},{"date":"2024-09-19","close":19.4522},{"date":"2024-09-20","close":19.5964},{"date":"2024-09-23","close":19.4329},{"date":"2024-09-24","close":19.6445},{"date":"2024-09-25","close":19.9041},{"date":"2024-09-26","close":20.2022},{"date":"2024-09-27","close":19.4522},{"date":"2024-09-30","close":19.1252},{"date":"2024-10-01","close":19.5195},{"date":"2024-10-02","close":19.4041},{"date":"2024-10-03","close":19.0868},{"date":"2024-10-04","close":19.3368},{"date":"2024-10-07","close":19.1156},{"date":"2024-10-08","close":18.9041},{"date":"2024-10-09","close":18.9041},{"date":"2024-10-10","close":19.2983},{"date":"2024-10-11","close":19.2214},{"date":"2024-10-14","close":19.2118},{"date":"2024-10-15","close":19.4329},{"date":"2024-10-16","close":19.1733},{"date":"2024-10-17","close":19.5579},{"date":"2024-10-18","close":20.1156},{"date":"2024-10-21","close":20.0579},{"date":"2024-10-22","close":20.3752},{"date":"2024-10-23","close":20.0002},{"date":"2024-10-24","close":19.5387},{"date":"2024-10-25","close":18.856},{"date":"2024-10-28","close":19.2118},{"date":"2024-10-29","close":19.5002},{"date":"2024-10-30","close":19.2791},{"date":"2024-10-31","close":18.5772},{"date":"2024-11-01","close":18.3175},{"date":"2024-11-04","close":18.1733},{"date":"2024-11-05","close":18.1541},{"date":"2024-11-06","close":17.7214},{"date":"2024-11-07","close":17.7694},{"date":"2024-11-08","close":17.6925},{"date":"2024-11-11","close":16.731},{"date":"2024-11-12","close":16.3656},{"date":"2024-11-13","close":16.1444},{"date":"2024-11-14","close":16.2021},{"date":"2024-11-15","close":16.0098},{"date":"2024-11-18","close":16.5387},{"date":"2024-11-19","close":17.0387},{"date":"2024-11-20","close":17.2021},{"date":"2024-11-21","close":17.4233},{"date":"2024-11-22","close":17.5194},{"date":"2024-11-25","close":17.0002},{"date":"2024-11-26","close":16.8848},{"date":"2024-11-27","close":16.8944},{"date":"2024-11-29","close":16.9138},{"date":"2024-12-02","close":16.643},{"date":"2024-12-03","close":17.0298},{"date":"2024-12-04","close":16.7977},{"date":"2024-12-05","close":16.3916},{"date":"2024-12-06","close":16.2175},{"date":"2024-12-09","close":16.5173},{"date":"2024-12-10","close":16.5753},{"date":"2024-12-11","close":17.0492},{"date":"2024-12-12","close":16.6043},{"date":"2024-12-13","close":16.2272},{"date":"2024-12-16","close":15.8113},{"date":"2024-12-17","close":15.705},{"date":"2024-12-18","close":14.999},{"date":"2024-12-19","close":14.7282},{"date":"2024-12-20","close":14.9507},{"date":"2024-12-23","close":15.0764},{"date":"2024-12-24","close":15.1924},{"date":"2024-12-26","close":15.2214},{"date":"2024-12-27","close":15.1634},{"date":"2024-12-30","close":14.9507},{"date":"2024-12-31","close":14.9893},{"date":"2025-01-02","close":15.4439},{"date":"2025-01-03","close":15.3181},{"date":"2025-01-06","close":14.9893},{"date":"2025-01-07","close":15.057},{"date":"2025-01-08","close":15.3181},{"date":"2025-01-10","close":15.2021},{"date":"2025-01-13","close":14.941},{"date":"2025-01-14","close":15.0667},{"date":"2025-01-15","close":15.3181},{"date":"2025-01-16","close":15.2311},{"date":"2025-01-17","close":15.4729},{"date":"2025-01-21","close":15.4535},{"date":"2025-01-22","close":15.2504},{"date":"2025-01-23","close":15.2988},{"date":"2025-01-24","close":15.5986},{"date":"2025-01-27","close":15.5309},{"date":"2025-01-28","close":15.4342},{"date":"2025-01-29","close":15.4342},{"date":"2025-01-30","close":16.0241},{"date":"2025-01-31","close":15.8307},{"date":"2025-02-03","close":16.0144},{"date":"2025-02-04","close":16.1305},{"date":"2025-02-05","close":16.585},{"date":"2025-02-06","close":16.614},{"date":"2025-02-07","close":16.4786},{"date":"2025-02-10","close":16.8654},{"date":"2025-02-11","close":16.5076},{"date":"2025-02-12","close":17.5714},{"date":"2025-02-13","close":17.8325},{"date":"2025-02-14","close":17.349},{"date":"2025-02-18","close":17.7551},{"date":"2025-02-19","close":18.1613},{"date":"2025-02-20","close":18.2},{"date":"2025-02-21","close":17.6971},{"date":"2025-02-24","close":17.6681},{"date":"2025-02-25","close":17.4747},{"date":"2025-02-26","close":17.8421},{"date":"2025-02-27","close":17.2039},{"date":"2025-02-28","close":17.2622},{"date":"2025-03-03","close":17.2039},{"date":"2025-03-04","close":17.2428},{"date":"2025-03-05","close":17.9527},{"date":"2025-03-06","close":17.9527},{"date":"2025-03-07","close":18.0889},{"date":"2025-03-10","close":17.6999},{"date":"2025-03-11","close":17.943},{"date":"2025-03-12","close":17.836},{"date":"2025-03-13","close":18.2153},{"date":"2025-03-14","close":18.2639},{"date":"2025-03-17","close":18.653},{"date":"2025-03-18","close":18.7988},{"date":"2025-03-19","close":18.8572},{"date":"2025-03-20","close":18.7502},{"date":"2025-03-21","close":18.3515},{"date":"2025-03-24","close":18.3709},{"date":"2025-03-25","close":18.8183},{"date":"2025-03-26","close":18.7794},{"date":"2025-03-27","close":19.0225},{"date":"2025-03-28","close":18.614},{"date":"2025-03-31","close":18.9058},{"date":"2025-04-01","close":19.1198},{"date":"2025-04-02","close":18.8766},{"date":"2025-04-03","close":18.8475},{"date":"2025-04-04","close":17.1844},{"date":"2025-04-07","close":17.1553},{"date":"2025-04-08","close":17.0386},{"date":"2025-04-09","close":18.2834},{"date":"2025-04-10","close":18.7113},{"date":"2025-04-11","close":20.0242},{"date":"2025-04-14","close":19.8491},{"date":"2025-04-15","close":19.7616},{"date":"2025-04-16","close":20.0826},{"date":"2025-04-17","close":19.6157},{"date":"2025-04-21","close":19.8881},{"date":"2025-04-22","close":19.4212},{"date":"2025-04-23","close":18.5362},{"date":"2025-04-24","close":18.8766},{"date":"2025-04-25","close":18.5265},{"date":"2025-04-28","close":18.7696},{"date":"2025-04-29","close":18.3806},{"date":"2025-04-30","close":18.5168},{"date":"2025-05-01","close":17.8652},{"date":"2025-05-02","close":17.9041},{"date":"2025-05-05","close":18.1278},{"date":"2025-05-06","close":18.7016},{"date":"2025-05-07","close":18.8669},{"date":"2025-05-08","close":18.3417},{"date":"2025-05-09","close":18.9253},{"date":"2025-05-12","close":17.7291},{"date":"2025-05-13","close":17.661},{"date":"2025-05-14","close":17.1455},{"date":"2025-05-15","close":17.4568},{"date":"2025-05-16","close":17.34},{"date":"2025-05-19","close":17.6999},{"date":"2025-05-20","close":18.157},{"date":"2025-05-21","close":18.3028},{"date":"2025-05-22","close":18.157},{"date":"2025-05-23","close":18.546},{"date":"2025-05-27","close":18.3806},{"date":"2025-05-28","close":18.4973},{"date":"2025-05-29","close":18.4779},{"date":"2025-05-30","close":18.7321},{"date":"2025-06-02","close":19.8662},{"date":"2025-06-03","close":19.6413},{"date":"2025-06-04","close":19.6902},{"date":"2025-06-05","close":19.5827},{"date":"2025-06-06","close":19.3773},{"date":"2025-06-09","close":19.8564},{"date":"2025-06-10","close":19.5924},{"date":"2025-06-11","close":19.788},{"date":"2025-06-12","close":20.4626},{"date":"2025-06-13","close":21.1078},{"date":"2025-06-16","close":20.9318},{"date":"2025-06-17","close":20.8732},{"date":"2025-06-18","close":20.6581},{"date":"2025-06-20","close":20.4723},{"date":"2025-06-23","close":20.707},{"date":"2025-06-24","close":20.2181},{"date":"2025-06-25","close":20.4039},{"date":"2025-06-26","close":20.7265},{"date":"2025-06-27","close":20.0031},{"date":"2025-06-30","close":20.355},{"date":"2025-07-01","close":20.3843},{"date":"2025-07-02","close":20.7461},{"date":"2025-07-03","close":20.9807},{"date":"2025-07-07","close":21.1176},{"date":"2025-07-08","close":20.267},{"date":"2025-07-09","close":20.4332},{"date":"2025-07-10","close":20.5994},{"date":"2025-07-11","close":20.7461},{"date":"2025-07-14","close":20.7656},{"date":"2025-07-15","close":20.5603},{"date":"2025-07-16","close":20.7461},{"date":"2025-07-17","close":20.3452},{"date":"2025-07-18","close":20.267},{"date":"2025-07-21","close":20.8341},{"date":"2025-07-22","close":21.2545},{"date":"2025-07-23","close":21.1274},{"date":"2025-07-24","close":21.0589},{"date":"2025-07-25","close":21.2545},{"date":"2025-07-28","close":20.9318},{"date":"2025-07-29","close":20.9464},{"date":"2025-07-30","close":20.5567},{"date":"2025-07-31","close":20.5762},{"date":"2025-08-01","close":20.8198},{"date":"2025-08-04","close":21.6089},{"date":"2025-08-05","close":21.9596},{"date":"2025-08-06","close":22.1448},{"date":"2025-08-07","close":22.476},{"date":"2025-08-08","close":22.8267},{"date":"2025-08-11","close":22.2519},{"date":"2025-08-12","close":22.8949},{"date":"2025-08-13","close":23.2457},{"date":"2025-08-14","close":23.0118},{"date":"2025-08-15","close":23.4795},{"date":"2025-08-18","close":23.6354},{"date":"2025-08-19","close":23.3528},{"date":"2025-08-20","close":24.2004},{"date":"2025-08-21","close":24.8727},{"date":"2025-08-22","close":25.5254},{"date":"2025-08-25","close":25.6033},{"date":"2025-08-26","close":26.0807},{"date":"2025-08-27","close":25.7495},{"date":"2025-08-28","close":25.6033},{"date":"2025-08-29","close":26.0905},{"date":"2025-09-02","close":26.3844},{"date":"2025-09-03","close":26.5705},{"date":"2025-09-04","close":26.6783},{"date":"2025-09-05","close":27.8344},{"date":"2025-09-08","close":28.4027},{"date":"2025-09-09","close":28.5692},{"date":"2025-09-10","close":28.8827},{"date":"2025-09-11","close":28.8044},{"date":"2025-09-12","close":28.4419},{"date":"2025-09-15","close":28.4419},{"date":"2025-09-16","close":28.2557},{"date":"2025-09-17","close":28.8827},{"date":"2025-09-18","close":29.4608},{"date":"2025-09-19","close":32.3216},{"date":"2025-09-22","close":34.6436},{"date":"2025-09-23","close":33.8402},{"date":"2025-09-24","close":32.8899},{"date":"2025-09-25","close":33.5659},{"date":"2025-09-26","close":33.7814},{"date":"2025-09-29","close":32.4686},{"date":"2025-09-30","close":32.1061},{"date":"2025-10-01","close":33.027},{"date":"2025-10-02","close":33.2328},{"date":"2025-10-03","close":33.2622},{"date":"2025-10-06","close":33.3406},{"date":"2025-10-07","close":32.547},{"date":"2025-10-08","close":33.2132},{"date":"2025-10-09","close":32.3706},{"date":"2025-10-10","close":32.0767},{"date":"2025-10-13","close":32.7429},{"date":"2025-10-14","close":32.6253},{"date":"2025-10-15","close":33.9774},{"date":"2025-10-16","close":34.9277},{"date":"2025-10-17","close":32.6547},{"date":"2025-10-20","close":34.0264},{"date":"2025-10-21","close":30.8618},{"date":"2025-10-22","close":30.8912},{"date":"2025-10-23","close":31.2929},{"date":"2025-10-24","close":31.822},{"date":"2025-10-27","close":31.1949},{"date":"2025-10-28","close":31.1949},{"date":"2025-10-29","close":31.4105},{"date":"2025-10-30","close":32.3902},{"date":"2025-10-31","close":32.1355},{"date":"2025-11-03","close":32.3902},{"date":"2025-11-04","close":31.0284},{"date":"2025-11-05","close":32.1257},{"date":"2025-11-06","close":31.8905},{"date":"2025-11-07","close":32.4196},{"date":"2025-11-10","close":34.095},{"date":"2025-11-11","close":35.0845},{"date":"2025-11-12","close":36.5737},{"date":"2025-11-13","close":35.6821},{"date":"2025-11-14","close":36.2798},{"date":"2025-11-17","close":36.2112},{"date":"2025-11-18","close":36.9754},{"date":"2025-11-19","close":36.9656},{"date":"2025-11-20","close":35.2706},{"date":"2025-11-21","close":35.8095},{"date":"2025-11-24","close":38.7389},{"date":"2025-11-25","close":38.3274},{"date":"2025-11-26","close":40.1497},{"date":"2025-11-28","close":40.6739},{"date":"2025-12-01","close":41.648},{"date":"2025-12-02","close":40.3689},{"date":"2025-12-03","close":39.8474},{"date":"2025-12-04","close":40.2508},{"date":"2025-12-05","close":40.3787},{"date":"2025-12-08","close":39.3752},{"date":"2025-12-09","close":40.2508},{"date":"2025-12-10","close":41.0871},{"date":"2025-12-11","close":42.4547},{"date":"2025-12-12","close":42.3957},{"date":"2025-12-15","close":42.6417},{"date":"2025-12-16","close":42.2383},{"date":"2025-12-17","close":42.868},{"date":"2025-12-18","close":43.1631},{"date":"2025-12-19","close":44.0093},{"date":"2025-12-22","close":44.8554},{"date":"2025-12-23","close":44.8948},{"date":"2025-12-24","close":44.7177},{"date":"2025-12-26","close":45.4654},{"date":"2025-12-29","close":43.3107},{"date":"2025-12-30","close":43.5272},{"date":"2025-12-31","close":42.8483},{"date":"2026-01-02","close":43.3698},{"date":"2026-01-05","close":45.003},{"date":"2026-01-06","close":46.9708},{"date":"2026-01-07","close":46.5084},{"date":"2026-01-08","close":46.6756},{"date":"2026-01-09","close":47.0397},{"date":"2026-01-12","close":48.24},{"date":"2026-01-13","close":48.909},{"date":"2026-01-14","close":49.1452},{"date":"2026-01-15","close":48.8402},{"date":"2026-01-16","close":47.9448},{"date":"2026-01-20","close":49.2042},{"date":"2026-01-21","close":48.2794},{"date":"2026-01-22","close":48.4466},{"date":"2026-01-23","close":50.257},{"date":"2026-01-26","close":50.4636},{"date":"2026-01-27","close":51.3294},{"date":"2026-01-28","close":52.1264},{"date":"2026-01-29","close":51.2113},{"date":"2026-01-30","close":45.0522},{"date":"2026-02-02","close":45.6819},{"date":"2026-02-03","close":46.7642},{"date":"2026-02-04","close":46.5969},{"date":"2026-02-05","close":43.2615},{"date":"2026-02-06","close":44.4324},{"date":"2026-02-09","close":45.8787},{"date":"2026-02-10","close":46.1935},{"date":"2026-02-11","close":46.8724},{"date":"2026-02-12","close":44.6488},{"date":"2026-02-13","close":47.138},{"date":"2026-02-17","close":45.8983},{"date":"2026-02-18","close":47.443},{"date":"2026-02-19","close":47.7677},{"date":"2026-02-20","close":47.1872},{"date":"2026-02-23","close":48.4269},{"date":"2026-02-24","close":48.909},{"date":"2026-02-25","close":49.0074},{"date":"2026-02-26","close":49.5387},{"date":"2026-02-27","close":50.3357},{"date":"2026-03-02","close":50.1472},{"date":"2026-03-03","close":45.9807},{"date":"2026-03-04","close":46.3973},{"date":"2026-03-05","close":44.9985},{"date":"2026-03-06","close":45.0581},{"date":"2026-03-09","close":45.445},{"date":"2026-03-10","close":45.7723},{"date":"2026-03-11","close":45.0779},{"date":"2026-03-12","close":44.1355},{"date":"2026-03-13","close":42.0026},{"date":"2026-03-16","close":42.7566},{"date":"2026-03-17","close":42.4589},{"date":"2026-03-18","close":40.1376},{"date":"2026-03-19","close":37.975},{"date":"2026-03-20","close":36.8441},{"date":"2026-03-23","close":37.3897},{"date":"2026-03-24","close":37.727},{"date":"2026-03-25","close":38.6595},{"date":"2026-03-26","close":37.1813},{"date":"2026-03-27","close":38.2825},{"date":"2026-03-30","close":38.1436},{"date":"2026-03-31","close":40.465},{"date":"2026-04-01","close":41.8637},{"date":"2026-04-02","close":41.3082},{"date":"2026-04-06","close":40.7527},{"date":"2026-04-07","close":41.0503},{"date":"2026-04-08","close":42.1713},{"date":"2026-04-09","close":42.0919},{"date":"2026-04-10","close":43.203},{"date":"2026-04-13","close":42.6772},{"date":"2026-04-14","close":43.4708},{"date":"2026-04-15","close":42.7268},{"date":"2026-04-16","close":42.0621},{"date":"2026-04-17","close":42.955},{"date":"2026-04-20","close":42.6177},{"date":"2026-04-21","close":40.1277},{"date":"2026-04-22","close":40.4054},{"date":"2026-04-23","close":39.8797},{"date":"2026-04-24","close":40.7626},{"date":"2026-04-27","close":40.3459},{"date":"2026-04-28","close":38.8579},{"date":"2026-04-29","close":38.1436},{"date":"2026-04-30","close":39.0265},{"date":"2026-05-01","close":38.5107},{"date":"2026-05-04","close":38.0345},{"date":"2026-05-05","close":38.4115},{"date":"2026-05-06","close":41.2487},{"date":"2026-05-07","close":41.5066},{"date":"2026-05-08","close":42.7863},{"date":"2026-05-11","close":46.6255},{"date":"2026-05-12","close":45.4846},{"date":"2026-05-13","close":44.5125},{"date":"2026-05-14","close":42.8161},{"date":"2026-05-15","close":40.2864},{"date":"2026-05-18","close":40.2765},{"date":"2026-05-19","close":39.1852},{"date":"2026-05-20","close":40.6138},{"date":"2026-05-21","close":40.9511},{"date":"2026-05-22","close":40.3558},{"date":"2026-05-26","close":41.7645},{"date":"2026-05-27","close":40.9213},{"date":"2026-05-28","close":41.3578},{"date":"2026-05-29","close":42.3845},{"date":"2026-06-01","close":42.1554},{"date":"2026-06-02","close":43.032},{"date":"2026-06-03","close":41.6972},{"date":"2026-06-04","close":42.6236},{"date":"2026-06-05","close":39.3066},{"date":"2026-06-08","close":39.3066},{"date":"2026-06-09","close":38.9978},{"date":"2026-06-10","close":37.0454},{"date":"2026-06-11","close":38.948},{"date":"2026-06-12","close":40.0437},{"date":"2026-06-15","close":41.6673},{"date":"2026-06-16","close":42.6037},{"date":"2026-06-17","close":41.1294},{"date":"2026-06-18","close":40.1831},{"date":"2026-06-22","close":39.9839},{"date":"2026-06-23","close":38.0315},{"date":"2026-06-24","close":36.3182},{"date":"2026-06-25","close":36.6071},{"date":"2026-06-26","close":37.145},{"date":"2026-06-29","close":36.7864},{"date":"2026-06-30","close":36.5872},{"date":"2026-07-01","close":36.3083},{"date":"2026-07-02","close":38.0614},{"date":"2026-07-06","close":37.9618},{"date":"2026-07-07","close":36.7167},{"date":"2026-07-08","close":35.601},{"date":"2026-07-09","close":36.6868},{"date":"2026-07-10","close":36.5374},{"date":"2026-07-13","close":35.8002},{"date":"2026-07-14","close":36.3481},{"date":"2026-07-15","close":35.7704},{"date":"2026-07-16","close":34.7045},{"date":"2026-07-17","close":34.7942},{"date":"2026-07-20","close":34.7543},{"date":"2026-07-21","close":36.2286},{"date":"2026-07-22","close":37.3641},{"date":"2026-07-23","close":37.0155},{"date":"2026-07-24","close":36.9657},{"date":"2026-07-27","close":37.2346},{"date":"2026-07-28","close":36.5473},{"date":"2026-07-29","close":36.2186},{"date":"2026-07-30","close":37.5534},{"date":"2026-07-31","close":36.5872},{"date":"2026-08-03","close":37.2147},{"date":"2026-08-04","close":38.0614},{"date":"2026-08-05","close":40.8904},{"date":"2026-08-06","close":41.2091},{"date":"2026-08-07","close":43.5102},{"date":"2026-08-10","close":40.721},{"date":"2026-08-11","close":39.974},{"date":"2026-08-12","close":41.0697},{"date":"2026-08-13","close":40.7509},{"date":"2026-08-14","close":41.4382},{"date":"2026-08-17","close":42.3547},{"date":"2026-08-18","close":41.9263},{"date":"2026-08-19","close":44.9545},{"date":"2026-08-20","close":46.0901},{"date":"2026-08-21","close":47.4149},{"date":"2026-08-24","close":47.9727},{"date":"2026-08-25","close":48.68},{"date":"2026-08-26","close":46.8172},{"date":"2026-08-27","close":47.136},{"date":"2026-08-28","close":45.4725},{"date":"2026-08-31","close":44.83},{"date":"2026-09-01","close":43.1},{"date":"2026-09-02","close":44.13},{"date":"2026-09-03","close":45.76},{"date":"2026-09-04","close":44.75},{"date":"2026-09-08","close":44.1},{"date":"2026-09-09","close":44.59},{"date":"2026-09-10","close":43.46},{"date":"2026-09-11","close":43.68},{"date":"2026-09-14","close":42.43},{"date":"2026-09-15","close":42.7},{"date":"2026-09-16","close":42.55},{"date":"2026-09-17","close":43.69},{"date":"2026-09-18","close":43.33},{"date":"2026-09-21","close":42.69},{"date":"2026-09-22","close":43.88},{"date":"2026-09-23","close":42.49},{"date":"2026-09-24","close":42.32},{"date":"2026-09-25","close":42.88},{"date":"2026-09-28","close":41.09},{"date":"2026-09-29","close":41.24},{"date":"2026-09-30","close":40.67},{"date":"2026-10-01","close":40.1},{"date":"2026-10-02","close":40.23},{"date":"2026-10-05","close":40.0},{"date":"2026-10-06","close":40.72},{"date":"2026-10-07","close":39.18},{"date":"2026-10-08","close":39.99},{"date":"2026-10-09","close":41.06},{"date":"2026-10-12","close":40.83},{"date":"2026-10-13","close":40.52},{"date":"2026-10-14","close":38.89},{"date":"2026-10-15","close":40.55},{"date":"2026-10-16","close":40.82},{"date":"2026-10-19","close":40.44},{"date":"2026-10-20","close":40.43},{"date":"2026-10-21","close":40.76},{"date":"2026-10-22","close":38.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":38.65,"low_30d":38.2399,"support":38.87,"high_30d":44.5,"change_1d":-5.2,"change_7d":-5.3,"change_30d":-11.5,"resistance":43.87,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.29,"per":31.86,"quarter":"2024-Q2"},{"pbr":1.53,"per":23.48,"quarter":"2024-Q3"},{"pbr":1.18,"per":11.8,"quarter":"2024-Q4"},{"pbr":1.47,"per":13.22,"quarter":"2025-Q1"},{"pbr":1.56,"per":12.88,"quarter":"2025-Q2"},{"pbr":2.43,"per":17.26,"quarter":"2025-Q3"},{"pbr":3.08,"per":17.56,"quarter":"2025-Q4"},{"pbr":2.82,"per":13.18,"quarter":"2026-Q1"},{"pbr":2.56,"per":10.7,"quarter":"2026-Q2"},{"pbr":2.39,"per":11.3,"quarter":"현재"}],"timeline":[{"close":15.9597,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19.1252,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14.9893,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18.9058,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20.355,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32.1061,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":42.8483,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40.465,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36.5872,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.99,"pbr_5y_low":1.18,"per_5y_avg":16.88,"per_5y_low":10.7,"current_pbr":2.39,"current_per":11.3,"pbr_5y_high":3.08,"per_5y_high":31.86,"pbr_5y_median":1.56,"per_5y_median":13.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Gold"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.8%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 11.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":33.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"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":51.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":52.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.63,"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":1.29,"per":31.86,"close":15.9597,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.53,"per":23.48,"close":19.1252,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":11.8,"close":14.9893,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":13.22,"close":18.9058,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.56,"per":12.88,"close":20.355,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.43,"per":17.26,"close":32.1061,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.08,"per":17.56,"close":42.8483,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.82,"per":13.18,"close":40.465,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.56,"per":10.7,"close":36.5872,"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":"11.3배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.82,"pbr":null,"per":null,"roa":0.022684693369803798,"roe":0.043489380107516996,"revenue":5176134590.0,"market_cap":null,"net_income":1186095988.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5172283937848687,"total_assets":52286181200.0,"total_equity":27273232800.0,"profit_margin":0.22914705314878608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2647030982.0,"operating_margin":0.511391451666252},{"eps":0.98,"pbr":2.714,"per":14.96,"roa":0.030444594847246622,"roe":0.05855620573331779,"revenue":5218000000.0,"market_cap":73597370000.0,"net_income":1602000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6036795707167497,"total_assets":52620178000.0,"total_equity":27358330000.0,"profit_margin":0.3070141816788041,"dividend_yield":1.16,"fiscal_quarter":"Q1","operating_income":2995000000.0,"operating_margin":0.5739747029513224},{"eps":1.04,"pbr":null,"per":null,"roa":0.04673374804775886,"roe":0.09076275799578025,"revenue":5997000000.0,"market_cap":null,"net_income":2406000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5476071369017842,"total_assets":51483138000.0,"total_equity":26508670000.0,"profit_margin":0.4012006003001501,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3081000000.0,"operating_margin":0.5137568784392196},{"eps":0.58,"pbr":null,"per":null,"roa":0.02692474719275389,"roe":0.05176938369781312,"revenue":4148000000.0,"market_cap":null,"net_income":1302000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5443587270973963,"total_assets":48357000000.0,"total_equity":25150000000.0,"profit_margin":0.31388621022179364,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2089000000.0,"operating_margin":0.5036162005785921},{"eps":0.47,"pbr":null,"per":null,"roa":0.017150591071541862,"roe":0.03266341777759878,"revenue":3681000000.0,"market_cap":null,"net_income":811000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4898125509372453,"total_assets":47287000000.0,"total_equity":24829000000.0,"profit_margin":0.22032056506384134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1682000000.0,"operating_margin":0.4569410486280902},{"eps":0.35,"pbr":null,"per":null,"roa":0.009845872626812347,"roe":0.019386503067484663,"revenue":3130000000.0,"market_cap":null,"net_income":474000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43003194888178914,"total_assets":48142000000.0,"total_equity":24450000000.0,"profit_margin":0.15143769968051118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1250000000.0,"operating_margin":0.3993610223642173},{"eps":0.46,"pbr":null,"per":null,"roa":0.02091294670978037,"roe":0.041004528612597776,"revenue":3645000000.0,"market_cap":null,"net_income":996000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4422496570644719,"total_assets":47626000000.0,"total_equity":24290000000.0,"profit_margin":0.27325102880658436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1506000000.0,"operating_margin":0.41316872427983536},{"eps":0.3,"pbr":null,"per":null,"roa":0.010199771930565527,"roe":0.020267718517896858,"revenue":3368000000.0,"market_cap":null,"net_income":483000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39251781472684083,"total_assets":47354000000.0,"total_equity":23831000000.0,"profit_margin":0.14340855106888362,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1172000000.0,"operating_margin":0.3479809976247031},{"eps":0.32,"pbr":null,"per":null,"roa":0.008006539957884343,"roe":0.015669642205164362,"revenue":3162000000.0,"market_cap":null,"net_income":370000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3776091081593928,"total_assets":46212221752.0,"total_equity":23612536595.0,"profit_margin":0.11701454775458571,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1065000000.0,"operating_margin":0.3368121442125237},{"eps":0.19,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2747000000.0,"market_cap":null,"net_income":295000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2952311612668366,"total_assets":null,"total_equity":null,"profit_margin":0.10738987986894795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":690000000.0,"operating_margin":0.25118310884601386},{"eps":0.004476286460275102,"pbr":null,"per":null,"roa":0.0021813692445074293,"roe":0.005297068187273676,"revenue":415542000.0,"market_cap":null,"net_income":7216000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2673953535382705,"total_assets":3308014000.0,"total_equity":1362263000.0,"profit_margin":0.01736527234310852,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29709000.0,"operating_margin":0.071494578165384},{"eps":-0.013479726272419341,"pbr":null,"per":null,"roa":-0.006630389212695441,"roe":-0.016252184845604242,"revenue":360988000.0,"market_cap":null,"net_income":-21730000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2977882921315944,"total_assets":3277334000.0,"total_equity":1337051000.0,"profit_margin":-0.06019590678914535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9990000.0,"operating_margin":0.027674050106928763}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.501,"per":31.86,"date":"2024-06","close":15.96,"source":"reported"},{"eps":0.501,"per":35.35,"date":"2024-07","close":17.71,"source":"reported"},{"eps":0.501,"per":38.75,"date":"2024-08","close":19.41,"source":"reported"},{"eps":0.8145,"per":23.48,"date":"2024-09","close":19.13,"source":"reported"},{"eps":0.8145,"per":22.81,"date":"2024-10","close":18.58,"source":"reported"},{"eps":0.8145,"per":20.77,"date":"2024-11","close":16.91,"source":"reported"},{"eps":1.27,"per":11.8,"date":"2024-12","close":14.99,"source":"reported"},{"eps":1.27,"per":12.47,"date":"2025-01","close":15.83,"source":"reported"},{"eps":1.27,"per":13.59,"date":"2025-02","close":17.26,"source":"reported"},{"eps":1.43,"per":13.22,"date":"2025-03","close":18.91,"source":"reported"},{"eps":1.43,"per":12.95,"date":"2025-04","close":18.52,"source":"reported"},{"eps":1.43,"per":13.1,"date":"2025-05","close":18.73,"source":"reported"},{"eps":1.58,"per":12.88,"date":"2025-06","close":20.36,"source":"reported"},{"eps":1.58,"per":13.02,"date":"2025-07","close":20.58,"source":"reported"},{"eps":1.58,"per":16.51,"date":"2025-08","close":26.09,"source":"reported"},{"eps":1.86,"per":17.26,"date":"2025-09","close":32.11,"source":"reported"},{"eps":1.86,"per":17.28,"date":"2025-10","close":32.14,"source":"reported"},{"eps":1.86,"per":21.87,"date":"2025-11","close":40.67,"source":"reported"},{"eps":2.44,"per":17.56,"date":"2025-12","close":42.85,"source":"reported"},{"eps":2.44,"per":18.46,"date":"2026-01","close":45.05,"source":"reported"},{"eps":2.44,"per":20.63,"date":"2026-02","close":50.34,"source":"reported"},{"eps":3.07,"per":13.18,"date":"2026-03","close":40.47,"source":"reported"},{"eps":3.07,"per":12.71,"date":"2026-04","close":39.03,"source":"reported"},{"eps":3.07,"per":13.81,"date":"2026-05","close":42.38,"source":"reported"},{"eps":3.42,"per":10.7,"date":"2026-06","close":36.59,"source":"reported"},{"eps":3.42,"per":10.7,"date":"2026-07","close":36.59,"source":"reported"},{"eps":3.42,"per":13.11,"date":"2026-08","close":44.83,"source":"reported"},{"eps":3.42,"per":11.89,"date":"2026-09","close":40.67,"source":"reported"},{"eps":3.42,"per":11.3,"date":"2026-10","close":38.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.35,"std":7.17,"count":29,"current":11.3,"lower_1sd":10.18,"upper_1sd":24.52},"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":"Barrick Mining Corporation","phase":"above-fold","symbol_resolved":true}