{"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":"2026-10-23T09:59:40.508444+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":39.7,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.3,"direction":"higher_better","percentile":22}],"summary":"RSI 40","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"Cameco Corporation(CCJ)은 Energy 섹터 US 시장 종목입니다, 시가총액 343.81억. 현재가 $78.94, 전일 대비 -3.8%, 30일 -18.3%. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3.308178563344839,"grade":"F","trend":"하락","atr_14":3.4519285714285703,"rsi_14":39.736842105263136,"sma_20":85.2465,"sma_60":92.79299999999999,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-3.31)가 시그널선(-2.92)을 하회합니다(데드크로스). 현재가가 SMA20(85)과 SMA60(93) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 78~92 (현재 위치 4%).","bb_lower":78.39693862718202,"bb_upper":92.09606137281797,"macd_signal":-2.9229894514922616},"change_pct":-3.77,"chart_data":[{"date":"2024-10-23","open":55.97,"high":56.03,"low":53.09,"close":53.87,"volume":6296300,"rsi_14":63.41,"sma_20":51.99,"sma_60":44.33,"sma_120":47.57},{"date":"2024-10-24","open":54.7,"high":55.0,"low":52.97,"close":53.64,"volume":4872500,"rsi_14":57.33,"sma_20":52.28,"sma_60":44.47,"sma_120":47.62},{"date":"2024-10-25","open":53.59,"high":54.66,"low":53.25,"close":53.58,"volume":3510100,"rsi_14":58.88,"sma_20":52.57,"sma_60":44.68,"sma_120":47.64},{"date":"2024-10-28","open":53.05,"high":55.53,"low":52.84,"close":54.96,"volume":4265000,"rsi_14":62.32,"sma_20":52.94,"sma_60":44.97,"sma_120":47.67},{"date":"2024-10-29","open":54.79,"high":55.25,"low":54.15,"close":54.56,"volume":2473500,"rsi_14":65.0,"sma_20":53.25,"sma_60":45.27,"sma_120":47.7},{"date":"2024-10-30","open":54.35,"high":54.52,"low":53.38,"close":53.77,"volume":2824600,"rsi_14":61.9,"sma_20":53.47,"sma_60":45.53,"sma_120":47.72},{"date":"2024-10-31","open":53.21,"high":53.49,"low":51.11,"close":52.02,"volume":4988900,"rsi_14":52.79,"sma_20":53.58,"sma_60":45.76,"sma_120":47.73},{"date":"2024-11-01","open":52.83,"high":53.46,"low":52.06,"close":52.3,"volume":4298100,"rsi_14":52.02,"sma_20":53.62,"sma_60":45.99,"sma_120":47.76},{"date":"2024-11-04","open":51.04,"high":51.55,"low":49.97,"close":50.95,"volume":4587700,"rsi_14":48.3,"sma_20":53.6,"sma_60":46.18,"sma_120":47.77},{"date":"2024-11-05","open":51.39,"high":51.78,"low":50.76,"close":51.06,"volume":2903300,"rsi_14":31.98,"sma_20":53.59,"sma_60":46.38,"sma_120":47.78},{"date":"2024-11-06","open":52.4,"high":52.4,"low":50.58,"close":51.01,"volume":5921400,"rsi_14":26.67,"sma_20":53.62,"sma_60":46.58,"sma_120":47.79},{"date":"2024-11-07","open":51.6,"high":54.27,"low":51.01,"close":53.37,"volume":5817000,"rsi_14":32.55,"sma_20":53.77,"sma_60":46.81,"sma_120":47.8},{"date":"2024-11-08","open":53.54,"high":53.9,"low":51.64,"close":52.34,"volume":4050800,"rsi_14":30.31,"sma_20":53.83,"sma_60":47.0,"sma_120":47.78},{"date":"2024-11-11","open":52.55,"high":52.55,"low":50.71,"close":51.88,"volume":3139600,"rsi_14":32.14,"sma_20":53.84,"sma_60":47.2,"sma_120":47.77},{"date":"2024-11-12","open":51.4,"high":54.46,"low":51.13,"close":54.2,"volume":6283200,"rsi_14":51.31,"sma_20":53.98,"sma_60":47.42,"sma_120":47.79},{"date":"2024-11-13","open":55.42,"high":55.78,"low":52.18,"close":52.77,"volume":5121300,"rsi_14":46.85,"sma_20":53.84,"sma_60":47.61,"sma_120":47.8},{"date":"2024-11-14","open":52.55,"high":53.88,"low":52.51,"close":52.9,"volume":3413200,"rsi_14":47.55,"sma_20":53.66,"sma_60":47.81,"sma_120":47.8},{"date":"2024-11-15","open":52.39,"high":56.25,"low":51.51,"close":53.38,"volume":10937800,"rsi_14":43.91,"sma_20":53.44,"sma_60":48.03,"sma_120":47.8},{"date":"2024-11-18","open":54.15,"high":57.09,"low":53.85,"close":55.68,"volume":6850400,"rsi_14":53.79,"sma_20":53.34,"sma_60":48.25,"sma_120":47.81},{"date":"2024-11-19","open":55.96,"high":57.62,"low":55.36,"close":57.24,"volume":4948900,"rsi_14":61.11,"sma_20":53.38,"sma_60":48.5,"sma_120":47.83},{"date":"2024-11-20","open":58.14,"high":59.01,"low":56.47,"close":57.39,"volume":4440400,"rsi_14":69.18,"sma_20":53.55,"sma_60":48.76,"sma_120":47.85},{"date":"2024-11-21","open":58.51,"high":60.74,"low":57.79,"close":60.69,"volume":6295800,"rsi_14":74.66,"sma_20":53.91,"sma_60":49.1,"sma_120":47.91},{"date":"2024-11-22","open":59.93,"high":60.28,"low":58.41,"close":59.88,"volume":3873500,"rsi_14":77.05,"sma_20":54.22,"sma_60":49.43,"sma_120":47.96},{"date":"2024-11-25","open":60.27,"high":60.54,"low":57.68,"close":57.88,"volume":3792644,"rsi_14":74.29,"sma_20":56.39,"sma_60":52.06,"sma_120":47.99},{"date":"2024-11-26","open":57.51,"high":58.68,"low":56.89,"close":58.39,"volume":3037360,"rsi_14":100.0,"sma_20":58.47,"sma_60":54.33,"sma_120":48.02},{"date":"2024-11-27","open":58.57,"high":58.81,"low":57.51,"close":57.7,"volume":2241032,"rsi_14":0.0,"sma_20":58.19,"sma_60":55.61,"sma_120":48.06},{"date":"2024-11-29","open":58.48,"high":60.43,"low":58.19,"close":59.33,"volume":2813774,"rsi_14":100.0,"sma_20":58.63,"sma_60":56.7,"sma_120":48.11},{"date":"2024-12-02","open":59.98,"high":60.93,"low":58.06,"close":58.72,"volume":3098270,"rsi_14":0.0,"sma_20":58.87,"sma_60":57.12,"sma_120":48.17},{"date":"2024-12-03","open":58.72,"high":59.52,"low":57.63,"close":59.27,"volume":2748923,"rsi_14":100.0,"sma_20":59.18,"sma_60":58.01,"sma_120":48.23},{"date":"2024-12-04","open":59.93,"high":60.59,"low":58.66,"close":59.49,"volume":2794568,"rsi_14":100.0,"sma_20":59.37,"sma_60":58.84,"sma_120":48.29},{"date":"2024-12-05","open":59.38,"high":61.3,"low":59.13,"close":61.02,"volume":3689020,"rsi_14":100.0,"sma_20":60.18,"sma_60":59.19,"sma_120":48.37},{"date":"2024-12-06","open":61.38,"high":62.43,"low":60.55,"close":60.94,"volume":3483456,"rsi_14":0.0,"sma_20":60.8,"sma_60":59.55,"sma_120":48.45},{"date":"2024-12-09","open":61.55,"high":61.78,"low":57.22,"close":57.41,"volume":5459520,"rsi_14":0.0,"sma_20":60.7,"sma_60":59.53,"sma_120":48.49},{"date":"2024-12-10","open":56.8,"high":57.39,"low":55.67,"close":56.31,"volume":5823042,"rsi_14":0.0,"sma_20":59.42,"sma_60":59.43,"sma_120":48.53},{"date":"2024-12-11","open":56.56,"high":57.79,"low":55.94,"close":57.7,"volume":3117960,"rsi_14":55.82,"sma_20":57.63,"sma_60":59.13,"sma_120":48.58},{"date":"2024-12-12","open":56.89,"high":57.27,"low":55.25,"close":55.89,"volume":4413835,"rsi_14":43.44,"sma_20":57.12,"sma_60":58.93,"sma_120":48.63},{"date":"2024-12-13","open":55.72,"high":56.14,"low":54.15,"close":54.18,"volume":3750804,"rsi_14":0.0,"sma_20":56.7,"sma_60":58.48,"sma_120":48.67},{"date":"2024-12-16","open":53.97,"high":54.61,"low":53.14,"close":54.08,"volume":3156857,"rsi_14":0.0,"sma_20":55.5,"sma_60":57.78,"sma_120":48.7},{"date":"2024-12-17","open":53.05,"high":53.57,"low":52.25,"close":53.32,"volume":3681927,"rsi_14":0.0,"sma_20":54.46,"sma_60":56.92,"sma_120":48.71},{"date":"2024-12-18","open":53.57,"high":54.66,"low":51.59,"close":51.83,"volume":3947563,"rsi_14":0.0,"sma_20":53.78,"sma_60":55.87,"sma_120":48.74},{"date":"2024-12-19","open":52.5,"high":53.18,"low":51.66,"close":52.81,"volume":3665593,"rsi_14":39.68,"sma_20":52.91,"sma_60":54.97,"sma_120":48.76},{"date":"2024-12-20","open":51.69,"high":53.33,"low":51.5,"close":52.34,"volume":3553751,"rsi_14":67.59,"sma_20":52.57,"sma_60":54.43,"sma_120":48.78},{"date":"2024-12-23","open":52.03,"high":53.2,"low":52.03,"close":53.04,"volume":1845990,"rsi_14":59.83,"sma_20":52.59,"sma_60":53.8,"sma_120":48.8},{"date":"2024-12-24","open":53.29,"high":53.32,"low":51.76,"close":52.52,"volume":1257148,"rsi_14":57.38,"sma_20":52.8,"sma_60":53.32,"sma_120":48.83},{"date":"2024-12-26","open":52.48,"high":52.9,"low":51.42,"close":52.46,"volume":1247485,"rsi_14":0.0,"sma_20":52.8,"sma_60":53.01,"sma_120":48.86},{"date":"2024-12-27","open":52.29,"high":52.65,"low":51.34,"close":52.39,"volume":1921499,"rsi_14":0.0,"sma_20":52.67,"sma_60":52.79,"sma_120":48.89},{"date":"2024-12-30","open":51.67,"high":52.35,"low":51.1,"close":51.23,"volume":2073335,"rsi_14":0.0,"sma_20":52.48,"sma_60":52.61,"sma_120":48.87},{"date":"2024-12-31","open":51.5,"high":51.7,"low":50.75,"close":51.29,"volume":2823064,"rsi_14":4.92,"sma_20":51.98,"sma_60":52.45,"sma_120":48.85},{"date":"2025-01-02","open":51.17,"high":52.69,"low":50.91,"close":52.06,"volume":3771925,"rsi_14":100.0,"sma_20":51.57,"sma_60":52.31,"sma_120":48.85},{"date":"2025-01-03","open":52.66,"high":53.04,"low":51.68,"close":53.02,"volume":3173735,"rsi_14":100.0,"sma_20":52.04,"sma_60":52.3,"sma_120":48.86},{"date":"2025-01-06","open":54.07,"high":56.05,"low":53.85,"close":54.7,"volume":3869102,"rsi_14":100.0,"sma_20":53.6,"sma_60":52.56,"sma_120":48.89},{"date":"2025-01-07","open":55.49,"high":55.49,"low":51.21,"close":51.48,"volume":4473807,"rsi_14":34.35,"sma_20":53.57,"sma_60":52.54,"sma_120":48.92},{"date":"2025-01-08","open":51.52,"high":51.52,"low":49.45,"close":51.28,"volume":5201364,"rsi_14":0.0,"sma_20":53.09,"sma_60":52.4,"sma_120":48.96},{"date":"2025-01-10","open":50.8,"high":51.28,"low":48.93,"close":49.14,"volume":3644422,"rsi_14":0.0,"sma_20":51.87,"sma_60":52.21,"sma_120":48.98},{"date":"2025-01-13","open":48.55,"high":49.69,"low":48.09,"close":48.71,"volume":2925935,"rsi_14":0.0,"sma_20":50.42,"sma_60":51.87,"sma_120":49.0},{"date":"2025-01-14","open":49.27,"high":50.18,"low":48.93,"close":48.96,"volume":2307011,"rsi_14":37.14,"sma_20":49.38,"sma_60":51.53,"sma_120":49.01},{"date":"2025-01-15","open":50.37,"high":50.38,"low":49.56,"close":49.57,"volume":2366802,"rsi_14":100.0,"sma_20":49.01,"sma_60":51.17,"sma_120":49.04},{"date":"2025-01-16","open":50.14,"high":50.36,"low":48.69,"close":49.41,"volume":3343602,"rsi_14":79.22,"sma_20":49.29,"sma_60":50.75,"sma_120":49.08},{"date":"2025-01-17","open":49.42,"high":52.49,"low":49.11,"close":51.53,"volume":6237018,"rsi_14":92.98,"sma_20":49.61,"sma_60":50.17,"sma_120":49.13},{"date":"2025-01-21","open":52.1,"high":53.52,"low":51.95,"close":53.46,"volume":4615992,"rsi_14":100.0,"sma_20":51.98,"sma_60":50.29,"sma_120":49.21},{"date":"2025-01-22","open":54.6,"high":57.11,"low":53.98,"close":56.21,"volume":6868333,"rsi_14":100.0,"sma_20":54.28,"sma_60":51.09,"sma_120":49.31},{"date":"2025-01-23","open":56.14,"high":57.12,"low":55.39,"close":56.75,"volume":4711198,"rsi_14":100.0,"sma_20":55.98,"sma_60":52.13,"sma_120":49.41},{"date":"2025-01-24","open":57.44,"high":58.21,"low":55.1,"close":55.89,"volume":6097453,"rsi_14":0.0,"sma_20":56.41,"sma_60":53.08,"sma_120":49.53},{"date":"2025-01-27","open":51.26,"high":51.81,"low":47.27,"close":47.42,"volume":14256542,"rsi_14":0.0,"sma_20":55.97,"sma_60":53.05,"sma_120":49.61},{"date":"2025-01-28","open":48.01,"high":48.58,"low":46.44,"close":48.51,"volume":7245456,"rsi_14":11.38,"sma_20":52.36,"sma_60":52.81,"sma_120":49.71},{"date":"2025-01-29","open":48.63,"high":50.15,"low":48.42,"close":49.97,"volume":5188661,"rsi_14":100.0,"sma_20":48.46,"sma_60":52.74,"sma_120":49.81},{"date":"2025-01-30","open":51.01,"high":51.54,"low":49.87,"close":50.2,"volume":5231815,"rsi_14":100.0,"sma_20":49.11,"sma_60":52.61,"sma_120":49.91},{"date":"2025-01-31","open":50.69,"high":51.23,"low":48.57,"close":49.34,"volume":3820000,"rsi_14":21.1,"sma_20":49.91,"sma_60":52.26,"sma_120":50.0},{"date":"2025-02-03","open":47.35,"high":48.47,"low":46.79,"close":47.36,"volume":5044335,"rsi_14":0.0,"sma_20":49.78,"sma_60":51.44,"sma_120":50.06},{"date":"2025-02-04","open":48.32,"high":50.71,"low":48.32,"close":50.22,"volume":3453881,"rsi_14":59.05,"sma_20":48.82,"sma_60":50.26,"sma_120":50.16},{"date":"2025-02-05","open":50.15,"high":50.88,"low":49.5,"close":50.25,"volume":3534872,"rsi_14":100.0,"sma_20":49.04,"sma_60":49.46,"sma_120":50.25},{"date":"2025-02-06","open":50.63,"high":50.75,"low":48.09,"close":48.61,"volume":3296965,"rsi_14":0.0,"sma_20":49.68,"sma_60":49.46,"sma_120":50.33},{"date":"2025-02-07","open":48.8,"high":50.62,"low":48.71,"close":49.83,"volume":3547309,"rsi_14":42.71,"sma_20":49.61,"sma_60":49.55,"sma_120":50.4},{"date":"2025-02-10","open":50.4,"high":51.15,"low":50.01,"close":50.26,"volume":2631556,"rsi_14":100.0,"sma_20":49.86,"sma_60":49.56,"sma_120":50.49},{"date":"2025-02-11","open":50.04,"high":50.45,"low":49.4,"close":49.75,"volume":3206203,"rsi_14":0.0,"sma_20":50.07,"sma_60":49.56,"sma_120":50.56},{"date":"2025-02-12","open":49.1,"high":50.91,"low":48.87,"close":49.53,"volume":3038341,"rsi_14":0.0,"sma_20":49.86,"sma_60":49.72,"sma_120":50.63},{"date":"2025-02-13","open":49.36,"high":49.88,"low":48.43,"close":48.98,"volume":4539387,"rsi_14":0.0,"sma_20":49.61,"sma_60":49.82,"sma_120":50.69},{"date":"2025-02-14","open":49.19,"high":49.27,"low":46.64,"close":47.1,"volume":5179541,"rsi_14":0.0,"sma_20":49.32,"sma_60":49.69,"sma_120":50.75},{"date":"2025-02-18","open":47.21,"high":47.97,"low":46.03,"close":47.83,"volume":4688016,"rsi_14":27.86,"sma_20":48.35,"sma_60":49.28,"sma_120":50.8},{"date":"2025-02-19","open":46.84,"high":47.38,"low":45.82,"close":46.46,"volume":5303390,"rsi_14":34.76,"sma_20":47.73,"sma_60":49.07,"sma_120":50.83},{"date":"2025-02-20","open":48.41,"high":48.72,"low":45.99,"close":46.45,"volume":5174689,"rsi_14":0.0,"sma_20":47.19,"sma_60":48.68,"sma_120":50.87},{"date":"2025-02-21","open":46.33,"high":46.4,"low":43.0,"close":43.4,"volume":7348223,"rsi_14":0.0,"sma_20":46.6,"sma_60":48.14,"sma_120":50.89},{"date":"2025-02-24","open":43.53,"high":44.05,"low":42.28,"close":43.2,"volume":5578657,"rsi_14":0.0,"sma_20":45.15,"sma_60":47.27,"sma_120":50.92},{"date":"2025-02-25","open":43.27,"high":43.82,"low":42.78,"close":43.51,"volume":4893463,"rsi_14":60.78,"sma_20":43.86,"sma_60":46.41,"sma_120":50.94},{"date":"2025-02-26","open":44.58,"high":45.42,"low":43.98,"close":44.63,"volume":5080844,"rsi_14":100.0,"sma_20":43.51,"sma_60":45.67,"sma_120":51.0},{"date":"2025-02-27","open":45.55,"high":46.16,"low":43.11,"close":43.4,"volume":5695171,"rsi_14":47.68,"sma_20":43.99,"sma_60":45.23,"sma_120":51.04},{"date":"2025-02-28","open":42.82,"high":43.99,"low":42.32,"close":43.95,"volume":3135931,"rsi_14":31.11,"sma_20":44.02,"sma_60":44.68,"sma_120":51.09},{"date":"2025-03-03","open":44.55,"high":44.66,"low":40.62,"close":41.03,"volume":5522314,"rsi_14":16.05,"sma_20":43.77,"sma_60":44.23,"sma_120":51.12},{"date":"2025-03-04","open":39.96,"high":42.68,"low":39.23,"close":41.81,"volume":8631116,"rsi_14":21.02,"sma_20":42.68,"sma_60":43.52,"sma_120":51.17},{"date":"2025-03-05","open":42.47,"high":43.06,"low":41.85,"close":42.91,"volume":3518615,"rsi_14":100.0,"sma_20":41.96,"sma_60":43.17,"sma_120":51.21},{"date":"2025-03-06","open":41.87,"high":43.39,"low":41.56,"close":42.05,"volume":3651697,"rsi_14":56.12,"sma_20":42.23,"sma_60":43.11,"sma_120":51.23},{"date":"2025-03-07","open":42.27,"high":42.27,"low":40.64,"close":41.75,"volume":4137815,"rsi_14":0.0,"sma_20":42.42,"sma_60":42.92,"sma_120":51.24},{"date":"2025-03-10","open":40.78,"high":41.37,"low":39.92,"close":40.56,"volume":5765279,"rsi_14":0.0,"sma_20":42.06,"sma_60":42.58,"sma_120":51.24},{"date":"2025-03-11","open":40.61,"high":42.4,"low":40.24,"close":41.65,"volume":4299534,"rsi_14":47.81,"sma_20":41.39,"sma_60":42.15,"sma_120":51.25},{"date":"2025-03-12","open":43.44,"high":43.75,"low":42.07,"close":42.52,"volume":4787117,"rsi_14":100.0,"sma_20":41.86,"sma_60":41.92,"sma_120":51.27},{"date":"2025-03-13","open":42.3,"high":43.03,"low":41.34,"close":41.73,"volume":3382512,"rsi_14":52.41,"sma_20":42.09,"sma_60":41.96,"sma_120":51.29},{"date":"2025-03-14","open":42.46,"high":43.05,"low":42.08,"close":42.39,"volume":3951411,"rsi_14":45.52,"sma_20":42.26,"sma_60":42.0,"sma_120":51.3},{"date":"2025-03-17","open":42.49,"high":43.6,"low":42.46,"close":43.25,"volume":2481535,"rsi_14":100.0,"sma_20":42.68,"sma_60":42.06,"sma_120":51.29},{"date":"2025-03-18","open":43.12,"high":43.4,"low":42.3,"close":43.01,"volume":2389936,"rsi_14":0.0,"sma_20":43.06,"sma_60":42.21,"sma_120":51.27},{"date":"2025-03-19","open":43.46,"high":44.25,"low":43.31,"close":44.1,"volume":3029765,"rsi_14":100.0,"sma_20":43.58,"sma_60":42.61,"sma_120":51.25},{"date":"2025-03-20","open":43.58,"high":45.72,"low":43.58,"close":44.76,"volume":4191913,"rsi_14":100.0,"sma_20":44.23,"sma_60":43.09,"sma_120":51.22},{"date":"2025-03-21","open":44.55,"high":44.93,"low":43.93,"close":44.44,"volume":2993192,"rsi_14":0.0,"sma_20":44.59,"sma_60":43.41,"sma_120":51.2},{"date":"2025-03-24","open":45.27,"high":46.12,"low":44.97,"close":45.65,"volume":2388446,"rsi_14":100.0,"sma_20":45.08,"sma_60":43.88,"sma_120":51.18},{"date":"2025-03-25","open":45.45,"high":45.78,"low":43.96,"close":44.39,"volume":2775048,"rsi_14":0.0,"sma_20":44.99,"sma_60":44.19,"sma_120":51.15},{"date":"2025-03-26","open":44.36,"high":44.52,"low":42.89,"close":43.17,"volume":2640941,"rsi_14":0.0,"sma_20":44.74,"sma_60":44.24,"sma_120":51.11},{"date":"2025-03-27","open":42.86,"high":43.24,"low":42.11,"close":42.55,"volume":2260834,"rsi_14":0.0,"sma_20":44.08,"sma_60":44.23,"sma_120":51.05},{"date":"2025-03-28","open":42.2,"high":43.17,"low":41.54,"close":41.75,"volume":2481725,"rsi_14":0.0,"sma_20":43.12,"sma_60":44.14,"sma_120":50.98},{"date":"2025-03-31","open":40.42,"high":41.31,"low":40.36,"close":41.08,"volume":4832666,"rsi_14":0.0,"sma_20":42.33,"sma_60":43.87,"sma_120":50.9},{"date":"2025-04-01","open":41.77,"high":42.21,"low":40.42,"close":41.72,"volume":3071071,"rsi_14":48.85,"sma_20":41.68,"sma_60":43.42,"sma_120":50.82},{"date":"2025-04-02","open":40.94,"high":42.55,"low":40.94,"close":42.39,"volume":2367765,"rsi_14":100.0,"sma_20":41.58,"sma_60":43.05,"sma_120":50.74},{"date":"2025-04-03","open":40.64,"high":41.73,"low":40.35,"close":40.83,"volume":5631432,"rsi_14":30.04,"sma_20":41.93,"sma_60":42.65,"sma_120":50.66},{"date":"2025-04-04","open":39.54,"high":39.93,"low":36.36,"close":37.76,"volume":9420297,"rsi_14":0.0,"sma_20":41.51,"sma_60":42.06,"sma_120":50.56},{"date":"2025-04-07","open":35.93,"high":39.19,"low":34.93,"close":37.09,"volume":6239771,"rsi_14":0.0,"sma_20":39.72,"sma_60":41.27,"sma_120":50.44},{"date":"2025-04-08","open":38.71,"high":38.89,"low":35.94,"close":36.61,"volume":4940621,"rsi_14":0.0,"sma_20":37.97,"sma_60":40.5,"sma_120":50.31},{"date":"2025-04-09","open":36.42,"high":40.96,"low":35.96,"close":39.97,"volume":6838847,"rsi_14":87.53,"sma_20":37.21,"sma_60":39.83,"sma_120":50.22},{"date":"2025-04-10","open":38.77,"high":39.76,"low":37.7,"close":38.6,"volume":4305686,"rsi_14":71.1,"sma_20":38.2,"sma_60":39.62,"sma_120":50.08},{"date":"2025-04-11","open":38.52,"high":41.31,"low":38.52,"close":40.76,"volume":4790528,"rsi_14":61.19,"sma_20":39.04,"sma_60":39.27,"sma_120":49.94},{"date":"2025-04-14","open":41.86,"high":41.96,"low":40.45,"close":41.23,"volume":2997785,"rsi_14":100.0,"sma_20":39.88,"sma_60":39.1,"sma_120":49.81},{"date":"2025-04-15","open":41.3,"high":41.89,"low":40.71,"close":40.73,"volume":2421737,"rsi_14":0.0,"sma_20":41.02,"sma_60":39.26,"sma_120":49.67},{"date":"2025-04-16","open":40.36,"high":41.97,"low":40.36,"close":41.2,"volume":3345096,"rsi_14":100.0,"sma_20":41.1,"sma_60":39.76,"sma_120":49.54},{"date":"2025-04-17","open":41.16,"high":41.61,"low":40.75,"close":41.1,"volume":2257474,"rsi_14":0.0,"sma_20":41.15,"sma_60":40.33,"sma_120":49.43},{"date":"2025-04-21","open":41.14,"high":41.33,"low":38.9,"close":39.53,"volume":3145952,"rsi_14":0.0,"sma_20":40.91,"sma_60":40.53,"sma_120":49.31},{"date":"2025-04-22","open":40.11,"high":40.65,"low":39.81,"close":40.1,"volume":2580911,"rsi_14":100.0,"sma_20":40.15,"sma_60":40.61,"sma_120":49.2},{"date":"2025-04-23","open":41.52,"high":42.5,"low":41.22,"close":41.89,"volume":4548907,"rsi_14":100.0,"sma_20":40.78,"sma_60":40.9,"sma_120":49.09},{"date":"2025-04-24","open":42.15,"high":43.89,"low":42.02,"close":43.8,"volume":3173838,"rsi_14":100.0,"sma_20":42.38,"sma_60":41.28,"sma_120":49.0},{"date":"2025-04-25","open":43.37,"high":44.09,"low":43.13,"close":43.9,"volume":2341129,"rsi_14":100.0,"sma_20":43.55,"sma_60":41.67,"sma_120":48.92},{"date":"2025-04-28","open":43.76,"high":45.37,"low":43.65,"close":45.23,"volume":3309796,"rsi_14":100.0,"sma_20":44.5,"sma_60":42.24,"sma_120":48.86},{"date":"2025-04-29","open":45.23,"high":45.89,"low":44.75,"close":45.33,"volume":2708171,"rsi_14":100.0,"sma_20":45.09,"sma_60":42.8,"sma_120":48.8},{"date":"2025-04-30","open":44.73,"high":45.34,"low":43.74,"close":45.06,"volume":3501239,"rsi_14":0.0,"sma_20":45.29,"sma_60":43.43,"sma_120":48.76},{"date":"2025-05-01","open":45.91,"high":46.43,"low":44.43,"close":45.42,"volume":4881994,"rsi_14":100.0,"sma_20":45.35,"sma_60":44.18,"sma_120":48.71},{"date":"2025-05-02","open":46.41,"high":47.65,"low":46.16,"close":46.92,"volume":4139335,"rsi_14":100.0,"sma_20":46.04,"sma_60":44.97,"sma_120":48.67},{"date":"2025-05-05","open":46.68,"high":46.71,"low":45.69,"close":46.32,"volume":2692213,"rsi_14":0.0,"sma_20":46.47,"sma_60":45.43,"sma_120":48.62},{"date":"2025-05-06","open":45.4,"high":48.39,"low":45.33,"close":48.06,"volume":5743344,"rsi_14":100.0,"sma_20":47.23,"sma_60":46.0,"sma_120":48.58},{"date":"2025-05-07","open":47.91,"high":49.87,"low":47.78,"close":49.64,"volume":5395819,"rsi_14":100.0,"sma_20":48.44,"sma_60":46.67,"sma_120":48.56},{"date":"2025-05-08","open":50.31,"high":50.87,"low":49.05,"close":49.14,"volume":4566296,"rsi_14":0.0,"sma_20":49.22,"sma_60":47.19,"sma_120":48.52},{"date":"2025-05-09","open":49.31,"high":50.84,"low":48.71,"close":50.63,"volume":5168006,"rsi_14":100.0,"sma_20":49.94,"sma_60":47.92,"sma_120":48.5},{"date":"2025-05-12","open":52.35,"high":52.5,"low":50.6,"close":51.06,"volume":5117732,"rsi_14":100.0,"sma_20":50.6,"sma_60":48.69,"sma_120":48.49},{"date":"2025-05-13","open":51.0,"high":52.38,"low":50.99,"close":51.86,"volume":4568000,"rsi_14":100.0,"sma_20":51.39,"sma_60":49.45,"sma_120":48.47},{"date":"2025-05-14","open":51.96,"high":53.38,"low":51.72,"close":53.2,"volume":4819920,"rsi_14":100.0,"sma_20":52.34,"sma_60":50.33,"sma_120":48.45},{"date":"2025-05-15","open":52.67,"high":52.81,"low":51.0,"close":51.49,"volume":5913309,"rsi_14":0.0,"sma_20":52.35,"sma_60":50.91,"sma_120":48.4},{"date":"2025-05-16","open":51.36,"high":51.56,"low":50.6,"close":51.17,"volume":4545856,"rsi_14":0.0,"sma_20":51.8,"sma_60":51.22,"sma_120":48.35},{"date":"2025-05-19","open":50.2,"high":51.24,"low":49.94,"close":51.08,"volume":3035349,"rsi_14":0.0,"sma_20":51.3,"sma_60":51.44,"sma_120":48.27},{"date":"2025-05-20","open":51.6,"high":52.51,"low":51.36,"close":52.3,"volume":3041215,"rsi_14":100.0,"sma_20":51.69,"sma_60":51.76,"sma_120":48.21},{"date":"2025-05-21","open":52.02,"high":53.12,"low":51.74,"close":52.07,"volume":3070290,"rsi_14":0.0,"sma_20":52.06,"sma_60":51.93,"sma_120":48.16},{"date":"2025-05-22","open":51.8,"high":53.2,"low":51.6,"close":52.71,"volume":3169655,"rsi_14":100.0,"sma_20":52.47,"sma_60":52.09,"sma_120":48.11},{"date":"2025-05-23","open":55.96,"high":58.64,"low":55.0,"close":58.58,"volume":13341308,"rsi_14":100.0,"sma_20":55.03,"sma_60":52.9,"sma_120":48.12},{"date":"2025-05-27","open":60.53,"high":62.15,"low":59.69,"close":60.35,"volume":13926566,"rsi_14":100.0,"sma_20":58.23,"sma_60":53.97,"sma_120":48.13},{"date":"2025-05-28","open":60.26,"high":61.13,"low":59.96,"close":60.29,"volume":7431255,"rsi_14":0.0,"sma_20":60.09,"sma_60":55.17,"sma_120":48.14},{"date":"2025-05-29","open":60.77,"high":61.06,"low":58.4,"close":59.04,"volume":7194631,"rsi_14":0.0,"sma_20":59.92,"sma_60":56.23,"sma_120":48.14},{"date":"2025-05-30","open":58.32,"high":58.81,"low":57.52,"close":58.42,"volume":5413277,"rsi_14":0.0,"sma_20":59.15,"sma_60":57.12,"sma_120":48.13},{"date":"2025-06-02","open":58.69,"high":59.1,"low":58.07,"close":58.07,"volume":3475163,"rsi_14":0.0,"sma_20":58.51,"sma_60":57.91,"sma_120":48.1},{"date":"2025-06-03","open":60.59,"high":60.85,"low":58.8,"close":59.56,"volume":5818654,"rsi_14":100.0,"sma_20":58.85,"sma_60":58.87,"sma_120":48.09},{"date":"2025-06-04","open":59.22,"high":59.95,"low":58.99,"close":59.83,"volume":3311161,"rsi_14":100.0,"sma_20":59.49,"sma_60":59.43,"sma_120":48.11},{"date":"2025-06-05","open":59.85,"high":60.24,"low":58.99,"close":59.91,"volume":3424064,"rsi_14":100.0,"sma_20":59.86,"sma_60":59.52,"sma_120":48.14},{"date":"2025-06-06","open":59.91,"high":60.42,"low":59.13,"close":60.3,"volume":3328926,"rsi_14":100.0,"sma_20":59.96,"sma_60":59.49,"sma_120":48.16},{"date":"2025-06-09","open":63.08,"high":67.99,"low":63.05,"close":66.78,"volume":16021059,"rsi_14":100.0,"sma_20":62.94,"sma_60":60.44,"sma_120":48.26},{"date":"2025-06-10","open":66.5,"high":66.66,"low":62.47,"close":63.71,"volume":10657456,"rsi_14":0.0,"sma_20":64.38,"sma_60":61.1,"sma_120":48.33},{"date":"2025-06-11","open":64.38,"high":67.28,"low":64.07,"close":66.2,"volume":7928270,"rsi_14":100.0,"sma_20":65.45,"sma_60":62.17,"sma_120":48.44},{"date":"2025-06-12","open":65.37,"high":67.12,"low":65.31,"close":66.01,"volume":4439140,"rsi_14":0.0,"sma_20":65.75,"sma_60":63.13,"sma_120":48.54},{"date":"2025-06-13","open":65.41,"high":66.67,"low":64.71,"close":66.53,"volume":5083245,"rsi_14":100.0,"sma_20":66.39,"sma_60":64.04,"sma_120":48.66},{"date":"2025-06-16","open":68.67,"high":71.17,"low":68.14,"close":69.23,"volume":11181208,"rsi_14":100.0,"sma_20":67.64,"sma_60":65.29,"sma_120":48.8},{"date":"2025-06-17","open":69.64,"high":69.78,"low":68.43,"close":69.12,"volume":4245156,"rsi_14":0.0,"sma_20":68.78,"sma_60":66.49,"sma_120":48.94},{"date":"2025-06-18","open":69.22,"high":70.16,"low":68.73,"close":69.53,"volume":4390088,"rsi_14":100.0,"sma_20":69.44,"sma_60":67.29,"sma_120":49.08},{"date":"2025-06-20","open":69.74,"high":69.83,"low":67.63,"close":68.14,"volume":5507663,"rsi_14":0.0,"sma_20":69.03,"sma_60":67.68,"sma_120":49.21},{"date":"2025-06-23","open":67.53,"high":70.44,"low":67.47,"close":69.58,"volume":5086389,"rsi_14":100.0,"sma_20":69.13,"sma_60":68.3,"sma_120":49.35},{"date":"2025-06-24","open":69.97,"high":72.65,"low":69.82,"close":72.2,"volume":5802481,"rsi_14":100.0,"sma_20":70.48,"sma_60":69.11,"sma_120":49.52},{"date":"2025-06-25","open":71.96,"high":72.53,"low":70.95,"close":71.29,"volume":3953164,"rsi_14":0.0,"sma_20":71.45,"sma_60":69.78,"sma_120":49.69},{"date":"2025-06-26","open":72.51,"high":74.86,"low":71.68,"close":74.32,"volume":7823293,"rsi_14":100.0,"sma_20":72.82,"sma_60":70.64,"sma_120":49.88},{"date":"2025-06-27","open":74.57,"high":75.27,"low":72.22,"close":73.13,"volume":8007466,"rsi_14":0.0,"sma_20":73.38,"sma_60":71.17,"sma_120":50.05},{"date":"2025-06-30","open":73.86,"high":74.28,"low":72.36,"close":74.09,"volume":4105751,"rsi_14":100.0,"sma_20":73.89,"sma_60":71.81,"sma_120":50.23},{"date":"2025-07-01","open":73.43,"high":73.8,"low":71.12,"close":71.53,"volume":6175163,"rsi_14":0.0,"sma_20":73.01,"sma_60":72.17,"sma_120":50.37},{"date":"2025-07-02","open":71.32,"high":72.17,"low":70.54,"close":71.52,"volume":4886038,"rsi_14":0.0,"sma_20":72.18,"sma_60":72.52,"sma_120":50.54},{"date":"2025-07-03","open":71.86,"high":73.36,"low":71.1,"close":73.31,"volume":2773981,"rsi_14":100.0,"sma_20":72.38,"sma_60":72.85,"sma_120":50.72},{"date":"2025-07-07","open":72.5,"high":75.06,"low":71.52,"close":75.04,"volume":5686126,"rsi_14":100.0,"sma_20":73.79,"sma_60":73.29,"sma_120":50.94},{"date":"2025-07-08","open":74.46,"high":75.01,"low":70.25,"close":71.8,"volume":6422049,"rsi_14":34.87,"sma_20":73.84,"sma_60":73.32,"sma_120":51.13},{"date":"2025-07-09","open":71.59,"high":72.34,"low":70.57,"close":71.41,"volume":4122912,"rsi_14":0.0,"sma_20":73.45,"sma_60":73.1,"sma_120":51.32},{"date":"2025-07-10","open":71.73,"high":71.73,"low":69.19,"close":70.68,"volume":6333908,"rsi_14":0.0,"sma_20":72.22,"sma_60":72.8,"sma_120":51.49},{"date":"2025-07-11","open":70.51,"high":72.71,"low":70.28,"close":72.56,"volume":4033719,"rsi_14":72.03,"sma_20":71.37,"sma_60":72.43,"sma_120":51.69},{"date":"2025-07-14","open":72.17,"high":75.26,"low":71.86,"close":74.99,"volume":6277205,"rsi_14":100.0,"sma_20":73.3,"sma_60":72.88,"sma_120":51.88},{"date":"2025-07-15","open":75.9,"high":76.41,"low":73.49,"close":75.65,"volume":6068373,"rsi_14":100.0,"sma_20":74.92,"sma_60":73.32,"sma_120":52.07},{"date":"2025-07-16","open":76.12,"high":76.6,"low":74.37,"close":76.04,"volume":4388633,"rsi_14":100.0,"sma_20":75.82,"sma_60":73.56,"sma_120":52.23},{"date":"2025-07-17","open":75.85,"high":78.36,"low":75.27,"close":77.76,"volume":5384806,"rsi_14":100.0,"sma_20":76.8,"sma_60":74.14,"sma_120":52.41},{"date":"2025-07-18","open":78.38,"high":79.89,"low":77.23,"close":78.82,"volume":4633373,"rsi_14":100.0,"sma_20":77.99,"sma_60":75.11,"sma_120":52.6},{"date":"2025-07-21","open":79.14,"high":79.2,"low":76.06,"close":76.93,"volume":5126437,"rsi_14":0.0,"sma_20":78.0,"sma_60":75.89,"sma_120":52.85},{"date":"2025-07-22","open":76.45,"high":78.21,"low":75.3,"close":77.75,"volume":5325720,"rsi_14":100.0,"sma_20":77.79,"sma_60":76.71,"sma_120":53.09},{"date":"2025-07-23","open":77.35,"high":79.74,"low":77.29,"close":79.0,"volume":4908987,"rsi_14":100.0,"sma_20":78.24,"sma_60":77.41,"sma_120":53.33},{"date":"2025-07-24","open":79.0,"high":79.9,"low":78.72,"close":79.76,"volume":3695683,"rsi_14":100.0,"sma_20":79.21,"sma_60":78.0,"sma_120":53.58},{"date":"2025-07-25","open":79.38,"high":79.76,"low":77.56,"close":79.45,"volume":3508713,"rsi_14":0.0,"sma_20":79.64,"sma_60":78.48,"sma_120":53.83},{"date":"2025-07-28","open":79.72,"high":79.74,"low":77.75,"close":78.99,"volume":3534894,"rsi_14":0.0,"sma_20":79.48,"sma_60":78.76,"sma_120":54.1},{"date":"2025-07-29","open":79.01,"high":80.16,"low":78.03,"close":78.54,"volume":3714273,"rsi_14":0.0,"sma_20":79.23,"sma_60":78.81,"sma_120":54.33},{"date":"2025-07-30","open":77.66,"high":78.89,"low":76.65,"close":77.6,"volume":4376883,"rsi_14":0.0,"sma_20":78.96,"sma_60":78.77,"sma_120":54.56},{"date":"2025-07-31","open":79.79,"high":79.9,"low":73.72,"close":74.78,"volume":7921529,"rsi_14":0.0,"sma_20":78.19,"sma_60":78.72,"sma_120":54.78},{"date":"2025-08-01","open":72.77,"high":73.48,"low":70.68,"close":72.79,"volume":6061785,"rsi_14":0.0,"sma_20":76.52,"sma_60":78.33,"sma_120":54.97},{"date":"2025-08-04","open":73.37,"high":75.23,"low":72.86,"close":75.11,"volume":3438221,"rsi_14":53.81,"sma_20":74.57,"sma_60":77.61,"sma_120":55.18},{"date":"2025-08-05","open":75.45,"high":76.42,"low":73.54,"close":74.44,"volume":4324913,"rsi_14":77.67,"sma_20":74.24,"sma_60":77.01,"sma_120":55.39},{"date":"2025-08-06","open":75.29,"high":77.41,"low":74.69,"close":76.4,"volume":4451907,"rsi_14":74.52,"sma_20":74.71,"sma_60":76.36,"sma_120":55.61},{"date":"2025-08-07","open":76.73,"high":76.73,"low":74.98,"close":76.22,"volume":3331952,"rsi_14":91.59,"sma_20":75.56,"sma_60":75.99,"sma_120":55.84},{"date":"2025-08-08","open":76.6,"high":78.56,"low":76.55,"close":76.77,"volume":3768997,"rsi_14":75.34,"sma_20":76.2,"sma_60":75.67,"sma_120":56.08},{"date":"2025-08-11","open":76.36,"high":78.03,"low":74.59,"close":77.52,"volume":3296204,"rsi_14":100.0,"sma_20":77.11,"sma_60":75.7,"sma_120":56.33},{"date":"2025-08-12","open":77.51,"high":78.72,"low":76.81,"close":78.28,"volume":3088359,"rsi_14":100.0,"sma_20":77.82,"sma_60":76.3,"sma_120":56.6},{"date":"2025-08-13","open":78.34,"high":78.81,"low":73.46,"close":75.45,"volume":5341306,"rsi_14":0.0,"sma_20":77.15,"sma_60":76.5,"sma_120":56.84},{"date":"2025-08-14","open":75.35,"high":76.99,"low":75.03,"close":75.4,"volume":3002769,"rsi_14":0.0,"sma_20":76.15,"sma_60":76.58,"sma_120":57.11},{"date":"2025-08-15","open":75.15,"high":75.46,"low":73.22,"close":75.45,"volume":2663128,"rsi_14":50.0,"sma_20":75.58,"sma_60":76.65,"sma_120":57.38},{"date":"2025-08-18","open":75.27,"high":76.8,"low":74.65,"close":76.67,"volume":2658836,"rsi_14":100.0,"sma_20":76.08,"sma_60":76.64,"sma_120":57.65},{"date":"2025-08-19","open":76.33,"high":76.67,"low":73.15,"close":73.68,"volume":4162402,"rsi_14":28.91,"sma_20":75.99,"sma_60":76.59,"sma_120":57.9},{"date":"2025-08-20","open":72.52,"high":72.95,"low":68.82,"close":70.33,"volume":8106269,"rsi_14":0.0,"sma_20":75.12,"sma_60":76.15,"sma_120":58.12},{"date":"2025-08-21","open":70.65,"high":71.37,"low":70.33,"close":71.29,"volume":3032884,"rsi_14":22.27,"sma_20":72.81,"sma_60":75.25,"sma_120":58.35},{"date":"2025-08-22","open":73.5,"high":75.43,"low":72.6,"close":74.76,"volume":4584034,"rsi_14":100.0,"sma_20":71.58,"sma_60":74.41,"sma_120":58.63},{"date":"2025-08-25","open":75.01,"high":75.81,"low":74.3,"close":74.82,"volume":2861873,"rsi_14":100.0,"sma_20":72.86,"sma_60":74.18,"sma_120":58.91},{"date":"2025-08-26","open":74.68,"high":77.17,"low":74.5,"close":76.36,"volume":2837045,"rsi_14":100.0,"sma_20":75.57,"sma_60":74.23,"sma_120":59.19},{"date":"2025-08-27","open":76.3,"high":76.3,"low":74.95,"close":75.13,"volume":1862229,"rsi_14":55.6,"sma_20":75.59,"sma_60":74.23,"sma_120":59.46},{"date":"2025-08-28","open":75.38,"high":79.26,"low":75.32,"close":78.48,"volume":3989881,"rsi_14":100.0,"sma_20":76.87,"sma_60":74.55,"sma_120":59.77},{"date":"2025-08-29","open":80.83,"high":82.86,"low":76.12,"close":77.24,"volume":6985339,"rsi_14":0.0,"sma_20":77.46,"sma_60":75.25,"sma_120":60.08},{"date":"2025-09-02","open":74.26,"high":75.54,"low":73.06,"close":75.27,"volume":4950744,"rsi_14":0.0,"sma_20":76.85,"sma_60":75.84,"sma_120":60.36},{"date":"2025-09-03","open":75.85,"high":77.52,"low":75.27,"close":77.02,"volume":3281924,"rsi_14":100.0,"sma_20":76.51,"sma_60":76.38,"sma_120":60.64},{"date":"2025-09-04","open":76.78,"high":77.81,"low":75.58,"close":76.16,"volume":2194858,"rsi_14":0.0,"sma_20":76.48,"sma_60":76.56,"sma_120":60.93},{"date":"2025-09-05","open":76.88,"high":77.64,"low":74.48,"close":75.7,"volume":2481182,"rsi_14":0.0,"sma_20":76.56,"sma_60":76.62,"sma_120":61.21},{"date":"2025-09-08","open":76.61,"high":77.32,"low":74.84,"close":77.09,"volume":2469521,"rsi_14":100.0,"sma_20":76.5,"sma_60":76.75,"sma_120":61.49},{"date":"2025-09-09","open":77.81,"high":79.38,"low":76.86,"close":77.24,"volume":3714552,"rsi_14":100.0,"sma_20":76.71,"sma_60":76.89,"sma_120":61.78},{"date":"2025-09-10","open":78.02,"high":81.42,"low":77.84,"close":79.31,"volume":4657137,"rsi_14":100.0,"sma_20":78.19,"sma_60":77.01,"sma_120":62.07},{"date":"2025-09-11","open":79.24,"high":81.23,"low":78.54,"close":79.73,"volume":3701169,"rsi_14":100.0,"sma_20":79.22,"sma_60":77.47,"sma_120":62.36},{"date":"2025-09-12","open":79.32,"high":79.59,"low":77.37,"close":77.96,"volume":3651142,"rsi_14":0.0,"sma_20":79.09,"sma_60":77.71,"sma_120":62.64},{"date":"2025-09-15","open":78.33,"high":86.2,"low":78.07,"close":86.15,"volume":10202854,"rsi_14":100.0,"sma_20":81.75,"sma_60":78.99,"sma_120":62.98},{"date":"2025-09-16","open":86.16,"high":86.16,"low":79.55,"close":80.07,"volume":7893270,"rsi_14":0.0,"sma_20":82.24,"sma_60":79.54,"sma_120":63.28},{"date":"2025-09-17","open":81.69,"high":82.18,"low":80.15,"close":81.65,"volume":3893570,"rsi_14":100.0,"sma_20":82.08,"sma_60":80.25,"sma_120":63.6},{"date":"2025-09-18","open":82.54,"high":83.14,"low":81.18,"close":82.45,"volume":4374391,"rsi_14":100.0,"sma_20":81.81,"sma_60":80.95,"sma_120":63.94},{"date":"2025-09-19","open":82.84,"high":86.67,"low":82.24,"close":86.01,"volume":7982567,"rsi_14":100.0,"sma_20":83.88,"sma_60":81.98,"sma_120":64.3},{"date":"2025-09-22","open":86.63,"high":86.98,"low":82.79,"close":86.14,"volume":6029859,"rsi_14":100.0,"sma_20":85.52,"sma_60":82.87,"sma_120":64.68},{"date":"2025-09-23","open":86.54,"high":88.28,"low":84.96,"close":86.72,"volume":4657449,"rsi_14":100.0,"sma_20":86.52,"sma_60":83.92,"sma_120":65.06},{"date":"2025-09-24","open":87.61,"high":88.96,"low":82.79,"close":82.93,"volume":6363620,"rsi_14":13.24,"sma_20":85.9,"sma_60":84.25,"sma_120":65.4},{"date":"2025-09-25","open":80.24,"high":86.29,"low":79.14,"close":85.49,"volume":6950674,"rsi_14":100.0,"sma_20":84.88,"sma_60":84.36,"sma_120":65.77},{"date":"2025-09-26","open":85.49,"high":87.83,"low":84.61,"close":85.41,"volume":3414201,"rsi_14":0.0,"sma_20":85.11,"sma_60":84.96,"sma_120":66.17},{"date":"2025-09-29","open":87.06,"high":87.5,"low":83.77,"close":84.29,"volume":3541891,"rsi_14":0.0,"sma_20":85.15,"sma_60":85.26,"sma_120":66.56},{"date":"2025-09-30","open":83.49,"high":84.43,"low":82.37,"close":83.7,"volume":4494121,"rsi_14":0.0,"sma_20":84.79,"sma_60":85.35,"sma_120":66.95},{"date":"2025-10-01","open":82.93,"high":84.24,"low":82.23,"close":83.33,"volume":3961523,"rsi_14":0.0,"sma_20":84.34,"sma_60":85.15,"sma_120":67.32},{"date":"2025-10-02","open":84.12,"high":85.59,"low":82.56,"close":84.03,"volume":3300675,"rsi_14":65.74,"sma_20":83.82,"sma_60":84.79,"sma_120":67.69},{"date":"2025-10-03","open":84.43,"high":85.83,"low":83.37,"close":84.0,"volume":3528536,"rsi_14":95.95,"sma_20":83.86,"sma_60":84.46,"sma_120":68.06},{"date":"2025-10-06","open":86.21,"high":88.48,"low":84.98,"close":85.14,"volume":6015722,"rsi_14":97.44,"sma_20":84.41,"sma_60":84.54,"sma_120":68.42},{"date":"2025-10-07","open":86.0,"high":88.86,"low":84.35,"close":86.28,"volume":4003213,"rsi_14":100.0,"sma_20":85.54,"sma_60":84.63,"sma_120":68.8},{"date":"2025-10-08","open":87.0,"high":88.31,"low":84.97,"close":86.04,"volume":3552172,"rsi_14":0.0,"sma_20":86.13,"sma_60":84.79,"sma_120":69.18},{"date":"2025-10-09","open":86.98,"high":87.7,"low":85.6,"close":86.56,"volume":3920442,"rsi_14":100.0,"sma_20":86.47,"sma_60":85.13,"sma_120":69.56},{"date":"2025-10-10","open":87.23,"high":91.4,"low":86.18,"close":86.48,"volume":7190302,"rsi_14":0.0,"sma_20":86.59,"sma_60":85.53,"sma_120":69.95},{"date":"2025-10-13","open":89.82,"high":94.17,"low":89.55,"close":91.97,"volume":6821206,"rsi_14":100.0,"sma_20":88.87,"sma_60":86.64,"sma_120":70.38},{"date":"2025-10-14","open":89.52,"high":95.79,"low":87.11,"close":93.01,"volume":7770522,"rsi_14":100.0,"sma_20":91.47,"sma_60":87.84,"sma_120":70.81},{"date":"2025-10-15","open":95.81,"high":97.6,"low":90.1,"close":93.28,"volume":6175147,"rsi_14":100.0,"sma_20":93.09,"sma_60":89.0,"sma_120":71.22},{"date":"2025-10-16","open":94.07,"high":95.78,"low":90.22,"close":90.95,"volume":4921401,"rsi_14":0.0,"sma_20":92.47,"sma_60":89.7,"sma_120":71.61},{"date":"2025-10-17","open":87.62,"high":89.35,"low":84.83,"close":86.42,"volume":6135082,"rsi_14":0.0,"sma_20":89.78,"sma_60":89.73,"sma_120":71.96},{"date":"2025-10-20","open":87.48,"high":87.52,"low":84.62,"close":85.73,"volume":3758507,"rsi_14":0.0,"sma_20":89.4,"sma_60":89.73,"sma_120":72.3},{"date":"2025-10-21","open":84.13,"high":84.15,"low":80.37,"close":82.61,"volume":5869531,"rsi_14":0.0,"sma_20":86.8,"sma_60":89.59,"sma_120":72.61},{"date":"2025-10-22","open":82.13,"high":84.47,"low":80.59,"close":83.38,"volume":5320065,"rsi_14":19.74,"sma_20":84.63,"sma_60":89.08,"sma_120":72.93},{"date":"2025-10-23","open":84.61,"high":86.91,"low":83.43,"close":86.13,"volume":4536298,"rsi_14":100.0,"sma_20":83.72,"sma_60":88.26,"sma_120":73.25},{"date":"2025-10-24","open":86.83,"high":89.02,"low":86.1,"close":87.96,"volume":4036724,"rsi_14":100.0,"sma_20":84.76,"sma_60":87.42,"sma_120":73.6},{"date":"2025-10-27","open":87.43,"high":88.81,"low":84.12,"close":86.45,"volume":4116063,"rsi_14":54.79,"sma_20":86.63,"sma_60":86.7,"sma_120":73.92},{"date":"2025-10-28","open":100.33,"high":109.94,"low":97.81,"close":106.7,"volume":24708035,"rsi_14":100.0,"sma_20":95.04,"sma_60":88.46,"sma_120":74.4},{"date":"2025-10-29","open":103.96,"high":109.44,"low":103.91,"close":106.46,"volume":8371126,"rsi_14":0.0,"sma_20":102.76,"sma_60":91.19,"sma_120":74.88},{"date":"2025-10-30","open":105.61,"high":106.99,"low":103.47,"close":104.51,"volume":4575195,"rsi_14":0.0,"sma_20":105.94,"sma_60":93.9,"sma_120":75.33},{"date":"2025-10-31","open":105.76,"high":106.53,"low":100.55,"close":102.01,"volume":5691033,"rsi_14":0.0,"sma_20":104.11,"sma_60":96.44,"sma_120":75.75},{"date":"2025-11-03","open":103.08,"high":103.45,"low":100.17,"close":100.65,"volume":4805314,"rsi_14":0.0,"sma_20":102.17,"sma_60":98.57,"sma_120":76.16},{"date":"2025-11-04","open":97.13,"high":98.52,"low":95.36,"close":96.76,"volume":5005731,"rsi_14":0.0,"sma_20":99.56,"sma_60":99.87,"sma_120":76.52},{"date":"2025-11-05","open":94.81,"high":97.71,"low":92.82,"close":95.05,"volume":4847718,"rsi_14":0.0,"sma_20":97.05,"sma_60":100.91,"sma_120":76.89},{"date":"2025-11-06","open":94.16,"high":94.48,"low":89.24,"close":90.06,"volume":7109454,"rsi_14":0.0,"sma_20":94.92,"sma_60":101.16,"sma_120":77.21},{"date":"2025-11-07","open":88.03,"high":92.35,"low":86.24,"close":92.08,"volume":6592308,"rsi_14":28.77,"sma_20":93.35,"sma_60":99.8,"sma_120":77.55},{"date":"2025-11-10","open":96.05,"high":96.77,"low":93.32,"close":94.06,"volume":4873382,"rsi_14":100.0,"sma_20":92.0,"sma_60":97.9,"sma_120":77.9},{"date":"2025-11-11","open":92.76,"high":93.25,"low":90.41,"close":92.34,"volume":3301003,"rsi_14":53.51,"sma_20":92.76,"sma_60":96.38,"sma_120":78.24},{"date":"2025-11-12","open":92.85,"high":93.84,"low":90.54,"close":92.39,"volume":2737012,"rsi_14":2.82,"sma_20":93.17,"sma_60":94.96,"sma_120":78.57},{"date":"2025-11-13","open":91.68,"high":92.1,"low":85.52,"close":85.81,"volume":4771874,"rsi_14":0.75,"sma_20":92.47,"sma_60":93.68,"sma_120":78.8},{"date":"2025-11-14","open":83.22,"high":86.19,"low":82.03,"close":84.59,"volume":4893256,"rsi_14":0.0,"sma_20":89.54,"sma_60":92.0,"sma_120":79.0},{"date":"2025-11-17","open":83.67,"high":84.75,"low":81.71,"close":82.87,"volume":3938432,"rsi_14":0.0,"sma_20":86.33,"sma_60":90.49,"sma_120":79.19},{"date":"2025-11-18","open":81.66,"high":84.1,"low":81.14,"close":83.14,"volume":5055826,"rsi_14":13.5,"sma_20":84.18,"sma_60":89.28,"sma_120":79.39},{"date":"2025-11-19","open":84.03,"high":87.89,"low":83.44,"close":86.07,"volume":6242184,"rsi_14":100.0,"sma_20":83.56,"sma_60":88.24,"sma_120":79.62},{"date":"2025-11-20","open":87.38,"high":89.69,"low":81.55,"close":81.82,"volume":6292871,"rsi_14":40.83,"sma_20":84.37,"sma_60":87.2,"sma_120":79.82},{"date":"2025-11-21","open":81.64,"high":81.84,"low":77.55,"close":79.28,"volume":7149955,"rsi_14":0.0,"sma_20":83.75,"sma_60":85.66,"sma_120":79.98},{"date":"2025-11-24","open":79.53,"high":83.32,"low":79.0,"close":83.18,"volume":3923100,"rsi_14":60.56,"sma_20":81.67,"sma_60":83.98,"sma_120":80.18},{"date":"2025-11-25","open":83.84,"high":87.5,"low":82.27,"close":87.18,"volume":5827200,"rsi_14":75.69,"sma_20":81.73,"sma_60":83.89,"sma_120":80.41},{"date":"2025-11-26","open":88.64,"high":89.48,"low":87.53,"close":88.64,"volume":2924800,"rsi_14":78.67,"sma_20":81.85,"sma_60":83.83,"sma_120":80.64},{"date":"2025-11-28","open":88.83,"high":89.13,"low":87.86,"close":88.34,"volume":1747800,"rsi_14":44.31,"sma_20":89.49,"sma_60":87.37,"sma_120":80.82},{"date":"2025-12-01","open":87.14,"high":88.69,"low":86.38,"close":87.53,"volume":2507800,"rsi_14":39.51,"sma_20":88.76,"sma_60":87.56,"sma_120":81.02},{"date":"2025-12-02","open":88.1,"high":90.39,"low":87.62,"close":88.23,"volume":2540300,"rsi_14":43.07,"sma_20":88.13,"sma_60":87.75,"sma_120":81.2},{"date":"2025-12-03","open":88.1,"high":90.04,"low":86.4,"close":89.45,"volume":1890600,"rsi_14":45.14,"sma_20":87.75,"sma_60":87.95,"sma_120":81.4},{"date":"2025-12-04","open":89.28,"high":94.53,"low":89.28,"close":94.09,"volume":4185000,"rsi_14":63.44,"sma_20":87.69,"sma_60":88.19,"sma_120":81.63},{"date":"2025-12-05","open":95.0,"high":95.0,"low":90.66,"close":91.27,"volume":4654500,"rsi_14":60.25,"sma_20":87.74,"sma_60":88.38,"sma_120":81.81},{"date":"2025-12-08","open":91.66,"high":92.69,"low":90.66,"close":90.9,"volume":2608300,"rsi_14":62.94,"sma_20":87.68,"sma_60":88.59,"sma_120":81.99},{"date":"2025-12-09","open":90.0,"high":93.88,"low":89.76,"close":93.36,"volume":3192800,"rsi_14":65.43,"sma_20":87.63,"sma_60":88.71,"sma_120":82.19},{"date":"2025-12-10","open":93.02,"high":93.84,"low":89.01,"close":93.76,"volume":3792500,"rsi_14":62.51,"sma_20":87.69,"sma_60":88.94,"sma_120":82.4},{"date":"2025-12-11","open":93.19,"high":96.57,"low":92.26,"close":95.74,"volume":3263100,"rsi_14":74.77,"sma_20":87.85,"sma_60":89.17,"sma_120":82.62},{"date":"2025-12-12","open":95.15,"high":95.98,"low":88.79,"close":91.49,"volume":5592300,"rsi_14":70.43,"sma_20":88.13,"sma_60":89.32,"sma_120":82.78},{"date":"2025-12-15","open":92.42,"high":93.49,"low":89.44,"close":89.78,"volume":3856800,"rsi_14":61.79,"sma_20":88.38,"sma_60":89.38,"sma_120":82.93},{"date":"2025-12-16","open":88.96,"high":89.94,"low":86.74,"close":87.05,"volume":3986400,"rsi_14":49.42,"sma_20":88.58,"sma_60":89.39,"sma_120":83.03},{"date":"2025-12-17","open":88.21,"high":88.24,"low":84.29,"close":84.85,"volume":3535000,"rsi_14":42.6,"sma_20":88.66,"sma_60":89.35,"sma_120":83.13},{"date":"2025-12-18","open":86.46,"high":88.45,"low":86.13,"close":87.58,"volume":2785800,"rsi_14":48.41,"sma_20":88.73,"sma_60":89.43,"sma_120":83.24},{"date":"2025-12-19","open":88.26,"high":91.68,"low":87.94,"close":89.99,"volume":6289400,"rsi_14":54.02,"sma_20":89.13,"sma_60":89.5,"sma_120":83.39},{"date":"2025-12-22","open":91.99,"high":94.88,"low":90.92,"close":91.71,"volume":3302600,"rsi_14":55.5,"sma_20":89.74,"sma_60":89.6,"sma_120":83.56},{"date":"2025-12-23","open":91.71,"high":95.1,"low":91.71,"close":93.41,"volume":2167300,"rsi_14":56.16,"sma_20":90.24,"sma_60":89.75,"sma_120":83.73},{"date":"2025-12-24","open":93.08,"high":94.28,"low":92.65,"close":93.34,"volume":1151200,"rsi_14":48.64,"sma_20":90.54,"sma_60":89.91,"sma_120":83.88},{"date":"2025-12-26","open":93.92,"high":94.3,"low":92.5,"close":92.84,"volume":1322600,"rsi_14":53.11,"sma_20":90.74,"sma_60":90.07,"sma_120":84.05},{"date":"2025-12-29","open":91.67,"high":95.67,"low":91.61,"close":92.84,"volume":2005500,"rsi_14":53.9,"sma_20":90.96,"sma_60":90.21,"sma_120":84.23},{"date":"2025-12-30","open":93.3,"high":93.64,"low":91.23,"close":91.37,"volume":2140700,"rsi_14":45.83,"sma_20":91.15,"sma_60":90.33,"sma_120":84.4},{"date":"2025-12-31","open":91.13,"high":92.7,"low":90.89,"close":91.49,"volume":1598200,"rsi_14":45.19,"sma_20":91.32,"sma_60":90.43,"sma_120":84.56},{"date":"2026-01-02","open":93.0,"high":99.08,"low":92.82,"close":98.56,"volume":4768200,"rsi_14":54.92,"sma_20":91.77,"sma_60":90.64,"sma_120":84.75},{"date":"2026-01-05","open":100.17,"high":100.89,"low":96.43,"close":100.17,"volume":4887200,"rsi_14":66.67,"sma_20":92.07,"sma_60":90.87,"sma_120":84.96},{"date":"2026-01-06","open":101.15,"high":102.81,"low":99.16,"close":102.09,"volume":3797900,"rsi_14":73.45,"sma_20":92.62,"sma_60":91.12,"sma_120":85.17},{"date":"2026-01-07","open":102.3,"high":104.15,"low":101.0,"close":103.94,"volume":3965500,"rsi_14":83.29,"sma_20":93.27,"sma_60":91.41,"sma_120":85.39},{"date":"2026-01-08","open":104.47,"high":106.22,"low":102.83,"close":105.76,"volume":4966600,"rsi_14":91.84,"sma_20":93.89,"sma_60":91.64,"sma_120":85.61},{"date":"2026-01-09","open":109.58,"high":114.45,"low":106.12,"close":107.56,"volume":6850000,"rsi_14":91.52,"sma_20":94.58,"sma_60":91.88,"sma_120":85.87},{"date":"2026-01-12","open":108.5,"high":111.12,"low":107.08,"close":109.79,"volume":3814000,"rsi_14":91.46,"sma_20":95.28,"sma_60":92.15,"sma_120":86.13},{"date":"2026-01-13","open":111.11,"high":111.47,"low":108.38,"close":108.92,"volume":3802900,"rsi_14":87.36,"sma_20":96.15,"sma_60":92.45,"sma_120":86.38},{"date":"2026-01-14","open":108.96,"high":111.86,"low":106.87,"close":110.79,"volume":3400900,"rsi_14":87.46,"sma_20":97.2,"sma_60":92.85,"sma_120":86.64},{"date":"2026-01-15","open":111.05,"high":114.39,"low":109.8,"close":112.84,"volume":3813000,"rsi_14":88.72,"sma_20":98.49,"sma_60":93.3,"sma_120":86.91},{"date":"2026-01-16","open":114.57,"high":118.54,"low":113.3,"close":116.44,"volume":5628679,"rsi_14":93.58,"sma_20":83.36,"sma_60":84.23,"sma_120":81.06},{"date":"2026-01-20","open":115.27,"high":118.29,"low":114.52,"close":115.8,"volume":4188700,"rsi_14":89.7,"sma_20":101.48,"sma_60":94.4,"sma_120":87.53},{"date":"2026-01-21","open":119.65,"high":122.42,"low":117.15,"close":122.33,"volume":5503300,"rsi_14":95.56,"sma_20":103.1,"sma_60":95.0,"sma_120":87.91},{"date":"2026-01-22","open":124.73,"high":126.47,"low":120.51,"close":121.87,"volume":4021600,"rsi_14":94.26,"sma_20":104.61,"sma_60":95.56,"sma_120":88.3},{"date":"2026-01-23","open":122.91,"high":124.11,"low":120.61,"close":124.04,"volume":3401500,"rsi_14":93.3,"sma_20":106.14,"sma_60":96.18,"sma_120":88.72},{"date":"2026-01-26","open":126.88,"high":128.4,"low":120.29,"close":121.26,"volume":4825700,"rsi_14":84.47,"sma_20":107.53,"sma_60":96.42,"sma_120":89.11},{"date":"2026-01-27","open":122.13,"high":127.14,"low":120.4,"close":125.97,"volume":4367000,"rsi_14":85.77,"sma_20":109.19,"sma_60":96.75,"sma_120":89.53},{"date":"2026-01-28","open":128.01,"high":134.13,"low":126.56,"close":134.09,"volume":6208100,"rsi_14":88.02,"sma_20":111.25,"sma_60":97.24,"sma_120":90.01},{"date":"2026-01-29","open":135.24,"high":135.24,"low":126.0,"close":133.67,"volume":7212400,"rsi_14":86.48,"sma_20":113.37,"sma_60":97.76,"sma_120":90.49},{"date":"2026-01-30","open":128.5,"high":130.23,"low":121.54,"close":123.39,"volume":7236800,"rsi_14":66.94,"sma_20":114.96,"sma_60":98.14,"sma_120":90.88},{"date":"2026-02-02","open":122.19,"high":126.11,"low":119.3,"close":120.21,"volume":5398600,"rsi_14":60.93,"sma_20":116.05,"sma_60":98.52,"sma_120":91.23},{"date":"2026-02-03","open":125.53,"high":128.15,"low":122.55,"close":126.15,"volume":5320400,"rsi_14":66.33,"sma_20":117.35,"sma_60":99.04,"sma_120":91.63},{"date":"2026-02-04","open":125.29,"high":125.6,"low":110.19,"close":114.82,"volume":9143000,"rsi_14":53.24,"sma_20":117.98,"sma_60":99.45,"sma_120":91.96},{"date":"2026-02-05","open":111.0,"high":114.77,"low":109.0,"close":109.28,"volume":5927000,"rsi_14":47.29,"sma_20":118.25,"sma_60":99.73,"sma_120":92.24},{"date":"2026-02-06","open":112.34,"high":114.07,"low":110.82,"close":113.63,"volume":4496700,"rsi_14":47.89,"sma_20":118.64,"sma_60":100.05,"sma_120":92.56},{"date":"2026-02-09","open":114.27,"high":120.84,"low":114.22,"close":120.68,"volume":3616592,"rsi_14":94.2,"sma_20":85.3,"sma_60":84.81,"sma_120":81.53},{"date":"2026-02-10","open":120.28,"high":120.99,"low":117.58,"close":118.09,"volume":3478911,"rsi_14":88.92,"sma_20":87.1,"sma_60":85.34,"sma_120":89.39},{"date":"2026-02-11","open":121.43,"high":121.78,"low":115.02,"close":119.18,"volume":3323514,"rsi_14":94.21,"sma_20":88.96,"sma_60":85.9,"sma_120":82.4},{"date":"2026-02-12","open":119.0,"high":120.53,"low":115.6,"close":116.39,"volume":3956797,"rsi_14":88.75,"sma_20":90.68,"sma_60":86.4,"sma_120":89.67},{"date":"2026-02-13","open":113.25,"high":115.17,"low":109.8,"close":112.9,"volume":5975218,"rsi_14":82.69,"sma_20":92.23,"sma_60":86.85,"sma_120":89.8},{"date":"2026-02-17","open":109.48,"high":114.26,"low":107.9,"close":112.94,"volume":3688104,"rsi_14":82.72,"sma_20":93.78,"sma_60":87.3,"sma_120":89.94},{"date":"2026-02-18","open":114.5,"high":118.22,"low":113.7,"close":116.5,"volume":2693800,"rsi_14":35.73,"sma_20":120.37,"sma_60":103.53,"sma_120":95.04},{"date":"2026-02-19","open":115.53,"high":119.78,"low":114.27,"close":119.03,"volume":2938300,"rsi_14":38.51,"sma_20":120.2,"sma_60":104.14,"sma_120":95.4},{"date":"2026-02-20","open":118.89,"high":123.32,"low":117.9,"close":121.35,"volume":4784602,"rsi_14":85.15,"sma_20":95.75,"sma_60":87.89,"sma_120":90.14},{"date":"2026-02-23","open":122.0,"high":122.74,"low":117.23,"close":118.75,"volume":2771300,"rsi_14":48.68,"sma_20":119.91,"sma_60":105.43,"sma_120":96.1},{"date":"2026-02-24","open":118.45,"high":122.25,"low":115.45,"close":121.08,"volume":3437106,"rsi_14":84.76,"sma_20":97.7,"sma_60":88.48,"sma_120":90.34},{"date":"2026-02-25","open":122.81,"high":124.3,"low":119.46,"close":119.72,"volume":3229756,"rsi_14":82.88,"sma_20":99.72,"sma_60":89.06,"sma_120":90.53},{"date":"2026-02-26","open":118.58,"high":119.48,"low":114.67,"close":118.18,"volume":3588144,"rsi_14":80.72,"sma_20":101.65,"sma_60":89.61,"sma_120":90.71},{"date":"2026-02-27","open":116.2,"high":119.17,"low":116.0,"close":118.4,"volume":2115854,"rsi_14":79.56,"sma_20":103.6,"sma_60":90.17,"sma_120":90.88},{"date":"2026-03-02","open":119.0,"high":126.13,"low":116.87,"close":125.74,"volume":4306366,"rsi_14":80.64,"sma_20":105.91,"sma_60":90.86,"sma_120":91.12},{"date":"2026-03-03","open":118.2,"high":119.52,"low":112.58,"close":117.79,"volume":5495902,"rsi_14":49.64,"sma_20":118.02,"sma_60":108.61,"sma_120":98.28},{"date":"2026-03-04","open":119.47,"high":121.19,"low":114.77,"close":120.24,"volume":2847832,"rsi_14":51.38,"sma_20":117.73,"sma_60":109.05,"sma_120":98.62},{"date":"2026-03-05","open":118.02,"high":119.19,"low":111.02,"close":114.24,"volume":3886334,"rsi_14":47.59,"sma_20":117.7,"sma_60":109.43,"sma_120":98.91},{"date":"2026-03-06","open":111.4,"high":114.6,"low":108.66,"close":109.68,"volume":4112248,"rsi_14":46.43,"sma_20":117.72,"sma_60":109.75,"sma_120":99.17},{"date":"2026-03-09","open":107.18,"high":116.36,"low":106.4,"close":116.14,"volume":3302739,"rsi_14":53.12,"sma_20":117.85,"sma_60":110.13,"sma_120":99.42},{"date":"2026-03-10","open":116.78,"high":122.28,"low":116.58,"close":120.08,"volume":5354189,"rsi_14":53.47,"sma_20":117.82,"sma_60":110.57,"sma_120":99.75},{"date":"2026-03-11","open":119.1,"high":120.05,"low":114.31,"close":115.39,"volume":3418627,"rsi_14":46.63,"sma_20":117.69,"sma_60":110.89,"sma_120":100.03},{"date":"2026-03-12","open":116.37,"high":116.85,"low":110.84,"close":115.3,"volume":4003558,"rsi_14":44.13,"sma_20":117.49,"sma_60":111.29,"sma_120":100.3},{"date":"2026-03-13","open":115.75,"high":116.41,"low":105.0,"close":107.92,"volume":6618891,"rsi_14":37.69,"sma_20":117.04,"sma_60":95.57,"sma_120":92.66},{"date":"2026-03-16","open":108.67,"high":111.98,"low":107.71,"close":110.31,"volume":3507179,"rsi_14":40.5,"sma_20":116.65,"sma_60":96.02,"sma_120":92.83},{"date":"2026-03-17","open":110.23,"high":114.05,"low":109.72,"close":111.52,"volume":2562561,"rsi_14":42.75,"sma_20":116.87,"sma_60":112.42,"sma_120":100.89},{"date":"2026-03-18","open":111.2,"high":111.5,"low":108.82,"close":109.4,"volume":2682194,"rsi_14":42.39,"sma_20":116.51,"sma_60":112.79,"sma_120":101.11},{"date":"2026-03-19","open":105.0,"high":107.4,"low":101.82,"close":106.6,"volume":3958142,"rsi_14":40.08,"sma_20":115.89,"sma_60":113.06,"sma_120":101.28},{"date":"2026-03-20","open":106.37,"high":106.88,"low":100.11,"close":101.55,"volume":5443239,"rsi_14":28.94,"sma_20":115.04,"sma_60":101.78,"sma_120":90.57},{"date":"2026-03-23","open":102.5,"high":106.69,"low":102.0,"close":105.57,"volume":3932331,"rsi_14":38.56,"sma_20":114.24,"sma_60":102.0,"sma_120":90.79},{"date":"2026-03-24","open":104.42,"high":108.28,"low":102.89,"close":108.04,"volume":2914466,"rsi_14":38.51,"sma_20":113.59,"sma_60":102.25,"sma_120":91.05},{"date":"2026-03-25","open":110.31,"high":112.13,"low":108.7,"close":109.02,"volume":2516782,"rsi_14":44.55,"sma_20":113.05,"sma_60":102.51,"sma_120":91.31},{"date":"2026-03-26","open":107.52,"high":108.6,"low":104.3,"close":104.67,"volume":2541344,"rsi_14":44.73,"sma_20":112.38,"sma_60":102.73,"sma_120":91.52},{"date":"2026-03-27","open":102.77,"high":105.68,"low":101.38,"close":103.92,"volume":3182799,"rsi_14":35.51,"sma_20":111.66,"sma_60":103.02,"sma_120":91.72},{"date":"2026-03-30","open":104.54,"high":106.29,"low":101.28,"close":102.84,"volume":2722012,"rsi_14":28.09,"sma_20":110.52,"sma_60":103.3,"sma_120":91.92},{"date":"2026-03-31","open":104.78,"high":109.23,"low":104.05,"close":108.61,"volume":3989457,"rsi_14":41.68,"sma_20":110.06,"sma_60":103.74,"sma_120":92.16},{"date":"2026-04-01","open":111.5,"high":114.46,"low":110.74,"close":111.13,"volume":2879863,"rsi_14":45.24,"sma_20":109.6,"sma_60":104.19,"sma_120":92.43},{"date":"2026-04-02","open":106.75,"high":112.74,"low":106.01,"close":112.57,"volume":2348601,"rsi_14":56.32,"sma_20":109.52,"sma_60":104.63,"sma_120":92.72},{"date":"2026-04-06","open":112.31,"high":114.36,"low":109.33,"close":110.48,"volume":1722145,"rsi_14":50.25,"sma_20":109.55,"sma_60":105.01,"sma_120":93.02},{"date":"2026-04-07","open":109.57,"high":111.1,"low":107.77,"close":110.23,"volume":1808392,"rsi_14":48.18,"sma_20":109.26,"sma_60":105.4,"sma_120":93.33},{"date":"2026-04-08","open":116.0,"high":119.8,"low":114.95,"close":115.9,"volume":3500649,"rsi_14":58.26,"sma_20":109.05,"sma_60":105.55,"sma_120":93.67},{"date":"2026-04-09","open":115.2,"high":116.61,"low":112.83,"close":115.54,"volume":2210531,"rsi_14":62.15,"sma_20":109.05,"sma_60":105.7,"sma_120":94.01},{"date":"2026-04-10","open":116.82,"high":119.15,"low":115.9,"close":116.04,"volume":2134480,"rsi_14":72.51,"sma_20":109.1,"sma_60":105.89,"sma_120":94.34},{"date":"2026-04-13","open":115.0,"high":116.71,"low":113.56,"close":116.7,"volume":2664919,"rsi_14":69.25,"sma_20":109.53,"sma_60":106.13,"sma_120":94.67},{"date":"2026-04-14","open":119.5,"high":119.5,"low":114.74,"close":116.06,"volume":3463795,"rsi_14":64.9,"sma_20":109.82,"sma_60":106.38,"sma_120":95.0},{"date":"2026-04-15","open":116.43,"high":121.34,"low":115.2,"close":119.11,"volume":3124284,"rsi_14":67.3,"sma_20":110.2,"sma_60":106.75,"sma_120":95.35},{"date":"2026-04-16","open":121.09,"high":122.75,"low":119.59,"close":120.27,"volume":3387124,"rsi_14":80.05,"sma_20":110.74,"sma_60":107.17,"sma_120":95.69},{"date":"2026-04-17","open":121.02,"high":123.69,"low":117.61,"close":120.66,"volume":4220501,"rsi_14":82.73,"sma_20":111.45,"sma_60":107.67,"sma_120":96.07},{"date":"2026-04-20","open":120.12,"high":123.69,"low":117.68,"close":123.62,"volume":2992734,"rsi_14":87.83,"sma_20":112.55,"sma_60":108.2,"sma_120":96.47},{"date":"2026-04-21","open":124.0,"high":124.5,"low":116.45,"close":116.61,"volume":3814815,"rsi_14":63.94,"sma_20":113.1,"sma_60":108.57,"sma_120":96.81},{"date":"2026-04-22","open":118.91,"high":126.59,"low":118.1,"close":126.47,"volume":3840034,"rsi_14":71.29,"sma_20":114.02,"sma_60":109.13,"sma_120":97.23},{"date":"2026-04-23","open":129.14,"high":131.21,"low":121.75,"close":123.85,"volume":4424183,"rsi_14":65.12,"sma_20":114.76,"sma_60":109.66,"sma_120":97.64},{"date":"2026-04-24","open":125.4,"high":125.6,"low":121.91,"close":122.15,"volume":2285748,"rsi_14":65.83,"sma_20":115.64,"sma_60":110.26,"sma_120":98.07},{"date":"2026-04-27","open":122.0,"high":124.81,"low":120.3,"close":123.11,"volume":1982652,"rsi_14":67.13,"sma_20":116.6,"sma_60":110.9,"sma_120":98.5},{"date":"2026-04-28","open":119.97,"high":121.79,"low":115.48,"close":116.31,"volume":3167642,"rsi_14":50.53,"sma_20":117.27,"sma_60":111.23,"sma_120":98.12},{"date":"2026-04-29","open":116.54,"high":116.92,"low":111.86,"close":114.29,"volume":2273785,"rsi_14":48.41,"sma_20":117.55,"sma_60":111.81,"sma_120":98.3},{"date":"2026-04-30","open":115.76,"high":123.14,"low":115.76,"close":123.04,"volume":3007742,"rsi_14":57.25,"sma_20":118.15,"sma_60":112.54,"sma_120":98.56},{"date":"2026-05-01","open":121.9,"high":122.39,"low":117.9,"close":120.6,"volume":2168704,"rsi_14":53.85,"sma_20":118.55,"sma_60":113.23,"sma_120":98.79},{"date":"2026-05-04","open":120.5,"high":122.35,"low":118.09,"close":118.26,"volume":3292253,"rsi_14":52.14,"sma_20":118.94,"sma_60":113.87,"sma_120":100.27},{"date":"2026-05-05","open":122.21,"high":124.72,"low":113.3,"close":114.46,"volume":5412083,"rsi_14":45.57,"sma_20":119.15,"sma_60":114.39,"sma_120":100.58},{"date":"2026-05-06","open":117.6,"high":124.57,"low":116.5,"close":123.76,"volume":3845557,"rsi_14":52.88,"sma_20":119.55,"sma_60":115.0,"sma_120":100.98},{"date":"2026-05-07","open":123.42,"high":124.0,"low":118.03,"close":118.71,"volume":3121503,"rsi_14":48.48,"sma_20":119.7,"sma_60":115.5,"sma_120":101.33},{"date":"2026-05-08","open":120.26,"high":120.44,"low":116.05,"close":116.75,"volume":2182425,"rsi_14":44.68,"sma_20":119.74,"sma_60":115.5,"sma_120":101.67},{"date":"2026-05-11","open":114.23,"high":121.54,"low":113.2,"close":120.14,"volume":3158235,"rsi_14":52.92,"sma_20":119.91,"sma_60":115.49,"sma_120":102.04},{"date":"2026-05-12","open":117.5,"high":118.45,"low":112.35,"close":116.93,"volume":3892490,"rsi_14":41.2,"sma_20":119.95,"sma_60":115.47,"sma_120":102.37},{"date":"2026-05-13","open":115.77,"high":116.75,"low":112.02,"close":115.39,"volume":3366196,"rsi_14":42.08,"sma_20":119.77,"sma_60":115.41,"sma_120":102.68},{"date":"2026-05-14","open":114.99,"high":115.17,"low":110.12,"close":112.51,"volume":3165671,"rsi_14":41.13,"sma_20":119.38,"sma_60":115.35,"sma_120":102.96},{"date":"2026-05-15","open":109.56,"high":110.0,"low":107.25,"close":107.51,"volume":3080320,"rsi_14":36.65,"sma_20":118.72,"sma_60":115.26,"sma_120":103.19},{"date":"2026-05-18","open":107.38,"high":108.6,"low":103.42,"close":105.14,"volume":3297754,"rsi_14":39.66,"sma_20":117.8,"sma_60":115.13,"sma_120":103.41},{"date":"2026-05-19","open":103.5,"high":104.78,"low":101.95,"close":103.52,"volume":3440428,"rsi_14":39.96,"sma_20":117.15,"sma_60":114.83,"sma_120":103.56},{"date":"2026-05-20","open":105.09,"high":106.15,"low":103.3,"close":104.02,"volume":2427270,"rsi_14":29.02,"sma_20":116.02,"sma_60":114.54,"sma_120":103.76},{"date":"2026-05-21","open":104.44,"high":106.89,"low":102.46,"close":105.33,"volume":2922113,"rsi_14":32.66,"sma_20":115.09,"sma_60":114.3,"sma_120":103.95},{"date":"2026-05-22","open":105.66,"high":106.38,"low":103.68,"close":104.75,"volume":2558170,"rsi_14":34.09,"sma_20":114.22,"sma_60":114.08,"sma_120":104.14},{"date":"2026-05-26","open":107.39,"high":108.96,"low":105.38,"close":108.17,"volume":3000039,"rsi_14":42.58,"sma_20":113.48,"sma_60":113.91,"sma_120":104.32},{"date":"2026-05-27","open":107.5,"high":109.17,"low":105.81,"close":107.44,"volume":2061001,"rsi_14":25.72,"sma_20":113.04,"sma_60":113.61,"sma_120":104.5},{"date":"2026-05-28","open":106.33,"high":111.32,"low":105.56,"close":110.63,"volume":2986475,"rsi_14":37.29,"sma_20":112.85,"sma_60":113.49,"sma_120":104.69},{"date":"2026-05-29","open":111.0,"high":113.8,"low":108.64,"close":112.7,"volume":3036100,"rsi_14":43.48,"sma_20":112.33,"sma_60":113.36,"sma_120":104.94},{"date":"2026-06-01","open":110.83,"high":114.36,"low":109.11,"close":112.59,"volume":2661156,"rsi_14":36.76,"sma_20":111.94,"sma_60":113.33,"sma_120":105.17},{"date":"2026-06-02","open":112.83,"high":122.3,"low":112.2,"close":120.51,"volume":4817033,"rsi_14":55.37,"sma_20":112.05,"sma_60":113.51,"sma_120":105.46},{"date":"2026-06-03","open":119.57,"high":120.66,"low":112.55,"close":114.56,"volume":3928600,"rsi_14":48.95,"sma_20":112.05,"sma_60":113.49,"sma_120":105.71},{"date":"2026-06-04","open":113.88,"high":114.85,"low":112.4,"close":114.02,"volume":2163906,"rsi_14":52.13,"sma_20":111.57,"sma_60":113.39,"sma_120":105.96},{"date":"2026-06-05","open":112.28,"high":112.5,"low":102.44,"close":103.44,"volume":3894346,"rsi_14":44.98,"sma_20":110.8,"sma_60":113.19,"sma_120":106.12},{"date":"2026-06-08","open":106.79,"high":107.04,"low":104.67,"close":105.44,"volume":2159051,"rsi_14":50.37,"sma_20":110.24,"sma_60":113.02,"sma_120":106.3},{"date":"2026-06-09","open":105.94,"high":106.87,"low":98.57,"close":102.27,"volume":4456769,"rsi_14":48.51,"sma_20":109.34,"sma_60":112.93,"sma_120":106.45},{"date":"2026-06-10","open":99.93,"high":101.58,"low":93.83,"close":95.03,"volume":6960904,"rsi_14":40.75,"sma_20":108.25,"sma_60":112.67,"sma_120":106.53},{"date":"2026-06-11","open":96.26,"high":99.65,"low":94.55,"close":98.97,"volume":4725154,"rsi_14":43.81,"sma_20":107.43,"sma_60":112.47,"sma_120":106.64},{"date":"2026-06-12","open":99.99,"high":101.97,"low":99.38,"close":100.96,"volume":2551131,"rsi_14":46.38,"sma_20":106.85,"sma_60":112.32,"sma_120":106.76},{"date":"2026-06-15","open":105.0,"high":107.95,"low":104.49,"close":107.02,"volume":3353769,"rsi_14":48.95,"sma_20":106.83,"sma_60":112.33,"sma_120":106.93},{"date":"2026-06-16","open":107.06,"high":110.37,"low":105.77,"close":107.88,"volume":2575579,"rsi_14":50.4,"sma_20":106.96,"sma_60":112.44,"sma_120":107.11},{"date":"2026-06-17","open":108.75,"high":109.63,"low":105.53,"close":105.67,"volume":2541305,"rsi_14":45.44,"sma_20":107.07,"sma_60":112.44,"sma_120":107.22},{"date":"2026-06-18","open":107.24,"high":109.56,"low":105.82,"close":106.49,"volume":3099515,"rsi_14":44.23,"sma_20":107.2,"sma_60":112.41,"sma_120":107.33},{"date":"2026-06-22","open":106.16,"high":108.52,"low":104.29,"close":107.07,"volume":2635295,"rsi_14":44.89,"sma_20":107.28,"sma_60":112.38,"sma_120":107.44},{"date":"2026-06-23","open":103.79,"high":111.49,"low":103.62,"close":108.89,"volume":3840118,"rsi_14":37.74,"sma_20":107.48,"sma_60":112.45,"sma_120":107.59},{"date":"2026-06-24","open":107.58,"high":108.56,"low":104.51,"close":106.64,"volume":2882662,"rsi_14":41.0,"sma_20":107.41,"sma_60":112.5,"sma_120":107.76},{"date":"2026-06-25","open":106.93,"high":108.12,"low":102.17,"close":103.58,"volume":3044247,"rsi_14":38.79,"sma_20":107.22,"sma_60":112.51,"sma_120":107.91},{"date":"2026-06-26","open":102.52,"high":106.63,"low":101.7,"close":104.49,"volume":2349908,"rsi_14":51.37,"sma_20":106.91,"sma_60":112.44,"sma_120":108.09},{"date":"2026-06-29","open":104.51,"high":104.9,"low":101.33,"close":103.47,"volume":2418567,"rsi_14":47.22,"sma_20":106.45,"sma_60":112.31,"sma_120":108.25},{"date":"2026-06-30","open":102.63,"high":103.47,"low":99.8,"close":101.86,"volume":3267973,"rsi_14":49.37,"sma_20":105.91,"sma_60":112.13,"sma_120":108.38},{"date":"2026-07-01","open":101.17,"high":104.2,"low":96.82,"close":97.39,"volume":4063114,"rsi_14":53.67,"sma_20":104.75,"sma_60":111.91,"sma_120":108.46},{"date":"2026-07-02","open":98.75,"high":101.87,"low":94.79,"close":96.54,"volume":3810881,"rsi_14":45.72,"sma_20":103.86,"sma_60":111.69,"sma_120":108.54},{"date":"2026-07-06","open":97.11,"high":100.19,"low":97.11,"close":97.5,"volume":2787528,"rsi_14":43.71,"sma_20":103.03,"sma_60":111.38,"sma_120":108.46},{"date":"2026-07-07","open":95.48,"high":96.06,"low":92.92,"close":94.67,"volume":3416709,"rsi_14":24.56,"sma_20":102.59,"sma_60":111.03,"sma_120":108.36},{"date":"2026-07-08","open":93.03,"high":94.94,"low":91.6,"close":94.73,"volume":2546648,"rsi_14":22.13,"sma_20":102.06,"sma_60":110.68,"sma_120":108.28},{"date":"2026-07-09","open":95.5,"high":96.75,"low":95.16,"close":95.74,"volume":2161358,"rsi_14":27.75,"sma_20":101.73,"sma_60":110.33,"sma_120":108.23},{"date":"2026-07-10","open":96.5,"high":97.74,"low":95.07,"close":95.99,"volume":2322210,"rsi_14":25.75,"sma_20":101.78,"sma_60":109.99,"sma_120":108.19},{"date":"2026-07-13","open":94.4,"high":95.24,"low":89.22,"close":90.2,"volume":6235567,"rsi_14":18.65,"sma_20":101.34,"sma_60":109.51,"sma_120":108.13},{"date":"2026-07-14","open":91.8,"high":93.0,"low":91.17,"close":91.57,"volume":4234663,"rsi_14":17.22,"sma_20":100.87,"sma_60":109.03,"sma_120":108.1},{"date":"2026-07-15","open":92.57,"high":93.19,"low":89.32,"close":90.98,"volume":3769955,"rsi_14":18.39,"sma_20":100.07,"sma_60":108.54,"sma_120":108.11},{"date":"2026-07-16","open":89.48,"high":89.52,"low":86.44,"close":87.36,"volume":5089055,"rsi_14":17.99,"sma_20":99.04,"sma_60":107.93,"sma_120":108.07},{"date":"2026-07-17","open":85.95,"high":86.73,"low":83.15,"close":85.62,"volume":5202663,"rsi_14":13.94,"sma_20":98.04,"sma_60":107.42,"sma_120":107.99},{"date":"2026-07-20","open":85.42,"high":85.68,"low":84.36,"close":84.85,"volume":4973558,"rsi_14":14.07,"sma_20":96.96,"sma_60":106.72,"sma_120":107.93},{"date":"2026-07-21","open":86.48,"high":88.86,"low":85.89,"close":88.68,"volume":4981796,"rsi_14":26.58,"sma_20":96.04,"sma_60":106.14,"sma_120":107.9},{"date":"2026-07-22","open":90.35,"high":92.06,"low":89.86,"close":90.37,"volume":4151612,"rsi_14":36.16,"sma_20":95.11,"sma_60":105.61,"sma_120":107.93},{"date":"2026-07-23","open":88.88,"high":90.48,"low":88.07,"close":89.33,"volume":3233306,"rsi_14":35.93,"sma_20":94.25,"sma_60":105.05,"sma_120":107.97},{"date":"2026-07-24","open":89.35,"high":89.47,"low":86.31,"close":87.86,"volume":3828858,"rsi_14":31.49,"sma_20":93.46,"sma_60":104.57,"sma_120":108.01},{"date":"2026-07-27","open":90.55,"high":91.75,"low":87.75,"close":89.35,"volume":3087621,"rsi_14":39.21,"sma_20":92.7,"sma_60":104.16,"sma_120":108.06},{"date":"2026-07-28","open":87.24,"high":87.77,"low":84.52,"close":86.96,"volume":3306600,"rsi_14":35.6,"sma_20":91.88,"sma_60":103.55,"sma_120":108.07},{"date":"2026-07-29","open":86.6,"high":86.95,"low":83.5,"close":84.57,"volume":3146839,"rsi_14":30.37,"sma_20":91.01,"sma_60":102.95,"sma_120":108.09},{"date":"2026-07-30","open":86.79,"high":88.38,"low":86.15,"close":88.23,"volume":4177495,"rsi_14":37.73,"sma_20":90.55,"sma_60":102.45,"sma_120":108.16},{"date":"2026-07-31","open":90.63,"high":91.41,"low":83.93,"close":86.38,"volume":5599296,"rsi_14":43.06,"sma_20":90.04,"sma_60":101.98,"sma_120":108.19},{"date":"2026-08-03","open":85.59,"high":89.91,"low":85.02,"close":89.72,"volume":2908861,"rsi_14":46.94,"sma_20":89.66,"sma_60":101.42,"sma_120":108.44},{"date":"2026-08-04","open":91.06,"high":94.82,"low":91.0,"close":93.09,"volume":3996801,"rsi_14":53.19,"sma_20":89.58,"sma_60":100.99,"sma_120":108.24},{"date":"2026-08-05","open":94.49,"high":95.9,"low":93.8,"close":94.27,"volume":3532816,"rsi_14":61.44,"sma_20":89.56,"sma_60":100.62,"sma_120":108.03},{"date":"2026-08-06","open":93.61,"high":96.4,"low":92.7,"close":93.62,"volume":2441456,"rsi_14":63.74,"sma_20":89.45,"sma_60":100.17,"sma_120":107.84},{"date":"2026-08-07","open":96.17,"high":97.89,"low":94.8,"close":97.39,"volume":3220143,"rsi_14":69.53,"sma_20":89.52,"sma_60":99.85,"sma_120":107.71},{"date":"2026-08-10","open":98.33,"high":99.08,"low":96.75,"close":97.31,"volume":1993348,"rsi_14":65.21,"sma_20":89.88,"sma_60":99.55,"sma_120":107.58},{"date":"2026-08-11","open":98.21,"high":99.58,"low":97.75,"close":98.73,"volume":1901235,"rsi_14":64.88,"sma_20":90.23,"sma_60":99.32,"sma_120":107.43},{"date":"2026-08-12","open":99.6,"high":100.14,"low":97.71,"close":99.03,"volume":2591454},{"date":"2026-08-13","open":98.5,"high":99.95,"low":97.5,"close":97.75,"volume":2396061,"rsi_14":68.2,"sma_20":91.16,"sma_60":99.05,"sma_120":107.07},{"date":"2026-08-14","open":97.4,"high":99.74,"low":97.4,"close":97.74,"volume":2170859,"rsi_14":66.33,"sma_20":91.76,"sma_60":98.96,"sma_120":106.89},{"date":"2026-08-17","open":97.87,"high":100.65,"low":97.01,"close":98.58,"volume":2518045,"rsi_14":74.07,"sma_20":92.45,"sma_60":98.87,"sma_120":106.71},{"date":"2026-08-18","open":96.42,"high":97.25,"low":93.91,"close":96.03,"volume":2585760,"rsi_14":73.58,"sma_20":92.82,"sma_60":98.71,"sma_120":106.51},{"date":"2026-08-19","open":97.8,"high":98.77,"low":96.66,"close":97.98,"volume":1928709},{"date":"2026-08-20","open":97.0,"high":97.35,"low":94.1,"close":95.59,"volume":2106471,"rsi_14":69.91,"sma_20":93.51,"sma_60":98.39,"sma_120":106.15},{"date":"2026-08-21","open":97.78,"high":102.82,"low":97.47,"close":102.51,"volume":3941705,"rsi_14":73.94,"sma_20":94.24,"sma_60":98.31,"sma_120":105.96},{"date":"2026-08-24","open":102.27,"high":103.73,"low":100.29,"close":102.27,"volume":2202076},{"date":"2026-08-25","open":103.5,"high":107.77,"low":102.75,"close":106.96,"volume":3725494,"rsi_14":73.39,"sma_20":95.89,"sma_60":98.07,"sma_120":105.72},{"date":"2026-08-26","open":107.06,"high":111.54,"low":106.91,"close":107.36,"volume":3879773,"rsi_14":75.59,"sma_20":97.03,"sma_60":97.98,"sma_120":105.66},{"date":"2026-08-27","open":108.13,"high":108.97,"low":105.14,"close":106.33,"volume":2321850,"rsi_14":68.55,"sma_20":97.93,"sma_60":97.75,"sma_120":105.63},{"date":"2026-08-28","open":105.74,"high":106.47,"low":99.53,"close":100.01,"volume":4191833,"rsi_14":54.45,"sma_20":98.61,"sma_60":97.51,"sma_120":105.5},{"date":"2026-08-31","open":99.6,"high":99.9,"low":97.53,"close":98.76,"volume":3130768,"rsi_14":50.05,"sma_20":99.07,"sma_60":97.25,"sma_120":105.32},{"date":"2026-09-01","open":96.0,"high":97.42,"low":94.69,"close":96.26,"volume":2211270},{"date":"2026-09-02","open":96.0,"high":98.37,"low":95.13,"close":96.38,"volume":2526572,"rsi_14":47.81,"sma_20":99.33,"sma_60":96.98,"sma_120":105.0},{"date":"2026-09-03","open":98.99,"high":101.53,"low":98.69,"close":100.62,"volume":3228929},{"date":"2026-09-04","open":99.54,"high":101.54,"low":99.52,"close":100.74,"volume":1557488,"rsi_14":53.11,"sma_20":99.85,"sma_60":97.05,"sma_120":104.86},{"date":"2026-09-08","open":102.5,"high":104.12,"low":101.5,"close":101.97,"volume":2217616},{"date":"2026-09-09","open":101.77,"high":102.3,"low":99.34,"close":100.41,"volume":1706311,"rsi_14":53.71,"sma_20":100.16,"sma_60":97.09,"sma_120":104.71},{"date":"2026-09-10","open":98.33,"high":99.6,"low":97.26,"close":97.42,"volume":2130575,"rsi_14":52.72,"sma_20":100.08,"sma_60":96.93,"sma_120":104.63},{"date":"2026-09-11","open":98.05,"high":98.27,"low":96.37,"close":96.68,"volume":2137932,"rsi_14":39.37,"sma_20":100.03,"sma_60":96.74,"sma_120":104.59},{"date":"2026-09-14","open":93.1,"high":94.43,"low":91.97,"close":93.26,"volume":3467234,"rsi_14":35.28,"sma_20":99.81,"sma_60":96.54,"sma_120":104.49},{"date":"2026-09-15","open":93.75,"high":94.4,"low":91.01,"close":91.21,"volume":2265610,"rsi_14":21.84,"sma_20":99.44,"sma_60":96.28,"sma_120":104.35},{"date":"2026-09-16","open":92.55,"high":92.93,"low":89.74,"close":90.9,"volume":2117568,"rsi_14":20.48,"sma_20":99.18,"sma_60":96.01,"sma_120":104.2},{"date":"2026-09-17","open":92.62,"high":93.1,"low":91.6,"close":92.8,"volume":2122864},{"date":"2026-09-18","open":94.18,"high":96.09,"low":90.68,"close":91.62,"volume":8499666,"rsi_14":32.23,"sma_20":98.72,"sma_60":95.49,"sma_120":103.99},{"date":"2026-09-21","open":93.3,"high":94.66,"low":91.64,"close":93.23,"volume":3060781,"rsi_14":38.41,"sma_20":98.26,"sma_60":95.32,"sma_120":103.91},{"date":"2026-09-22","open":93.97,"high":95.36,"low":92.25,"close":94.59,"volume":3220805,"rsi_14":46.37,"sma_20":97.88,"sma_60":95.16,"sma_120":103.8},{"date":"2026-09-23","open":93.6,"high":93.69,"low":90.76,"close":90.8,"volume":2590602,"rsi_14":39.47,"sma_20":97.07,"sma_60":94.94,"sma_120":103.63},{"date":"2026-09-24","open":89.6,"high":90.48,"low":88.04,"close":88.12,"volume":3460471,"rsi_14":24.94,"sma_20":96.11,"sma_60":94.72,"sma_120":103.42},{"date":"2026-09-25","open":88.7,"high":89.32,"low":87.79,"close":88.07,"volume":1978878,"rsi_14":24.52,"sma_20":95.19,"sma_60":94.56,"sma_120":103.24},{"date":"2026-09-28","open":86.8,"high":87.78,"low":85.68,"close":87.04,"volume":2925805,"rsi_14":19.74,"sma_20":94.54,"sma_60":94.4,"sma_120":103.04},{"date":"2026-09-29","open":87.91,"high":88.61,"low":86.03,"close":86.88,"volume":2104544,"rsi_14":20.93,"sma_20":93.95,"sma_60":94.22,"sma_120":102.8},{"date":"2026-09-30","open":87.79,"high":89.92,"low":86.6,"close":86.67,"volume":3076001,"rsi_14":23.77,"sma_20":93.47,"sma_60":94.09,"sma_120":102.56},{"date":"2026-10-01","open":86.77,"high":87.23,"low":83.8,"close":85.69,"volume":4373129,"rsi_14":23.49,"sma_20":92.94,"sma_60":93.94,"sma_120":102.31},{"date":"2026-10-02","open":86.94,"high":87.2,"low":84.81,"close":85.18,"volume":2891294,"rsi_14":27.37,"sma_20":92.17,"sma_60":93.77,"sma_120":102.05},{"date":"2026-10-05","open":85.92,"high":88.63,"low":85.32,"close":87.47,"volume":3029144,"rsi_14":39.7,"sma_20":91.5,"sma_60":93.62,"sma_120":101.81},{"date":"2026-10-06","open":89.55,"high":94.57,"low":89.4,"close":93.02,"volume":6055410,"rsi_14":54.55,"sma_20":91.05,"sma_60":93.67,"sma_120":101.59},{"date":"2026-10-07","open":90.5,"high":91.11,"low":88.85,"close":89.07,"volume":3815960},{"date":"2026-10-08","open":87.96,"high":88.98,"low":85.8,"close":87.12,"volume":3431431,"rsi_14":41.42,"sma_20":89.97,"sma_60":93.56,"sma_120":101.05},{"date":"2026-10-09","open":87.8,"high":88.71,"low":86.45,"close":88.06,"volume":1982867,"rsi_14":39.84,"sma_20":89.54,"sma_60":93.58,"sma_120":100.75},{"date":"2026-10-12","open":86.67,"high":88.0,"low":85.69,"close":86.12,"volume":1823625,"rsi_14":33.73,"sma_20":89.18,"sma_60":93.58,"sma_120":100.5},{"date":"2026-10-13","open":85.99,"high":87.09,"low":85.2,"close":86.15,"volume":2425262,"rsi_14":39.56,"sma_20":88.93,"sma_60":93.61,"sma_120":100.16},{"date":"2026-10-14","open":84.77,"high":85.04,"low":81.22,"close":81.47,"volume":5702213,"rsi_14":36.31,"sma_20":88.46,"sma_60":93.49,"sma_120":99.81},{"date":"2026-10-15","open":79.7,"high":83.69,"low":78.55,"close":83.23,"volume":5472079,"rsi_14":40.73,"sma_20":87.98,"sma_60":93.37,"sma_120":99.49},{"date":"2026-10-16","open":83.16,"high":83.93,"low":80.45,"close":81.52,"volume":2934358,"rsi_14":39.66,"sma_20":87.48,"sma_60":93.24,"sma_120":99.14},{"date":"2026-10-19","open":82.34,"high":82.5,"low":80.57,"close":80.7,"volume":1992230,"rsi_14":38.72,"sma_20":86.85,"sma_60":93.12,"sma_120":98.84},{"date":"2026-10-20","open":79.54,"high":81.44,"low":79.25,"close":80.51,"volume":2399376,"rsi_14":38.73,"sma_20":86.15,"sma_60":92.97,"sma_120":98.56},{"date":"2026-10-21","open":81.91,"high":82.91,"low":81.5,"close":82.02,"volume":2771175,"rsi_14":43.37,"sma_20":85.7,"sma_60":92.89,"sma_120":98.22},{"date":"2026-10-22","open":79.87,"high":80.46,"low":78.27,"close":78.93,"volume":4051151,"rsi_14":39.74,"sma_20":85.25,"sma_60":92.79,"sma_120":97.87}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 343.81억.","eps_basis":null,"debt_ratio":null,"market_cap":34376617954,"net_income":null,"total_debt":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"current_ratio":null,"profit_margin":null,"operating_income":null,"operating_margin":null,"net_debt_to_equity":null},"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":78.93,"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":7.375},{"date":"2016-10-25","close":7.375},{"date":"2016-10-26","close":7.4312},{"date":"2016-10-27","close":7.4218},{"date":"2016-10-28","close":7.4218},{"date":"2016-10-31","close":7.2066},{"date":"2016-11-01","close":6.982},{"date":"2016-11-02","close":7.8056},{"date":"2016-11-03","close":7.7026},{"date":"2016-11-04","close":7.712},{"date":"2016-11-07","close":7.7213},{"date":"2016-11-08","close":7.9366},{"date":"2016-11-09","close":7.9927},{"date":"2016-11-10","close":8.3671},{"date":"2016-11-11","close":8.1519},{"date":"2016-11-14","close":8.3016},{"date":"2016-11-15","close":8.3952},{"date":"2016-11-16","close":8.6104},{"date":"2016-11-17","close":8.6479},{"date":"2016-11-18","close":8.4981},{"date":"2016-11-21","close":8.5917},{"date":"2016-11-22","close":8.6666},{"date":"2016-11-23","close":8.6292},{"date":"2016-11-25","close":8.6666},{"date":"2016-11-28","close":8.7134},{"date":"2016-11-29","close":8.4888},{"date":"2016-11-30","close":8.6011},{"date":"2016-12-01","close":8.8819},{"date":"2016-12-02","close":8.8164},{"date":"2016-12-05","close":9.1346},{"date":"2016-12-06","close":9.2937},{"date":"2016-12-07","close":9.5932},{"date":"2016-12-08","close":9.771},{"date":"2016-12-09","close":9.9114},{"date":"2016-12-12","close":9.6961},{"date":"2016-12-13","close":9.7803},{"date":"2016-12-14","close":9.4247},{"date":"2016-12-15","close":9.6868},{"date":"2016-12-16","close":10.0986},{"date":"2016-12-19","close":9.9114},{"date":"2016-12-20","close":10.033},{"date":"2016-12-21","close":9.8084},{"date":"2016-12-22","close":9.9207},{"date":"2016-12-23","close":9.8365},{"date":"2016-12-27","close":9.8552},{"date":"2016-12-28","close":9.6516},{"date":"2016-12-29","close":9.7365},{"date":"2016-12-30","close":9.8684},{"date":"2017-01-03","close":9.8024},{"date":"2017-01-04","close":10.0758},{"date":"2017-01-05","close":10.302},{"date":"2017-01-06","close":10.1512},{"date":"2017-01-09","close":10.1323},{"date":"2017-01-10","close":11.1691},{"date":"2017-01-11","close":11.7158},{"date":"2017-01-12","close":11.9326},{"date":"2017-01-13","close":12.5264},{"date":"2017-01-17","close":12.5075},{"date":"2017-01-18","close":10.2266},{"date":"2017-01-19","close":11.2351},{"date":"2017-01-20","close":11.0654},{"date":"2017-01-23","close":11.3859},{"date":"2017-01-24","close":12.2059},{"date":"2017-01-25","close":12.1022},{"date":"2017-01-26","close":12.2248},{"date":"2017-01-27","close":12.2342},{"date":"2017-01-30","close":11.8855},{"date":"2017-01-31","close":12.0174},{"date":"2017-02-01","close":10.6224},{"date":"2017-02-02","close":10.1229},{"date":"2017-02-03","close":10.0569},{"date":"2017-02-06","close":9.8496},{"date":"2017-02-07","close":10.0664},{"date":"2017-02-08","close":10.2643},{"date":"2017-02-09","close":10.2172},{"date":"2017-02-10","close":10.4905},{"date":"2017-02-13","close":11.056},{"date":"2017-02-14","close":11.6498},{"date":"2017-02-15","close":11.1691},{"date":"2017-02-16","close":11.1597},{"date":"2017-02-17","close":11.0466},{"date":"2017-02-21","close":10.8298},{"date":"2017-02-22","close":10.7544},{"date":"2017-02-23","close":10.6224},{"date":"2017-02-24","close":10.3208},{"date":"2017-02-27","close":10.6413},{"date":"2017-02-28","close":10.4528},{"date":"2017-03-01","close":10.4057},{"date":"2017-03-02","close":10.2643},{"date":"2017-03-03","close":10.2454},{"date":"2017-03-06","close":10.2643},{"date":"2017-03-07","close":10.3774},{"date":"2017-03-08","close":10.5188},{"date":"2017-03-09","close":10.2549},{"date":"2017-03-10","close":10.4245},{"date":"2017-03-13","close":10.368},{"date":"2017-03-14","close":10.17},{"date":"2017-03-15","close":10.2549},{"date":"2017-03-16","close":10.5188},{"date":"2017-03-17","close":10.4245},{"date":"2017-03-20","close":10.3774},{"date":"2017-03-21","close":10.0286},{"date":"2017-03-22","close":10.236},{"date":"2017-03-23","close":10.3585},{"date":"2017-03-24","close":10.2643},{"date":"2017-03-27","close":10.3962},{"date":"2017-03-28","close":10.5565},{"date":"2017-03-29","close":10.6941},{"date":"2017-03-30","close":10.6466},{"date":"2017-03-31","close":10.5043},{"date":"2017-04-03","close":10.4568},{"date":"2017-04-04","close":10.5327},{"date":"2017-04-05","close":10.324},{"date":"2017-04-06","close":10.5517},{"date":"2017-04-07","close":10.5897},{"date":"2017-04-10","close":11.0072},{"date":"2017-04-11","close":11.197},{"date":"2017-04-12","close":10.751},{"date":"2017-04-13","close":10.5422},{"date":"2017-04-17","close":10.5707},{"date":"2017-04-18","close":10.3145},{"date":"2017-04-19","close":10.0773},{"date":"2017-04-20","close":10.1057},{"date":"2017-04-21","close":10.1817},{"date":"2017-04-24","close":10.3525},{"date":"2017-04-25","close":10.5517},{"date":"2017-04-26","close":10.3335},{"date":"2017-04-27","close":9.9634},{"date":"2017-04-28","close":9.0999},{"date":"2017-05-01","close":9.1758},{"date":"2017-05-02","close":9.4225},{"date":"2017-05-03","close":9.2897},{"date":"2017-05-04","close":9.024},{"date":"2017-05-05","close":9.2233},{"date":"2017-05-08","close":9.4225},{"date":"2017-05-09","close":9.451},{"date":"2017-05-10","close":9.47},{"date":"2017-05-11","close":9.3277},{"date":"2017-05-12","close":9.3182},{"date":"2017-05-15","close":9.4225},{"date":"2017-05-16","close":9.3941},{"date":"2017-05-17","close":9.0714},{"date":"2017-05-18","close":9.1853},{"date":"2017-05-19","close":9.3371},{"date":"2017-05-22","close":9.451},{"date":"2017-05-23","close":9.3561},{"date":"2017-05-24","close":9.1379},{"date":"2017-05-25","close":8.9386},{"date":"2017-05-26","close":9.043},{"date":"2017-05-30","close":8.9101},{"date":"2017-05-31","close":8.7488},{"date":"2017-06-01","close":8.9386},{"date":"2017-06-02","close":8.6634},{"date":"2017-06-05","close":8.7393},{"date":"2017-06-06","close":8.5875},{"date":"2017-06-07","close":8.578},{"date":"2017-06-08","close":8.9196},{"date":"2017-06-09","close":9.0145},{"date":"2017-06-12","close":8.9671},{"date":"2017-06-13","close":9.043},{"date":"2017-06-14","close":8.7773},{"date":"2017-06-15","close":8.6729},{"date":"2017-06-16","close":8.7014},{"date":"2017-06-19","close":8.8058},{"date":"2017-06-20","close":8.635},{"date":"2017-06-21","close":8.6065},{"date":"2017-06-22","close":8.6444},{"date":"2017-06-23","close":8.8627},{"date":"2017-06-26","close":9.062},{"date":"2017-06-27","close":9.0145},{"date":"2017-06-28","close":9.1159},{"date":"2017-06-29","close":9.0298},{"date":"2017-06-30","close":8.7046},{"date":"2017-07-03","close":8.7907},{"date":"2017-07-05","close":8.8385},{"date":"2017-07-06","close":8.8194},{"date":"2017-07-07","close":8.8672},{"date":"2017-07-10","close":9.1733},{"date":"2017-07-11","close":9.1542},{"date":"2017-07-12","close":9.1924},{"date":"2017-07-13","close":9.355},{"date":"2017-07-14","close":9.5368},{"date":"2017-07-17","close":9.6133},{"date":"2017-07-18","close":9.2977},{"date":"2017-07-19","close":9.5942},{"date":"2017-07-20","close":9.642},{"date":"2017-07-21","close":9.5081},{"date":"2017-07-24","close":9.5081},{"date":"2017-07-25","close":9.709},{"date":"2017-07-26","close":9.6707},{"date":"2017-07-27","close":9.8811},{"date":"2017-07-28","close":10.1012},{"date":"2017-07-31","close":9.8046},{"date":"2017-08-01","close":9.8333},{"date":"2017-08-02","close":9.8142},{"date":"2017-08-03","close":9.6707},{"date":"2017-08-04","close":9.6611},{"date":"2017-08-07","close":9.709},{"date":"2017-08-08","close":9.7281},{"date":"2017-08-09","close":9.709},{"date":"2017-08-10","close":9.2403},{"date":"2017-08-11","close":9.2881},{"date":"2017-08-14","close":9.2881},{"date":"2017-08-15","close":9.1829},{"date":"2017-08-16","close":9.2785},{"date":"2017-08-17","close":9.2307},{"date":"2017-08-18","close":9.2594},{"date":"2017-08-21","close":9.3168},{"date":"2017-08-22","close":9.3742},{"date":"2017-08-23","close":9.3646},{"date":"2017-08-24","close":9.489},{"date":"2017-08-25","close":9.5559},{"date":"2017-08-28","close":9.3933},{"date":"2017-08-29","close":9.5559},{"date":"2017-08-30","close":9.4507},{"date":"2017-08-31","close":9.5942},{"date":"2017-09-01","close":9.5751},{"date":"2017-09-05","close":9.5272},{"date":"2017-09-06","close":9.6324},{"date":"2017-09-07","close":9.6898},{"date":"2017-09-08","close":9.5177},{"date":"2017-09-11","close":9.7568},{"date":"2017-09-12","close":9.8142},{"date":"2017-09-13","close":9.7568},{"date":"2017-09-14","close":9.5942},{"date":"2017-09-15","close":9.6994},{"date":"2017-09-18","close":9.642},{"date":"2017-09-19","close":9.6037},{"date":"2017-09-20","close":9.6133},{"date":"2017-09-21","close":9.5368},{"date":"2017-09-22","close":9.5464},{"date":"2017-09-25","close":9.5081},{"date":"2017-09-26","close":9.489},{"date":"2017-09-27","close":9.4603},{"date":"2017-09-28","close":9.7303},{"date":"2017-09-29","close":9.3253},{"date":"2017-10-02","close":9.3638},{"date":"2017-10-03","close":8.5056},{"date":"2017-10-04","close":8.8624},{"date":"2017-10-05","close":9.0745},{"date":"2017-10-06","close":8.9877},{"date":"2017-10-09","close":8.8624},{"date":"2017-10-10","close":8.8624},{"date":"2017-10-11","close":8.8045},{"date":"2017-10-12","close":8.6791},{"date":"2017-10-13","close":8.8238},{"date":"2017-10-16","close":8.8045},{"date":"2017-10-17","close":8.7659},{"date":"2017-10-18","close":8.7852},{"date":"2017-10-19","close":8.7081},{"date":"2017-10-20","close":8.6888},{"date":"2017-10-23","close":8.5827},{"date":"2017-10-24","close":8.5731},{"date":"2017-10-25","close":8.5827},{"date":"2017-10-26","close":8.5248},{"date":"2017-10-27","close":8.0041},{"date":"2017-10-30","close":7.7823},{"date":"2017-10-31","close":7.8498},{"date":"2017-11-01","close":8.1102},{"date":"2017-11-02","close":8.2066},{"date":"2017-11-03","close":8.1777},{"date":"2017-11-06","close":8.3898},{"date":"2017-11-07","close":8.602},{"date":"2017-11-08","close":8.6984},{"date":"2017-11-09","close":9.007},{"date":"2017-11-10","close":9.0263},{"date":"2017-11-13","close":9.0456},{"date":"2017-11-14","close":8.737},{"date":"2017-11-15","close":8.5345},{"date":"2017-11-16","close":8.7852},{"date":"2017-11-17","close":9.0552},{"date":"2017-11-20","close":9.1324},{"date":"2017-11-21","close":9.3638},{"date":"2017-11-22","close":9.5181},{"date":"2017-11-24","close":9.5471},{"date":"2017-11-27","close":8.872},{"date":"2017-11-28","close":8.7081},{"date":"2017-11-29","close":8.8142},{"date":"2017-11-30","close":9.0456},{"date":"2017-12-01","close":9.142},{"date":"2017-12-04","close":10.3282},{"date":"2017-12-05","close":10.2414},{"date":"2017-12-06","close":9.9328},{"date":"2017-12-07","close":10.0389},{"date":"2017-12-08","close":10.0003},{"date":"2017-12-11","close":10.1932},{"date":"2017-12-12","close":10.0871},{"date":"2017-12-13","close":10.0196},{"date":"2017-12-14","close":9.9521},{"date":"2017-12-15","close":9.7303},{"date":"2017-12-18","close":10.0099},{"date":"2017-12-19","close":9.8557},{"date":"2017-12-20","close":9.6339},{"date":"2017-12-21","close":9.4988},{"date":"2017-12-22","close":9.0842},{"date":"2017-12-26","close":9.0263},{"date":"2017-12-27","close":8.9684},{"date":"2017-12-28","close":9.1134},{"date":"2017-12-29","close":8.9772},{"date":"2018-01-02","close":9.4063},{"date":"2018-01-03","close":9.3966},{"date":"2018-01-04","close":9.4937},{"date":"2018-01-05","close":9.5034},{"date":"2018-01-08","close":9.2801},{"date":"2018-01-09","close":9.0859},{"date":"2018-01-10","close":9.251},{"date":"2018-01-11","close":9.5131},{"date":"2018-01-12","close":9.5713},{"date":"2018-01-16","close":9.2704},{"date":"2018-01-17","close":9.4354},{"date":"2018-01-18","close":9.3675},{"date":"2018-01-19","close":9.3383},{"date":"2018-01-22","close":9.3578},{"date":"2018-01-23","close":9.3772},{"date":"2018-01-24","close":9.3966},{"date":"2018-01-25","close":9.2121},{"date":"2018-01-26","close":8.9598},{"date":"2018-01-29","close":8.8239},{"date":"2018-01-30","close":8.7947},{"date":"2018-01-31","close":8.9306},{"date":"2018-02-01","close":9.1442},{"date":"2018-02-02","close":8.8433},{"date":"2018-02-05","close":8.6394},{"date":"2018-02-06","close":8.9889},{"date":"2018-02-07","close":8.9695},{"date":"2018-02-08","close":8.6685},{"date":"2018-02-09","close":8.2803},{"date":"2018-02-12","close":8.5229},{"date":"2018-02-13","close":8.7559},{"date":"2018-02-14","close":9.0374},{"date":"2018-02-15","close":9.0762},{"date":"2018-02-16","close":8.9598},{"date":"2018-02-20","close":8.8239},{"date":"2018-02-21","close":8.7656},{"date":"2018-02-22","close":8.7656},{"date":"2018-02-23","close":8.9209},{"date":"2018-02-26","close":9.0277},{"date":"2018-02-27","close":8.8239},{"date":"2018-02-28","close":8.5618},{"date":"2018-03-01","close":8.6782},{"date":"2018-03-02","close":8.7074},{"date":"2018-03-05","close":8.8821},{"date":"2018-03-06","close":9.1054},{"date":"2018-03-07","close":9.1733},{"date":"2018-03-08","close":8.8433},{"date":"2018-03-09","close":8.9015},{"date":"2018-03-12","close":8.9889},{"date":"2018-03-13","close":8.9403},{"date":"2018-03-14","close":8.8724},{"date":"2018-03-15","close":8.9598},{"date":"2018-03-16","close":9.1151},{"date":"2018-03-19","close":8.8044},{"date":"2018-03-20","close":8.6491},{"date":"2018-03-21","close":8.9986},{"date":"2018-03-22","close":8.8239},{"date":"2018-03-23","close":8.7074},{"date":"2018-03-26","close":8.8433},{"date":"2018-03-27","close":8.785},{"date":"2018-03-28","close":8.688},{"date":"2018-03-29","close":8.8239},{"date":"2018-04-02","close":8.9695},{"date":"2018-04-03","close":9.4257},{"date":"2018-04-04","close":9.3675},{"date":"2018-04-05","close":9.6878},{"date":"2018-04-06","close":9.5228},{"date":"2018-04-09","close":9.4937},{"date":"2018-04-10","close":9.6781},{"date":"2018-04-11","close":9.7363},{"date":"2018-04-12","close":9.649},{"date":"2018-04-13","close":9.649},{"date":"2018-04-16","close":9.9499},{"date":"2018-04-17","close":10.0955},{"date":"2018-04-18","close":10.2411},{"date":"2018-04-19","close":10.2896},{"date":"2018-04-20","close":10.2605},{"date":"2018-04-23","close":9.9305},{"date":"2018-04-24","close":9.8819},{"date":"2018-04-25","close":9.9014},{"date":"2018-04-26","close":9.7752},{"date":"2018-04-27","close":10.0761},{"date":"2018-04-30","close":10.2217},{"date":"2018-05-01","close":10.8235},{"date":"2018-05-02","close":11.0662},{"date":"2018-05-03","close":10.8818},{"date":"2018-05-04","close":10.9109},{"date":"2018-05-07","close":10.9789},{"date":"2018-05-08","close":10.9497},{"date":"2018-05-09","close":11.0662},{"date":"2018-05-10","close":11.1245},{"date":"2018-05-11","close":11.173},{"date":"2018-05-14","close":11.2118},{"date":"2018-05-15","close":11.1245},{"date":"2018-05-16","close":11.1439},{"date":"2018-05-17","close":11.1051},{"date":"2018-05-18","close":11.0274},{"date":"2018-05-21","close":11.0468},{"date":"2018-05-22","close":10.3091},{"date":"2018-05-23","close":10.3673},{"date":"2018-05-24","close":10.3285},{"date":"2018-05-25","close":10.3091},{"date":"2018-05-29","close":10.2217},{"date":"2018-05-30","close":10.542},{"date":"2018-05-31","close":10.0276},{"date":"2018-06-01","close":10.144},{"date":"2018-06-04","close":10.6391},{"date":"2018-06-05","close":11.008},{"date":"2018-06-06","close":11.7554},{"date":"2018-06-07","close":11.406},{"date":"2018-06-08","close":11.338},{"date":"2018-06-11","close":11.3769},{"date":"2018-06-12","close":11.5128},{"date":"2018-06-13","close":11.6389},{"date":"2018-06-14","close":11.7457},{"date":"2018-06-15","close":11.4739},{"date":"2018-06-18","close":11.3283},{"date":"2018-06-19","close":11.0274},{"date":"2018-06-20","close":11.1439},{"date":"2018-06-21","close":10.775},{"date":"2018-06-22","close":11.008},{"date":"2018-06-25","close":10.8332},{"date":"2018-06-26","close":10.7459},{"date":"2018-06-27","close":10.7362},{"date":"2018-06-28","close":10.7459},{"date":"2018-06-29","close":10.9206},{"date":"2018-07-02","close":10.8624},{"date":"2018-07-03","close":10.8041},{"date":"2018-07-05","close":10.5129},{"date":"2018-07-06","close":10.6488},{"date":"2018-07-09","close":10.7556},{"date":"2018-07-10","close":10.7944},{"date":"2018-07-11","close":10.542},{"date":"2018-07-12","close":10.5614},{"date":"2018-07-13","close":10.6391},{"date":"2018-07-16","close":10.4644},{"date":"2018-07-17","close":10.6197},{"date":"2018-07-18","close":10.5517},{"date":"2018-07-19","close":10.2896},{"date":"2018-07-20","close":10.8332},{"date":"2018-07-23","close":10.6585},{"date":"2018-07-24","close":10.5517},{"date":"2018-07-25","close":10.6003},{"date":"2018-07-26","close":10.9594},{"date":"2018-07-27","close":10.5129},{"date":"2018-07-30","close":10.3285},{"date":"2018-07-31","close":10.4838},{"date":"2018-08-01","close":10.5517},{"date":"2018-08-02","close":10.7847},{"date":"2018-08-03","close":10.843},{"date":"2018-08-06","close":10.8138},{"date":"2018-08-07","close":10.6973},{"date":"2018-08-08","close":10.7847},{"date":"2018-08-09","close":10.7168},{"date":"2018-08-10","close":10.4547},{"date":"2018-08-13","close":10.1635},{"date":"2018-08-14","close":10.4255},{"date":"2018-08-15","close":10.0081},{"date":"2018-08-16","close":10.1149},{"date":"2018-08-17","close":10.0567},{"date":"2018-08-20","close":9.9693},{"date":"2018-08-21","close":9.8528},{"date":"2018-08-22","close":10.1149},{"date":"2018-08-23","close":10.047},{"date":"2018-08-24","close":9.9984},{"date":"2018-08-27","close":10.2023},{"date":"2018-08-28","close":10.1246},{"date":"2018-08-29","close":10.1635},{"date":"2018-08-30","close":10.0761},{"date":"2018-08-31","close":10.1052},{"date":"2018-09-04","close":9.814},{"date":"2018-09-05","close":9.6781},{"date":"2018-09-06","close":9.4742},{"date":"2018-09-07","close":9.4354},{"date":"2018-09-10","close":9.1442},{"date":"2018-09-11","close":9.2121},{"date":"2018-09-12","close":9.4063},{"date":"2018-09-13","close":9.3869},{"date":"2018-09-14","close":9.3869},{"date":"2018-09-17","close":9.3578},{"date":"2018-09-18","close":9.3966},{"date":"2018-09-19","close":9.3966},{"date":"2018-09-20","close":9.6878},{"date":"2018-09-21","close":9.6296},{"date":"2018-09-24","close":9.5616},{"date":"2018-09-25","close":9.5228},{"date":"2018-09-26","close":9.5422},{"date":"2018-09-27","close":11.008},{"date":"2018-09-28","close":11.0662},{"date":"2018-10-01","close":10.9109},{"date":"2018-10-02","close":11.1051},{"date":"2018-10-03","close":11.3089},{"date":"2018-10-04","close":11.8719},{"date":"2018-10-05","close":11.7263},{"date":"2018-10-08","close":11.6875},{"date":"2018-10-09","close":11.736},{"date":"2018-10-10","close":11.3574},{"date":"2018-10-11","close":11.2604},{"date":"2018-10-12","close":11.1633},{"date":"2018-10-15","close":11.2312},{"date":"2018-10-16","close":11.4448},{"date":"2018-10-17","close":11.4933},{"date":"2018-10-18","close":11.2215},{"date":"2018-10-19","close":11.1536},{"date":"2018-10-22","close":11.1439},{"date":"2018-10-23","close":10.8527},{"date":"2018-10-24","close":10.5809},{"date":"2018-10-25","close":10.6779},{"date":"2018-10-26","close":10.2994},{"date":"2018-10-29","close":10.1052},{"date":"2018-10-30","close":10.1635},{"date":"2018-10-31","close":10.4061},{"date":"2018-11-01","close":10.7362},{"date":"2018-11-02","close":10.8138},{"date":"2018-11-05","close":11.7457},{"date":"2018-11-06","close":12.134},{"date":"2018-11-07","close":12.1146},{"date":"2018-11-08","close":11.7943},{"date":"2018-11-09","close":11.6195},{"date":"2018-11-12","close":11.4351},{"date":"2018-11-13","close":11.338},{"date":"2018-11-14","close":11.0177},{"date":"2018-11-15","close":11.5322},{"date":"2018-11-16","close":11.571},{"date":"2018-11-19","close":11.8816},{"date":"2018-11-20","close":11.4739},{"date":"2018-11-21","close":11.5613},{"date":"2018-11-23","close":11.3186},{"date":"2018-11-26","close":11.4351},{"date":"2018-11-27","close":11.2118},{"date":"2018-11-28","close":11.804},{"date":"2018-11-29","close":11.6381},{"date":"2018-11-30","close":11.5894},{"date":"2018-12-03","close":11.8332},{"date":"2018-12-04","close":11.5894},{"date":"2018-12-06","close":11.4918},{"date":"2018-12-07","close":11.2284},{"date":"2018-12-10","close":11.404},{"date":"2018-12-11","close":11.3845},{"date":"2018-12-12","close":11.7357},{"date":"2018-12-13","close":11.7357},{"date":"2018-12-14","close":11.6674},{"date":"2018-12-17","close":11.1406},{"date":"2018-12-18","close":11.1016},{"date":"2018-12-19","close":10.7601},{"date":"2018-12-20","close":10.6431},{"date":"2018-12-21","close":10.5358},{"date":"2018-12-24","close":10.487},{"date":"2018-12-26","close":11.0431},{"date":"2018-12-27","close":10.8284},{"date":"2018-12-28","close":10.8772},{"date":"2018-12-31","close":11.0723},{"date":"2019-01-02","close":11.1113},{"date":"2019-01-03","close":11.0138},{"date":"2019-01-04","close":11.2869},{"date":"2019-01-07","close":11.4235},{"date":"2019-01-08","close":11.7162},{"date":"2019-01-09","close":11.9113},{"date":"2019-01-10","close":11.9796},{"date":"2019-01-11","close":11.8235},{"date":"2019-01-14","close":11.8235},{"date":"2019-01-15","close":12.1064},{"date":"2019-01-16","close":12.0966},{"date":"2019-01-17","close":11.5406},{"date":"2019-01-18","close":11.5698},{"date":"2019-01-22","close":11.2869},{"date":"2019-01-23","close":11.2186},{"date":"2019-01-24","close":11.3747},{"date":"2019-01-25","close":11.8137},{"date":"2019-01-28","close":11.7552},{"date":"2019-01-29","close":12.0283},{"date":"2019-01-30","close":11.7454},{"date":"2019-01-31","close":11.8235},{"date":"2019-02-01","close":11.8137},{"date":"2019-02-04","close":12.4673},{"date":"2019-02-05","close":12.6234},{"date":"2019-02-06","close":12.3795},{"date":"2019-02-07","close":12.3795},{"date":"2019-02-08","close":12.0381},{"date":"2019-02-11","close":12.0186},{"date":"2019-02-12","close":11.8235},{"date":"2019-02-13","close":11.8625},{"date":"2019-02-14","close":11.8723},{"date":"2019-02-15","close":12.0088},{"date":"2019-02-19","close":11.5601},{"date":"2019-02-20","close":11.7357},{"date":"2019-02-21","close":11.7845},{"date":"2019-02-22","close":11.9503},{"date":"2019-02-25","close":11.8332},{"date":"2019-02-26","close":11.6576},{"date":"2019-02-27","close":11.5796},{"date":"2019-02-28","close":11.3064},{"date":"2019-03-01","close":11.2479},{"date":"2019-03-04","close":11.2186},{"date":"2019-03-05","close":11.3162},{"date":"2019-03-06","close":11.4333},{"date":"2019-03-07","close":11.3064},{"date":"2019-03-08","close":11.3747},{"date":"2019-03-11","close":11.5894},{"date":"2019-03-12","close":11.6089},{"date":"2019-03-13","close":11.7064},{"date":"2019-03-14","close":11.921},{"date":"2019-03-15","close":12.1161},{"date":"2019-03-18","close":11.9991},{"date":"2019-03-19","close":11.921},{"date":"2019-03-20","close":11.8723},{"date":"2019-03-21","close":11.8137},{"date":"2019-03-22","close":11.5211},{"date":"2019-03-25","close":11.5601},{"date":"2019-03-26","close":11.6284},{"date":"2019-03-27","close":11.5894},{"date":"2019-03-28","close":11.6186},{"date":"2019-03-29","close":11.5016},{"date":"2019-04-01","close":11.5601},{"date":"2019-04-02","close":11.4138},{"date":"2019-04-03","close":11.2967},{"date":"2019-04-04","close":11.2869},{"date":"2019-04-05","close":11.3455},{"date":"2019-04-08","close":11.5601},{"date":"2019-04-09","close":11.5601},{"date":"2019-04-10","close":11.5796},{"date":"2019-04-11","close":11.6674},{"date":"2019-04-12","close":11.482},{"date":"2019-04-15","close":11.3845},{"date":"2019-04-16","close":11.3357},{"date":"2019-04-17","close":11.482},{"date":"2019-04-18","close":11.5016},{"date":"2019-04-22","close":11.5991},{"date":"2019-04-23","close":11.5698},{"date":"2019-04-24","close":11.1894},{"date":"2019-04-25","close":10.9357},{"date":"2019-04-26","close":10.9748},{"date":"2019-04-29","close":10.7992},{"date":"2019-04-30","close":10.7699},{"date":"2019-05-01","close":10.6236},{"date":"2019-05-02","close":10.3212},{"date":"2019-05-03","close":10.6236},{"date":"2019-05-06","close":10.4968},{"date":"2019-05-07","close":10.2626},{"date":"2019-05-08","close":10.0383},{"date":"2019-05-09","close":10.1163},{"date":"2019-05-10","close":10.087},{"date":"2019-05-13","close":9.9309},{"date":"2019-05-14","close":9.8724},{"date":"2019-05-15","close":9.7944},{"date":"2019-05-16","close":9.9407},{"date":"2019-05-17","close":9.8529},{"date":"2019-05-20","close":10.0187},{"date":"2019-05-21","close":10.1456},{"date":"2019-05-22","close":9.9212},{"date":"2019-05-23","close":9.9602},{"date":"2019-05-24","close":9.7846},{"date":"2019-05-28","close":9.8334},{"date":"2019-05-29","close":9.8529},{"date":"2019-05-30","close":9.7846},{"date":"2019-05-31","close":9.8431},{"date":"2019-06-03","close":10.0675},{"date":"2019-06-04","close":10.048},{"date":"2019-06-05","close":9.8822},{"date":"2019-06-06","close":9.8627},{"date":"2019-06-07","close":10.0187},{"date":"2019-06-10","close":9.9309},{"date":"2019-06-11","close":9.9505},{"date":"2019-06-12","close":9.9602},{"date":"2019-06-13","close":10.1456},{"date":"2019-06-14","close":10.0675},{"date":"2019-06-17","close":9.9895},{"date":"2019-06-18","close":10.1651},{"date":"2019-06-19","close":10.1553},{"date":"2019-06-20","close":10.3212},{"date":"2019-06-21","close":10.3699},{"date":"2019-06-24","close":10.3407},{"date":"2019-06-25","close":10.1553},{"date":"2019-06-26","close":10.2919},{"date":"2019-06-27","close":10.1943},{"date":"2019-06-28","close":10.4675},{"date":"2019-07-01","close":10.4968},{"date":"2019-07-02","close":10.4772},{"date":"2019-07-03","close":10.526},{"date":"2019-07-05","close":10.5455},{"date":"2019-07-08","close":10.5455},{"date":"2019-07-09","close":10.565},{"date":"2019-07-10","close":10.4382},{"date":"2019-07-11","close":10.3797},{"date":"2019-07-12","close":10.8284},{"date":"2019-07-15","close":9.97},{"date":"2019-07-16","close":9.8139},{"date":"2019-07-17","close":9.8431},{"date":"2019-07-18","close":10.009},{"date":"2019-07-19","close":9.9797},{"date":"2019-07-22","close":10.0773},{"date":"2019-07-23","close":9.8139},{"date":"2019-07-24","close":9.6871},{"date":"2019-07-25","close":8.9652},{"date":"2019-07-26","close":8.9944},{"date":"2019-07-29","close":8.8969},{"date":"2019-07-30","close":8.9652},{"date":"2019-07-31","close":8.9652},{"date":"2019-08-01","close":8.7701},{"date":"2019-08-02","close":8.6627},{"date":"2019-08-05","close":8.4579},{"date":"2019-08-06","close":8.5652},{"date":"2019-08-07","close":8.5067},{"date":"2019-08-08","close":8.5847},{"date":"2019-08-09","close":8.3994},{"date":"2019-08-12","close":8.3798},{"date":"2019-08-13","close":8.2628},{"date":"2019-08-14","close":7.9604},{"date":"2019-08-15","close":7.9311},{"date":"2019-08-16","close":8.0384},{"date":"2019-08-19","close":8.4091},{"date":"2019-08-20","close":8.5262},{"date":"2019-08-21","close":8.7603},{"date":"2019-08-22","close":8.575},{"date":"2019-08-23","close":8.214},{"date":"2019-08-26","close":8.253},{"date":"2019-08-27","close":8.2042},{"date":"2019-08-28","close":8.3506},{"date":"2019-08-29","close":8.3798},{"date":"2019-08-30","close":8.5554},{"date":"2019-09-03","close":8.5067},{"date":"2019-09-04","close":8.6335},{"date":"2019-09-05","close":8.7798},{"date":"2019-09-06","close":8.8091},{"date":"2019-09-09","close":8.8774},{"date":"2019-09-10","close":8.8969},{"date":"2019-09-11","close":9.1895},{"date":"2019-09-12","close":9.3359},{"date":"2019-09-13","close":9.4529},{"date":"2019-09-16","close":9.3554},{"date":"2019-09-17","close":9.3846},{"date":"2019-09-18","close":9.1603},{"date":"2019-09-19","close":9.0432},{"date":"2019-09-20","close":9.1212},{"date":"2019-09-23","close":9.2968},{"date":"2019-09-24","close":9.3164},{"date":"2019-09-25","close":9.5115},{"date":"2019-09-26","close":9.4139},{"date":"2019-09-27","close":9.3554},{"date":"2019-09-30","close":9.2676},{"date":"2019-10-01","close":9.0139},{"date":"2019-10-02","close":9.0627},{"date":"2019-10-03","close":9.1212},{"date":"2019-10-04","close":9.1115},{"date":"2019-10-07","close":9.1505},{"date":"2019-10-08","close":9.0627},{"date":"2019-10-09","close":9.0139},{"date":"2019-10-10","close":9.3261},{"date":"2019-10-11","close":9.1505},{"date":"2019-10-14","close":9.0627},{"date":"2019-10-15","close":9.0432},{"date":"2019-10-16","close":9.0627},{"date":"2019-10-17","close":8.8481},{"date":"2019-10-18","close":8.9652},{"date":"2019-10-21","close":8.9749},{"date":"2019-10-22","close":8.8871},{"date":"2019-10-23","close":9.092},{"date":"2019-10-24","close":8.8774},{"date":"2019-10-25","close":8.9066},{"date":"2019-10-28","close":8.8969},{"date":"2019-10-29","close":8.8774},{"date":"2019-10-30","close":8.8969},{"date":"2019-10-31","close":8.7115},{"date":"2019-11-01","close":8.9847},{"date":"2019-11-04","close":9.7553},{"date":"2019-11-05","close":9.57},{"date":"2019-11-06","close":9.3164},{"date":"2019-11-07","close":9.3944},{"date":"2019-11-08","close":9.3554},{"date":"2019-11-11","close":9.3554},{"date":"2019-11-12","close":9.2676},{"date":"2019-11-13","close":9.131},{"date":"2019-11-14","close":9.1408},{"date":"2019-11-15","close":9.3261},{"date":"2019-11-18","close":9.0335},{"date":"2019-11-19","close":9.1798},{"date":"2019-11-20","close":9.4042},{"date":"2019-11-21","close":9.3846},{"date":"2019-11-22","close":9.2286},{"date":"2019-11-25","close":9.1505},{"date":"2019-11-26","close":9.1407},{"date":"2019-11-27","close":9.2192},{"date":"2019-11-29","close":9.0818},{"date":"2019-12-02","close":8.964},{"date":"2019-12-03","close":9.0032},{"date":"2019-12-04","close":9.18},{"date":"2019-12-05","close":9.1211},{"date":"2019-12-06","close":9.5923},{"date":"2019-12-09","close":8.9542},{"date":"2019-12-10","close":8.7971},{"date":"2019-12-11","close":8.9345},{"date":"2019-12-12","close":9.1014},{"date":"2019-12-13","close":8.9542},{"date":"2019-12-16","close":8.7578},{"date":"2019-12-17","close":8.5712},{"date":"2019-12-18","close":8.6007},{"date":"2019-12-19","close":8.64},{"date":"2019-12-20","close":8.4829},{"date":"2019-12-23","close":8.6891},{"date":"2019-12-24","close":8.6989},{"date":"2019-12-26","close":8.7578},{"date":"2019-12-27","close":8.6694},{"date":"2019-12-30","close":8.7382},{"date":"2019-12-31","close":8.7382},{"date":"2020-01-02","close":8.7774},{"date":"2020-01-03","close":8.8854},{"date":"2020-01-06","close":9.0327},{"date":"2020-01-07","close":8.8462},{"date":"2020-01-08","close":8.7382},{"date":"2020-01-09","close":8.4534},{"date":"2020-01-10","close":8.7872},{"date":"2020-01-13","close":8.9345},{"date":"2020-01-14","close":8.8265},{"date":"2020-01-15","close":8.6105},{"date":"2020-01-16","close":8.7382},{"date":"2020-01-17","close":8.7185},{"date":"2020-01-21","close":8.5909},{"date":"2020-01-22","close":8.4829},{"date":"2020-01-23","close":8.3847},{"date":"2020-01-24","close":8.2669},{"date":"2020-01-27","close":8.0803},{"date":"2020-01-28","close":8.1982},{"date":"2020-01-29","close":8.2276},{"date":"2020-01-30","close":8.1883},{"date":"2020-01-31","close":7.9232},{"date":"2020-02-03","close":8.1491},{"date":"2020-02-04","close":8.5418},{"date":"2020-02-05","close":8.6105},{"date":"2020-02-06","close":8.4927},{"date":"2020-02-07","close":8.4142},{"date":"2020-02-10","close":8.64},{"date":"2020-02-11","close":9.0622},{"date":"2020-02-12","close":9.3272},{"date":"2020-02-13","close":9.1407},{"date":"2020-02-14","close":9.072},{"date":"2020-02-18","close":9.1014},{"date":"2020-02-19","close":9.0425},{"date":"2020-02-20","close":8.9051},{"date":"2020-02-21","close":8.8756},{"date":"2020-02-24","close":8.7283},{"date":"2020-02-25","close":8.4436},{"date":"2020-02-26","close":8.3651},{"date":"2020-02-27","close":8.1589},{"date":"2020-02-28","close":8.5222},{"date":"2020-03-02","close":8.4534},{"date":"2020-03-03","close":8.5123},{"date":"2020-03-04","close":8.5418},{"date":"2020-03-05","close":8.64},{"date":"2020-03-06","close":8.3258},{"date":"2020-03-09","close":7.0298},{"date":"2020-03-10","close":7.2949},{"date":"2020-03-11","close":6.8923},{"date":"2020-03-12","close":6.3229},{"date":"2020-03-13","close":6.6076},{"date":"2020-03-16","close":6.1363},{"date":"2020-03-17","close":6.4309},{"date":"2020-03-18","close":5.4},{"date":"2020-03-19","close":5.9302},{"date":"2020-03-20","close":6.1854},{"date":"2020-03-23","close":6.0971},{"date":"2020-03-24","close":6.5782},{"date":"2020-03-25","close":6.3131},{"date":"2020-03-26","close":6.5193},{"date":"2020-03-27","close":6.7942},{"date":"2020-03-30","close":7.2458},{"date":"2020-03-31","close":7.5011},{"date":"2020-04-01","close":7.6091},{"date":"2020-04-02","close":7.8938},{"date":"2020-04-03","close":8.3945},{"date":"2020-04-06","close":8.7382},{"date":"2020-04-07","close":8.856},{"date":"2020-04-08","close":8.8363},{"date":"2020-04-09","close":9.1014},{"date":"2020-04-13","close":9.0622},{"date":"2020-04-14","close":9.0818},{"date":"2020-04-15","close":9.2487},{"date":"2020-04-16","close":9.5138},{"date":"2020-04-17","close":9.5629},{"date":"2020-04-20","close":9.5334},{"date":"2020-04-21","close":9.2585},{"date":"2020-04-22","close":9.3665},{"date":"2020-04-23","close":9.6512},{"date":"2020-04-24","close":9.9949},{"date":"2020-04-27","close":9.8378},{"date":"2020-04-28","close":9.9851},{"date":"2020-04-29","close":9.9556},{"date":"2020-04-30","close":9.7789},{"date":"2020-05-01","close":10.1029},{"date":"2020-05-04","close":10.6821},{"date":"2020-05-05","close":10.7607},{"date":"2020-05-06","close":10.4269},{"date":"2020-05-07","close":10.3974},{"date":"2020-05-08","close":10.5447},{"date":"2020-05-11","close":10.476},{"date":"2020-05-12","close":10.4563},{"date":"2020-05-13","close":10.0734},{"date":"2020-05-14","close":9.612},{"date":"2020-05-15","close":9.6611},{"date":"2020-05-18","close":9.6218},{"date":"2020-05-19","close":9.612},{"date":"2020-05-20","close":9.8869},{"date":"2020-05-21","close":9.6905},{"date":"2020-05-22","close":9.7691},{"date":"2020-05-26","close":10.1029},{"date":"2020-05-27","close":10.4465},{"date":"2020-05-28","close":10.3581},{"date":"2020-05-29","close":10.6723},{"date":"2020-06-01","close":10.4956},{"date":"2020-06-02","close":10.6429},{"date":"2020-06-03","close":10.4171},{"date":"2020-06-04","close":10.0931},{"date":"2020-06-05","close":10.0734},{"date":"2020-06-08","close":10.2403},{"date":"2020-06-09","close":10.5545},{"date":"2020-06-10","close":10.26},{"date":"2020-06-11","close":9.6512},{"date":"2020-06-12","close":10.0145},{"date":"2020-06-15","close":9.8967},{"date":"2020-06-16","close":9.9556},{"date":"2020-06-17","close":9.936},{"date":"2020-06-18","close":10.1421},{"date":"2020-06-19","close":10.1225},{"date":"2020-06-22","close":9.9163},{"date":"2020-06-23","close":9.8869},{"date":"2020-06-24","close":9.504},{"date":"2020-06-25","close":9.7494},{"date":"2020-06-26","close":9.7003},{"date":"2020-06-29","close":9.9065},{"date":"2020-06-30","close":10.0636},{"date":"2020-07-01","close":9.9752},{"date":"2020-07-02","close":9.936},{"date":"2020-07-06","close":10.1814},{"date":"2020-07-07","close":10.5938},{"date":"2020-07-08","close":10.6134},{"date":"2020-07-09","close":10.4171},{"date":"2020-07-10","close":10.6527},{"date":"2020-07-13","close":10.4563},{"date":"2020-07-14","close":10.6821},{"date":"2020-07-15","close":11.3498},{"date":"2020-07-16","close":11.0945},{"date":"2020-07-17","close":11.6541},{"date":"2020-07-20","close":11.7425},{"date":"2020-07-21","close":11.4676},{"date":"2020-07-22","close":11.7523},{"date":"2020-07-23","close":11.7818},{"date":"2020-07-24","close":11.6934},{"date":"2020-07-27","close":11.9094},{"date":"2020-07-28","close":11.7621},{"date":"2020-07-29","close":10.3287},{"date":"2020-07-30","close":10.0734},{"date":"2020-07-31","close":9.9752},{"date":"2020-08-03","close":10.044},{"date":"2020-08-04","close":10.26},{"date":"2020-08-05","close":10.2011},{"date":"2020-08-06","close":10.1225},{"date":"2020-08-07","close":10.1814},{"date":"2020-08-10","close":10.1421},{"date":"2020-08-11","close":9.9654},{"date":"2020-08-12","close":10.2698},{"date":"2020-08-13","close":10.2796},{"date":"2020-08-14","close":10.2403},{"date":"2020-08-17","close":10.2011},{"date":"2020-08-18","close":10.2011},{"date":"2020-08-19","close":10.4072},{"date":"2020-08-20","close":10.7607},{"date":"2020-08-21","close":10.3581},{"date":"2020-08-24","close":10.4465},{"date":"2020-08-25","close":10.8687},{"date":"2020-08-26","close":10.9472},{"date":"2020-08-27","close":11.124},{"date":"2020-08-28","close":11.4774},{"date":"2020-08-31","close":11.3596},{"date":"2020-09-01","close":11.34},{"date":"2020-09-02","close":11.0749},{"date":"2020-09-03","close":10.6821},{"date":"2020-09-04","close":10.6723},{"date":"2020-09-08","close":10.3581},{"date":"2020-09-09","close":10.692},{"date":"2020-09-10","close":10.5054},{"date":"2020-09-11","close":10.7411},{"date":"2020-09-14","close":11.0749},{"date":"2020-09-15","close":10.9767},{"date":"2020-09-16","close":10.9374},{"date":"2020-09-17","close":10.6625},{"date":"2020-09-18","close":10.2894},{"date":"2020-09-21","close":10.26},{"date":"2020-09-22","close":10.4563},{"date":"2020-09-23","close":9.9261},{"date":"2020-09-24","close":9.8869},{"date":"2020-09-25","close":9.8476},{"date":"2020-09-28","close":9.9261},{"date":"2020-09-29","close":9.9949},{"date":"2020-09-30","close":9.9163},{"date":"2020-10-01","close":9.6709},{"date":"2020-10-02","close":9.5727},{"date":"2020-10-05","close":9.7102},{"date":"2020-10-06","close":9.4352},{"date":"2020-10-07","close":9.5825},{"date":"2020-10-08","close":9.5138},{"date":"2020-10-09","close":9.5531},{"date":"2020-10-12","close":9.4549},{"date":"2020-10-13","close":9.2683},{"date":"2020-10-14","close":9.3272},{"date":"2020-10-15","close":9.18},{"date":"2020-10-16","close":9.0916},{"date":"2020-10-19","close":9.2094},{"date":"2020-10-20","close":9.4647},{"date":"2020-10-21","close":9.4843},{"date":"2020-10-22","close":9.6218},{"date":"2020-10-23","close":9.5629},{"date":"2020-10-26","close":9.4156},{"date":"2020-10-27","close":9.4156},{"date":"2020-10-28","close":9.2192},{"date":"2020-10-29","close":9.396},{"date":"2020-10-30","close":9.3371},{"date":"2020-11-02","close":9.3763},{"date":"2020-11-03","close":9.5432},{"date":"2020-11-04","close":8.9051},{"date":"2020-11-05","close":9.0818},{"date":"2020-11-06","close":9.1505},{"date":"2020-11-09","close":9.3469},{"date":"2020-11-10","close":9.4647},{"date":"2020-11-11","close":9.9458},{"date":"2020-11-12","close":9.4451},{"date":"2020-11-13","close":9.4647},{"date":"2020-11-16","close":9.396},{"date":"2020-11-17","close":9.4647},{"date":"2020-11-18","close":9.504},{"date":"2020-11-19","close":9.6905},{"date":"2020-11-20","close":9.7691},{"date":"2020-11-23","close":9.7396},{"date":"2020-11-24","close":10.152},{"date":"2020-11-25","close":9.9654},{"date":"2020-11-27","close":10.0059},{"date":"2020-11-30","close":9.8973},{"date":"2020-12-01","close":9.7985},{"date":"2020-12-02","close":10.0652},{"date":"2020-12-03","close":9.9664},{"date":"2020-12-04","close":10.9344},{"date":"2020-12-07","close":12.0012},{"date":"2020-12-08","close":12.0012},{"date":"2020-12-09","close":11.4184},{"date":"2020-12-10","close":12.3074},{"date":"2020-12-11","close":13.1667},{"date":"2020-12-14","close":13.1173},{"date":"2020-12-15","close":13.7693},{"date":"2020-12-16","close":13.3248},{"date":"2020-12-17","close":12.9692},{"date":"2020-12-18","close":13.1865},{"date":"2020-12-21","close":13.0778},{"date":"2020-12-22","close":12.9889},{"date":"2020-12-23","close":13.3939},{"date":"2020-12-24","close":13.3643},{"date":"2020-12-28","close":13.4828},{"date":"2020-12-29","close":13.3346},{"date":"2020-12-30","close":13.226},{"date":"2020-12-31","close":13.2359},{"date":"2021-01-04","close":13.226},{"date":"2021-01-05","close":14.3915},{"date":"2021-01-06","close":14.2434},{"date":"2021-01-07","close":14.5002},{"date":"2021-01-08","close":14.1347},{"date":"2021-01-11","close":14.0162},{"date":"2021-01-12","close":13.6013},{"date":"2021-01-13","close":13.5124},{"date":"2021-01-14","close":13.6705},{"date":"2021-01-15","close":12.8013},{"date":"2021-01-19","close":12.7617},{"date":"2021-01-20","close":12.4753},{"date":"2021-01-21","close":12.258},{"date":"2021-01-22","close":12.2185},{"date":"2021-01-25","close":12.5741},{"date":"2021-01-26","close":12.7815},{"date":"2021-01-27","close":12.4654},{"date":"2021-01-28","close":12.6333},{"date":"2021-01-29","close":12.2679},{"date":"2021-02-01","close":14.4508},{"date":"2021-02-02","close":13.5026},{"date":"2021-02-03","close":13.5026},{"date":"2021-02-04","close":13.2853},{"date":"2021-02-05","close":13.8285},{"date":"2021-02-08","close":14.5792},{"date":"2021-02-09","close":14.9546},{"date":"2021-02-10","close":16.2386},{"date":"2021-02-11","close":15.4682},{"date":"2021-02-12","close":15.5768},{"date":"2021-02-16","close":16.7325},{"date":"2021-02-17","close":16.5547},{"date":"2021-02-18","close":15.7843},{"date":"2021-02-19","close":16.3967},{"date":"2021-02-22","close":16.1201},{"date":"2021-02-23","close":15.8238},{"date":"2021-02-24","close":15.9621},{"date":"2021-02-25","close":16.209},{"date":"2021-02-26","close":15.4682},{"date":"2021-03-01","close":15.8139},{"date":"2021-03-02","close":17.0585},{"date":"2021-03-03","close":17.1572},{"date":"2021-03-04","close":16.0707},{"date":"2021-03-05","close":15.6065},{"date":"2021-03-08","close":15.241},{"date":"2021-03-09","close":15.5571},{"date":"2021-03-10","close":15.9028},{"date":"2021-03-11","close":16.3078},{"date":"2021-03-12","close":17.0288},{"date":"2021-03-15","close":18.3919},{"date":"2021-03-16","close":18.4709},{"date":"2021-03-17","close":19.0438},{"date":"2021-03-18","close":17.6116},{"date":"2021-03-19","close":17.5523},{"date":"2021-03-22","close":17.3844},{"date":"2021-03-23","close":16.5646},{"date":"2021-03-24","close":16.5646},{"date":"2021-03-25","close":16.535},{"date":"2021-03-26","close":16.4461},{"date":"2021-03-29","close":16.2979},{"date":"2021-03-30","close":15.8534},{"date":"2021-03-31","close":16.4065},{"date":"2021-04-01","close":17.0387},{"date":"2021-04-05","close":18.1055},{"date":"2021-04-06","close":17.5326},{"date":"2021-04-07","close":17.1079},{"date":"2021-04-08","close":17.4239},{"date":"2021-04-09","close":16.9992},{"date":"2021-04-12","close":16.5448},{"date":"2021-04-13","close":16.5843},{"date":"2021-04-14","close":16.3572},{"date":"2021-04-15","close":16.3868},{"date":"2021-04-16","close":16.209},{"date":"2021-04-19","close":16.0114},{"date":"2021-04-20","close":15.7843},{"date":"2021-04-21","close":16.2781},{"date":"2021-04-22","close":15.9226},{"date":"2021-04-23","close":16.209},{"date":"2021-04-26","close":16.2683},{"date":"2021-04-27","close":16.5547},{"date":"2021-04-28","close":17.0585},{"date":"2021-04-29","close":16.8313},{"date":"2021-04-30","close":16.6041},{"date":"2021-05-03","close":18.2734},{"date":"2021-05-04","close":17.9573},{"date":"2021-05-05","close":18.6981},{"date":"2021-05-06","close":17.9376},{"date":"2021-05-07","close":19.834},{"date":"2021-05-10","close":19.4093},{"date":"2021-05-11","close":19.3994},{"date":"2021-05-12","close":19.0142},{"date":"2021-05-13","close":18.4611},{"date":"2021-05-14","close":19.4192},{"date":"2021-05-17","close":20.1007},{"date":"2021-05-18","close":19.7748},{"date":"2021-05-19","close":19.0636},{"date":"2021-05-20","close":19.4291},{"date":"2021-05-21","close":19.2315},{"date":"2021-05-24","close":19.0142},{"date":"2021-05-25","close":19.0537},{"date":"2021-05-26","close":19.4192},{"date":"2021-05-27","close":20.318},{"date":"2021-05-28","close":19.7254},{"date":"2021-06-01","close":20.8811},{"date":"2021-06-02","close":20.8613},{"date":"2021-06-03","close":20.723},{"date":"2021-06-04","close":21.1576},{"date":"2021-06-07","close":21.3256},{"date":"2021-06-08","close":21.2762},{"date":"2021-06-09","close":21.0885},{"date":"2021-06-10","close":21.3651},{"date":"2021-06-11","close":21.1379},{"date":"2021-06-14","close":19.0241},{"date":"2021-06-15","close":19.9328},{"date":"2021-06-16","close":20.0316},{"date":"2021-06-17","close":19.0636},{"date":"2021-06-18","close":18.5895},{"date":"2021-06-21","close":19.2414},{"date":"2021-06-22","close":19.5575},{"date":"2021-06-23","close":19.4587},{"date":"2021-06-24","close":19.7847},{"date":"2021-06-25","close":19.7056},{"date":"2021-06-28","close":19.0142},{"date":"2021-06-29","close":18.9056},{"date":"2021-06-30","close":18.9451},{"date":"2021-07-01","close":19.1426},{"date":"2021-07-02","close":18.9154},{"date":"2021-07-06","close":18.5105},{"date":"2021-07-07","close":18.5302},{"date":"2021-07-08","close":17.8684},{"date":"2021-07-09","close":18.1055},{"date":"2021-07-12","close":17.8092},{"date":"2021-07-13","close":17.5326},{"date":"2021-07-14","close":17.2955},{"date":"2021-07-15","close":17.1671},{"date":"2021-07-16","close":16.6239},{"date":"2021-07-19","close":16.2485},{"date":"2021-07-20","close":16.535},{"date":"2021-07-21","close":17.0782},{"date":"2021-07-22","close":17.0585},{"date":"2021-07-23","close":16.8708},{"date":"2021-07-26","close":17.1572},{"date":"2021-07-27","close":16.8313},{"date":"2021-07-28","close":17.4634},{"date":"2021-07-29","close":17.8289},{"date":"2021-07-30","close":17.582},{"date":"2021-08-02","close":17.2165},{"date":"2021-08-03","close":17.1177},{"date":"2021-08-04","close":16.6634},{"date":"2021-08-05","close":16.7819},{"date":"2021-08-06","close":17.0387},{"date":"2021-08-09","close":16.8017},{"date":"2021-08-10","close":17.3647},{"date":"2021-08-11","close":17.1968},{"date":"2021-08-12","close":16.9794},{"date":"2021-08-13","close":16.5547},{"date":"2021-08-16","close":16.2584},{"date":"2021-08-17","close":15.8732},{"date":"2021-08-18","close":15.8633},{"date":"2021-08-19","close":15.4386},{"date":"2021-08-20","close":15.9127},{"date":"2021-08-23","close":16.614},{"date":"2021-08-24","close":16.9202},{"date":"2021-08-25","close":16.9794},{"date":"2021-08-26","close":16.8905},{"date":"2021-08-27","close":17.582},{"date":"2021-08-30","close":17.6709},{"date":"2021-08-31","close":18.2932},{"date":"2021-09-01","close":18.9253},{"date":"2021-09-02","close":20.4662},{"date":"2021-09-03","close":21.3256},{"date":"2021-09-07","close":22.58},{"date":"2021-09-08","close":22.5701},{"date":"2021-09-09","close":22.6689},{"date":"2021-09-10","close":24.1308},{"date":"2021-09-13","close":24.1604},{"date":"2021-09-14","close":24.0221},{"date":"2021-09-15","close":24.4271},{"date":"2021-09-16","close":23.7357},{"date":"2021-09-17","close":22.1849},{"date":"2021-09-20","close":21.049},{"date":"2021-09-21","close":20.8218},{"date":"2021-09-22","close":20.7527},{"date":"2021-09-23","close":21.0292},{"date":"2021-09-24","close":19.8242},{"date":"2021-09-27","close":20.6934},{"date":"2021-09-28","close":20.723},{"date":"2021-09-29","close":20.3279},{"date":"2021-09-30","close":21.4638},{"date":"2021-10-01","close":21.8392},{"date":"2021-10-04","close":21.5824},{"date":"2021-10-05","close":21.7108},{"date":"2021-10-06","close":21.4046},{"date":"2021-10-07","close":22.1355},{"date":"2021-10-08","close":21.049},{"date":"2021-10-11","close":21.2663},{"date":"2021-10-12","close":24.19},{"date":"2021-10-13","close":25.3259},{"date":"2021-10-14","close":24.9802},{"date":"2021-10-15","close":24.6839},{"date":"2021-10-18","close":26.1458},{"date":"2021-10-19","close":26.2939},{"date":"2021-10-20","close":26.5409},{"date":"2021-10-21","close":25.7013},{"date":"2021-10-22","close":25.6124},{"date":"2021-10-25","close":26.1754},{"date":"2021-10-26","close":26.5014},{"date":"2021-10-27","close":25.1383},{"date":"2021-10-28","close":25.158},{"date":"2021-10-29","close":24.0024},{"date":"2021-11-01","close":24.8321},{"date":"2021-11-02","close":24.7629},{"date":"2021-11-03","close":26.857},{"date":"2021-11-04","close":26.8174},{"date":"2021-11-05","close":26.6594},{"date":"2021-11-08","close":27.7459},{"date":"2021-11-09","close":27.3805},{"date":"2021-11-10","close":26.0371},{"date":"2021-11-11","close":27.2125},{"date":"2021-11-12","close":27.2323},{"date":"2021-11-15","close":26.7977},{"date":"2021-11-16","close":25.9976},{"date":"2021-11-17","close":25.8593},{"date":"2021-11-18","close":26.3137},{"date":"2021-11-19","close":24.9802},{"date":"2021-11-22","close":24.3579},{"date":"2021-11-23","close":25.1481},{"date":"2021-11-24","close":24.9308},{"date":"2021-11-26","close":23.785},{"date":"2021-11-29","close":24.7388},{"date":"2021-11-30","close":22.9561},{"date":"2021-12-01","close":22.1936},{"date":"2021-12-02","close":22.8967},{"date":"2021-12-03","close":21.738},{"date":"2021-12-06","close":21.8965},{"date":"2021-12-07","close":23.1641},{"date":"2021-12-08","close":23.0255},{"date":"2021-12-09","close":22.3718},{"date":"2021-12-10","close":21.738},{"date":"2021-12-13","close":21.2131},{"date":"2021-12-14","close":20.9655},{"date":"2021-12-15","close":21.9361},{"date":"2021-12-16","close":21.5201},{"date":"2021-12-17","close":20.9457},{"date":"2021-12-20","close":20.5694},{"date":"2021-12-21","close":22.0351},{"date":"2021-12-22","close":21.9757},{"date":"2021-12-23","close":22.0054},{"date":"2021-12-27","close":22.8076},{"date":"2021-12-28","close":21.9856},{"date":"2021-12-29","close":21.8172},{"date":"2021-12-30","close":21.5895},{"date":"2021-12-31","close":21.5994},{"date":"2022-01-03","close":22.4907},{"date":"2022-01-04","close":23.4117},{"date":"2022-01-05","close":23.9465},{"date":"2022-01-06","close":22.5006},{"date":"2022-01-07","close":23.4414},{"date":"2022-01-10","close":23.0255},{"date":"2022-01-11","close":23.2829},{"date":"2022-01-12","close":23.6098},{"date":"2022-01-13","close":22.768},{"date":"2022-01-14","close":22.3322},{"date":"2022-01-18","close":21.3716},{"date":"2022-01-19","close":21.6093},{"date":"2022-01-20","close":21.1933},{"date":"2022-01-21","close":19.9653},{"date":"2022-01-24","close":19.8564},{"date":"2022-01-25","close":19.8168},{"date":"2022-01-26","close":19.0938},{"date":"2022-01-27","close":18.2421},{"date":"2022-01-28","close":18.8561},{"date":"2022-01-31","close":19.2424},{"date":"2022-02-01","close":20.0445},{"date":"2022-02-02","close":19.6286},{"date":"2022-02-03","close":18.9353},{"date":"2022-02-04","close":19.6979},{"date":"2022-02-07","close":19.7474},{"date":"2022-02-08","close":19.6484},{"date":"2022-02-09","close":22.56},{"date":"2022-02-10","close":22.1837},{"date":"2022-02-11","close":22.0351},{"date":"2022-02-14","close":21.5201},{"date":"2022-02-15","close":21.7578},{"date":"2022-02-16","close":21.3221},{"date":"2022-02-17","close":20.8368},{"date":"2022-02-18","close":20.0247},{"date":"2022-02-22","close":20.5001},{"date":"2022-02-23","close":20.3317},{"date":"2022-02-24","close":22.045},{"date":"2022-02-25","close":22.5897},{"date":"2022-02-28","close":24.3426},{"date":"2022-03-01","close":24.2139},{"date":"2022-03-02","close":24.8279},{"date":"2022-03-03","close":24.3129},{"date":"2022-03-04","close":23.2532},{"date":"2022-03-07","close":23.7583},{"date":"2022-03-08","close":25.0458},{"date":"2022-03-09","close":26.7888},{"date":"2022-03-10","close":27.2542},{"date":"2022-03-11","close":26.8482},{"date":"2022-03-14","close":25.5112},{"date":"2022-03-15","close":24.7586},{"date":"2022-03-16","close":24.5605},{"date":"2022-03-17","close":26.8581},{"date":"2022-03-18","close":27.1255},{"date":"2022-03-21","close":28.9873},{"date":"2022-03-22","close":28.9081},{"date":"2022-03-23","close":28.7595},{"date":"2022-03-24","close":28.7199},{"date":"2022-03-25","close":28.4822},{"date":"2022-03-28","close":27.8088},{"date":"2022-03-29","close":27.2443},{"date":"2022-03-30","close":27.7989},{"date":"2022-03-31","close":28.819},{"date":"2022-04-01","close":28.7496},{"date":"2022-04-04","close":28.1554},{"date":"2022-04-05","close":28.0663},{"date":"2022-04-06","close":27.9673},{"date":"2022-04-07","close":30.2946},{"date":"2022-04-08","close":30.0173},{"date":"2022-04-11","close":30.3342},{"date":"2022-04-12","close":30.6511},{"date":"2022-04-13","close":31.2849},{"date":"2022-04-14","close":31.0967},{"date":"2022-04-18","close":30.3045},{"date":"2022-04-19","close":29.9281},{"date":"2022-04-20","close":31.2453},{"date":"2022-04-21","close":28.0168},{"date":"2022-04-22","close":27.4721},{"date":"2022-04-25","close":26.7293},{"date":"2022-04-26","close":26.1054},{"date":"2022-04-27","close":25.9767},{"date":"2022-04-28","close":26.1351},{"date":"2022-04-29","close":25.5607},{"date":"2022-05-02","close":25.2042},{"date":"2022-05-03","close":25.5013},{"date":"2022-05-04","close":26.1252},{"date":"2022-05-05","close":24.2436},{"date":"2022-05-06","close":23.6098},{"date":"2022-05-09","close":20.817},{"date":"2022-05-10","close":21.3122},{"date":"2022-05-11","close":20.5793},{"date":"2022-05-12","close":20.3911},{"date":"2022-05-13","close":21.7974},{"date":"2022-05-16","close":22.3322},{"date":"2022-05-17","close":23.3424},{"date":"2022-05-18","close":22.7185},{"date":"2022-05-19","close":22.8868},{"date":"2022-05-20","close":23.2334},{"date":"2022-05-23","close":23.8871},{"date":"2022-05-24","close":23.4909},{"date":"2022-05-25","close":23.8474},{"date":"2022-05-26","close":24.4416},{"date":"2022-05-27","close":24.9962},{"date":"2022-05-31","close":24.2337},{"date":"2022-06-01","close":24.0455},{"date":"2022-06-02","close":25.224},{"date":"2022-06-03","close":24.7586},{"date":"2022-06-06","close":24.7288},{"date":"2022-06-07","close":26.7392},{"date":"2022-06-08","close":27.0462},{"date":"2022-06-09","close":25.8974},{"date":"2022-06-10","close":25.2834},{"date":"2022-06-13","close":22.966},{"date":"2022-06-14","close":22.0549},{"date":"2022-06-15","close":22.2926},{"date":"2022-06-16","close":21.0646},{"date":"2022-06-17","close":20.4704},{"date":"2022-06-21","close":21.6984},{"date":"2022-06-22","close":20.9755},{"date":"2022-06-23","close":20.9457},{"date":"2022-06-24","close":22.2827},{"date":"2022-06-27","close":22.7383},{"date":"2022-06-28","close":22.3718},{"date":"2022-06-29","close":21.5499},{"date":"2022-06-30","close":20.817},{"date":"2022-07-01","close":21.6093},{"date":"2022-07-05","close":20.817},{"date":"2022-07-06","close":20.6882},{"date":"2022-07-07","close":22.0549},{"date":"2022-07-08","close":22.0549},{"date":"2022-07-11","close":21.5598},{"date":"2022-07-12","close":21.1438},{"date":"2022-07-13","close":21.2527},{"date":"2022-07-14","close":21.9262},{"date":"2022-07-15","close":22.1738},{"date":"2022-07-18","close":22.4213},{"date":"2022-07-19","close":23.4513},{"date":"2022-07-20","close":23.6197},{"date":"2022-07-21","close":23.1146},{"date":"2022-07-22","close":22.3124},{"date":"2022-07-25","close":22.7383},{"date":"2022-07-26","close":22.8967},{"date":"2022-07-27","close":24.8972},{"date":"2022-07-28","close":25.2933},{"date":"2022-07-29","close":25.5211},{"date":"2022-08-01","close":24.5803},{"date":"2022-08-02","close":24.9269},{"date":"2022-08-03","close":24.4218},{"date":"2022-08-04","close":24.6595},{"date":"2022-08-05","close":25.5211},{"date":"2022-08-08","close":25.64},{"date":"2022-08-09","close":24.8576},{"date":"2022-08-10","close":25.2339},{"date":"2022-08-11","close":25.0953},{"date":"2022-08-12","close":25.2141},{"date":"2022-08-15","close":24.7982},{"date":"2022-08-16","close":25.2933},{"date":"2022-08-17","close":24.2535},{"date":"2022-08-18","close":24.2733},{"date":"2022-08-19","close":22.3223},{"date":"2022-08-22","close":22.4213},{"date":"2022-08-23","close":23.3127},{"date":"2022-08-24","close":26.7491},{"date":"2022-08-25","close":26.9868},{"date":"2022-08-26","close":26.4025},{"date":"2022-08-29","close":28.8586},{"date":"2022-08-30","close":29.3934},{"date":"2022-08-31","close":28.8685},{"date":"2022-09-01","close":28.2743},{"date":"2022-09-02","close":28.5417},{"date":"2022-09-06","close":28.3931},{"date":"2022-09-07","close":29.1359},{"date":"2022-09-08","close":29.8984},{"date":"2022-09-09","close":29.9182},{"date":"2022-09-12","close":29.9975},{"date":"2022-09-13","close":29.4924},{"date":"2022-09-14","close":30.1757},{"date":"2022-09-15","close":28.6209},{"date":"2022-09-16","close":27.6801},{"date":"2022-09-19","close":28.0267},{"date":"2022-09-20","close":28.1257},{"date":"2022-09-21","close":27.1849},{"date":"2022-09-22","close":26.7491},{"date":"2022-09-23","close":25.0458},{"date":"2022-09-26","close":24.8774},{"date":"2022-09-27","close":26.1648},{"date":"2022-09-28","close":27.0363},{"date":"2022-09-29","close":26.6798},{"date":"2022-09-30","close":26.254},{"date":"2022-10-03","close":27.2443},{"date":"2022-10-04","close":27.6999},{"date":"2022-10-05","close":27.5612},{"date":"2022-10-06","close":26.561},{"date":"2022-10-07","close":26.4421},{"date":"2022-10-10","close":25.1448},{"date":"2022-10-11","close":25.5706},{"date":"2022-10-12","close":22.0846},{"date":"2022-10-13","close":22.1639},{"date":"2022-10-14","close":21.0844},{"date":"2022-10-17","close":22.4313},{"date":"2022-10-18","close":23.0453},{"date":"2022-10-19","close":22.5699},{"date":"2022-10-20","close":22.9759},{"date":"2022-10-21","close":23.5701},{"date":"2022-10-24","close":23.6395},{"date":"2022-10-25","close":24.3129},{"date":"2022-10-26","close":24.7388},{"date":"2022-10-27","close":23.689},{"date":"2022-10-28","close":24.0059},{"date":"2022-10-31","close":23.4909},{"date":"2022-11-01","close":23.4018},{"date":"2022-11-02","close":22.8571},{"date":"2022-11-03","close":22.8868},{"date":"2022-11-04","close":22.5798},{"date":"2022-11-07","close":23.6098},{"date":"2022-11-08","close":24.2337},{"date":"2022-11-09","close":23.1938},{"date":"2022-11-10","close":23.8177},{"date":"2022-11-11","close":24.204},{"date":"2022-11-14","close":24.0554},{"date":"2022-11-15","close":24.511},{"date":"2022-11-16","close":23.7583},{"date":"2022-11-17","close":23.4315},{"date":"2022-11-18","close":23.6098},{"date":"2022-11-21","close":22.8571},{"date":"2022-11-22","close":23.6692},{"date":"2022-11-23","close":23.9663},{"date":"2022-11-25","close":23.9663},{"date":"2022-11-28","close":22.8472},{"date":"2022-11-29","close":23.1743},{"date":"2022-11-30","close":24.2381},{"date":"2022-12-01","close":23.6316},{"date":"2022-12-02","close":23.6316},{"date":"2022-12-05","close":22.5181},{"date":"2022-12-06","close":21.6532},{"date":"2022-12-07","close":21.4046},{"date":"2022-12-08","close":21.7128},{"date":"2022-12-09","close":21.5438},{"date":"2022-12-12","close":22.0807},{"date":"2022-12-13","close":22.0409},{"date":"2022-12-14","close":22.0111},{"date":"2022-12-15","close":21.5737},{"date":"2022-12-16","close":21.5836},{"date":"2022-12-19","close":21.2853},{"date":"2022-12-20","close":21.6432},{"date":"2022-12-21","close":21.9813},{"date":"2022-12-22","close":21.8918},{"date":"2022-12-23","close":22.2895},{"date":"2022-12-27","close":22.6772},{"date":"2022-12-28","close":22.3392},{"date":"2022-12-29","close":22.4585},{"date":"2022-12-30","close":22.538},{"date":"2023-01-03","close":22.8064},{"date":"2023-01-04","close":22.3889},{"date":"2023-01-05","close":22.7269},{"date":"2023-01-06","close":24.2977},{"date":"2023-01-09","close":24.7451},{"date":"2023-01-10","close":25.1825},{"date":"2023-01-11","close":25.2322},{"date":"2023-01-12","close":25.4708},{"date":"2023-01-13","close":25.3416},{"date":"2023-01-17","close":25.272},{"date":"2023-01-18","close":24.4667},{"date":"2023-01-19","close":25.1726},{"date":"2023-01-20","close":26.1469},{"date":"2023-01-23","close":26.7136},{"date":"2023-01-24","close":26.803},{"date":"2023-01-25","close":27.1808},{"date":"2023-01-26","close":26.8329},{"date":"2023-01-27","close":27.4691},{"date":"2023-01-30","close":27.6481},{"date":"2023-01-31","close":27.8469},{"date":"2023-02-01","close":28.4931},{"date":"2023-02-02","close":28.3042},{"date":"2023-02-03","close":27.5984},{"date":"2023-02-06","close":27.1112},{"date":"2023-02-07","close":27.5984},{"date":"2023-02-08","close":27.1609},{"date":"2023-02-09","close":28.354},{"date":"2023-02-10","close":29.0399},{"date":"2023-02-13","close":28.7516},{"date":"2023-02-14","close":28.9902},{"date":"2023-02-15","close":29.4475},{"date":"2023-02-16","close":28.5826},{"date":"2023-02-17","close":28.6224},{"date":"2023-02-21","close":26.982},{"date":"2023-02-22","close":26.972},{"date":"2023-02-23","close":26.9323},{"date":"2023-02-24","close":27.1311},{"date":"2023-02-27","close":27.5984},{"date":"2023-02-28","close":27.1808},{"date":"2023-03-01","close":27.7475},{"date":"2023-03-02","close":27.668},{"date":"2023-03-03","close":28.1452},{"date":"2023-03-06","close":27.1112},{"date":"2023-03-07","close":26.1966},{"date":"2023-03-08","close":25.9977},{"date":"2023-03-09","close":26.1469},{"date":"2023-03-10","close":25.3018},{"date":"2023-03-13","close":25.2223},{"date":"2023-03-14","close":25.3416},{"date":"2023-03-15","close":24.2082},{"date":"2023-03-16","close":24.4667},{"date":"2023-03-17","close":24.7948},{"date":"2023-03-20","close":24.7252},{"date":"2023-03-21","close":25.2521},{"date":"2023-03-22","close":24.4568},{"date":"2023-03-23","close":24.248},{"date":"2023-03-24","close":23.9},{"date":"2023-03-27","close":24.4767},{"date":"2023-03-28","close":25.1626},{"date":"2023-03-29","close":25.7293},{"date":"2023-03-30","close":26.0872},{"date":"2023-03-31","close":26.0176},{"date":"2023-04-03","close":26.0375},{"date":"2023-04-04","close":25.2521},{"date":"2023-04-05","close":24.9539},{"date":"2023-04-06","close":25.103},{"date":"2023-04-10","close":25.1129},{"date":"2023-04-11","close":25.1726},{"date":"2023-04-12","close":25.1825},{"date":"2023-04-13","close":26.2363},{"date":"2023-04-14","close":26.0475},{"date":"2023-04-17","close":25.8884},{"date":"2023-04-18","close":25.8387},{"date":"2023-04-19","close":25.4112},{"date":"2023-04-20","close":25.4112},{"date":"2023-04-21","close":25.3416},{"date":"2023-04-24","close":25.3814},{"date":"2023-04-25","close":25.948},{"date":"2023-04-26","close":26.0872},{"date":"2023-04-27","close":26.4551},{"date":"2023-04-28","close":27.3299},{"date":"2023-05-01","close":27.5785},{"date":"2023-05-02","close":26.7633},{"date":"2023-05-03","close":26.6638},{"date":"2023-05-04","close":26.4551},{"date":"2023-05-05","close":27.3995},{"date":"2023-05-08","close":27.3101},{"date":"2023-05-09","close":28.354},{"date":"2023-05-10","close":28.4534},{"date":"2023-05-11","close":27.5586},{"date":"2023-05-12","close":27.5487},{"date":"2023-05-15","close":27.4095},{"date":"2023-05-16","close":26.8925},{"date":"2023-05-17","close":27.1212},{"date":"2023-05-18","close":27.1212},{"date":"2023-05-19","close":26.7633},{"date":"2023-05-22","close":27.7873},{"date":"2023-05-23","close":28.1551},{"date":"2023-05-24","close":27.6878},{"date":"2023-05-25","close":27.5884},{"date":"2023-05-26","close":27.1908},{"date":"2023-05-30","close":26.5147},{"date":"2023-05-31","close":27.6779},{"date":"2023-06-01","close":30.1236},{"date":"2023-06-02","close":29.9049},{"date":"2023-06-05","close":30.7101},{"date":"2023-06-06","close":30.4218},{"date":"2023-06-07","close":29.6364},{"date":"2023-06-08","close":30.4318},{"date":"2023-06-09","close":30.5809},{"date":"2023-06-12","close":31.764},{"date":"2023-06-13","close":31.3961},{"date":"2023-06-14","close":31.0283},{"date":"2023-06-15","close":31.4558},{"date":"2023-06-16","close":31.5751},{"date":"2023-06-20","close":31.764},{"date":"2023-06-21","close":31.1675},{"date":"2023-06-22","close":30.6903},{"date":"2023-06-23","close":29.7259},{"date":"2023-06-26","close":29.7359},{"date":"2023-06-27","close":29.4078},{"date":"2023-06-28","close":29.8452},{"date":"2023-06-29","close":30.7002},{"date":"2023-06-30","close":31.1476},{"date":"2023-07-03","close":30.561},{"date":"2023-07-05","close":30.3224},{"date":"2023-07-06","close":29.1195},{"date":"2023-07-07","close":29.4177},{"date":"2023-07-10","close":30.1733},{"date":"2023-07-11","close":31.0283},{"date":"2023-07-12","close":31.2669},{"date":"2023-07-13","close":32.1517},{"date":"2023-07-14","close":31.3564},{"date":"2023-07-17","close":31.4458},{"date":"2023-07-18","close":32.7482},{"date":"2023-07-19","close":32.7283},{"date":"2023-07-20","close":32.6687},{"date":"2023-07-21","close":32.45},{"date":"2023-07-24","close":32.778},{"date":"2023-07-25","close":33.3348},{"date":"2023-07-26","close":33.5436},{"date":"2023-07-27","close":32.788},{"date":"2023-07-28","close":33.7722},{"date":"2023-07-31","close":34.9553},{"date":"2023-08-01","close":34.3389},{"date":"2023-08-02","close":33.0266},{"date":"2023-08-03","close":33.5237},{"date":"2023-08-04","close":33.305},{"date":"2023-08-07","close":33.7324},{"date":"2023-08-08","close":33.802},{"date":"2023-08-09","close":34.0605},{"date":"2023-08-10","close":33.9909},{"date":"2023-08-11","close":34.5974},{"date":"2023-08-14","close":34.5974},{"date":"2023-08-15","close":33.6927},{"date":"2023-08-16","close":33.8617},{"date":"2023-08-17","close":33.8219},{"date":"2023-08-18","close":34.4681},{"date":"2023-08-21","close":35.8401},{"date":"2023-08-22","close":35.9892},{"date":"2023-08-23","close":35.7506},{"date":"2023-08-24","close":35.522},{"date":"2023-08-25","close":36.1682},{"date":"2023-08-28","close":36.3869},{"date":"2023-08-29","close":36.2974},{"date":"2023-08-30","close":36.7249},{"date":"2023-08-31","close":36.7846},{"date":"2023-09-01","close":37.1325},{"date":"2023-09-05","close":36.9238},{"date":"2023-09-06","close":36.6255},{"date":"2023-09-07","close":36.884},{"date":"2023-09-08","close":36.8343},{"date":"2023-09-11","close":37.2717},{"date":"2023-09-12","close":37.9179},{"date":"2023-09-13","close":38.7033},{"date":"2023-09-14","close":39.6577},{"date":"2023-09-15","close":40.0654},{"date":"2023-09-18","close":40.1747},{"date":"2023-09-19","close":38.9121},{"date":"2023-09-20","close":39.27},{"date":"2023-09-21","close":38.5443},{"date":"2023-09-22","close":39.7472},{"date":"2023-09-25","close":41.2484},{"date":"2023-09-26","close":40.3835},{"date":"2023-09-27","close":40.1151},{"date":"2023-09-28","close":40.9104},{"date":"2023-09-29","close":39.4092},{"date":"2023-10-02","close":37.3513},{"date":"2023-10-03","close":36.8641},{"date":"2023-10-04","close":35.9495},{"date":"2023-10-05","close":36.9138},{"date":"2023-10-06","close":37.4606},{"date":"2023-10-09","close":37.1425},{"date":"2023-10-10","close":37.5302},{"date":"2023-10-11","close":37.0033},{"date":"2023-10-12","close":35.9693},{"date":"2023-10-13","close":36.198},{"date":"2023-10-16","close":35.9693},{"date":"2023-10-17","close":37.4507},{"date":"2023-10-18","close":37.6495},{"date":"2023-10-19","close":38.1168},{"date":"2023-10-20","close":37.9676},{"date":"2023-10-23","close":38.0472},{"date":"2023-10-24","close":38.584},{"date":"2023-10-25","close":39.0215},{"date":"2023-10-26","close":38.1267},{"date":"2023-10-27","close":37.7092},{"date":"2023-10-30","close":37.6396},{"date":"2023-10-31","close":40.6718},{"date":"2023-11-01","close":40.811},{"date":"2023-11-02","close":42.5906},{"date":"2023-11-03","close":41.7058},{"date":"2023-11-06","close":40.5724},{"date":"2023-11-07","close":40.9204},{"date":"2023-11-08","close":40.2145},{"date":"2023-11-09","close":41.9742},{"date":"2023-11-10","close":42.2526},{"date":"2023-11-13","close":43.4754},{"date":"2023-11-14","close":43.8134},{"date":"2023-11-15","close":42.9186},{"date":"2023-11-16","close":43.6842},{"date":"2023-11-17","close":44.3403},{"date":"2023-11-20","close":45.086},{"date":"2023-11-21","close":44.5093},{"date":"2023-11-22","close":44.738},{"date":"2023-11-24","close":44.8672},{"date":"2023-11-27","close":45.1655},{"date":"2023-11-28","close":44.9667},{"date":"2023-11-29","close":44.0184},{"date":"2023-11-30","close":45.7416},{"date":"2023-12-01","close":45.2237},{"date":"2023-12-04","close":45.7815},{"date":"2023-12-05","close":45.5424},{"date":"2023-12-06","close":44.7156},{"date":"2023-12-07","close":44.0482},{"date":"2023-12-08","close":44.9149},{"date":"2023-12-11","close":44.885},{"date":"2023-12-12","close":45.7416},{"date":"2023-12-13","close":45.4727},{"date":"2023-12-14","close":46.0305},{"date":"2023-12-15","close":44.7854},{"date":"2023-12-18","close":46.16},{"date":"2023-12-19","close":43.6},{"date":"2023-12-20","close":42.5043},{"date":"2023-12-21","close":43.4705},{"date":"2023-12-22","close":43.4506},{"date":"2023-12-26","close":43.7195},{"date":"2023-12-27","close":43.4506},{"date":"2023-12-28","close":42.7334},{"date":"2023-12-29","close":42.9326},{"date":"2024-01-02","close":41.8767},{"date":"2024-01-03","close":41.3488},{"date":"2024-01-04","close":42.4744},{"date":"2024-01-05","close":42.0859},{"date":"2024-01-08","close":42.5441},{"date":"2024-01-09","close":44.5563},{"date":"2024-01-10","close":44.9746},{"date":"2024-01-11","close":46.4788},{"date":"2024-01-12","close":49.7261},{"date":"2024-01-16","close":48.7698},{"date":"2024-01-17","close":47.7339},{"date":"2024-01-18","close":47.6243},{"date":"2024-01-19","close":46.8075},{"date":"2024-01-22","close":46.0006},{"date":"2024-01-23","close":47.1362},{"date":"2024-01-24","close":47.2557},{"date":"2024-01-25","close":45.8014},{"date":"2024-01-26","close":46.1799},{"date":"2024-01-29","close":46.9071},{"date":"2024-01-30","close":47.7139},{"date":"2024-01-31","close":47.5645},{"date":"2024-02-01","close":50.3636},{"date":"2024-02-02","close":48.8196},{"date":"2024-02-05","close":48.1224},{"date":"2024-02-06","close":47.435},{"date":"2024-02-07","close":47.8634},{"date":"2024-02-08","close":44.5463},{"date":"2024-02-09","close":43.8889},{"date":"2024-02-12","close":43.4705},{"date":"2024-02-13","close":41.6974},{"date":"2024-02-14","close":42.0859},{"date":"2024-02-15","close":42.1556},{"date":"2024-02-16","close":42.0162},{"date":"2024-02-20","close":41.3089},{"date":"2024-02-21","close":41.5679},{"date":"2024-02-22","close":40.8906},{"date":"2024-02-23","close":40.0339},{"date":"2024-02-26","close":40.7113},{"date":"2024-02-27","close":41.4683},{"date":"2024-02-28","close":40.6017},{"date":"2024-02-29","close":40.3726},{"date":"2024-03-01","close":41.807},{"date":"2024-03-04","close":41.1396},{"date":"2024-03-05","close":40.7013},{"date":"2024-03-06","close":41.4683},{"date":"2024-03-07","close":43.8988},{"date":"2024-03-08","close":41.0699},{"date":"2024-03-11","close":40.6116},{"date":"2024-03-12","close":41.797},{"date":"2024-03-13","close":39.4163},{"date":"2024-03-14","close":39.7948},{"date":"2024-03-15","close":40.9503},{"date":"2024-03-18","close":41.7871},{"date":"2024-03-19","close":41.0001},{"date":"2024-03-20","close":41.8169},{"date":"2024-03-21","close":42.4744},{"date":"2024-03-22","close":43.0222},{"date":"2024-03-25","close":41.807},{"date":"2024-03-26","close":41.9365},{"date":"2024-03-27","close":42.5441},{"date":"2024-03-28","close":43.1517},{"date":"2024-04-01","close":46.5684},{"date":"2024-04-02","close":47.4948},{"date":"2024-04-03","close":49.6663},{"date":"2024-04-04","close":48.1722},{"date":"2024-04-05","close":49.0189},{"date":"2024-04-08","close":48.5606},{"date":"2024-04-09","close":47.7139},{"date":"2024-04-10","close":48.9691},{"date":"2024-04-11","close":50.274},{"date":"2024-04-12","close":49.3974},{"date":"2024-04-15","close":48.1323},{"date":"2024-04-16","close":48.0028},{"date":"2024-04-17","close":48.222},{"date":"2024-04-18","close":47.9829},{"date":"2024-04-19","close":47.9132},{"date":"2024-04-22","close":47.1063},{"date":"2024-04-23","close":48.4909},{"date":"2024-04-24","close":48.5706},{"date":"2024-04-25","close":48.9691},{"date":"2024-04-26","close":49.1583},{"date":"2024-04-29","close":49.228},{"date":"2024-04-30","close":45.4528},{"date":"2024-05-01","close":46.7378},{"date":"2024-05-02","close":48.2319},{"date":"2024-05-03","close":48.222},{"date":"2024-05-06","close":50.533},{"date":"2024-05-07","close":51.549},{"date":"2024-05-08","close":50.3636},{"date":"2024-05-09","close":52.0271},{"date":"2024-05-10","close":50.7123},{"date":"2024-05-13","close":48.7898},{"date":"2024-05-14","close":49.7859},{"date":"2024-05-15","close":49.7759},{"date":"2024-05-16","close":49.6365},{"date":"2024-05-17","close":52.8439},{"date":"2024-05-20","close":53.7902},{"date":"2024-05-21","close":53.5213},{"date":"2024-05-22","close":51.9375},{"date":"2024-05-23","close":51.4892},{"date":"2024-05-24","close":52.7842},{"date":"2024-05-28","close":53.9197},{"date":"2024-05-29","close":54.1289},{"date":"2024-05-30","close":54.5573},{"date":"2024-05-31","close":55.2944},{"date":"2024-06-03","close":53.8899},{"date":"2024-06-04","close":53.4117},{"date":"2024-06-05","close":54.0692},{"date":"2024-06-06","close":55.2545},{"date":"2024-06-07","close":53.1926},{"date":"2024-06-10","close":53.3918},{"date":"2024-06-11","close":50.6126},{"date":"2024-06-12","close":52.2363},{"date":"2024-06-13","close":52.7144},{"date":"2024-06-14","close":51.6984},{"date":"2024-06-17","close":51.0908},{"date":"2024-06-18","close":52.1965},{"date":"2024-06-20","close":52.0172},{"date":"2024-06-21","close":51.3697},{"date":"2024-06-24","close":50.2441},{"date":"2024-06-25","close":49.8456},{"date":"2024-06-26","close":50.2939},{"date":"2024-06-27","close":51.5589},{"date":"2024-06-28","close":49.0089},{"date":"2024-07-01","close":50.0249},{"date":"2024-07-02","close":49.5368},{"date":"2024-07-03","close":50.3636},{"date":"2024-07-05","close":49.7361},{"date":"2024-07-08","close":48.5407},{"date":"2024-07-09","close":48.7997},{"date":"2024-07-10","close":53.5113},{"date":"2024-07-11","close":53.5113},{"date":"2024-07-12","close":52.6646},{"date":"2024-07-15","close":52.0172},{"date":"2024-07-16","close":51.1705},{"date":"2024-07-17","close":47.2856},{"date":"2024-07-18","close":46.2696},{"date":"2024-07-19","close":46.4489},{"date":"2024-07-22","close":47.4251},{"date":"2024-07-23","close":47.176},{"date":"2024-07-24","close":46.3094},{"date":"2024-07-25","close":44.4068},{"date":"2024-07-26","close":45.0145},{"date":"2024-07-29","close":44.4666},{"date":"2024-07-30","close":44.108},{"date":"2024-07-31","close":45.3133},{"date":"2024-08-01","close":40.8607},{"date":"2024-08-02","close":37.8823},{"date":"2024-08-05","close":36.7567},{"date":"2024-08-06","close":38.0317},{"date":"2024-08-07","close":37.962},{"date":"2024-08-08","close":38.9979},{"date":"2024-08-09","close":39.3964},{"date":"2024-08-12","close":38.9382},{"date":"2024-08-13","close":39.0677},{"date":"2024-08-14","close":39.6952},{"date":"2024-08-15","close":40.6216},{"date":"2024-08-16","close":40.1036},{"date":"2024-08-19","close":41.0599},{"date":"2024-08-20","close":41.2193},{"date":"2024-08-21","close":41.2492},{"date":"2024-08-22","close":40.2032},{"date":"2024-08-23","close":42.4445},{"date":"2024-08-26","close":42.1656},{"date":"2024-08-27","close":41.7373},{"date":"2024-08-28","close":40.5519},{"date":"2024-08-29","close":40.0937},{"date":"2024-08-30","close":40.6814},{"date":"2024-09-03","close":37.8026},{"date":"2024-09-04","close":38.8485},{"date":"2024-09-05","close":37.952},{"date":"2024-09-06","close":36.8164},{"date":"2024-09-09","close":36.8961},{"date":"2024-09-10","close":37.5536},{"date":"2024-09-11","close":39.8247},{"date":"2024-09-12","close":40.5818},{"date":"2024-09-13","close":40.1734},{"date":"2024-09-16","close":40.4323},{"date":"2024-09-17","close":40.1435},{"date":"2024-09-18","close":39.9542},{"date":"2024-09-19","close":40.9204},{"date":"2024-09-20","close":44.2275},{"date":"2024-09-23","close":45.8412},{"date":"2024-09-24","close":46.5883},{"date":"2024-09-25","close":47.4052},{"date":"2024-09-26","close":47.8733},{"date":"2024-09-27","close":47.7936},{"date":"2024-09-30","close":47.5745},{"date":"2024-10-01","close":48.4511},{"date":"2024-10-02","close":49.248},{"date":"2024-10-03","close":49.7659},{"date":"2024-10-04","close":51.6386},{"date":"2024-10-07","close":51.2203},{"date":"2024-10-08","close":51.3797},{"date":"2024-10-09","close":50.3835},{"date":"2024-10-10","close":50.2939},{"date":"2024-10-11","close":51.1505},{"date":"2024-10-14","close":51.6785},{"date":"2024-10-15","close":51.5091},{"date":"2024-10-16","close":55.5633},{"date":"2024-10-17","close":56.4499},{"date":"2024-10-18","close":57.7946},{"date":"2024-10-21","close":57.695},{"date":"2024-10-22","close":56.4598},{"date":"2024-10-23","close":53.8699},{"date":"2024-10-24","close":53.6408},{"date":"2024-10-25","close":53.5811},{"date":"2024-10-28","close":54.9557},{"date":"2024-10-29","close":54.5573},{"date":"2024-10-30","close":53.7703},{"date":"2024-10-31","close":52.0172},{"date":"2024-11-01","close":52.2961},{"date":"2024-11-04","close":50.9513},{"date":"2024-11-05","close":51.0609},{"date":"2024-11-06","close":51.0111},{"date":"2024-11-07","close":53.3719},{"date":"2024-11-08","close":52.3359},{"date":"2024-11-11","close":51.8777},{"date":"2024-11-12","close":54.1987},{"date":"2024-11-13","close":52.7742},{"date":"2024-11-14","close":52.9037},{"date":"2024-11-15","close":53.3818},{"date":"2024-11-18","close":55.6829},{"date":"2024-11-19","close":57.2368},{"date":"2024-11-20","close":57.3862},{"date":"2024-11-21","close":60.6933},{"date":"2024-11-22","close":59.8765},{"date":"2024-11-25","close":57.8843},{"date":"2024-11-26","close":58.3923},{"date":"2024-11-27","close":57.6977},{"date":"2024-11-29","close":59.3345},{"date":"2024-12-02","close":58.7157},{"date":"2024-12-03","close":59.2746},{"date":"2024-12-04","close":59.4942},{"date":"2024-12-05","close":61.0212},{"date":"2024-12-06","close":60.9413},{"date":"2024-12-09","close":57.4082},{"date":"2024-12-10","close":56.3104},{"date":"2024-12-11","close":57.6977},{"date":"2024-12-12","close":55.8912},{"date":"2024-12-13","close":54.1845},{"date":"2024-12-16","close":54.0847},{"date":"2024-12-17","close":53.3162},{"date":"2024-12-18","close":51.8291},{"date":"2024-12-19","close":52.8072},{"date":"2024-12-20","close":52.3381},{"date":"2024-12-23","close":53.0367},{"date":"2024-12-24","close":52.5177},{"date":"2024-12-26","close":52.4579},{"date":"2024-12-27","close":52.388},{"date":"2024-12-30","close":51.2303},{"date":"2024-12-31","close":51.2901},{"date":"2025-01-02","close":52.0586},{"date":"2025-01-03","close":53.0168},{"date":"2025-01-06","close":54.7035},{"date":"2025-01-07","close":51.4798},{"date":"2025-01-08","close":51.2802},{"date":"2025-01-10","close":49.1443},{"date":"2025-01-13","close":48.7052},{"date":"2025-01-14","close":48.9647},{"date":"2025-01-15","close":49.5735},{"date":"2025-01-16","close":49.4138},{"date":"2025-01-17","close":51.5297},{"date":"2025-01-21","close":53.4559},{"date":"2025-01-22","close":56.2106},{"date":"2025-01-23","close":56.7495},{"date":"2025-01-24","close":55.8912},{"date":"2025-01-27","close":47.4177},{"date":"2025-01-28","close":48.5056},{"date":"2025-01-29","close":49.9727},{"date":"2025-01-30","close":50.2023},{"date":"2025-01-31","close":49.3439},{"date":"2025-02-03","close":47.3578},{"date":"2025-02-04","close":50.2222},{"date":"2025-02-05","close":50.2522},{"date":"2025-02-06","close":48.6054},{"date":"2025-02-07","close":49.833},{"date":"2025-02-10","close":50.2621},{"date":"2025-02-11","close":49.7531},{"date":"2025-02-12","close":49.5336},{"date":"2025-02-13","close":48.9846},{"date":"2025-02-14","close":47.0983},{"date":"2025-02-18","close":47.8269},{"date":"2025-02-19","close":46.4595},{"date":"2025-02-20","close":46.4496},{"date":"2025-02-21","close":43.3955},{"date":"2025-02-24","close":43.1959},{"date":"2025-02-25","close":43.5053},{"date":"2025-02-26","close":44.6331},{"date":"2025-02-27","close":43.3955},{"date":"2025-02-28","close":43.9544},{"date":"2025-03-03","close":41.0301},{"date":"2025-03-04","close":41.8086},{"date":"2025-03-05","close":42.9065},{"date":"2025-03-06","close":42.0481},{"date":"2025-03-07","close":41.7487},{"date":"2025-03-10","close":40.561},{"date":"2025-03-11","close":41.6489},{"date":"2025-03-12","close":42.5172},{"date":"2025-03-13","close":41.7288},{"date":"2025-03-14","close":42.3875},{"date":"2025-03-17","close":43.2458},{"date":"2025-03-18","close":43.0063},{"date":"2025-03-19","close":44.1041},{"date":"2025-03-20","close":44.7628},{"date":"2025-03-21","close":44.4435},{"date":"2025-03-24","close":45.6511},{"date":"2025-03-25","close":44.3936},{"date":"2025-03-26","close":43.166},{"date":"2025-03-27","close":42.5472},{"date":"2025-03-28","close":41.7487},{"date":"2025-03-31","close":41.08},{"date":"2025-04-01","close":41.7188},{"date":"2025-04-02","close":42.3875},{"date":"2025-04-03","close":40.8305},{"date":"2025-04-04","close":37.7565},{"date":"2025-04-07","close":37.0878},{"date":"2025-04-08","close":36.6087},{"date":"2025-04-09","close":39.9722},{"date":"2025-04-10","close":38.6048},{"date":"2025-04-11","close":40.7606},{"date":"2025-04-14","close":41.2297},{"date":"2025-04-15","close":40.7307},{"date":"2025-04-16","close":41.1998},{"date":"2025-04-17","close":41.1},{"date":"2025-04-21","close":39.533},{"date":"2025-04-22","close":40.1019},{"date":"2025-04-23","close":41.8884},{"date":"2025-04-24","close":43.8047},{"date":"2025-04-25","close":43.9045},{"date":"2025-04-28","close":45.2319},{"date":"2025-04-29","close":45.3317},{"date":"2025-04-30","close":45.0623},{"date":"2025-05-01","close":45.4216},{"date":"2025-05-02","close":46.9186},{"date":"2025-05-05","close":46.3198},{"date":"2025-05-06","close":48.0564},{"date":"2025-05-07","close":49.6433},{"date":"2025-05-08","close":49.1443},{"date":"2025-05-09","close":50.6314},{"date":"2025-05-12","close":51.0606},{"date":"2025-05-13","close":51.859},{"date":"2025-05-14","close":53.1964},{"date":"2025-05-15","close":51.4897},{"date":"2025-05-16","close":51.1704},{"date":"2025-05-19","close":51.0805},{"date":"2025-05-20","close":52.2982},{"date":"2025-05-21","close":52.0686},{"date":"2025-05-22","close":52.7074},{"date":"2025-05-23","close":58.5759},{"date":"2025-05-27","close":60.3525},{"date":"2025-05-28","close":60.2926},{"date":"2025-05-29","close":59.0351},{"date":"2025-05-30","close":58.4163},{"date":"2025-06-02","close":58.0669},{"date":"2025-06-03","close":59.564},{"date":"2025-06-04","close":59.8335},{"date":"2025-06-05","close":59.9133},{"date":"2025-06-06","close":60.3026},{"date":"2025-06-09","close":66.78},{"date":"2025-06-10","close":63.706},{"date":"2025-06-11","close":66.2011},{"date":"2025-06-12","close":66.0115},{"date":"2025-06-13","close":66.5305},{"date":"2025-06-16","close":69.2252},{"date":"2025-06-17","close":69.1154},{"date":"2025-06-18","close":69.5346},{"date":"2025-06-20","close":68.1373},{"date":"2025-06-23","close":69.5845},{"date":"2025-06-24","close":72.1994},{"date":"2025-06-25","close":71.2912},{"date":"2025-06-26","close":74.3153},{"date":"2025-06-27","close":73.1276},{"date":"2025-06-30","close":74.0858},{"date":"2025-07-01","close":71.5307},{"date":"2025-07-02","close":71.5207},{"date":"2025-07-03","close":73.3073},{"date":"2025-07-07","close":75.0439},{"date":"2025-07-08","close":71.8002},{"date":"2025-07-09","close":71.411},{"date":"2025-07-10","close":70.6824},{"date":"2025-07-11","close":72.5587},{"date":"2025-07-14","close":74.994},{"date":"2025-07-15","close":75.6527},{"date":"2025-07-16","close":76.0419},{"date":"2025-07-17","close":77.7586},{"date":"2025-07-18","close":78.8165},{"date":"2025-07-21","close":76.9302},{"date":"2025-07-22","close":77.7486},{"date":"2025-07-23","close":78.9962},{"date":"2025-07-24","close":79.7647},{"date":"2025-07-25","close":79.4453},{"date":"2025-07-28","close":78.9862},{"date":"2025-07-29","close":78.5357},{"date":"2025-07-30","close":77.5975},{"date":"2025-07-31","close":74.783},{"date":"2025-08-01","close":72.787},{"date":"2025-08-04","close":75.1124},{"date":"2025-08-05","close":74.4437},{"date":"2025-08-06","close":76.3999},{"date":"2025-08-07","close":76.2202},{"date":"2025-08-08","close":76.7691},{"date":"2025-08-11","close":77.5177},{"date":"2025-08-12","close":78.2762},{"date":"2025-08-13","close":75.4517},{"date":"2025-08-14","close":75.4018},{"date":"2025-08-15","close":75.4517},{"date":"2025-08-18","close":76.6693},{"date":"2025-08-19","close":73.6752},{"date":"2025-08-20","close":70.3318},{"date":"2025-08-21","close":71.2899},{"date":"2025-08-22","close":74.7631},{"date":"2025-08-25","close":74.823},{"date":"2025-08-26","close":76.3599},{"date":"2025-08-27","close":75.1324},{"date":"2025-08-28","close":78.4758},{"date":"2025-08-29","close":77.2382},{"date":"2025-09-02","close":75.2721},{"date":"2025-09-03","close":77.0187},{"date":"2025-09-04","close":76.1603},{"date":"2025-09-05","close":75.7012},{"date":"2025-09-08","close":77.0885},{"date":"2025-09-09","close":77.2382},{"date":"2025-09-10","close":79.3141},{"date":"2025-09-11","close":79.7333},{"date":"2025-09-12","close":77.9568},{"date":"2025-09-15","close":86.1507},{"date":"2025-09-16","close":80.0727},{"date":"2025-09-17","close":81.6496},{"date":"2025-09-18","close":82.448},{"date":"2025-09-19","close":86.011},{"date":"2025-09-22","close":86.1407},{"date":"2025-09-23","close":86.7196},{"date":"2025-09-24","close":82.927},{"date":"2025-09-25","close":85.492},{"date":"2025-09-26","close":85.4122},{"date":"2025-09-29","close":84.2944},{"date":"2025-09-30","close":83.6955},{"date":"2025-10-01","close":83.3263},{"date":"2025-10-02","close":84.0349},{"date":"2025-10-03","close":84.0049},{"date":"2025-10-06","close":85.1427},{"date":"2025-10-07","close":86.2805},{"date":"2025-10-08","close":86.0409},{"date":"2025-10-09","close":86.5599},{"date":"2025-10-10","close":86.4801},{"date":"2025-10-13","close":91.9693},{"date":"2025-10-14","close":93.0072},{"date":"2025-10-15","close":93.2767},{"date":"2025-10-16","close":90.9513},{"date":"2025-10-17","close":86.4202},{"date":"2025-10-20","close":85.7315},{"date":"2025-10-21","close":82.6077},{"date":"2025-10-22","close":83.3762},{"date":"2025-10-23","close":86.1307},{"date":"2025-10-24","close":87.9572},{"date":"2025-10-27","close":86.4501},{"date":"2025-10-28","close":106.7003},{"date":"2025-10-29","close":106.4608},{"date":"2025-10-30","close":104.5146},{"date":"2025-10-31","close":102.0095},{"date":"2025-11-03","close":100.6522},{"date":"2025-11-04","close":96.7599},{"date":"2025-11-05","close":95.0532},{"date":"2025-11-06","close":90.063},{"date":"2025-11-07","close":92.0791},{"date":"2025-11-10","close":94.0552},{"date":"2025-11-11","close":92.3386},{"date":"2025-11-12","close":92.3885},{"date":"2025-11-13","close":85.8114},{"date":"2025-11-14","close":84.5938},{"date":"2025-11-17","close":82.8672},{"date":"2025-11-18","close":83.1366},{"date":"2025-11-19","close":86.0709},{"date":"2025-11-20","close":81.8192},{"date":"2025-11-21","close":79.2842},{"date":"2025-11-24","close":83.1766},{"date":"2025-11-25","close":87.1787},{"date":"2025-11-26","close":88.6358},{"date":"2025-11-28","close":88.3364},{"date":"2025-12-01","close":87.53},{"date":"2025-12-02","close":88.23},{"date":"2025-12-03","close":89.45},{"date":"2025-12-04","close":94.09},{"date":"2025-12-05","close":91.27},{"date":"2025-12-08","close":90.9},{"date":"2025-12-09","close":93.36},{"date":"2025-12-10","close":93.76},{"date":"2025-12-11","close":95.74},{"date":"2025-12-12","close":91.49},{"date":"2025-12-15","close":89.78},{"date":"2025-12-16","close":87.05},{"date":"2025-12-17","close":84.85},{"date":"2025-12-18","close":87.58},{"date":"2025-12-19","close":89.99},{"date":"2025-12-22","close":91.71},{"date":"2025-12-23","close":93.41},{"date":"2025-12-24","close":93.34},{"date":"2025-12-26","close":92.84},{"date":"2025-12-29","close":92.84},{"date":"2025-12-30","close":91.37},{"date":"2025-12-31","close":91.49},{"date":"2026-01-02","close":98.56},{"date":"2026-01-05","close":100.17},{"date":"2026-01-06","close":102.09},{"date":"2026-01-07","close":103.94},{"date":"2026-01-08","close":105.76},{"date":"2026-01-09","close":107.56},{"date":"2026-01-12","close":109.79},{"date":"2026-01-13","close":108.92},{"date":"2026-01-14","close":110.79},{"date":"2026-01-15","close":112.84},{"date":"2026-01-16","close":116.44},{"date":"2026-01-20","close":115.8},{"date":"2026-01-21","close":122.33},{"date":"2026-01-22","close":121.87},{"date":"2026-01-23","close":124.04},{"date":"2026-01-26","close":121.26},{"date":"2026-01-27","close":125.97},{"date":"2026-01-28","close":134.09},{"date":"2026-01-29","close":133.67},{"date":"2026-01-30","close":123.39},{"date":"2026-02-02","close":120.21},{"date":"2026-02-03","close":126.15},{"date":"2026-02-04","close":114.82},{"date":"2026-02-05","close":109.28},{"date":"2026-02-06","close":113.63},{"date":"2026-02-09","close":120.68},{"date":"2026-02-10","close":118.09},{"date":"2026-02-11","close":119.18},{"date":"2026-02-12","close":116.39},{"date":"2026-02-13","close":112.9},{"date":"2026-02-17","close":112.94},{"date":"2026-02-18","close":116.5},{"date":"2026-02-19","close":119.03},{"date":"2026-02-20","close":121.35},{"date":"2026-02-23","close":118.75},{"date":"2026-02-24","close":121.08},{"date":"2026-02-25","close":119.72},{"date":"2026-02-26","close":118.18},{"date":"2026-02-27","close":118.4},{"date":"2026-03-02","close":125.74},{"date":"2026-03-03","close":117.79},{"date":"2026-03-04","close":120.24},{"date":"2026-03-05","close":114.24},{"date":"2026-03-06","close":109.68},{"date":"2026-03-09","close":116.14},{"date":"2026-03-10","close":120.08},{"date":"2026-03-11","close":115.39},{"date":"2026-03-12","close":115.3},{"date":"2026-03-13","close":107.92},{"date":"2026-03-16","close":110.31},{"date":"2026-03-17","close":111.52},{"date":"2026-03-18","close":109.4},{"date":"2026-03-19","close":106.6},{"date":"2026-03-20","close":101.55},{"date":"2026-03-23","close":105.57},{"date":"2026-03-24","close":108.04},{"date":"2026-03-25","close":109.02},{"date":"2026-03-26","close":104.67},{"date":"2026-03-27","close":103.92},{"date":"2026-03-30","close":102.84},{"date":"2026-03-31","close":108.61},{"date":"2026-04-01","close":111.13},{"date":"2026-04-02","close":112.57},{"date":"2026-04-06","close":110.48},{"date":"2026-04-07","close":110.23},{"date":"2026-04-08","close":115.9},{"date":"2026-04-09","close":115.54},{"date":"2026-04-10","close":116.04},{"date":"2026-04-13","close":116.7},{"date":"2026-04-14","close":116.06},{"date":"2026-04-15","close":119.11},{"date":"2026-04-16","close":120.27},{"date":"2026-04-17","close":120.66},{"date":"2026-04-20","close":123.62},{"date":"2026-04-21","close":116.61},{"date":"2026-04-22","close":126.47},{"date":"2026-04-23","close":123.85},{"date":"2026-04-24","close":122.15},{"date":"2026-04-27","close":123.11},{"date":"2026-04-28","close":116.31},{"date":"2026-04-29","close":114.29},{"date":"2026-04-30","close":123.04},{"date":"2026-05-01","close":120.6},{"date":"2026-05-04","close":118.26},{"date":"2026-05-05","close":114.46},{"date":"2026-05-06","close":123.76},{"date":"2026-05-07","close":118.71},{"date":"2026-05-08","close":116.75},{"date":"2026-05-11","close":120.14},{"date":"2026-05-12","close":116.93},{"date":"2026-05-13","close":115.39},{"date":"2026-05-14","close":112.51},{"date":"2026-05-15","close":107.51},{"date":"2026-05-18","close":105.14},{"date":"2026-05-19","close":103.52},{"date":"2026-05-20","close":104.02},{"date":"2026-05-21","close":105.33},{"date":"2026-05-22","close":104.75},{"date":"2026-05-26","close":108.17},{"date":"2026-05-27","close":107.44},{"date":"2026-05-28","close":110.63},{"date":"2026-05-29","close":112.7},{"date":"2026-06-01","close":112.59},{"date":"2026-06-02","close":120.51},{"date":"2026-06-03","close":114.56},{"date":"2026-06-04","close":114.02},{"date":"2026-06-05","close":103.44},{"date":"2026-06-08","close":105.44},{"date":"2026-06-09","close":102.27},{"date":"2026-06-10","close":95.03},{"date":"2026-06-11","close":98.97},{"date":"2026-06-12","close":100.96},{"date":"2026-06-15","close":107.02},{"date":"2026-06-16","close":107.88},{"date":"2026-06-17","close":105.67},{"date":"2026-06-18","close":106.49},{"date":"2026-06-22","close":107.07},{"date":"2026-06-23","close":108.89},{"date":"2026-06-24","close":106.64},{"date":"2026-06-25","close":103.58},{"date":"2026-06-26","close":104.49},{"date":"2026-06-29","close":103.47},{"date":"2026-06-30","close":101.86},{"date":"2026-07-01","close":97.39},{"date":"2026-07-02","close":96.54},{"date":"2026-07-06","close":97.5},{"date":"2026-07-07","close":94.67},{"date":"2026-07-08","close":94.73},{"date":"2026-07-09","close":95.74},{"date":"2026-07-10","close":95.99},{"date":"2026-07-13","close":90.2},{"date":"2026-07-14","close":91.57},{"date":"2026-07-15","close":90.98},{"date":"2026-07-16","close":87.36},{"date":"2026-07-17","close":85.62},{"date":"2026-07-20","close":84.85},{"date":"2026-07-21","close":88.68},{"date":"2026-07-22","close":90.37},{"date":"2026-07-23","close":89.33},{"date":"2026-07-24","close":87.86},{"date":"2026-07-27","close":89.35},{"date":"2026-07-28","close":86.96},{"date":"2026-07-29","close":84.57},{"date":"2026-07-30","close":88.23},{"date":"2026-07-31","close":86.38},{"date":"2026-08-03","close":89.72},{"date":"2026-08-04","close":93.09},{"date":"2026-08-05","close":94.27},{"date":"2026-08-06","close":93.62},{"date":"2026-08-07","close":97.39},{"date":"2026-08-10","close":97.31},{"date":"2026-08-11","close":98.73},{"date":"2026-08-12","close":99.03},{"date":"2026-08-13","close":97.75},{"date":"2026-08-14","close":97.74},{"date":"2026-08-17","close":98.58},{"date":"2026-08-18","close":96.03},{"date":"2026-08-19","close":97.98},{"date":"2026-08-20","close":95.59},{"date":"2026-08-21","close":102.51},{"date":"2026-08-24","close":102.27},{"date":"2026-08-25","close":106.96},{"date":"2026-08-26","close":107.36},{"date":"2026-08-27","close":106.33},{"date":"2026-08-28","close":100.01},{"date":"2026-08-31","close":98.76},{"date":"2026-09-01","close":96.26},{"date":"2026-09-02","close":96.38},{"date":"2026-09-03","close":100.62},{"date":"2026-09-04","close":100.74},{"date":"2026-09-08","close":101.97},{"date":"2026-09-09","close":100.41},{"date":"2026-09-10","close":97.42},{"date":"2026-09-11","close":96.68},{"date":"2026-09-14","close":93.26},{"date":"2026-09-15","close":91.21},{"date":"2026-09-16","close":90.9},{"date":"2026-09-17","close":92.8},{"date":"2026-09-18","close":91.62},{"date":"2026-09-21","close":93.23},{"date":"2026-09-22","close":94.59},{"date":"2026-09-23","close":90.8},{"date":"2026-09-24","close":88.12},{"date":"2026-09-25","close":88.07},{"date":"2026-09-28","close":87.04},{"date":"2026-09-29","close":86.88},{"date":"2026-09-30","close":86.67},{"date":"2026-10-01","close":85.69},{"date":"2026-10-02","close":85.18},{"date":"2026-10-05","close":87.47},{"date":"2026-10-06","close":93.02},{"date":"2026-10-07","close":89.07},{"date":"2026-10-08","close":87.12},{"date":"2026-10-09","close":88.06},{"date":"2026-10-12","close":86.12},{"date":"2026-10-13","close":86.15},{"date":"2026-10-14","close":81.47},{"date":"2026-10-15","close":83.23},{"date":"2026-10-16","close":81.52},{"date":"2026-10-19","close":80.7},{"date":"2026-10-20","close":80.51},{"date":"2026-10-21","close":82.02},{"date":"2026-10-22","close":78.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":78.93,"low_30d":78.2701,"support":80.27,"high_30d":98.27,"change_1d":-3.8,"change_7d":-3.2,"change_30d":-18.3,"resistance":96.27,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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":"Energy","industry":"Uranium"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"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":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":54.35,"close":42.9326,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":null,"per":84.61,"close":43.1517,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":null,"per":60.23,"close":74.0858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":"reporting_currency_unverified_or_mismatch","current_held":true,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":true},"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":"구조 점검","value":"8개 중 0개 충족"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":0.71,"pbr":null,"per":null,"roa":0.03227329986904006,"roe":0.04586956441121992,"revenue":877016000.0,"market_cap":null,"net_income":309228430.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2931417442783256,"total_assets":9581556000.0,"total_equity":6741473000.0,"profit_margin":0.35259154907094054,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":165951000.0,"operating_margin":0.18922231749477775},{"eps":-0.01,"pbr":null,"per":null,"roa":-0.0007424997111448828,"roe":-0.0011544750059269923,"revenue":633545000.0,"market_cap":null,"net_income":-7056000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2948803952363289,"total_assets":9503034000.0,"total_equity":6111869000.0,"profit_margin":-0.011137330418518021,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":126742000.0,"operating_margin":0.20005208785484851},{"eps":0.21,"pbr":null,"per":null,"roa":0.008063774951160438,"roe":0.0131444028482329,"revenue":843717000.0,"market_cap":null,"net_income":80106000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15730748580388923,"total_assets":9934057000.0,"total_equity":6094305000.0,"profit_margin":0.09494415781595013,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17344000.0,"operating_margin":0.0205566558455027},{"eps":0.32,"pbr":null,"per":null,"roa":0.016981242424207673,"roe":0.02423218914460765,"revenue":575079000.0,"market_cap":null,"net_income":148080000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36130166464085806,"total_assets":8720210000.0,"total_equity":6110880000.0,"profit_margin":0.25749505720083676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":135536000.0,"operating_margin":0.23568240189608733},{"eps":-0.01,"pbr":null,"per":null,"roa":0.00158067205054826,"roe":0.0022920150734347033,"revenue":481987000.0,"market_cap":null,"net_income":13693000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.22816590488955096,"total_assets":8662771000.0,"total_equity":5974219000.0,"profit_margin":0.028409479923732384,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35275000.0,"operating_margin":0.07318662121592491},{"eps":0.27,"pbr":null,"per":null,"roa":0.01382715573004265,"roe":0.019973145072360768,"revenue":686975000.0,"market_cap":null,"net_income":118969000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.3545296408166236,"total_assets":8604011000.0,"total_equity":5956447999.0,"profit_margin":0.1731780632482987,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":94705000.0,"operating_margin":0.13785800065504566}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Cameco Corporation","phase":"above-fold","symbol_resolved":true}