{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:44.197591+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.8,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-6.3,"direction":"higher_better","percentile":38}],"summary":"매출 +12.8%","percentile":54},"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":25.2,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":30}],"summary":"RSI 25","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.07,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":72.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.1x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"Freeport-McMoRan Inc.(FCX)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 928.02억. 현재가 $64.56, 전일 대비 -6.3%, 30일 -9.2%. PER 28.3배 / ROE 4.9%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.87%","value_pct":0.87},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.87},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-1.0189550779045078,"grade":"D","trend":"하락","atr_14":2.5482000000000014,"rsi_14":25.15765018254224,"sma_20":70.76174999999999,"sma_60":71.14475,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.02)가 시그널선(-0.38)을 하회합니다(데드크로스). 현재가가 SMA20(71)과 SMA60(71) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 67~75 (현재 위치 -26%).","bb_lower":66.66777970821721,"bb_upper":74.85572029178277,"macd_signal":-0.3821801797358231},"change_pct":-6.26,"chart_data":[{"date":"2024-10-23","open":46.46,"high":47.06,"low":46.23,"close":46.87,"volume":10849200,"rsi_14":40.55,"sma_20":49.36,"sma_60":45.15,"sma_120":47.51},{"date":"2024-10-24","open":46.93,"high":47.14,"low":45.62,"close":45.81,"volume":10171700,"rsi_14":31.62,"sma_20":49.1,"sma_60":45.17,"sma_120":47.48},{"date":"2024-10-25","open":45.97,"high":46.16,"low":45.5,"close":45.57,"volume":8528900,"rsi_14":29.24,"sma_20":48.87,"sma_60":45.22,"sma_120":47.45},{"date":"2024-10-28","open":45.83,"high":45.94,"low":45.51,"close":45.7,"volume":6446400,"rsi_14":38.4,"sma_20":48.71,"sma_60":45.3,"sma_120":47.41},{"date":"2024-10-29","open":46.45,"high":46.51,"low":45.51,"close":45.55,"volume":8471900,"rsi_14":35.44,"sma_20":48.52,"sma_60":45.39,"sma_120":47.38},{"date":"2024-10-30","open":45.26,"high":45.33,"low":44.57,"close":44.96,"volume":9017100,"rsi_14":27.2,"sma_20":48.27,"sma_60":45.48,"sma_120":47.34},{"date":"2024-10-31","open":44.41,"high":44.57,"low":43.74,"close":44.03,"volume":9481400,"rsi_14":19.78,"sma_20":48.04,"sma_60":45.57,"sma_120":47.28},{"date":"2024-11-01","open":44.6,"high":45.15,"low":44.3,"close":44.59,"volume":7733200,"rsi_14":28.74,"sma_20":47.79,"sma_60":45.64,"sma_120":47.23},{"date":"2024-11-04","open":44.96,"high":45.7,"low":44.63,"close":45.25,"volume":9147800,"rsi_14":42.56,"sma_20":47.56,"sma_60":45.73,"sma_120":47.17},{"date":"2024-11-05","open":45.84,"high":45.97,"low":45.4,"close":45.96,"volume":5991500,"rsi_14":42.82,"sma_20":47.48,"sma_60":45.82,"sma_120":47.11},{"date":"2024-11-06","open":44.28,"high":46.19,"low":43.93,"close":45.84,"volume":12911700,"rsi_14":42.2,"sma_20":47.38,"sma_60":45.9,"sma_120":47.07},{"date":"2024-11-07","open":47.18,"high":48.13,"low":47.13,"close":47.51,"volume":12733400,"rsi_14":52.38,"sma_20":47.33,"sma_60":46.02,"sma_120":47.02},{"date":"2024-11-08","open":45.5,"high":45.87,"low":44.48,"close":45.34,"volume":16197400,"rsi_14":42.39,"sma_20":47.15,"sma_60":46.06,"sma_120":46.95},{"date":"2024-11-11","open":44.54,"high":44.63,"low":43.74,"close":43.91,"volume":12737200,"rsi_14":33.87,"sma_20":46.95,"sma_60":46.09,"sma_120":46.88},{"date":"2024-11-12","open":43.01,"high":43.15,"low":41.98,"close":42.64,"volume":18145300,"rsi_14":31.91,"sma_20":46.77,"sma_60":46.08,"sma_120":46.81},{"date":"2024-11-13","open":42.79,"high":42.9,"low":42.14,"close":42.17,"volume":11931900,"rsi_14":33.6,"sma_20":46.53,"sma_60":46.07,"sma_120":46.74},{"date":"2024-11-14","open":42.51,"high":42.61,"low":41.77,"close":42.32,"volume":11905700,"rsi_14":35.2,"sma_20":46.29,"sma_60":46.06,"sma_120":46.68},{"date":"2024-11-15","open":42.54,"high":42.86,"low":41.08,"close":41.76,"volume":12902500,"rsi_14":32.76,"sma_20":46.02,"sma_60":46.05,"sma_120":46.58},{"date":"2024-11-18","open":42.09,"high":42.69,"low":41.62,"close":42.59,"volume":11886900,"rsi_14":37.8,"sma_20":45.8,"sma_60":46.03,"sma_120":46.51},{"date":"2024-11-19","open":42.59,"high":43.23,"low":42.18,"close":43.15,"volume":12764400,"rsi_14":42.51,"sma_20":45.58,"sma_60":46.01,"sma_120":46.44},{"date":"2024-11-20","open":43.03,"high":43.18,"low":42.45,"close":42.74,"volume":8733700,"rsi_14":44.42,"sma_20":45.37,"sma_60":45.99,"sma_120":46.36},{"date":"2024-11-21","open":42.81,"high":43.14,"low":42.31,"close":42.8,"volume":8872100,"rsi_14":41.91,"sma_20":45.21,"sma_60":45.98,"sma_120":46.3},{"date":"2024-11-22","open":42.72,"high":42.8,"low":42.42,"close":42.76,"volume":9109800,"rsi_14":38.05,"sma_20":45.07,"sma_60":45.98,"sma_120":46.25},{"date":"2024-11-25","open":42.89,"high":43.63,"low":42.89,"close":43.4,"volume":13286800,"rsi_14":37.7,"sma_20":44.95,"sma_60":45.98,"sma_120":46.19},{"date":"2024-11-26","open":42.99,"high":43.11,"low":42.17,"close":42.52,"volume":11821000,"rsi_14":35.12,"sma_20":44.8,"sma_60":46.02,"sma_120":46.13},{"date":"2024-11-27","open":42.65,"high":43.26,"low":42.55,"close":42.8,"volume":7050400,"rsi_14":25.8,"sma_20":44.69,"sma_60":46.06,"sma_120":46.08},{"date":"2024-11-29","open":42.66,"high":43.54,"low":42.61,"close":43.23,"volume":6512500,"rsi_14":36.8,"sma_20":44.65,"sma_60":46.1,"sma_120":46.04},{"date":"2024-12-02","open":43.22,"high":43.41,"low":41.72,"close":42.68,"volume":14413000,"rsi_14":41.35,"sma_20":44.55,"sma_60":46.16,"sma_120":45.99},{"date":"2024-12-03","open":43.68,"high":43.84,"low":42.59,"close":42.87,"volume":12218800,"rsi_14":51.86,"sma_20":44.43,"sma_60":46.22,"sma_120":45.94},{"date":"2024-12-04","open":42.96,"high":43.27,"low":41.87,"close":42.09,"volume":18548200,"rsi_14":49.38,"sma_20":44.23,"sma_60":46.26,"sma_120":45.9},{"date":"2024-12-05","open":42.17,"high":42.4,"low":41.52,"close":41.85,"volume":11873600,"rsi_14":46.35,"sma_20":44.03,"sma_60":46.29,"sma_120":45.86},{"date":"2024-12-06","open":42.12,"high":42.12,"low":41.11,"close":41.14,"volume":9471100,"rsi_14":45.32,"sma_20":43.7,"sma_60":46.29,"sma_120":45.81},{"date":"2024-12-09","open":42.79,"high":43.77,"low":42.73,"close":42.77,"volume":18310000,"rsi_14":51.19,"sma_20":43.57,"sma_60":46.31,"sma_120":45.78},{"date":"2024-12-10","open":42.58,"high":42.76,"low":41.65,"close":41.73,"volume":10835500,"rsi_14":40.97,"sma_20":43.46,"sma_60":46.31,"sma_120":45.73},{"date":"2024-12-11","open":41.87,"high":42.17,"low":41.47,"close":42.05,"volume":7339000,"rsi_14":45.59,"sma_20":43.43,"sma_60":46.31,"sma_120":45.67},{"date":"2024-12-12","open":41.66,"high":41.79,"low":41.06,"close":41.15,"volume":10184500,"rsi_14":40.45,"sma_20":43.37,"sma_60":46.27,"sma_120":45.6},{"date":"2024-12-13","open":40.81,"high":40.87,"low":40.2,"close":40.68,"volume":9669300,"rsi_14":38.49,"sma_20":43.29,"sma_60":46.22,"sma_120":45.53},{"date":"2024-12-16","open":40.38,"high":40.61,"low":39.61,"close":39.84,"volume":10232800,"rsi_14":30.72,"sma_20":43.19,"sma_60":46.15,"sma_120":45.46},{"date":"2024-12-17","open":39.27,"high":39.89,"low":39.19,"close":39.73,"volume":11733800,"rsi_14":33.49,"sma_20":43.05,"sma_60":46.08,"sma_120":45.4},{"date":"2024-12-18","open":39.54,"high":39.73,"low":37.72,"close":37.86,"volume":12501000,"rsi_14":25.46,"sma_20":42.78,"sma_60":45.91,"sma_120":45.31},{"date":"2024-12-19","open":37.89,"high":38.36,"low":36.84,"close":37.4,"volume":15766500,"rsi_14":21.12,"sma_20":42.5,"sma_60":45.74,"sma_120":45.23},{"date":"2024-12-20","open":37.14,"high":38.43,"low":37.12,"close":38.01,"volume":22372300,"rsi_14":26.97,"sma_20":42.26,"sma_60":45.52,"sma_120":45.15},{"date":"2024-12-23","open":38.06,"high":38.47,"low":37.71,"close":38.39,"volume":8562500,"rsi_14":28.36,"sma_20":42.03,"sma_60":45.32,"sma_120":45.05},{"date":"2024-12-24","open":38.5,"high":38.52,"low":37.96,"close":38.36,"volume":3962500,"rsi_14":30.55,"sma_20":41.78,"sma_60":45.15,"sma_120":44.95},{"date":"2024-12-26","open":38.18,"high":38.46,"low":38.06,"close":38.33,"volume":6127100,"rsi_14":31.25,"sma_20":41.56,"sma_60":44.96,"sma_120":44.85},{"date":"2024-12-27","open":38.04,"high":38.32,"low":37.71,"close":38.01,"volume":7892500,"rsi_14":32.57,"sma_20":41.32,"sma_60":44.76,"sma_120":44.75},{"date":"2024-12-30","open":37.57,"high":37.63,"low":36.91,"close":37.32,"volume":11047300,"rsi_14":16.24,"sma_20":41.01,"sma_60":44.57,"sma_120":44.64},{"date":"2024-12-31","open":37.28,"high":37.62,"low":37.12,"close":37.24,"volume":9247000,"rsi_14":18.43,"sma_20":40.74,"sma_60":44.36,"sma_120":44.53},{"date":"2025-01-02","open":37.55,"high":37.93,"low":36.98,"close":37.05,"volume":8790300,"rsi_14":14.15,"sma_20":40.44,"sma_60":44.14,"sma_120":44.41},{"date":"2025-01-03","open":37.16,"high":37.35,"low":36.37,"close":36.88,"volume":10153500,"rsi_14":15.81,"sma_20":40.17,"sma_60":43.96,"sma_120":44.31},{"date":"2025-01-06","open":37.98,"high":38.89,"low":37.66,"close":37.72,"volume":18974400,"rsi_14":27.66,"sma_20":39.96,"sma_60":43.79,"sma_120":44.21},{"date":"2025-01-07","open":37.98,"high":38.31,"low":37.57,"close":37.89,"volume":15304600,"rsi_14":33.55,"sma_20":39.8,"sma_60":43.61,"sma_120":44.13},{"date":"2025-01-08","open":37.91,"high":38.95,"low":37.47,"close":38.87,"volume":15589000,"rsi_14":43.68,"sma_20":39.6,"sma_60":43.44,"sma_120":44.08},{"date":"2025-01-10","open":39.61,"high":39.75,"low":37.88,"close":38.12,"volume":11971100,"rsi_14":52.32,"sma_20":39.41,"sma_60":43.27,"sma_120":44.02},{"date":"2025-01-13","open":37.8,"high":38.73,"low":37.77,"close":38.54,"volume":10418100,"rsi_14":60.14,"sma_20":39.23,"sma_60":43.14,"sma_120":43.97},{"date":"2025-01-14","open":38.84,"high":38.96,"low":38.18,"close":38.63,"volume":9801900,"rsi_14":56.11,"sma_20":39.1,"sma_60":43.0,"sma_120":43.92},{"date":"2025-01-15","open":39.71,"high":39.71,"low":38.8,"close":39.3,"volume":10618000,"rsi_14":57.25,"sma_20":39.02,"sma_60":42.87,"sma_120":43.88},{"date":"2025-01-16","open":39.46,"high":39.67,"low":38.86,"close":39.3,"volume":11793800,"rsi_14":57.57,"sma_20":38.99,"sma_60":42.73,"sma_120":43.85},{"date":"2025-01-17","open":39.36,"high":40.06,"low":39.14,"close":39.49,"volume":12045600,"rsi_14":59.35,"sma_20":38.97,"sma_60":42.6,"sma_120":43.81},{"date":"2025-01-21","open":40.02,"high":40.19,"low":39.13,"close":39.56,"volume":16558000,"rsi_14":63.69,"sma_20":39.05,"sma_60":42.47,"sma_120":43.77},{"date":"2025-01-22","open":39.7,"high":39.76,"low":38.31,"close":38.38,"volume":15882700,"rsi_14":58.06,"sma_20":39.09,"sma_60":42.32,"sma_120":43.73},{"date":"2025-01-23","open":37.41,"high":37.99,"low":35.79,"close":37.8,"volume":30475400,"rsi_14":53.34,"sma_20":39.07,"sma_60":42.18,"sma_120":43.68},{"date":"2025-01-24","open":38.02,"high":38.17,"low":36.78,"close":37.12,"volume":19076400,"rsi_14":49.48,"sma_20":39.0,"sma_60":42.03,"sma_120":43.63},{"date":"2025-01-27","open":36.54,"high":36.54,"low":35.91,"close":36.0,"volume":18550500,"rsi_14":43.28,"sma_20":38.87,"sma_60":41.87,"sma_120":43.58},{"date":"2025-01-28","open":36.21,"high":36.32,"low":34.81,"close":35.19,"volume":16842900,"rsi_14":32.3,"sma_20":38.71,"sma_60":41.69,"sma_120":43.54},{"date":"2025-01-29","open":35.32,"high":36.17,"low":35.28,"close":35.62,"volume":12599900,"rsi_14":34.59,"sma_20":38.58,"sma_60":41.53,"sma_120":43.5},{"date":"2025-01-30","open":36.0,"high":36.15,"low":35.41,"close":35.97,"volume":11821900,"rsi_14":28.88,"sma_20":38.5,"sma_60":41.39,"sma_120":43.48},{"date":"2025-01-31","open":35.7,"high":35.97,"low":35.04,"close":35.19,"volume":13385200,"rsi_14":28.77,"sma_20":38.39,"sma_60":41.22,"sma_120":43.43},{"date":"2025-02-03","open":34.72,"high":35.48,"low":34.25,"close":35.2,"volume":15940400,"rsi_14":24.46,"sma_20":38.29,"sma_60":41.05,"sma_120":43.39},{"date":"2025-02-04","open":35.37,"high":36.31,"low":35.37,"close":35.81,"volume":14490600,"rsi_14":29.81,"sma_20":38.23,"sma_60":40.88,"sma_120":43.35},{"date":"2025-02-05","open":35.61,"high":36.33,"low":35.31,"close":36.01,"volume":14888300,"rsi_14":26.57,"sma_20":38.13,"sma_60":40.71,"sma_120":43.31},{"date":"2025-02-06","open":36.85,"high":37.25,"low":36.11,"close":36.47,"volume":13748200,"rsi_14":31.1,"sma_20":38.05,"sma_60":40.52,"sma_120":43.27},{"date":"2025-02-07","open":37.79,"high":38.47,"low":37.18,"close":37.52,"volume":21532000,"rsi_14":38.24,"sma_20":37.98,"sma_60":40.38,"sma_120":43.22},{"date":"2025-02-10","open":38.17,"high":38.2,"low":37.7,"close":37.76,"volume":16243400,"rsi_14":39.38,"sma_20":37.95,"sma_60":40.27,"sma_120":43.18},{"date":"2025-02-11","open":37.02,"high":37.52,"low":36.77,"close":36.9,"volume":13957900,"rsi_14":40.99,"sma_20":37.86,"sma_60":40.17,"sma_120":43.12},{"date":"2025-02-12","open":36.98,"high":37.74,"low":36.78,"close":37.27,"volume":10946500,"rsi_14":46.67,"sma_20":37.78,"sma_60":40.09,"sma_120":43.08},{"date":"2025-02-13","open":37.98,"high":39.61,"low":37.78,"close":39.49,"volume":21444700,"rsi_14":62.46,"sma_20":37.79,"sma_60":40.04,"sma_120":43.05},{"date":"2025-02-14","open":39.79,"high":40.05,"low":38.56,"close":38.75,"volume":17559200,"rsi_14":65.09,"sma_20":37.76,"sma_60":39.98,"sma_120":43.02},{"date":"2025-02-18","open":38.76,"high":38.8,"low":37.89,"close":38.58,"volume":12261300,"rsi_14":70.07,"sma_20":37.72,"sma_60":39.91,"sma_120":42.97},{"date":"2025-02-19","open":38.24,"high":38.25,"low":37.49,"close":37.87,"volume":12101200,"rsi_14":62.85,"sma_20":37.63,"sma_60":39.82,"sma_120":42.92},{"date":"2025-02-20","open":38.23,"high":38.91,"low":37.88,"close":38.25,"volume":11471600,"rsi_14":62.98,"sma_20":37.63,"sma_60":39.74,"sma_120":42.86},{"date":"2025-02-21","open":38.24,"high":38.24,"low":36.17,"close":36.3,"volume":16151100,"rsi_14":55.58,"sma_20":37.55,"sma_60":39.63,"sma_120":42.81},{"date":"2025-02-24","open":36.51,"high":36.76,"low":36.27,"close":36.43,"volume":8418400,"rsi_14":56.1,"sma_20":37.51,"sma_60":39.52,"sma_120":42.75},{"date":"2025-02-25","open":36.51,"high":36.55,"low":35.36,"close":36.09,"volume":10618900,"rsi_14":51.4,"sma_20":37.52,"sma_60":39.39,"sma_120":42.69},{"date":"2025-02-26","open":37.84,"high":38.01,"low":37.13,"close":37.26,"volume":16632700,"rsi_14":55.79,"sma_20":37.62,"sma_60":39.3,"sma_120":42.66},{"date":"2025-02-27","open":38.08,"high":38.14,"low":36.6,"close":36.74,"volume":13147000,"rsi_14":51.22,"sma_20":37.68,"sma_60":39.19,"sma_120":42.62},{"date":"2025-02-28","open":36.04,"high":36.34,"low":35.57,"close":36.24,"volume":14779600,"rsi_14":43.74,"sma_20":37.69,"sma_60":39.07,"sma_120":42.59},{"date":"2025-03-03","open":37.4,"high":37.79,"low":34.75,"close":34.88,"volume":18101200,"rsi_14":37.38,"sma_20":37.68,"sma_60":38.94,"sma_120":42.55},{"date":"2025-03-04","open":34.75,"high":34.97,"low":33.63,"close":34.26,"volume":18310700,"rsi_14":38.17,"sma_20":37.63,"sma_60":38.79,"sma_120":42.5},{"date":"2025-03-05","open":35.75,"high":37.64,"low":35.69,"close":37.46,"volume":29191000,"rsi_14":50.7,"sma_20":37.71,"sma_60":38.7,"sma_120":42.48},{"date":"2025-03-06","open":37.31,"high":38.3,"low":36.62,"close":36.99,"volume":18546800,"rsi_14":39.82,"sma_20":37.76,"sma_60":38.62,"sma_120":42.45},{"date":"2025-03-07","open":36.5,"high":36.96,"low":35.27,"close":36.27,"volume":16969400,"rsi_14":39.86,"sma_20":37.75,"sma_60":38.53,"sma_120":42.41},{"date":"2025-03-10","open":34.95,"high":35.03,"low":33.36,"close":33.87,"volume":21433000,"rsi_14":33.72,"sma_20":37.57,"sma_60":38.38,"sma_120":42.35},{"date":"2025-03-11","open":34.12,"high":35.56,"low":33.94,"close":35.22,"volume":18345200,"rsi_14":41.26,"sma_20":37.44,"sma_60":38.27,"sma_120":42.29},{"date":"2025-03-12","open":36.14,"high":36.56,"low":35.37,"close":36.11,"volume":13995800,"rsi_14":43.14,"sma_20":37.4,"sma_60":38.16,"sma_120":42.23},{"date":"2025-03-13","open":36.06,"high":38.03,"low":36.06,"close":36.89,"volume":20682700,"rsi_14":52.04,"sma_20":37.38,"sma_60":38.09,"sma_120":42.18},{"date":"2025-03-14","open":37.39,"high":38.24,"low":37.31,"close":38.14,"volume":15203300,"rsi_14":55.49,"sma_20":37.31,"sma_60":38.04,"sma_120":42.13},{"date":"2025-03-17","open":38.28,"high":39.26,"low":38.28,"close":38.79,"volume":12880700,"rsi_14":58.5,"sma_20":37.31,"sma_60":38.02,"sma_120":42.09},{"date":"2025-03-18","open":39.39,"high":39.57,"low":38.56,"close":39.11,"volume":14569900,"rsi_14":56.17,"sma_20":37.34,"sma_60":38.01,"sma_120":42.04},{"date":"2025-03-19","open":39.07,"high":40.35,"low":38.8,"close":39.68,"volume":17519000,"rsi_14":59.77,"sma_20":37.43,"sma_60":38.04,"sma_120":41.97},{"date":"2025-03-20","open":40.3,"high":40.77,"low":39.83,"close":39.96,"volume":22075600,"rsi_14":62.52,"sma_20":37.52,"sma_60":38.08,"sma_120":41.91},{"date":"2025-03-21","open":39.23,"high":39.63,"low":38.49,"close":39.51,"volume":22336000,"rsi_14":66.62,"sma_20":37.68,"sma_60":38.1,"sma_120":41.81},{"date":"2025-03-24","open":40.73,"high":41.54,"low":40.57,"close":40.85,"volume":21356100,"rsi_14":72.47,"sma_20":37.91,"sma_60":38.14,"sma_120":41.73},{"date":"2025-03-25","open":41.43,"high":42.48,"low":41.32,"close":42.22,"volume":20804700,"rsi_14":68.55,"sma_20":38.22,"sma_60":38.2,"sma_120":41.67},{"date":"2025-03-26","open":42.45,"high":42.66,"low":40.59,"close":40.73,"volume":19408300,"rsi_14":63.5,"sma_20":38.4,"sma_60":38.24,"sma_120":41.6},{"date":"2025-03-27","open":39.95,"high":39.97,"low":38.89,"close":39.25,"volume":18010200,"rsi_14":60.22,"sma_20":38.53,"sma_60":38.26,"sma_120":41.51},{"date":"2025-03-28","open":39.16,"high":39.53,"low":37.57,"close":37.72,"volume":20227400,"rsi_14":64.0,"sma_20":38.6,"sma_60":38.27,"sma_120":41.42},{"date":"2025-03-31","open":36.58,"high":37.49,"low":35.67,"close":37.17,"volume":17462500,"rsi_14":57.51,"sma_20":38.72,"sma_60":38.26,"sma_120":41.31},{"date":"2025-04-01","open":37.36,"high":37.43,"low":36.52,"close":37.43,"volume":13121200,"rsi_14":55.38,"sma_20":38.88,"sma_60":38.27,"sma_120":41.2},{"date":"2025-04-02","open":36.91,"high":37.52,"low":36.73,"close":37.5,"volume":13166400,"rsi_14":52.62,"sma_20":38.88,"sma_60":38.27,"sma_120":41.12},{"date":"2025-04-03","open":35.32,"high":35.33,"low":32.81,"close":32.9,"volume":31999800,"rsi_14":32.48,"sma_20":38.67,"sma_60":38.19,"sma_120":40.99},{"date":"2025-04-04","open":30.58,"high":30.75,"low":27.97,"close":28.62,"volume":44734500,"rsi_14":22.65,"sma_20":38.28,"sma_60":38.03,"sma_120":40.82},{"date":"2025-04-07","open":27.52,"high":31.07,"low":27.15,"close":29.82,"volume":40398800,"rsi_14":26.12,"sma_20":38.08,"sma_60":37.87,"sma_120":40.66},{"date":"2025-04-08","open":31.08,"high":31.2,"low":28.12,"close":28.68,"volume":35158100,"rsi_14":22.54,"sma_20":37.74,"sma_60":37.71,"sma_120":40.49},{"date":"2025-04-09","open":29.38,"high":33.56,"low":28.43,"close":33.12,"volume":38575500,"rsi_14":35.89,"sma_20":37.59,"sma_60":37.62,"sma_120":40.38},{"date":"2025-04-10","open":32.12,"high":32.22,"low":29.68,"close":30.78,"volume":25658400,"rsi_14":33.27,"sma_20":37.28,"sma_60":37.48,"sma_120":40.24},{"date":"2025-04-11","open":31.34,"high":33.12,"low":31.27,"close":32.74,"volume":26250000,"rsi_14":34.84,"sma_20":37.0,"sma_60":37.37,"sma_120":40.12},{"date":"2025-04-14","open":33.45,"high":34.01,"low":32.46,"close":33.13,"volume":19645900,"rsi_14":32.36,"sma_20":36.72,"sma_60":37.26,"sma_120":40.0},{"date":"2025-04-15","open":32.83,"high":33.34,"low":32.51,"close":32.91,"volume":18742000,"rsi_14":33.82,"sma_20":36.39,"sma_60":37.15,"sma_120":39.88},{"date":"2025-04-16","open":32.91,"high":33.51,"low":32.38,"close":32.86,"volume":17261100,"rsi_14":35.91,"sma_20":36.04,"sma_60":37.03,"sma_120":39.75},{"date":"2025-04-17","open":32.89,"high":33.11,"low":31.92,"close":32.44,"volume":16988000,"rsi_14":37.73,"sma_20":35.65,"sma_60":36.93,"sma_120":39.63},{"date":"2025-04-21","open":32.66,"high":32.84,"low":31.67,"close":32.49,"volume":11419900,"rsi_14":38.84,"sma_20":35.28,"sma_60":36.84,"sma_120":39.51},{"date":"2025-04-22","open":32.96,"high":34.28,"low":32.84,"close":33.59,"volume":19264300,"rsi_14":41.09,"sma_20":34.91,"sma_60":36.78,"sma_120":39.41},{"date":"2025-04-23","open":34.95,"high":35.95,"low":34.57,"close":34.7,"volume":21643100,"rsi_14":43.7,"sma_20":34.52,"sma_60":36.75,"sma_120":39.31},{"date":"2025-04-24","open":35.08,"high":37.28,"low":34.78,"close":37.11,"volume":23970900,"rsi_14":59.52,"sma_20":34.32,"sma_60":36.78,"sma_120":39.23},{"date":"2025-04-25","open":36.5,"high":37.14,"low":36.3,"close":36.83,"volume":10958800,"rsi_14":73.35,"sma_20":34.19,"sma_60":36.8,"sma_120":39.16},{"date":"2025-04-28","open":36.54,"high":37.37,"low":36.29,"close":36.72,"volume":13380800,"rsi_14":70.88,"sma_20":34.13,"sma_60":36.81,"sma_120":39.1},{"date":"2025-04-29","open":36.85,"high":37.03,"low":36.23,"close":36.65,"volume":11269600,"rsi_14":75.91,"sma_20":34.1,"sma_60":36.83,"sma_120":39.03},{"date":"2025-04-30","open":34.41,"high":35.67,"low":33.97,"close":35.53,"volume":15777400,"rsi_14":59.57,"sma_20":33.99,"sma_60":36.83,"sma_120":38.94},{"date":"2025-05-01","open":35.54,"high":36.41,"low":35.4,"close":35.9,"volume":11614600,"rsi_14":75.4,"sma_20":33.9,"sma_60":36.83,"sma_120":38.85},{"date":"2025-05-02","open":37.1,"high":37.46,"low":36.5,"close":37.08,"volume":11932200,"rsi_14":73.22,"sma_20":34.11,"sma_60":36.85,"sma_120":38.78},{"date":"2025-05-05","open":37.17,"high":37.17,"low":36.65,"close":36.83,"volume":7701000,"rsi_14":70.0,"sma_20":34.52,"sma_60":36.85,"sma_120":38.68},{"date":"2025-05-06","open":36.67,"high":37.75,"low":36.62,"close":37.39,"volume":9778700,"rsi_14":74.76,"sma_20":34.89,"sma_60":36.85,"sma_120":38.61},{"date":"2025-05-07","open":36.99,"high":37.25,"low":36.13,"close":36.51,"volume":11879300,"rsi_14":68.43,"sma_20":35.28,"sma_60":36.82,"sma_120":38.55},{"date":"2025-05-08","open":36.64,"high":37.43,"low":36.33,"close":36.96,"volume":9814600,"rsi_14":72.72,"sma_20":35.47,"sma_60":36.82,"sma_120":38.5},{"date":"2025-05-09","open":37.3,"high":37.5,"low":36.85,"close":37.33,"volume":7306000,"rsi_14":73.58,"sma_20":35.8,"sma_60":36.82,"sma_120":38.45},{"date":"2025-05-12","open":39.55,"high":40.03,"low":38.38,"close":38.57,"volume":15649500,"rsi_14":73.93,"sma_20":36.09,"sma_60":36.8,"sma_120":38.42},{"date":"2025-05-13","open":38.78,"high":39.36,"low":38.53,"close":38.92,"volume":11879600,"rsi_14":71.88,"sma_20":36.37,"sma_60":36.8,"sma_120":38.39},{"date":"2025-05-14","open":38.55,"high":38.7,"low":38.31,"close":38.52,"volume":10292800,"rsi_14":59.23,"sma_20":36.66,"sma_60":36.8,"sma_120":38.35},{"date":"2025-05-15","open":38.07,"high":38.19,"low":37.05,"close":37.94,"volume":13149000,"rsi_14":56.95,"sma_20":36.91,"sma_60":36.79,"sma_120":38.31},{"date":"2025-05-16","open":37.56,"high":37.59,"low":36.48,"close":37.49,"volume":13552200,"rsi_14":54.64,"sma_20":37.17,"sma_60":36.78,"sma_120":38.26},{"date":"2025-05-19","open":36.88,"high":38.31,"low":36.77,"close":38.26,"volume":11107300,"rsi_14":58.95,"sma_20":37.46,"sma_60":36.81,"sma_120":38.22},{"date":"2025-05-20","open":37.91,"high":38.15,"low":37.55,"close":37.87,"volume":7848000,"rsi_14":64.16,"sma_20":37.68,"sma_60":36.83,"sma_120":38.17},{"date":"2025-05-21","open":37.59,"high":38.15,"low":37.31,"close":37.48,"volume":11012400,"rsi_14":59.55,"sma_20":37.82,"sma_60":36.85,"sma_120":38.12},{"date":"2025-05-22","open":37.16,"high":37.53,"low":36.83,"close":37.18,"volume":9415400,"rsi_14":50.67,"sma_20":37.82,"sma_60":36.85,"sma_120":38.07},{"date":"2025-05-23","open":36.7,"high":38.53,"low":36.7,"close":38.48,"volume":15295500,"rsi_14":59.74,"sma_20":37.91,"sma_60":36.87,"sma_120":38.03},{"date":"2025-05-27","open":38.6,"high":39.45,"low":38.54,"close":39.09,"volume":11247800,"rsi_14":59.98,"sma_20":38.03,"sma_60":36.92,"sma_120":38.0},{"date":"2025-05-28","open":38.85,"high":38.97,"low":38.16,"close":38.35,"volume":7689500,"rsi_14":61.04,"sma_20":38.11,"sma_60":36.98,"sma_120":37.96},{"date":"2025-05-29","open":38.82,"high":38.95,"low":38.19,"close":38.49,"volume":8927600,"rsi_14":59.51,"sma_20":38.26,"sma_60":37.04,"sma_120":37.92},{"date":"2025-05-30","open":38.3,"high":38.39,"low":37.21,"close":37.95,"volume":17241200,"rsi_14":53.73,"sma_20":38.37,"sma_60":37.05,"sma_120":37.88},{"date":"2025-06-02","open":39.53,"high":39.98,"low":39.04,"close":39.59,"volume":15316700,"rsi_14":55.95,"sma_20":38.49,"sma_60":37.09,"sma_120":37.86},{"date":"2025-06-03","open":39.14,"high":39.83,"low":38.96,"close":39.68,"volume":11741400,"rsi_14":54.55,"sma_20":38.64,"sma_60":37.15,"sma_120":37.84},{"date":"2025-06-04","open":39.95,"high":40.63,"low":39.81,"close":40.29,"volume":10979300,"rsi_14":60.37,"sma_20":38.79,"sma_60":37.25,"sma_120":37.82},{"date":"2025-06-05","open":41.4,"high":42.02,"low":40.9,"close":41.11,"volume":17270000,"rsi_14":68.05,"sma_20":39.02,"sma_60":37.35,"sma_120":37.81},{"date":"2025-06-06","open":41.43,"high":41.89,"low":40.9,"close":40.9,"volume":8501800,"rsi_14":69.93,"sma_20":39.22,"sma_60":37.43,"sma_120":37.8},{"date":"2025-06-09","open":41.4,"high":42.3,"low":41.2,"close":41.75,"volume":9938400,"rsi_14":70.21,"sma_20":39.44,"sma_60":37.51,"sma_120":37.8},{"date":"2025-06-10","open":41.84,"high":41.91,"low":41.33,"close":41.6,"volume":9460600,"rsi_14":72.27,"sma_20":39.6,"sma_60":37.56,"sma_120":37.8},{"date":"2025-06-11","open":40.82,"high":41.02,"low":39.92,"close":40.44,"volume":13530900,"rsi_14":66.13,"sma_20":39.67,"sma_60":37.59,"sma_120":37.8},{"date":"2025-06-12","open":39.84,"high":41.1,"low":39.69,"close":40.61,"volume":8750100,"rsi_14":69.0,"sma_20":39.78,"sma_60":37.61,"sma_120":37.81},{"date":"2025-06-13","open":39.62,"high":40.66,"low":39.53,"close":40.37,"volume":9722100,"rsi_14":61.88,"sma_20":39.9,"sma_60":37.62,"sma_120":37.83},{"date":"2025-06-16","open":41.04,"high":41.74,"low":40.99,"close":41.33,"volume":10508000,"rsi_14":63.46,"sma_20":40.1,"sma_60":37.64,"sma_120":37.86},{"date":"2025-06-17","open":41.16,"high":41.25,"low":40.7,"close":40.8,"volume":10291600,"rsi_14":65.09,"sma_20":40.23,"sma_60":37.66,"sma_120":37.88},{"date":"2025-06-18","open":40.8,"high":40.99,"low":40.58,"close":40.61,"volume":6185500,"rsi_14":63.0,"sma_20":40.37,"sma_60":37.65,"sma_120":37.9},{"date":"2025-06-20","open":40.67,"high":40.76,"low":39.6,"close":39.66,"volume":13986900,"rsi_14":60.02,"sma_20":40.48,"sma_60":37.6,"sma_120":37.9},{"date":"2025-06-23","open":39.49,"high":40.49,"low":39.3,"close":40.37,"volume":11692400,"rsi_14":55.11,"sma_20":40.64,"sma_60":37.59,"sma_120":37.92},{"date":"2025-06-24","open":40.38,"high":41.53,"low":40.23,"close":41.43,"volume":10817900,"rsi_14":60.16,"sma_20":40.79,"sma_60":37.63,"sma_120":37.94},{"date":"2025-06-25","open":41.21,"high":41.38,"low":40.62,"close":41.03,"volume":7114000,"rsi_14":54.42,"sma_20":40.89,"sma_60":37.68,"sma_120":37.97},{"date":"2025-06-26","open":42.78,"high":44.28,"low":42.78,"close":43.84,"volume":20484500,"rsi_14":63.18,"sma_20":41.16,"sma_60":37.79,"sma_120":38.03},{"date":"2025-06-27","open":43.48,"high":43.61,"low":42.94,"close":43.26,"volume":13661000,"rsi_14":60.97,"sma_20":41.41,"sma_60":37.89,"sma_120":38.08},{"date":"2025-06-30","open":42.99,"high":43.32,"low":42.5,"close":42.75,"volume":10256300,"rsi_14":54.79,"sma_20":41.65,"sma_60":37.97,"sma_120":38.12},{"date":"2025-07-01","open":43.38,"high":43.75,"low":42.99,"close":43.44,"volume":9385700,"rsi_14":58.38,"sma_20":41.84,"sma_60":38.15,"sma_120":38.17},{"date":"2025-07-02","open":44.13,"high":46.04,"low":43.8,"close":45.13,"volume":23271300,"rsi_14":70.45,"sma_20":42.12,"sma_60":38.43,"sma_120":38.23},{"date":"2025-07-03","open":45.12,"high":45.57,"low":44.94,"close":45.16,"volume":7607300,"rsi_14":70.09,"sma_20":42.37,"sma_60":38.68,"sma_120":38.28},{"date":"2025-07-07","open":44.62,"high":44.93,"low":43.82,"close":44.5,"volume":19630200,"rsi_14":67.56,"sma_20":42.54,"sma_60":38.95,"sma_120":38.33},{"date":"2025-07-08","open":45.03,"high":48.44,"low":44.23,"close":45.63,"volume":45175000,"rsi_14":68.02,"sma_20":42.78,"sma_60":39.16,"sma_120":38.39},{"date":"2025-07-09","open":46.09,"high":46.38,"low":44.39,"close":44.96,"volume":24277000,"rsi_14":67.24,"sma_20":42.94,"sma_60":39.39,"sma_120":38.44},{"date":"2025-07-10","open":46.13,"high":46.86,"low":45.48,"close":46.55,"volume":18640600,"rsi_14":72.06,"sma_20":43.19,"sma_60":39.63,"sma_120":38.5},{"date":"2025-07-11","open":45.26,"high":45.77,"low":45.03,"close":45.72,"volume":17122800,"rsi_14":72.64,"sma_20":43.46,"sma_60":39.84,"sma_120":38.55},{"date":"2025-07-14","open":45.19,"high":45.25,"low":44.56,"close":45.0,"volume":11484600,"rsi_14":67.28,"sma_20":43.68,"sma_60":40.04,"sma_120":38.6},{"date":"2025-07-15","open":44.76,"high":44.96,"low":42.77,"close":43.65,"volume":20312200,"rsi_14":57.53,"sma_20":43.84,"sma_60":40.22,"sma_120":38.63},{"date":"2025-07-16","open":43.42,"high":43.72,"low":42.96,"close":43.51,"volume":11377600,"rsi_14":58.62,"sma_20":43.95,"sma_60":40.4,"sma_120":38.67},{"date":"2025-07-17","open":43.4,"high":44.11,"low":43.24,"close":43.99,"volume":11027900,"rsi_14":50.0,"sma_20":44.1,"sma_60":40.6,"sma_120":38.72},{"date":"2025-07-18","open":44.37,"high":44.46,"low":43.73,"close":44.32,"volume":13554700,"rsi_14":54.18,"sma_20":44.28,"sma_60":40.78,"sma_120":38.78},{"date":"2025-07-21","open":45.09,"high":45.58,"low":44.71,"close":44.71,"volume":11250300,"rsi_14":58.36,"sma_20":44.53,"sma_60":40.94,"sma_120":38.85},{"date":"2025-07-22","open":45.12,"high":45.77,"low":44.68,"close":45.31,"volume":15316100,"rsi_14":58.02,"sma_20":44.77,"sma_60":41.08,"sma_120":38.93},{"date":"2025-07-23","open":44.19,"high":45.58,"low":44.1,"close":44.36,"volume":23135900,"rsi_14":45.42,"sma_20":44.91,"sma_60":41.2,"sma_120":39.0},{"date":"2025-07-24","open":44.48,"high":44.84,"low":43.67,"close":44.11,"volume":13223900,"rsi_14":44.12,"sma_20":45.06,"sma_60":41.33,"sma_120":39.07},{"date":"2025-07-25","open":44.1,"high":44.48,"low":43.71,"close":44.41,"volume":16011000,"rsi_14":48.8,"sma_20":45.08,"sma_60":41.45,"sma_120":39.14},{"date":"2025-07-28","open":44.2,"high":44.35,"low":41.76,"close":43.32,"volume":26374100,"rsi_14":37.58,"sma_20":45.08,"sma_60":41.58,"sma_120":39.21},{"date":"2025-07-29","open":43.48,"high":43.53,"low":42.28,"close":42.82,"volume":16495800,"rsi_14":38.03,"sma_20":45.07,"sma_60":41.7,"sma_120":39.26},{"date":"2025-07-30","open":42.78,"high":43.27,"low":37.98,"close":38.77,"volume":64894200,"rsi_14":17.27,"sma_20":44.83,"sma_60":41.72,"sma_120":39.29},{"date":"2025-07-31","open":38.53,"high":40.17,"low":38.39,"close":39.86,"volume":26276800,"rsi_14":25.68,"sma_20":44.55,"sma_60":41.77,"sma_120":39.31},{"date":"2025-08-01","open":39.51,"high":39.8,"low":38.91,"close":39.65,"volume":15601200,"rsi_14":26.78,"sma_20":44.26,"sma_60":41.81,"sma_120":39.33},{"date":"2025-08-04","open":39.8,"high":40.22,"low":39.37,"close":40.04,"volume":12727200,"rsi_14":33.09,"sma_20":44.03,"sma_60":41.86,"sma_120":39.34},{"date":"2025-08-05","open":39.99,"high":40.15,"low":39.23,"close":39.65,"volume":11521300,"rsi_14":32.35,"sma_20":43.72,"sma_60":41.91,"sma_120":39.36},{"date":"2025-08-06","open":39.87,"high":40.29,"low":39.45,"close":39.48,"volume":9498400,"rsi_14":28.86,"sma_20":43.43,"sma_60":41.94,"sma_120":39.38},{"date":"2025-08-07","open":40.33,"high":40.69,"low":39.84,"close":40.41,"volume":9660400,"rsi_14":32.58,"sma_20":43.11,"sma_60":41.97,"sma_120":39.38},{"date":"2025-08-08","open":40.99,"high":41.78,"low":40.69,"close":41.47,"volume":11828700,"rsi_14":36.35,"sma_20":42.88,"sma_60":42.01,"sma_120":39.4},{"date":"2025-08-11","open":42.16,"high":42.17,"low":40.95,"close":41.07,"volume":10676300,"rsi_14":31.86,"sma_20":42.68,"sma_60":42.05,"sma_120":39.42},{"date":"2025-08-12","open":41.35,"high":42.28,"low":41.31,"close":41.75,"volume":12573800,"rsi_14":38.49,"sma_20":42.58,"sma_60":42.11,"sma_120":39.45},{"date":"2025-08-13","open":42.25,"high":42.68,"low":41.79,"close":42.34,"volume":13120800,"rsi_14":42.35,"sma_20":42.52,"sma_60":42.19,"sma_120":39.48},{"date":"2025-08-14","open":41.89,"high":42.0,"low":41.19,"close":41.88,"volume":11933400,"rsi_14":39.28,"sma_20":42.41,"sma_60":42.24,"sma_120":39.53},{"date":"2025-08-15","open":42.3,"high":42.4,"low":41.84,"close":41.96,"volume":8885300,"rsi_14":43.59,"sma_20":42.28,"sma_60":42.31,"sma_120":39.57},{"date":"2025-08-18","open":41.74,"high":42.0,"low":41.0,"close":41.36,"volume":8325000,"rsi_14":43.39,"sma_20":42.11,"sma_60":42.37,"sma_120":39.61},{"date":"2025-08-19","open":41.39,"high":41.58,"low":40.67,"close":41.07,"volume":7630500,"rsi_14":65.68,"sma_20":41.9,"sma_60":42.44,"sma_120":39.64},{"date":"2025-08-20","open":40.76,"high":41.14,"low":40.63,"close":40.92,"volume":5526200,"rsi_14":58.29,"sma_20":41.72,"sma_60":42.47,"sma_120":39.67},{"date":"2025-08-21","open":40.72,"high":41.36,"low":40.57,"close":41.33,"volume":6181200,"rsi_14":62.71,"sma_20":41.58,"sma_60":42.51,"sma_120":39.71},{"date":"2025-08-22","open":41.43,"high":43.02,"low":41.39,"close":42.87,"volume":10822100,"rsi_14":68.29,"sma_20":41.5,"sma_60":42.58,"sma_120":39.78},{"date":"2025-08-25","open":43.01,"high":43.44,"low":42.94,"close":43.28,"volume":12596800,"rsi_14":73.34,"sma_20":41.49,"sma_60":42.66,"sma_120":39.85},{"date":"2025-08-26","open":43.12,"high":43.99,"low":43.04,"close":43.93,"volume":11824700,"rsi_14":76.95,"sma_20":41.55,"sma_60":42.76,"sma_120":39.9},{"date":"2025-08-27","open":43.52,"high":43.64,"low":43.06,"close":43.46,"volume":11201800,"rsi_14":69.5,"sma_20":41.78,"sma_60":42.82,"sma_120":39.96},{"date":"2025-08-28","open":43.7,"high":44.14,"low":43.49,"close":43.95,"volume":9253900,"rsi_14":67.12,"sma_20":41.99,"sma_60":42.89,"sma_120":40.02},{"date":"2025-08-29","open":43.91,"high":44.31,"low":43.68,"close":43.98,"volume":7371000,"rsi_14":71.24,"sma_20":42.21,"sma_60":42.95,"sma_120":40.1},{"date":"2025-09-02","open":43.35,"high":44.53,"low":42.34,"close":44.52,"volume":12166300,"rsi_14":70.61,"sma_20":42.43,"sma_60":43.0,"sma_120":40.18},{"date":"2025-09-03","open":44.82,"high":45.86,"low":44.68,"close":45.77,"volume":12237800,"rsi_14":73.29,"sma_20":42.74,"sma_60":43.08,"sma_120":40.25},{"date":"2025-09-04","open":45.29,"high":45.71,"low":44.75,"close":45.63,"volume":8509000,"rsi_14":76.58,"sma_20":43.05,"sma_60":43.14,"sma_120":40.32},{"date":"2025-09-05","open":46.28,"high":46.58,"low":45.31,"close":45.9,"volume":8069200,"rsi_14":77.19,"sma_20":43.33,"sma_60":43.21,"sma_120":40.39},{"date":"2025-09-08","open":46.09,"high":46.31,"low":45.07,"close":46.22,"volume":10436400,"rsi_14":84.92,"sma_20":43.57,"sma_60":43.31,"sma_120":40.45},{"date":"2025-09-09","open":44.89,"high":45.67,"low":43.21,"close":43.48,"volume":24956700,"rsi_14":62.78,"sma_20":43.69,"sma_60":43.35,"sma_120":40.48},{"date":"2025-09-10","open":43.87,"high":45.04,"low":43.81,"close":44.46,"volume":16678900,"rsi_14":67.25,"sma_20":43.83,"sma_60":43.42,"sma_120":40.52},{"date":"2025-09-11","open":44.45,"high":45.72,"low":44.38,"close":45.49,"volume":14919200,"rsi_14":69.13,"sma_20":43.99,"sma_60":43.48,"sma_120":40.56},{"date":"2025-09-12","open":44.77,"high":45.07,"low":43.51,"close":44.3,"volume":16046300,"rsi_14":56.78,"sma_20":44.11,"sma_60":43.54,"sma_120":40.6},{"date":"2025-09-15","open":44.08,"high":45.32,"low":43.94,"close":45.21,"volume":12670200,"rsi_14":58.76,"sma_20":44.27,"sma_60":43.61,"sma_120":40.63},{"date":"2025-09-16","open":45.22,"high":45.47,"low":44.39,"close":44.87,"volume":10043200,"rsi_14":54.39,"sma_20":44.45,"sma_60":43.7,"sma_120":40.65},{"date":"2025-09-17","open":44.67,"high":45.85,"low":44.36,"close":44.66,"volume":8951800,"rsi_14":55.79,"sma_20":44.63,"sma_60":43.77,"sma_120":40.68},{"date":"2025-09-18","open":44.57,"high":45.01,"low":44.17,"close":44.51,"volume":13174400,"rsi_14":52.75,"sma_20":44.81,"sma_60":43.82,"sma_120":40.72},{"date":"2025-09-19","open":44.82,"high":45.27,"low":44.29,"close":44.52,"volume":21120200,"rsi_14":52.65,"sma_20":44.97,"sma_60":43.87,"sma_120":40.78},{"date":"2025-09-22","open":44.41,"high":44.95,"low":44.12,"close":44.73,"volume":11980600,"rsi_14":51.12,"sma_20":45.07,"sma_60":43.88,"sma_120":40.84},{"date":"2025-09-23","open":44.96,"high":45.85,"low":44.71,"close":44.93,"volume":14308500,"rsi_14":45.16,"sma_20":45.15,"sma_60":43.91,"sma_120":40.9},{"date":"2025-09-24","open":41.43,"high":41.59,"low":37.3,"close":37.31,"volume":91311700,"rsi_14":24.3,"sma_20":44.82,"sma_60":43.81,"sma_120":40.89},{"date":"2025-09-25","open":37.18,"high":37.18,"low":34.82,"close":35.01,"volume":86778600,"rsi_14":20.11,"sma_20":44.39,"sma_60":43.67,"sma_120":40.91},{"date":"2025-09-26","open":35.16,"high":35.97,"low":34.96,"close":35.41,"volume":41515800,"rsi_14":20.5,"sma_20":43.96,"sma_60":43.5,"sma_120":40.96},{"date":"2025-09-29","open":36.01,"high":37.75,"low":35.71,"close":36.77,"volume":40224700,"rsi_14":30.19,"sma_20":43.6,"sma_60":43.36,"sma_120":41.02},{"date":"2025-09-30","open":37.59,"high":38.96,"low":36.85,"close":38.85,"volume":38973100,"rsi_14":34.45,"sma_20":43.31,"sma_60":43.26,"sma_120":41.1},{"date":"2025-10-01","open":38.66,"high":39.11,"low":38.47,"close":38.72,"volume":19117000,"rsi_14":30.25,"sma_20":42.95,"sma_60":43.14,"sma_120":41.15},{"date":"2025-10-02","open":39.0,"high":39.58,"low":37.83,"close":38.5,"volume":23508900,"rsi_14":32.07,"sma_20":42.59,"sma_60":43.03,"sma_120":41.21},{"date":"2025-10-03","open":39.28,"high":39.97,"low":38.55,"close":39.29,"volume":23921600,"rsi_14":31.56,"sma_20":42.26,"sma_60":42.9,"sma_120":41.26},{"date":"2025-10-06","open":39.81,"high":40.85,"low":39.19,"close":39.94,"volume":26706800,"rsi_14":34.91,"sma_20":41.94,"sma_60":42.8,"sma_120":41.32},{"date":"2025-10-07","open":40.33,"high":40.92,"low":39.78,"close":40.31,"volume":19846800,"rsi_14":36.79,"sma_20":41.78,"sma_60":42.72,"sma_120":41.38},{"date":"2025-10-08","open":41.55,"high":42.62,"low":41.47,"close":42.44,"volume":25769000,"rsi_14":44.43,"sma_20":41.68,"sma_60":42.7,"sma_120":41.46},{"date":"2025-10-09","open":44.11,"high":44.37,"low":42.15,"close":42.9,"volume":23238000,"rsi_14":45.74,"sma_20":41.55,"sma_60":42.69,"sma_120":41.54},{"date":"2025-10-10","open":43.26,"high":43.26,"low":40.35,"close":40.49,"volume":24243400,"rsi_14":39.96,"sma_20":41.36,"sma_60":42.63,"sma_120":41.61},{"date":"2025-10-13","open":42.88,"high":43.09,"low":41.88,"close":42.38,"volume":15475300,"rsi_14":44.4,"sma_20":41.22,"sma_60":42.59,"sma_120":41.68},{"date":"2025-10-14","open":41.17,"high":42.03,"low":40.12,"close":41.57,"volume":16563400,"rsi_14":63.32,"sma_20":41.05,"sma_60":42.54,"sma_120":41.74},{"date":"2025-10-15","open":42.59,"high":42.59,"low":41.03,"close":41.46,"volume":16028100,"rsi_14":72.64,"sma_20":40.88,"sma_60":42.47,"sma_120":41.77},{"date":"2025-10-16","open":41.77,"high":41.79,"low":40.97,"close":41.45,"volume":15081000,"rsi_14":71.76,"sma_20":40.72,"sma_60":42.42,"sma_120":41.81},{"date":"2025-10-17","open":41.35,"high":41.74,"low":40.47,"close":40.94,"volume":14027500,"rsi_14":65.83,"sma_20":40.53,"sma_60":42.36,"sma_120":41.84},{"date":"2025-10-20","open":41.68,"high":41.97,"low":41.18,"close":41.94,"volume":12617500,"rsi_14":62.66,"sma_20":40.38,"sma_60":42.32,"sma_120":41.88},{"date":"2025-10-21","open":40.96,"high":41.27,"low":40.42,"close":41.07,"volume":12932200,"rsi_14":58.89,"sma_20":40.18,"sma_60":42.27,"sma_120":41.93},{"date":"2025-10-22","open":40.41,"high":40.96,"low":39.88,"close":40.54,"volume":12134400,"rsi_14":57.47,"sma_20":40.34,"sma_60":42.23,"sma_120":41.97},{"date":"2025-10-23","open":41.21,"high":42.0,"low":40.82,"close":40.99,"volume":18292600,"rsi_14":56.27,"sma_20":40.63,"sma_60":42.27,"sma_120":42.0},{"date":"2025-10-24","open":40.92,"high":41.38,"low":40.22,"close":41.13,"volume":10605300,"rsi_14":54.4,"sma_20":40.91,"sma_60":42.29,"sma_120":42.03},{"date":"2025-10-27","open":41.48,"high":41.48,"low":40.21,"close":40.86,"volume":14374400,"rsi_14":51.73,"sma_20":41.11,"sma_60":42.31,"sma_120":42.06},{"date":"2025-10-28","open":40.35,"high":41.7,"low":40.26,"close":40.93,"volume":11973800,"rsi_14":41.38,"sma_20":41.21,"sma_60":42.32,"sma_120":42.09},{"date":"2025-10-29","open":41.47,"high":43.23,"low":41.31,"close":41.94,"volume":19707800,"rsi_14":44.56,"sma_20":41.36,"sma_60":42.35,"sma_120":42.13},{"date":"2025-10-30","open":41.51,"high":42.09,"low":40.62,"close":41.48,"volume":11822900,"rsi_14":55.1,"sma_20":41.51,"sma_60":42.38,"sma_120":42.16},{"date":"2025-10-31","open":41.34,"high":42.27,"low":41.02,"close":41.45,"volume":11939500,"rsi_14":41.64,"sma_20":41.61,"sma_60":42.4,"sma_120":42.18},{"date":"2025-11-03","open":41.33,"high":41.34,"low":40.19,"close":40.94,"volume":13717200,"rsi_14":43.6,"sma_20":41.65,"sma_60":42.39,"sma_120":42.2},{"date":"2025-11-04","open":39.73,"high":39.79,"low":38.89,"close":39.19,"volume":14388400,"rsi_14":35.07,"sma_20":41.59,"sma_60":42.35,"sma_120":42.2},{"date":"2025-11-05","open":39.65,"high":40.43,"low":39.39,"close":39.97,"volume":12057600,"rsi_14":41.18,"sma_20":41.46,"sma_60":42.32,"sma_120":42.22},{"date":"2025-11-06","open":39.67,"high":39.68,"low":38.31,"close":38.42,"volume":25307300,"rsi_14":36.67,"sma_20":41.22,"sma_60":42.25,"sma_120":42.22},{"date":"2025-11-07","open":39.69,"high":39.77,"low":38.52,"close":39.58,"volume":17305700,"rsi_14":37.66,"sma_20":41.17,"sma_60":42.21,"sma_120":42.23},{"date":"2025-11-10","open":40.55,"high":41.01,"low":40.11,"close":40.71,"volume":13890600,"rsi_14":48.18,"sma_20":41.08,"sma_60":42.19,"sma_120":42.25},{"date":"2025-11-11","open":40.59,"high":41.1,"low":40.21,"close":40.83,"volume":10730700,"rsi_14":51.53,"sma_20":41.03,"sma_60":42.18,"sma_120":42.28},{"date":"2025-11-12","open":41.23,"high":42.01,"low":41.23,"close":41.56,"volume":12842900,"rsi_14":52.97,"sma_20":41.04,"sma_60":42.18,"sma_120":42.31},{"date":"2025-11-13","open":41.6,"high":41.64,"low":39.97,"close":40.3,"volume":10381700,"rsi_14":46.2,"sma_20":40.98,"sma_60":42.17,"sma_120":42.32},{"date":"2025-11-14","open":39.4,"high":40.43,"low":38.65,"close":39.92,"volume":10358500,"rsi_14":45.74,"sma_20":40.93,"sma_60":42.14,"sma_120":42.33},{"date":"2025-11-17","open":39.75,"high":39.79,"low":38.64,"close":38.77,"volume":17578500,"rsi_14":41.04,"sma_20":40.77,"sma_60":42.07,"sma_120":42.33},{"date":"2025-11-18","open":41.5,"high":41.56,"low":39.7,"close":39.76,"volume":23695200,"rsi_14":40.94,"sma_20":40.7,"sma_60":42.01,"sma_120":42.34},{"date":"2025-11-19","open":40.67,"high":41.97,"low":40.53,"close":41.01,"volume":19873600,"rsi_14":48.14,"sma_20":40.73,"sma_60":41.96,"sma_120":42.36},{"date":"2025-11-20","open":41.65,"high":41.65,"low":39.08,"close":39.4,"volume":15648000,"rsi_14":42.85,"sma_20":40.65,"sma_60":41.89,"sma_120":42.35},{"date":"2025-11-21","open":39.6,"high":40.06,"low":38.62,"close":39.64,"volume":18896900,"rsi_14":45.38,"sma_20":40.57,"sma_60":41.81,"sma_120":42.35},{"date":"2025-11-24","open":39.66,"high":40.88,"low":39.66,"close":40.55,"volume":15241000,"rsi_14":55.13,"sma_20":40.56,"sma_60":41.75,"sma_120":42.35},{"date":"2025-11-25","open":41.0,"high":41.54,"low":40.73,"close":40.83,"volume":11446600,"rsi_14":53.35,"sma_20":40.55,"sma_60":41.69,"sma_120":42.35},{"date":"2025-11-26","open":41.53,"high":42.24,"low":41.32,"close":41.9,"volume":13339400,"rsi_14":64.16,"sma_20":40.55,"sma_60":41.62,"sma_120":42.35},{"date":"2025-11-28","open":42.51,"high":43.15,"low":42.07,"close":42.73,"volume":8848100,"rsi_14":63.18,"sma_20":40.61,"sma_60":41.57,"sma_120":42.36},{"date":"2025-12-01","open":43.14,"high":43.67,"low":42.75,"close":42.82,"volume":14614800,"rsi_14":59.65,"sma_20":40.68,"sma_60":41.52,"sma_120":42.36},{"date":"2025-12-02","open":42.93,"high":43.16,"low":42.06,"close":42.72,"volume":11131900,"rsi_14":58.67,"sma_20":40.77,"sma_60":41.45,"sma_120":42.38},{"date":"2025-12-03","open":44.07,"high":44.82,"low":43.87,"close":44.27,"volume":22864300,"rsi_14":61.54,"sma_20":41.03,"sma_60":41.47,"sma_120":42.41},{"date":"2025-12-04","open":43.77,"high":44.48,"low":43.4,"close":44.35,"volume":12392100,"rsi_14":69.22,"sma_20":41.25,"sma_60":41.46,"sma_120":42.44},{"date":"2025-12-05","open":45.0,"high":45.7,"low":44.85,"close":44.93,"volume":20208100,"rsi_14":73.33,"sma_20":41.57,"sma_60":41.45,"sma_120":42.47},{"date":"2025-12-08","open":45.11,"high":45.45,"low":44.47,"close":44.73,"volume":16538400,"rsi_14":80.49,"sma_20":41.83,"sma_60":41.45,"sma_120":42.5},{"date":"2025-12-09","open":43.87,"high":44.93,"low":43.67,"close":44.54,"volume":10310100,"rsi_14":76.55,"sma_20":42.03,"sma_60":41.44,"sma_120":42.53},{"date":"2025-12-10","open":44.62,"high":46.18,"low":44.43,"close":46.18,"volume":17054800,"rsi_14":77.54,"sma_20":42.29,"sma_60":41.46,"sma_120":42.58},{"date":"2025-12-11","open":46.31,"high":48.04,"low":46.16,"close":47.83,"volume":20741000,"rsi_14":94.73,"sma_20":42.61,"sma_60":41.51,"sma_120":42.64},{"date":"2025-12-12","open":48.47,"high":48.71,"low":46.53,"close":47.1,"volume":17034900,"rsi_14":87.66,"sma_20":42.95,"sma_60":41.55,"sma_120":42.68},{"date":"2025-12-15","open":48.53,"high":48.57,"low":47.11,"close":47.24,"volume":15437700,"rsi_14":86.62,"sma_20":43.32,"sma_60":41.59,"sma_120":42.73},{"date":"2025-12-16","open":47.03,"high":47.4,"low":46.35,"close":47.26,"volume":15481500,"rsi_14":86.23,"sma_20":43.75,"sma_60":41.63,"sma_120":42.76},{"date":"2025-12-17","open":47.83,"high":47.96,"low":47.09,"close":47.54,"volume":15613000,"rsi_14":84.87,"sma_20":44.14,"sma_60":41.67,"sma_120":42.79},{"date":"2025-12-18","open":47.79,"high":48.02,"low":47.04,"close":47.64,"volume":15029500,"rsi_14":83.38,"sma_20":44.47,"sma_60":41.84,"sma_120":42.83},{"date":"2025-12-19","open":47.79,"high":49.35,"low":47.79,"close":48.86,"volume":21954800,"rsi_14":85.6,"sma_20":44.95,"sma_60":42.07,"sma_120":42.87},{"date":"2025-12-22","open":49.71,"high":50.65,"low":49.62,"close":50.34,"volume":15316600,"rsi_14":88.62,"sma_20":45.49,"sma_60":42.32,"sma_120":42.91},{"date":"2025-12-23","open":51.31,"high":51.98,"low":50.69,"close":51.59,"volume":14155700,"rsi_14":88.27,"sma_20":46.04,"sma_60":42.57,"sma_120":42.96},{"date":"2025-12-24","open":51.62,"high":51.68,"low":50.93,"close":51.61,"volume":4073900,"rsi_14":88.19,"sma_20":46.58,"sma_60":42.78,"sma_120":43.02},{"date":"2025-12-26","open":52.74,"high":53.45,"low":52.33,"close":52.73,"volume":14848300,"rsi_14":88.81,"sma_20":47.13,"sma_60":43.01,"sma_120":43.08},{"date":"2025-12-29","open":51.27,"high":51.91,"low":50.87,"close":51.18,"volume":15231700,"rsi_14":78.27,"sma_20":47.55,"sma_60":43.22,"sma_120":43.12},{"date":"2025-12-30","open":51.93,"high":52.07,"low":50.55,"close":51.11,"volume":10055700,"rsi_14":79.17,"sma_20":47.97,"sma_60":43.42,"sma_120":43.16},{"date":"2025-12-31","open":51.0,"high":51.21,"low":50.36,"close":50.49,"volume":8776800,"rsi_14":71.07,"sma_20":48.36,"sma_60":43.59,"sma_120":43.2},{"date":"2026-01-02","open":51.43,"high":51.88,"low":50.7,"close":51.62,"volume":11518400,"rsi_14":69.53,"sma_20":48.73,"sma_60":43.78,"sma_120":43.25},{"date":"2026-01-05","open":53.31,"high":54.13,"low":52.98,"close":54.09,"volume":26935100,"rsi_14":80.49,"sma_20":49.22,"sma_60":43.97,"sma_120":43.34},{"date":"2026-01-06","open":55.68,"high":56.78,"low":55.34,"close":55.82,"volume":35253300,"rsi_14":82.86,"sma_20":49.77,"sma_60":44.19,"sma_120":43.44},{"date":"2026-01-07","open":54.9,"high":55.25,"low":53.53,"close":55.17,"volume":20894000,"rsi_14":78.92,"sma_20":50.29,"sma_60":44.43,"sma_120":43.53},{"date":"2026-01-08","open":54.3,"high":54.3,"low":52.98,"close":53.9,"volume":22333100,"rsi_14":71.68,"sma_20":50.76,"sma_60":44.62,"sma_120":43.61},{"date":"2026-01-09","open":55.12,"high":56.38,"low":54.25,"close":56.2,"volume":19272700,"rsi_14":75.37,"sma_20":51.27,"sma_60":44.86,"sma_120":43.7},{"date":"2026-01-12","open":57.41,"high":58.48,"low":56.82,"close":58.36,"volume":20373700,"rsi_14":76.67,"sma_20":51.8,"sma_60":45.15,"sma_120":43.81},{"date":"2026-01-13","open":59.67,"high":59.74,"low":58.08,"close":58.99,"volume":22060100,"rsi_14":75.5,"sma_20":52.4,"sma_60":45.44,"sma_120":43.93},{"date":"2026-01-14","open":59.86,"high":60.35,"low":58.77,"close":59.99,"volume":19747500,"rsi_14":75.13,"sma_20":53.04,"sma_60":45.76,"sma_120":44.06},{"date":"2026-01-15","open":58.78,"high":60.29,"low":58.5,"close":59.76,"volume":18285700,"rsi_14":73.4,"sma_20":53.66,"sma_60":46.06,"sma_120":44.19},{"date":"2026-01-16","open":58.43,"high":58.65,"low":57.5,"close":58.51,"volume":21629929,"rsi_14":84.04,"sma_20":41.4,"sma_60":41.83,"sma_120":42.49},{"date":"2026-01-20","open":58.9,"high":60.17,"low":58.15,"close":59.87,"volume":19583600,"rsi_14":75.1,"sma_20":54.81,"sma_60":46.67,"sma_120":44.45},{"date":"2026-01-21","open":61.34,"high":61.92,"low":59.55,"close":60.37,"volume":25719800,"rsi_14":76.13,"sma_20":55.38,"sma_60":46.99,"sma_120":44.63},{"date":"2026-01-22","open":60.57,"high":61.54,"low":58.04,"close":58.65,"volume":25597200,"rsi_14":71.6,"sma_20":55.79,"sma_60":47.28,"sma_120":44.79},{"date":"2026-01-23","open":59.55,"high":60.6,"low":58.18,"close":60.2,"volume":24545800,"rsi_14":72.22,"sma_20":56.22,"sma_60":47.61,"sma_120":44.96},{"date":"2026-01-26","open":63.2,"high":63.36,"low":60.89,"close":60.96,"volume":31620200,"rsi_14":69.47,"sma_20":56.68,"sma_60":47.94,"sma_120":45.13},{"date":"2026-01-27","open":61.29,"high":62.96,"low":61.06,"close":62.66,"volume":20123700,"rsi_14":69.4,"sma_20":57.17,"sma_60":48.28,"sma_120":45.32},{"date":"2026-01-28","open":63.91,"high":64.45,"low":61.81,"close":63.41,"volume":22636500,"rsi_14":73.32,"sma_20":57.78,"sma_60":48.65,"sma_120":45.52},{"date":"2026-01-29","open":69.15,"high":69.2,"low":62.9,"close":64.91,"volume":48277600,"rsi_14":80.91,"sma_20":58.47,"sma_60":49.04,"sma_120":45.72},{"date":"2026-01-30","open":61.53,"high":61.71,"low":58.46,"close":60.02,"volume":40774400,"rsi_14":59.14,"sma_20":58.94,"sma_60":49.36,"sma_120":45.87},{"date":"2026-02-02","open":59.68,"high":61.04,"low":59.36,"close":60.55,"volume":21334600,"rsi_14":55.51,"sma_20":59.38,"sma_60":49.71,"sma_120":46.03},{"date":"2026-02-03","open":63.87,"high":64.74,"low":62.39,"close":64.45,"volume":31102700,"rsi_14":62.19,"sma_20":59.89,"sma_60":50.12,"sma_120":46.22},{"date":"2026-02-04","open":64.76,"high":65.43,"low":60.77,"close":61.65,"volume":31834200,"rsi_14":53.19,"sma_20":60.18,"sma_60":50.51,"sma_120":46.38},{"date":"2026-02-05","open":59.75,"high":60.72,"low":58.03,"close":59.02,"volume":22330400,"rsi_14":48.57,"sma_20":60.36,"sma_60":50.83,"sma_120":46.52},{"date":"2026-02-06","open":60.15,"high":60.8,"low":59.51,"close":60.46,"volume":20119100,"rsi_14":53.75,"sma_20":60.69,"sma_60":51.16,"sma_120":46.67},{"date":"2026-02-09","open":61.15,"high":63.95,"low":61.07,"close":63.39,"volume":14752000,"rsi_14":56.39,"sma_20":61.04,"sma_60":51.53,"sma_120":46.86},{"date":"2026-02-10","open":62.82,"high":63.3,"low":61.86,"close":63.04,"volume":11638422,"rsi_14":85.79,"sma_20":42.48,"sma_60":42.12,"sma_120":42.66},{"date":"2026-02-11","open":64.85,"high":65.32,"low":62.9,"close":65.24,"volume":15472533,"rsi_14":86.66,"sma_20":43.69,"sma_60":42.43,"sma_120":42.87},{"date":"2026-02-12","open":65.75,"high":65.76,"low":61.04,"close":61.83,"volume":23459941,"rsi_14":78.23,"sma_20":44.82,"sma_60":42.73,"sma_120":43.04},{"date":"2026-02-13","open":60.94,"high":63.13,"low":59.96,"close":62.63,"volume":14370639,"rsi_14":81.53,"sma_20":45.95,"sma_60":43.03,"sma_120":43.22},{"date":"2026-02-17","open":61.27,"high":61.27,"low":58.98,"close":60.88,"volume":12229608,"rsi_14":78.53,"sma_20":47.07,"sma_60":43.28,"sma_120":43.38},{"date":"2026-02-18","open":62.55,"high":62.96,"low":61.34,"close":62.34,"volume":17244800,"rsi_14":48.23,"sma_20":62.04,"sma_60":53.77,"sma_120":47.87},{"date":"2026-02-19","open":61.22,"high":62.37,"low":59.94,"close":62.36,"volume":13357900,"rsi_14":45.59,"sma_20":62.14,"sma_60":54.16,"sma_120":48.02},{"date":"2026-02-20","open":61.83,"high":64.17,"low":61.69,"close":64.12,"volume":14680034,"rsi_14":82.67,"sma_20":48.3,"sma_60":43.61,"sma_120":43.57},{"date":"2026-02-23","open":64.02,"high":65.71,"low":63.66,"close":65.33,"volume":15631300,"rsi_14":59.01,"sma_20":62.67,"sma_60":54.98,"sma_120":48.37},{"date":"2026-02-24","open":65.16,"high":68.6,"low":64.58,"close":67.65,"volume":19685923,"rsi_14":83.74,"sma_20":49.65,"sma_60":43.98,"sma_120":43.8},{"date":"2026-02-25","open":68.79,"high":69.51,"low":67.91,"close":68.59,"volume":15821635,"rsi_14":83.61,"sma_20":51.03,"sma_60":44.37,"sma_120":44.04},{"date":"2026-02-26","open":68.03,"high":68.35,"low":65.58,"close":68.15,"volume":17667208,"rsi_14":86.12,"sma_20":52.36,"sma_60":44.76,"sma_120":44.26},{"date":"2026-02-27","open":68.16,"high":68.7,"low":66.64,"close":67.85,"volume":19425677,"rsi_14":85.36,"sma_20":53.74,"sma_60":45.15,"sma_120":44.48},{"date":"2026-03-02","open":66.98,"high":68.45,"low":66.22,"close":68.06,"volume":15667884,"rsi_14":85.08,"sma_20":55.15,"sma_60":45.54,"sma_120":44.7},{"date":"2026-03-03","open":63.39,"high":65.5,"low":60.67,"close":65.35,"volume":25379260,"rsi_14":79.43,"sma_20":56.47,"sma_60":45.87,"sma_120":44.88},{"date":"2026-03-04","open":66.75,"high":67.63,"low":65.56,"close":65.71,"volume":17425848,"rsi_14":79.08,"sma_20":57.77,"sma_60":46.22,"sma_120":45.06},{"date":"2026-03-05","open":63.94,"high":64.04,"low":61.15,"close":62.45,"volume":22782754,"rsi_14":57.19,"sma_20":58.84,"sma_60":46.63,"sma_120":45.22},{"date":"2026-03-06","open":60.43,"high":60.99,"low":58.5,"close":59.16,"volume":25912807,"rsi_14":42.59,"sma_20":59.83,"sma_60":47.03,"sma_120":45.35},{"date":"2026-03-09","open":57.19,"high":60.29,"low":55.33,"close":60.28,"volume":26276046,"rsi_14":40.23,"sma_20":60.86,"sma_60":47.45,"sma_120":45.47},{"date":"2026-03-10","open":60.85,"high":62.9,"low":60.51,"close":62.19,"volume":16971217,"rsi_14":50.78,"sma_20":61.94,"sma_60":47.87,"sma_120":45.61},{"date":"2026-03-11","open":60.84,"high":61.59,"low":59.45,"close":61.33,"volume":17753223,"rsi_14":47.21,"sma_20":62.96,"sma_60":48.24,"sma_120":45.75},{"date":"2026-03-12","open":60.54,"high":60.69,"low":58.71,"close":59.01,"volume":17551636,"rsi_14":46.11,"sma_20":63.81,"sma_60":48.57,"sma_120":45.86},{"date":"2026-03-13","open":58.84,"high":58.86,"low":55.78,"close":56.19,"volume":21443238,"rsi_14":33.49,"sma_20":63.69,"sma_60":48.87,"sma_120":45.95},{"date":"2026-03-16","open":57.02,"high":58.06,"low":56.61,"close":57.73,"volume":17824120,"rsi_14":27.48,"sma_20":63.43,"sma_60":49.17,"sma_120":46.04},{"date":"2026-03-17","open":58.05,"high":58.47,"low":57.33,"close":57.89,"volume":10610252,"rsi_14":24.86,"sma_20":63.06,"sma_60":49.47,"sma_120":46.13},{"date":"2026-03-18","open":56.09,"high":56.52,"low":54.85,"close":55.26,"volume":17258708,"rsi_14":22.52,"sma_20":62.73,"sma_60":49.71,"sma_120":46.22},{"date":"2026-03-19","open":52.3,"high":53.81,"low":50.62,"close":53.44,"volume":27550304,"rsi_14":21.16,"sma_20":62.27,"sma_60":49.89,"sma_120":46.29},{"date":"2026-03-20","open":52.89,"high":53.74,"low":51.33,"close":51.91,"volume":25007255,"rsi_14":19.43,"sma_20":61.82,"sma_60":50.04,"sma_120":46.36},{"date":"2026-03-23","open":54.09,"high":55.12,"low":53.06,"close":54.75,"volume":24888580,"rsi_14":30.05,"sma_20":61.35,"sma_60":50.27,"sma_120":46.45},{"date":"2026-03-24","open":54.05,"high":56.43,"low":53.8,"close":56.29,"volume":17122957,"rsi_14":32.99,"sma_20":60.78,"sma_60":50.5,"sma_120":46.55},{"date":"2026-03-25","open":57.63,"high":57.95,"low":56.63,"close":56.9,"volume":13964973,"rsi_14":38.88,"sma_20":60.19,"sma_60":50.75,"sma_120":46.65},{"date":"2026-03-26","open":55.17,"high":56.02,"low":54.71,"close":55.64,"volume":16016523,"rsi_14":42.34,"sma_20":59.56,"sma_60":50.99,"sma_120":46.73},{"date":"2026-03-27","open":54.97,"high":56.98,"low":54.74,"close":56.05,"volume":12327436,"rsi_14":40.54,"sma_20":58.97,"sma_60":51.23,"sma_120":46.82},{"date":"2026-03-30","open":57.38,"high":57.95,"low":53.99,"close":54.46,"volume":14246651,"rsi_14":32.36,"sma_20":58.29,"sma_60":51.46,"sma_120":46.91},{"date":"2026-03-31","open":56.14,"high":58.8,"low":56.07,"close":58.58,"volume":18882485,"rsi_14":44.6,"sma_20":57.96,"sma_60":51.73,"sma_120":47.02},{"date":"2026-04-01","open":60.54,"high":61.84,"low":59.69,"close":60.99,"volume":23683987,"rsi_14":53.95,"sma_20":57.72,"sma_60":52.06,"sma_120":47.17},{"date":"2026-04-02","open":58.84,"high":62.33,"low":58.84,"close":61.17,"volume":16879991,"rsi_14":61.01,"sma_20":57.65,"sma_60":52.41,"sma_120":47.32},{"date":"2026-04-06","open":60.89,"high":61.51,"low":60.19,"close":60.84,"volume":8511516,"rsi_14":57.26,"sma_20":57.74,"sma_60":52.74,"sma_120":47.5},{"date":"2026-04-07","open":60.52,"high":60.91,"low":59.48,"close":60.55,"volume":18276932,"rsi_14":56.18,"sma_20":57.75,"sma_60":53.06,"sma_120":47.67},{"date":"2026-04-08","open":65.02,"high":65.65,"low":63.8,"close":64.88,"volume":20338046,"rsi_14":70.7,"sma_20":57.89,"sma_60":53.46,"sma_120":47.88},{"date":"2026-04-09","open":64.98,"high":66.52,"low":64.43,"close":66.22,"volume":12664651,"rsi_14":78.1,"sma_20":58.14,"sma_60":53.88,"sma_120":48.1},{"date":"2026-04-10","open":67.01,"high":68.18,"low":66.87,"close":67.57,"volume":15706780,"rsi_14":84.68,"sma_20":58.57,"sma_60":54.31,"sma_120":48.33},{"date":"2026-04-13","open":66.62,"high":68.32,"low":66.62,"close":67.8,"volume":13134066,"rsi_14":82.68,"sma_20":59.15,"sma_60":54.75,"sma_120":48.57},{"date":"2026-04-14","open":68.31,"high":68.6,"low":67.34,"close":68.04,"volume":12330771,"rsi_14":81.47,"sma_20":59.66,"sma_60":55.19,"sma_120":48.79},{"date":"2026-04-15","open":67.88,"high":69.37,"low":67.46,"close":68.62,"volume":15405565,"rsi_14":81.29,"sma_20":60.2,"sma_60":55.65,"sma_120":49.02},{"date":"2026-04-16","open":68.79,"high":69.42,"low":67.64,"close":68.2,"volume":10342666,"rsi_14":85.15,"sma_20":60.84,"sma_60":56.13,"sma_120":49.24},{"date":"2026-04-17","open":69.28,"high":70.62,"low":67.71,"close":70.12,"volume":20218342,"rsi_14":86.32,"sma_20":61.67,"sma_60":56.63,"sma_120":49.48},{"date":"2026-04-20","open":69.45,"high":70.88,"low":69.15,"close":70.09,"volume":12297778,"rsi_14":93.94,"sma_20":62.57,"sma_60":57.15,"sma_120":49.7},{"date":"2026-04-21","open":69.91,"high":70.63,"low":67.38,"close":67.49,"volume":17092832,"rsi_14":77.21,"sma_20":63.2,"sma_60":57.62,"sma_120":49.92},{"date":"2026-04-22","open":69.3,"high":70.4,"low":69.09,"close":70.27,"volume":14213133,"rsi_14":77.72,"sma_20":63.9,"sma_60":58.11,"sma_120":50.15},{"date":"2026-04-23","open":62.19,"high":65.12,"low":60.93,"close":61.4,"volume":38773519,"rsi_14":50.2,"sma_20":64.12,"sma_60":58.45,"sma_120":50.31},{"date":"2026-04-24","open":61.99,"high":62.37,"low":59.76,"close":60.97,"volume":17741599,"rsi_14":50.0,"sma_20":64.38,"sma_60":58.77,"sma_120":50.48},{"date":"2026-04-27","open":61.23,"high":61.34,"low":59.3,"close":60.5,"volume":15199250,"rsi_14":49.63,"sma_20":64.59,"sma_60":59.1,"sma_120":50.64},{"date":"2026-04-28","open":59.69,"high":60.13,"low":57.8,"close":58.14,"volume":14754668,"rsi_14":35.36,"sma_20":64.77,"sma_60":59.4,"sma_120":50.77},{"date":"2026-04-29","open":57.91,"high":57.91,"low":56.52,"close":56.86,"volume":11444724,"rsi_14":29.71,"sma_20":64.68,"sma_60":59.7,"sma_120":50.89},{"date":"2026-04-30","open":57.85,"high":58.27,"low":56.95,"close":57.71,"volume":16181363,"rsi_14":28.18,"sma_20":64.51,"sma_60":60.0,"sma_120":51.01},{"date":"2026-05-01","open":57.62,"high":58.1,"low":56.43,"close":56.48,"volume":14899732,"rsi_14":26.05,"sma_20":64.27,"sma_60":60.25,"sma_120":51.11},{"date":"2026-05-04","open":56.13,"high":56.82,"low":55.42,"close":55.5,"volume":14777236,"rsi_14":24.32,"sma_20":63.99,"sma_60":60.52,"sma_120":51.2},{"date":"2026-05-05","open":56.94,"high":57.91,"low":56.18,"close":57.61,"volume":13861054,"rsi_14":29.17,"sma_20":63.84,"sma_60":60.82,"sma_120":51.32},{"date":"2026-05-06","open":60.56,"high":61.2,"low":59.94,"close":60.82,"volume":17655472,"rsi_14":37.32,"sma_20":63.63,"sma_60":61.15,"sma_120":51.45},{"date":"2026-05-07","open":61.55,"high":62.47,"low":60.05,"close":60.54,"volume":18316123,"rsi_14":32.55,"sma_20":63.34,"sma_60":61.48,"sma_120":51.58},{"date":"2026-05-08","open":61.7,"high":62.2,"low":60.63,"close":61.57,"volume":12202693,"rsi_14":35.05,"sma_20":63.03,"sma_60":61.8,"sma_120":51.71},{"date":"2026-05-11","open":62.14,"high":64.9,"low":62.06,"close":64.29,"volume":14852332,"rsi_14":44.43,"sma_20":62.85,"sma_60":61.9,"sma_120":51.86},{"date":"2026-05-12","open":63.53,"high":66.29,"low":62.65,"close":65.95,"volume":14477467,"rsi_14":42.14,"sma_20":62.73,"sma_60":61.94,"sma_120":52.03},{"date":"2026-05-13","open":66.75,"high":68.77,"low":65.78,"close":67.08,"volume":17112423,"rsi_14":64.37,"sma_20":62.66,"sma_60":61.97,"sma_120":52.2},{"date":"2026-05-14","open":66.85,"high":66.85,"low":64.87,"close":66.06,"volume":12618335,"rsi_14":62.44,"sma_20":62.55,"sma_60":62.04,"sma_120":52.38},{"date":"2026-05-15","open":62.11,"high":63.73,"low":61.3,"close":62.93,"volume":15462565,"rsi_14":55.3,"sma_20":62.19,"sma_60":62.04,"sma_120":52.54},{"date":"2026-05-18","open":62.27,"high":63.38,"low":59.64,"close":60.43,"volume":14798229,"rsi_14":54.9,"sma_20":61.7,"sma_60":62.03,"sma_120":52.66},{"date":"2026-05-19","open":58.99,"high":59.86,"low":58.23,"close":58.63,"volume":12142740,"rsi_14":53.72,"sma_20":61.26,"sma_60":61.94,"sma_120":52.77},{"date":"2026-05-20","open":59.12,"high":60.98,"low":58.74,"close":60.8,"volume":11969217,"rsi_14":56.2,"sma_20":60.79,"sma_60":61.82,"sma_120":52.9},{"date":"2026-05-21","open":60.43,"high":63.03,"low":59.69,"close":62.23,"volume":10184454,"rsi_14":61.43,"sma_20":60.83,"sma_60":61.71,"sma_120":53.04},{"date":"2026-05-22","open":62.63,"high":62.63,"low":61.43,"close":61.91,"volume":7859212,"rsi_14":63.03,"sma_20":60.88,"sma_60":61.61,"sma_120":53.18},{"date":"2026-05-26","open":62.96,"high":64.89,"low":62.96,"close":64.28,"volume":11375476,"rsi_14":63.5,"sma_20":61.07,"sma_60":61.54,"sma_120":53.35},{"date":"2026-05-27","open":63.94,"high":64.31,"low":62.79,"close":63.55,"volume":8265019,"rsi_14":56.11,"sma_20":61.34,"sma_60":61.47,"sma_120":53.5},{"date":"2026-05-28","open":63.15,"high":65.98,"low":62.4,"close":65.79,"volume":10294873,"rsi_14":60.8,"sma_20":61.78,"sma_60":61.47,"sma_120":53.67},{"date":"2026-05-29","open":65.35,"high":66.72,"low":64.4,"close":65.63,"volume":11378437,"rsi_14":58.65,"sma_20":62.18,"sma_60":61.47,"sma_120":53.84},{"date":"2026-06-01","open":65.18,"high":67.4,"low":64.4,"close":66.96,"volume":10051212,"rsi_14":56.05,"sma_20":62.7,"sma_60":61.54,"sma_120":54.09},{"date":"2026-06-02","open":67.79,"high":72.0,"low":67.64,"close":71.63,"volume":18969718,"rsi_14":61.37,"sma_20":63.51,"sma_60":61.75,"sma_120":54.39},{"date":"2026-06-03","open":71.56,"high":71.56,"low":69.19,"close":70.55,"volume":13873028,"rsi_14":56.97,"sma_20":64.16,"sma_60":61.92,"sma_120":54.68},{"date":"2026-06-04","open":69.83,"high":71.78,"low":68.97,"close":69.6,"volume":11648611,"rsi_14":57.14,"sma_20":64.6,"sma_60":62.04,"sma_120":54.95},{"date":"2026-06-05","open":67.4,"high":67.4,"low":62.29,"close":63.29,"volume":18100961,"rsi_14":50.64,"sma_20":64.74,"sma_60":62.07,"sma_120":55.15},{"date":"2026-06-08","open":64.53,"high":65.64,"low":63.62,"close":63.83,"volume":12693993,"rsi_14":56.53,"sma_20":64.85,"sma_60":62.15,"sma_120":55.36},{"date":"2026-06-09","open":65.09,"high":66.34,"low":61.77,"close":64.17,"volume":15696257,"rsi_14":61.22,"sma_20":64.84,"sma_60":62.28,"sma_120":55.57},{"date":"2026-06-10","open":63.12,"high":64.7,"low":61.65,"close":62.0,"volume":14778111,"rsi_14":52.45,"sma_20":64.65,"sma_60":62.35,"sma_120":55.76},{"date":"2026-06-11","open":62.95,"high":66.52,"low":62.26,"close":66.26,"volume":14895406,"rsi_14":57.3,"sma_20":64.61,"sma_60":62.49,"sma_120":55.98},{"date":"2026-06-12","open":67.13,"high":68.83,"low":66.75,"close":68.33,"volume":12609402,"rsi_14":60.92,"sma_20":64.72,"sma_60":62.7,"sma_120":56.21},{"date":"2026-06-15","open":71.1,"high":71.79,"low":69.16,"close":70.04,"volume":16652558,"rsi_14":60.08,"sma_20":65.08,"sma_60":62.98,"sma_120":56.43},{"date":"2026-06-16","open":70.49,"high":71.43,"low":69.56,"close":70.06,"volume":9007540,"rsi_14":61.69,"sma_20":65.56,"sma_60":63.28,"sma_120":56.66},{"date":"2026-06-17","open":70.04,"high":72.19,"low":68.76,"close":68.98,"volume":16490306,"rsi_14":55.9,"sma_20":66.07,"sma_60":63.51,"sma_120":56.89},{"date":"2026-06-18","open":69.86,"high":70.53,"low":67.94,"close":68.6,"volume":17963747,"rsi_14":55.51,"sma_20":66.47,"sma_60":63.72,"sma_120":57.11},{"date":"2026-06-22","open":68.41,"high":69.82,"low":68.08,"close":69.12,"volume":12958906,"rsi_14":54.15,"sma_20":66.81,"sma_60":63.92,"sma_120":57.34},{"date":"2026-06-23","open":65.34,"high":65.8,"low":63.62,"close":64.32,"volume":16705862,"rsi_14":36.06,"sma_20":66.93,"sma_60":64.06,"sma_120":57.53},{"date":"2026-06-24","open":62.63,"high":62.71,"low":60.97,"close":61.76,"volume":18531771,"rsi_14":34.16,"sma_20":66.81,"sma_60":64.16,"sma_120":57.69},{"date":"2026-06-25","open":63.15,"high":63.67,"low":61.63,"close":62.72,"volume":14181621,"rsi_14":37.66,"sma_20":66.77,"sma_60":64.29,"sma_120":57.87},{"date":"2026-06-26","open":61.98,"high":62.92,"low":61.56,"close":62.37,"volume":24660462,"rsi_14":47.58,"sma_20":66.59,"sma_60":64.35,"sma_120":58.04},{"date":"2026-06-29","open":61.83,"high":62.27,"low":60.44,"close":61.54,"volume":12286656,"rsi_14":44.83,"sma_20":66.39,"sma_60":64.36,"sma_120":58.21},{"date":"2026-06-30","open":62.9,"high":63.22,"low":61.98,"close":62.81,"volume":13686770,"rsi_14":47.0,"sma_20":66.18,"sma_60":64.38,"sma_120":58.4},{"date":"2026-07-01","open":61.62,"high":62.97,"low":60.46,"close":60.46,"volume":15526384,"rsi_14":46.7,"sma_20":65.62,"sma_60":64.38,"sma_120":58.56},{"date":"2026-07-02","open":61.24,"high":62.18,"low":59.37,"close":60.9,"volume":13556288,"rsi_14":36.12,"sma_20":65.14,"sma_60":64.38,"sma_120":58.72},{"date":"2026-07-06","open":61.69,"high":61.99,"low":60.46,"close":60.93,"volume":16343697,"rsi_14":28.69,"sma_20":64.71,"sma_60":64.31,"sma_120":58.89},{"date":"2026-07-07","open":60.03,"high":60.38,"low":58.09,"close":59.26,"volume":18273740,"rsi_14":18.72,"sma_20":64.5,"sma_60":64.19,"sma_120":59.04},{"date":"2026-07-08","open":57.85,"high":58.8,"low":55.93,"close":57.43,"volume":21829917,"rsi_14":16.9,"sma_20":64.18,"sma_60":64.02,"sma_120":62.7},{"date":"2026-07-09","open":59.61,"high":61.01,"low":58.35,"close":60.46,"volume":16381738,"rsi_14":29.74,"sma_20":64.0,"sma_60":63.9,"sma_120":59.32},{"date":"2026-07-10","open":60.3,"high":61.98,"low":60.06,"close":61.44,"volume":11865711,"rsi_14":33.47,"sma_20":63.97,"sma_60":63.78,"sma_120":59.49},{"date":"2026-07-13","open":60.69,"high":61.92,"low":59.55,"close":59.9,"volume":12722837,"rsi_14":29.63,"sma_20":63.65,"sma_60":63.64,"sma_120":59.64},{"date":"2026-07-14","open":61.86,"high":62.84,"low":61.12,"close":61.87,"volume":11627861,"rsi_14":43.89,"sma_20":63.33,"sma_60":63.53,"sma_120":59.83},{"date":"2026-07-15","open":62.63,"high":62.88,"low":59.37,"close":60.97,"volume":14260848,"rsi_14":47.68,"sma_20":62.87,"sma_60":63.38,"sma_120":60.0},{"date":"2026-07-16","open":59.55,"high":59.97,"low":57.55,"close":58.56,"volume":15386890,"rsi_14":39.19,"sma_20":62.29,"sma_60":63.18,"sma_120":60.17},{"date":"2026-07-17","open":56.7,"high":59.36,"low":56.0,"close":58.38,"volume":20412698,"rsi_14":39.63,"sma_20":61.76,"sma_60":63.03,"sma_120":60.32},{"date":"2026-07-20","open":59.02,"high":59.34,"low":58.52,"close":58.79,"volume":9953817,"rsi_14":42.63,"sma_20":61.26,"sma_60":62.84,"sma_120":60.47},{"date":"2026-07-21","open":61.09,"high":62.67,"low":60.47,"close":62.56,"volume":15873487,"rsi_14":49.2,"sma_20":60.93,"sma_60":62.86,"sma_120":60.65},{"date":"2026-07-22","open":62.94,"high":65.08,"low":62.62,"close":65.0,"volume":17461617,"rsi_14":60.28,"sma_20":60.96,"sma_60":62.92,"sma_120":60.85},{"date":"2026-07-23","open":62.64,"high":65.43,"low":61.97,"close":63.5,"volume":18914072,"rsi_14":55.6,"sma_20":61.04,"sma_60":62.97,"sma_120":61.04},{"date":"2026-07-24","open":62.56,"high":62.99,"low":61.05,"close":62.6,"volume":11938921,"rsi_14":53.43,"sma_20":61.03,"sma_60":63.04,"sma_120":61.22},{"date":"2026-07-27","open":63.53,"high":63.53,"low":61.18,"close":62.72,"volume":9604380,"rsi_14":57.67,"sma_20":61.04,"sma_60":63.14,"sma_120":62.73},{"date":"2026-07-28","open":61.46,"high":62.57,"low":59.93,"close":61.64,"volume":13595997,"rsi_14":59.71,"sma_20":61.05,"sma_60":63.21,"sma_120":61.6},{"date":"2026-07-29","open":60.8,"high":61.56,"low":58.19,"close":59.99,"volume":22674368,"rsi_14":48.72,"sma_20":60.9,"sma_60":63.26,"sma_120":61.76},{"date":"2026-07-30","open":61.75,"high":63.64,"low":61.74,"close":63.44,"volume":14853078,"rsi_14":54.3,"sma_20":61.05,"sma_60":63.39,"sma_120":61.96},{"date":"2026-07-31","open":62.6,"high":63.65,"low":60.97,"close":62.63,"volume":10789593,"rsi_14":56.13,"sma_20":61.13,"sma_60":63.48,"sma_120":62.74},{"date":"2026-08-03","open":62.07,"high":63.74,"low":61.27,"close":63.64,"volume":8951400,"rsi_14":54.1,"sma_20":61.26,"sma_60":63.52,"sma_120":62.74},{"date":"2026-08-04","open":66.19,"high":67.84,"low":65.75,"close":67.3,"volume":16305883,"rsi_14":63.53,"sma_20":61.66,"sma_60":63.63,"sma_120":62.78},{"date":"2026-08-05","open":68.95,"high":70.56,"low":68.62,"close":69.39,"volume":17116402,"rsi_14":73.46,"sma_20":62.25,"sma_60":63.76,"sma_120":62.81},{"date":"2026-08-06","open":68.48,"high":69.67,"low":67.94,"close":68.18,"volume":12634918,"rsi_14":70.33,"sma_20":62.64,"sma_60":63.83,"sma_120":62.86},{"date":"2026-08-07","open":69.97,"high":70.53,"low":68.64,"close":69.62,"volume":11290149,"rsi_14":71.54,"sma_20":63.04,"sma_60":63.89,"sma_120":62.92},{"date":"2026-08-10","open":69.74,"high":71.22,"low":68.89,"close":70.51,"volume":11800961},{"date":"2026-08-11","open":70.74,"high":70.83,"low":68.28,"close":68.87,"volume":11952390,"rsi_14":59.03,"sma_20":63.91,"sma_60":63.99,"sma_120":63.05},{"date":"2026-08-12","open":70.09,"high":70.09,"low":68.71,"close":69.22,"volume":8173509,"rsi_14":64.1,"sma_20":64.33,"sma_60":64.09,"sma_120":63.1},{"date":"2026-08-13","open":68.14,"high":69.1,"low":66.62,"close":66.83,"volume":9296971,"rsi_14":59.71,"sma_20":64.74,"sma_60":64.2,"sma_120":63.12},{"date":"2026-08-14","open":66.72,"high":67.46,"low":65.57,"close":66.49,"volume":8200231,"rsi_14":58.56,"sma_20":65.15,"sma_60":64.33,"sma_120":63.13},{"date":"2026-08-17","open":66.62,"high":68.89,"low":66.54,"close":68.38,"volume":9837433,"rsi_14":64.84,"sma_20":65.63,"sma_60":64.45,"sma_120":63.14},{"date":"2026-08-18","open":67.08,"high":68.03,"low":65.71,"close":66.32,"volume":10486822,"rsi_14":63.62,"sma_20":65.81,"sma_60":64.52,"sma_120":63.12},{"date":"2026-08-19","open":68.9,"high":69.86,"low":67.26,"close":69.09,"volume":16696501},{"date":"2026-08-20","open":67.81,"high":71.52,"low":67.72,"close":71.22,"volume":17647407,"rsi_14":68.03,"sma_20":66.41,"sma_60":64.75,"sma_120":63.15},{"date":"2026-08-21","open":74.46,"high":77.33,"low":74.4,"close":76.66,"volume":28518342,"rsi_14":73.0,"sma_20":67.11,"sma_60":64.97,"sma_120":63.22},{"date":"2026-08-24","open":78.39,"high":78.88,"low":76.11,"close":77.8,"volume":21435731,"rsi_14":70.36,"sma_20":67.86,"sma_60":65.17,"sma_120":63.32},{"date":"2026-08-25","open":77.13,"high":79.95,"low":76.8,"close":79.91,"volume":15801120},{"date":"2026-08-26","open":79.34,"high":80.24,"low":78.28,"close":79.0,"volume":18331131,"rsi_14":71.3,"sma_20":69.73,"sma_60":65.6,"sma_120":63.57},{"date":"2026-08-27","open":78.83,"high":79.83,"low":78.17,"close":78.42,"volume":15111742,"rsi_14":67.86,"sma_20":70.47,"sma_60":65.71,"sma_120":63.73},{"date":"2026-08-28","open":78.56,"high":78.73,"low":75.9,"close":76.45,"volume":18064685,"rsi_14":61.55,"sma_20":71.17,"sma_60":65.81,"sma_120":63.86},{"date":"2026-08-31","open":76.95,"high":77.01,"low":74.88,"close":75.74,"volume":14023244,"rsi_14":63.86,"sma_20":71.77,"sma_60":65.91,"sma_120":63.98},{"date":"2026-09-01","open":73.55,"high":75.5,"low":72.37,"close":72.47,"volume":12806488},{"date":"2026-09-02","open":73.04,"high":75.64,"low":72.76,"close":73.93,"volume":11964971,"rsi_14":63.27,"sma_20":72.26,"sma_60":66.23,"sma_120":64.19},{"date":"2026-09-03","open":75.34,"high":75.54,"low":71.45,"close":72.56,"volume":11283989,"rsi_14":60.91,"sma_20":72.47,"sma_60":66.37,"sma_120":64.32},{"date":"2026-09-04","open":71.72,"high":73.28,"low":71.45,"close":72.73,"volume":7269341,"rsi_14":58.34,"sma_20":72.63,"sma_60":66.55,"sma_120":64.45},{"date":"2026-09-08","open":75.98,"high":78.64,"low":75.5,"close":76.62,"volume":16796081},{"date":"2026-09-09","open":77.03,"high":78.13,"low":75.82,"close":76.23,"volume":10212800,"rsi_14":63.95,"sma_20":73.3,"sma_60":66.85,"sma_120":64.78},{"date":"2026-09-10","open":70.25,"high":71.6,"low":68.85,"close":71.21,"volume":22188840,"rsi_14":49.98,"sma_20":73.4,"sma_60":66.87,"sma_120":64.92},{"date":"2026-09-11","open":71.46,"high":72.7,"low":70.92,"close":71.07,"volume":10765915,"rsi_14":37.92,"sma_20":73.61,"sma_60":66.88,"sma_120":65.08},{"date":"2026-09-14","open":67.31,"high":70.06,"low":67.01,"close":69.34,"volume":11042334,"rsi_14":32.17,"sma_20":73.76,"sma_60":66.89,"sma_120":65.2},{"date":"2026-09-15","open":69.44,"high":69.78,"low":68.35,"close":69.38,"volume":7536326,"rsi_14":25.68,"sma_20":73.81,"sma_60":66.9,"sma_120":65.31},{"date":"2026-09-16","open":70.08,"high":70.3,"low":67.8,"close":69.24,"volume":10937427,"rsi_14":26.63,"sma_20":73.95,"sma_60":66.9,"sma_120":65.41},{"date":"2026-09-17","open":71.44,"high":71.58,"low":70.29,"close":70.85,"volume":11733970},{"date":"2026-09-18","open":71.0,"high":71.6,"low":70.48,"close":71.54,"volume":14993170,"rsi_14":38.1,"sma_20":74.06,"sma_60":67.17,"sma_120":65.66},{"date":"2026-09-21","open":72.89,"high":73.28,"low":70.81,"close":72.16,"volume":9744284,"rsi_14":41.29,"sma_20":73.83,"sma_60":67.32,"sma_120":65.81},{"date":"2026-09-22","open":72.65,"high":74.9,"low":72.1,"close":74.35,"volume":8396000,"rsi_14":54.83,"sma_20":73.66,"sma_60":67.52,"sma_120":65.94},{"date":"2026-09-23","open":72.93,"high":72.93,"low":71.25,"close":72.58,"volume":8926712,"rsi_14":46.59,"sma_20":73.29,"sma_60":67.7,"sma_120":66.03},{"date":"2026-09-24","open":71.55,"high":72.73,"low":71.0,"close":72.08,"volume":9142233,"rsi_14":48.73,"sma_20":72.95,"sma_60":67.86,"sma_120":66.12},{"date":"2026-09-25","open":71.86,"high":72.87,"low":71.53,"close":72.31,"volume":7545940,"rsi_14":48.84,"sma_20":72.64,"sma_60":68.05,"sma_120":66.21},{"date":"2026-09-28","open":69.61,"high":72.35,"low":69.31,"close":71.81,"volume":8878075,"rsi_14":34.84,"sma_20":72.42,"sma_60":68.24,"sma_120":66.31},{"date":"2026-09-29","open":71.79,"high":72.12,"low":70.13,"close":70.64,"volume":10438761,"rsi_14":33.21,"sma_20":72.17,"sma_60":68.4,"sma_120":66.36},{"date":"2026-09-30","open":71.5,"high":74.29,"low":69.81,"close":69.85,"volume":16660326,"rsi_14":44.95,"sma_20":72.05,"sma_60":68.58,"sma_120":66.39},{"date":"2026-10-01","open":68.44,"high":69.66,"low":68.05,"close":69.13,"volume":12055474,"rsi_14":42.87,"sma_20":71.81,"sma_60":68.77,"sma_120":66.4},{"date":"2026-10-02","open":69.41,"high":72.91,"low":69.41,"close":71.89,"volume":11949507,"rsi_14":59.96,"sma_20":71.79,"sma_60":68.97,"sma_120":66.43},{"date":"2026-10-05","open":72.07,"high":73.36,"low":71.27,"close":72.44,"volume":13705189,"rsi_14":61.5,"sma_20":71.78,"sma_60":69.15,"sma_120":66.47},{"date":"2026-10-06","open":72.68,"high":73.13,"low":70.74,"close":72.4,"volume":9178881,"rsi_14":61.86,"sma_20":71.58,"sma_60":69.36,"sma_120":66.5},{"date":"2026-10-07","open":71.17,"high":71.95,"low":70.47,"close":71.71,"volume":14211100},{"date":"2026-10-08","open":70.45,"high":72.03,"low":69.98,"close":70.99,"volume":11870475,"rsi_14":48.48,"sma_20":71.36,"sma_60":69.7,"sma_120":66.54},{"date":"2026-10-09","open":72.86,"high":73.84,"low":72.35,"close":73.53,"volume":6980610,"rsi_14":55.08,"sma_20":71.49,"sma_60":69.95,"sma_120":66.57},{"date":"2026-10-12","open":73.33,"high":73.69,"low":72.8,"close":73.13,"volume":8770796,"rsi_14":46.04,"sma_20":71.69,"sma_60":70.2,"sma_120":66.61},{"date":"2026-10-13","open":72.84,"high":73.09,"low":71.36,"close":72.27,"volume":7317681,"rsi_14":49.39,"sma_20":71.84,"sma_60":70.42,"sma_120":66.63},{"date":"2026-10-14","open":70.83,"high":71.46,"low":68.53,"close":69.47,"volume":12441848,"rsi_14":41.58,"sma_20":71.86,"sma_60":70.54,"sma_120":66.7},{"date":"2026-10-15","open":67.5,"high":70.25,"low":66.13,"close":70.06,"volume":16146822,"rsi_14":42.28,"sma_20":71.81,"sma_60":70.62,"sma_120":66.77},{"date":"2026-10-16","open":70.09,"high":71.79,"low":68.8,"close":69.54,"volume":12074140,"rsi_14":41.9,"sma_20":71.72,"sma_60":70.73,"sma_120":66.85},{"date":"2026-10-19","open":69.87,"high":70.08,"low":68.56,"close":69.75,"volume":9094930,"rsi_14":46.23,"sma_20":71.59,"sma_60":70.84,"sma_120":66.94},{"date":"2026-10-20","open":68.05,"high":70.05,"low":67.23,"close":68.87,"volume":9005476,"rsi_14":46.11,"sma_20":71.32,"sma_60":70.95,"sma_120":67.04},{"date":"2026-10-21","open":68.34,"high":68.94,"low":67.22,"close":68.9,"volume":9714091,"rsi_14":48.51,"sma_20":71.14,"sma_60":71.07,"sma_120":67.14},{"date":"2026-10-22","open":66.23,"high":66.6,"low":64.16,"close":64.59,"volume":13544476,"rsi_14":25.16,"sma_20":70.76,"sma_60":71.14,"sma_120":67.2}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.2800000000000002,"pbr":4.09,"per":28.33,"roa":1.65,"roe":4.89,"grade":"C","comment":"PER 28.31배, ROE 4.89%","revenue":25868000000.0,"analysis":"PER 28.3배입니다. ROE 4.9%입니다. 시가총액 928.02억. 매출 258.68억, 영업이익 69.07억.","eps_basis":"TTM","debt_ratio":0.5151424735193197,"market_cap":92851991680,"net_income":2945000000.0,"total_debt":10359000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.1,"total_assets":59727000000.0,"total_equity":20109000000.0,"profit_margin":11.38,"revenue_basis":"TTM","dividend_yield":0.87,"net_income_basis":"TTM","operating_income":6907000000.0,"operating_margin":26.7,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":64.59,"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":10.18},{"date":"2016-10-25","close":10.55},{"date":"2016-10-26","close":10.58},{"date":"2016-10-27","close":10.69},{"date":"2016-10-28","close":10.93},{"date":"2016-10-31","close":11.18},{"date":"2016-11-01","close":11.15},{"date":"2016-11-02","close":10.62},{"date":"2016-11-03","close":10.73},{"date":"2016-11-04","close":11.05},{"date":"2016-11-07","close":11.29},{"date":"2016-11-08","close":12.09},{"date":"2016-11-09","close":13.07},{"date":"2016-11-10","close":13.8},{"date":"2016-11-11","close":13.94},{"date":"2016-11-14","close":13.92},{"date":"2016-11-15","close":13.99},{"date":"2016-11-16","close":13.8},{"date":"2016-11-17","close":13.8},{"date":"2016-11-18","close":13.73},{"date":"2016-11-21","close":14.51},{"date":"2016-11-22","close":15.12},{"date":"2016-11-23","close":16.21},{"date":"2016-11-25","close":16.0},{"date":"2016-11-28","close":15.78},{"date":"2016-11-29","close":14.97},{"date":"2016-11-30","close":15.35},{"date":"2016-12-01","close":15.03},{"date":"2016-12-02","close":15.42},{"date":"2016-12-05","close":15.87},{"date":"2016-12-06","close":15.89},{"date":"2016-12-07","close":15.43},{"date":"2016-12-08","close":15.6},{"date":"2016-12-09","close":15.75},{"date":"2016-12-12","close":15.36},{"date":"2016-12-13","close":15.04},{"date":"2016-12-14","close":14.65},{"date":"2016-12-15","close":14.61},{"date":"2016-12-16","close":13.83},{"date":"2016-12-19","close":13.55},{"date":"2016-12-20","close":14.16},{"date":"2016-12-21","close":14.05},{"date":"2016-12-22","close":13.8},{"date":"2016-12-23","close":13.81},{"date":"2016-12-27","close":13.76},{"date":"2016-12-28","close":13.57},{"date":"2016-12-29","close":13.48},{"date":"2016-12-30","close":13.19},{"date":"2017-01-03","close":13.78},{"date":"2017-01-04","close":14.83},{"date":"2017-01-05","close":14.62},{"date":"2017-01-06","close":14.9},{"date":"2017-01-09","close":14.68},{"date":"2017-01-10","close":15.55},{"date":"2017-01-11","close":15.87},{"date":"2017-01-12","close":15.27},{"date":"2017-01-13","close":15.19},{"date":"2017-01-17","close":15.06},{"date":"2017-01-18","close":15.24},{"date":"2017-01-19","close":15.26},{"date":"2017-01-20","close":15.51},{"date":"2017-01-23","close":15.72},{"date":"2017-01-24","close":17.02},{"date":"2017-01-25","close":16.5},{"date":"2017-01-26","close":15.84},{"date":"2017-01-27","close":16.37},{"date":"2017-01-30","close":16.25},{"date":"2017-01-31","close":16.65},{"date":"2017-02-01","close":16.84},{"date":"2017-02-02","close":16.81},{"date":"2017-02-03","close":15.83},{"date":"2017-02-06","close":16.0},{"date":"2017-02-07","close":15.52},{"date":"2017-02-08","close":15.53},{"date":"2017-02-09","close":15.39},{"date":"2017-02-10","close":15.8},{"date":"2017-02-13","close":15.96},{"date":"2017-02-14","close":15.9},{"date":"2017-02-15","close":15.37},{"date":"2017-02-16","close":15.07},{"date":"2017-02-17","close":14.91},{"date":"2017-02-21","close":14.13},{"date":"2017-02-22","close":13.73},{"date":"2017-02-23","close":13.48},{"date":"2017-02-24","close":13.25},{"date":"2017-02-27","close":13.27},{"date":"2017-02-28","close":13.4},{"date":"2017-03-01","close":13.99},{"date":"2017-03-02","close":13.31},{"date":"2017-03-03","close":13.2},{"date":"2017-03-06","close":12.9},{"date":"2017-03-07","close":12.69},{"date":"2017-03-08","close":12.44},{"date":"2017-03-09","close":12.4},{"date":"2017-03-10","close":12.37},{"date":"2017-03-13","close":12.56},{"date":"2017-03-14","close":12.27},{"date":"2017-03-15","close":12.89},{"date":"2017-03-16","close":12.82},{"date":"2017-03-17","close":12.76},{"date":"2017-03-20","close":12.73},{"date":"2017-03-21","close":12.57},{"date":"2017-03-22","close":12.86},{"date":"2017-03-23","close":12.83},{"date":"2017-03-24","close":12.81},{"date":"2017-03-27","close":12.21},{"date":"2017-03-28","close":12.57},{"date":"2017-03-29","close":12.72},{"date":"2017-03-30","close":13.31},{"date":"2017-03-31","close":13.36},{"date":"2017-04-03","close":13.24},{"date":"2017-04-04","close":13.54},{"date":"2017-04-05","close":13.44},{"date":"2017-04-06","close":13.56},{"date":"2017-04-07","close":13.37},{"date":"2017-04-10","close":13.52},{"date":"2017-04-11","close":13.62},{"date":"2017-04-12","close":12.88},{"date":"2017-04-13","close":12.72},{"date":"2017-04-17","close":12.75},{"date":"2017-04-18","close":12.47},{"date":"2017-04-19","close":12.35},{"date":"2017-04-20","close":12.51},{"date":"2017-04-21","close":12.23},{"date":"2017-04-24","close":12.23},{"date":"2017-04-25","close":13.1},{"date":"2017-04-26","close":13.5},{"date":"2017-04-27","close":13.01},{"date":"2017-04-28","close":12.75},{"date":"2017-05-01","close":12.54},{"date":"2017-05-02","close":12.72},{"date":"2017-05-03","close":12.02},{"date":"2017-05-04","close":11.68},{"date":"2017-05-05","close":11.8},{"date":"2017-05-08","close":11.67},{"date":"2017-05-09","close":11.63},{"date":"2017-05-10","close":11.72},{"date":"2017-05-11","close":11.68},{"date":"2017-05-12","close":11.51},{"date":"2017-05-15","close":11.75},{"date":"2017-05-16","close":11.77},{"date":"2017-05-17","close":11.43},{"date":"2017-05-18","close":11.29},{"date":"2017-05-19","close":11.73},{"date":"2017-05-22","close":11.83},{"date":"2017-05-23","close":11.88},{"date":"2017-05-24","close":11.9},{"date":"2017-05-25","close":11.7},{"date":"2017-05-26","close":11.67},{"date":"2017-05-30","close":11.67},{"date":"2017-05-31","close":11.49},{"date":"2017-06-01","close":11.45},{"date":"2017-06-02","close":11.29},{"date":"2017-06-05","close":11.42},{"date":"2017-06-06","close":11.85},{"date":"2017-06-07","close":11.72},{"date":"2017-06-08","close":12.06},{"date":"2017-06-09","close":12.36},{"date":"2017-06-12","close":12.34},{"date":"2017-06-13","close":12.36},{"date":"2017-06-14","close":12.09},{"date":"2017-06-15","close":11.5},{"date":"2017-06-16","close":11.42},{"date":"2017-06-19","close":11.59},{"date":"2017-06-20","close":11.24},{"date":"2017-06-21","close":11.21},{"date":"2017-06-22","close":11.45},{"date":"2017-06-23","close":11.76},{"date":"2017-06-26","close":11.82},{"date":"2017-06-27","close":11.72},{"date":"2017-06-28","close":11.99},{"date":"2017-06-29","close":12.08},{"date":"2017-06-30","close":12.01},{"date":"2017-07-03","close":12.2},{"date":"2017-07-05","close":12.17},{"date":"2017-07-06","close":11.89},{"date":"2017-07-07","close":11.9},{"date":"2017-07-10","close":12.52},{"date":"2017-07-11","close":12.58},{"date":"2017-07-12","close":12.27},{"date":"2017-07-13","close":12.48},{"date":"2017-07-14","close":12.6},{"date":"2017-07-17","close":13.0},{"date":"2017-07-18","close":13.0},{"date":"2017-07-19","close":13.11},{"date":"2017-07-20","close":13.04},{"date":"2017-07-21","close":13.01},{"date":"2017-07-24","close":12.96},{"date":"2017-07-25","close":14.87},{"date":"2017-07-26","close":15.06},{"date":"2017-07-27","close":14.5},{"date":"2017-07-28","close":14.6},{"date":"2017-07-31","close":14.62},{"date":"2017-08-01","close":14.49},{"date":"2017-08-02","close":14.37},{"date":"2017-08-03","close":14.37},{"date":"2017-08-04","close":14.41},{"date":"2017-08-07","close":14.7},{"date":"2017-08-08","close":14.47},{"date":"2017-08-09","close":14.59},{"date":"2017-08-10","close":14.15},{"date":"2017-08-11","close":13.96},{"date":"2017-08-14","close":14.15},{"date":"2017-08-15","close":13.97},{"date":"2017-08-16","close":14.77},{"date":"2017-08-17","close":14.2},{"date":"2017-08-18","close":14.15},{"date":"2017-08-21","close":14.73},{"date":"2017-08-22","close":15.07},{"date":"2017-08-23","close":15.29},{"date":"2017-08-24","close":15.49},{"date":"2017-08-25","close":15.29},{"date":"2017-08-28","close":15.53},{"date":"2017-08-29","close":15.21},{"date":"2017-08-30","close":14.56},{"date":"2017-08-31","close":14.78},{"date":"2017-09-01","close":15.07},{"date":"2017-09-05","close":14.79},{"date":"2017-09-06","close":15.06},{"date":"2017-09-07","close":15.21},{"date":"2017-09-08","close":14.24},{"date":"2017-09-11","close":14.39},{"date":"2017-09-12","close":14.3},{"date":"2017-09-13","close":13.94},{"date":"2017-09-14","close":13.86},{"date":"2017-09-15","close":13.88},{"date":"2017-09-18","close":14.13},{"date":"2017-09-19","close":14.48},{"date":"2017-09-20","close":14.18},{"date":"2017-09-21","close":13.98},{"date":"2017-09-22","close":14.06},{"date":"2017-09-25","close":13.89},{"date":"2017-09-26","close":13.99},{"date":"2017-09-27","close":14.0},{"date":"2017-09-28","close":14.42},{"date":"2017-09-29","close":14.04},{"date":"2017-10-02","close":14.34},{"date":"2017-10-03","close":14.64},{"date":"2017-10-04","close":14.53},{"date":"2017-10-05","close":14.75},{"date":"2017-10-06","close":14.33},{"date":"2017-10-09","close":14.32},{"date":"2017-10-10","close":14.41},{"date":"2017-10-11","close":14.43},{"date":"2017-10-12","close":14.51},{"date":"2017-10-13","close":14.75},{"date":"2017-10-16","close":15.27},{"date":"2017-10-17","close":14.93},{"date":"2017-10-18","close":14.83},{"date":"2017-10-19","close":14.81},{"date":"2017-10-20","close":14.83},{"date":"2017-10-23","close":14.81},{"date":"2017-10-24","close":15.23},{"date":"2017-10-25","close":14.7},{"date":"2017-10-26","close":14.69},{"date":"2017-10-27","close":14.13},{"date":"2017-10-30","close":13.94},{"date":"2017-10-31","close":13.98},{"date":"2017-11-01","close":14.38},{"date":"2017-11-02","close":14.23},{"date":"2017-11-03","close":14.15},{"date":"2017-11-06","close":14.64},{"date":"2017-11-07","close":14.55},{"date":"2017-11-08","close":14.86},{"date":"2017-11-09","close":14.72},{"date":"2017-11-10","close":14.41},{"date":"2017-11-13","close":14.43},{"date":"2017-11-14","close":13.8},{"date":"2017-11-15","close":13.63},{"date":"2017-11-16","close":13.62},{"date":"2017-11-17","close":13.86},{"date":"2017-11-20","close":13.95},{"date":"2017-11-21","close":14.15},{"date":"2017-11-22","close":14.24},{"date":"2017-11-24","close":14.35},{"date":"2017-11-27","close":14.09},{"date":"2017-11-28","close":14.21},{"date":"2017-11-29","close":14.01},{"date":"2017-11-30","close":13.92},{"date":"2017-12-01","close":14.11},{"date":"2017-12-04","close":14.3},{"date":"2017-12-05","close":14.11},{"date":"2017-12-06","close":14.35},{"date":"2017-12-07","close":14.84},{"date":"2017-12-08","close":14.97},{"date":"2017-12-11","close":15.02},{"date":"2017-12-12","close":15.71},{"date":"2017-12-13","close":16.32},{"date":"2017-12-14","close":16.19},{"date":"2017-12-15","close":16.98},{"date":"2017-12-18","close":17.35},{"date":"2017-12-19","close":17.33},{"date":"2017-12-20","close":17.66},{"date":"2017-12-21","close":18.18},{"date":"2017-12-22","close":18.1},{"date":"2017-12-26","close":18.67},{"date":"2017-12-27","close":18.69},{"date":"2017-12-28","close":19.27},{"date":"2017-12-29","close":18.96},{"date":"2018-01-02","close":17.8056},{"date":"2018-01-03","close":17.5354},{"date":"2018-01-04","close":17.7785},{"date":"2018-01-05","close":17.9227},{"date":"2018-01-08","close":17.8416},{"date":"2018-01-09","close":17.04},{"date":"2018-01-10","close":17.5714},{"date":"2018-01-11","close":17.9046},{"date":"2018-01-12","close":17.7876},{"date":"2018-01-16","close":17.4003},{"date":"2018-01-17","close":17.8056},{"date":"2018-01-18","close":17.4723},{"date":"2018-01-19","close":17.9767},{"date":"2018-01-22","close":18.0037},{"date":"2018-01-23","close":17.6074},{"date":"2018-01-24","close":17.6525},{"date":"2018-01-25","close":17.8506},{"date":"2018-01-26","close":17.5984},{"date":"2018-01-29","close":17.6795},{"date":"2018-01-30","close":17.2292},{"date":"2018-01-31","close":17.5624},{"date":"2018-02-01","close":17.5174},{"date":"2018-02-02","close":16.1844},{"date":"2018-02-05","close":15.8962},{"date":"2018-02-06","close":16.8779},{"date":"2018-02-07","close":16.0854},{"date":"2018-02-08","close":15.4549},{"date":"2018-02-09","close":15.8242},{"date":"2018-02-12","close":15.8242},{"date":"2018-02-13","close":16.0313},{"date":"2018-02-14","close":17.2202},{"date":"2018-02-15","close":17.2202},{"date":"2018-02-16","close":16.8689},{"date":"2018-02-20","close":16.5987},{"date":"2018-02-21","close":16.8689},{"date":"2018-02-22","close":17.2562},{"date":"2018-02-23","close":17.6074},{"date":"2018-02-26","close":17.5894},{"date":"2018-02-27","close":17.1931},{"date":"2018-02-28","close":16.7518},{"date":"2018-03-01","close":16.6978},{"date":"2018-03-02","close":16.4996},{"date":"2018-03-05","close":16.3826},{"date":"2018-03-06","close":16.8419},{"date":"2018-03-07","close":16.3195},{"date":"2018-03-08","close":16.0944},{"date":"2018-03-09","close":16.5987},{"date":"2018-03-12","close":16.7158},{"date":"2018-03-13","close":16.6437},{"date":"2018-03-14","close":16.8059},{"date":"2018-03-15","close":16.5807},{"date":"2018-03-16","close":16.5357},{"date":"2018-03-19","close":16.2565},{"date":"2018-03-20","close":16.6527},{"date":"2018-03-21","close":17.2742},{"date":"2018-03-22","close":16.2565},{"date":"2018-03-23","close":15.7791},{"date":"2018-03-26","close":15.9863},{"date":"2018-03-27","close":15.527},{"date":"2018-03-28","close":15.0856},{"date":"2018-03-29","close":15.8242},{"date":"2018-04-02","close":15.4369},{"date":"2018-04-03","close":15.653},{"date":"2018-04-04","close":15.617},{"date":"2018-04-05","close":16.3105},{"date":"2018-04-06","close":15.608},{"date":"2018-04-09","close":15.6981},{"date":"2018-04-10","close":16.3916},{"date":"2018-04-11","close":16.1934},{"date":"2018-04-12","close":16.1302},{"date":"2018-04-13","close":16.1392},{"date":"2018-04-16","close":16.4012},{"date":"2018-04-17","close":16.5276},{"date":"2018-04-18","close":17.3224},{"date":"2018-04-19","close":17.6746},{"date":"2018-04-20","close":17.4849},{"date":"2018-04-23","close":16.9882},{"date":"2018-04-24","close":14.5226},{"date":"2018-04-25","close":13.8814},{"date":"2018-04-26","close":14.1162},{"date":"2018-04-27","close":13.8362},{"date":"2018-04-30","close":13.7369},{"date":"2018-05-01","close":13.502},{"date":"2018-05-02","close":13.6466},{"date":"2018-05-03","close":13.7369},{"date":"2018-05-04","close":13.9265},{"date":"2018-05-07","close":13.782},{"date":"2018-05-08","close":13.8182},{"date":"2018-05-09","close":14.1613},{"date":"2018-05-10","close":14.649},{"date":"2018-05-11","close":14.6942},{"date":"2018-05-14","close":14.631},{"date":"2018-05-15","close":14.4142},{"date":"2018-05-16","close":15.0284},{"date":"2018-05-17","close":15.1548},{"date":"2018-05-18","close":15.2361},{"date":"2018-05-21","close":15.0735},{"date":"2018-05-22","close":15.507},{"date":"2018-05-23","close":15.6696},{"date":"2018-05-24","close":15.6967},{"date":"2018-05-25","close":15.4258},{"date":"2018-05-29","close":15.0374},{"date":"2018-05-30","close":15.4619},{"date":"2018-05-31","close":15.2632},{"date":"2018-06-01","close":15.4619},{"date":"2018-06-04","close":15.5432},{"date":"2018-06-05","close":15.9405},{"date":"2018-06-06","close":16.4373},{"date":"2018-06-07","close":16.1934},{"date":"2018-06-08","close":16.2837},{"date":"2018-06-11","close":16.4282},{"date":"2018-06-12","close":16.1302},{"date":"2018-06-13","close":16.085},{"date":"2018-06-14","close":15.8773},{"date":"2018-06-15","close":15.2542},{"date":"2018-06-18","close":15.1729},{"date":"2018-06-19","close":14.6852},{"date":"2018-06-20","close":14.7213},{"date":"2018-06-21","close":14.7755},{"date":"2018-06-22","close":14.8477},{"date":"2018-06-25","close":14.2155},{"date":"2018-06-26","close":14.6761},{"date":"2018-06-27","close":15.2632},{"date":"2018-06-28","close":15.1638},{"date":"2018-06-29","close":15.5883},{"date":"2018-07-02","close":15.498},{"date":"2018-07-03","close":15.4167},{"date":"2018-07-05","close":15.3264},{"date":"2018-07-06","close":15.8141},{"date":"2018-07-09","close":16.356},{"date":"2018-07-10","close":16.356},{"date":"2018-07-11","close":15.7238},{"date":"2018-07-12","close":15.6604},{"date":"2018-07-13","close":15.2166},{"date":"2018-07-16","close":15.1894},{"date":"2018-07-17","close":15.1894},{"date":"2018-07-18","close":15.4702},{"date":"2018-07-19","close":14.3108},{"date":"2018-07-20","close":14.2655},{"date":"2018-07-23","close":14.338},{"date":"2018-07-24","close":14.5554},{"date":"2018-07-25","close":14.3652},{"date":"2018-07-26","close":14.4648},{"date":"2018-07-27","close":14.4829},{"date":"2018-07-30","close":14.5644},{"date":"2018-07-31","close":14.9448},{"date":"2018-08-01","close":14.1116},{"date":"2018-08-02","close":13.9757},{"date":"2018-08-03","close":14.2293},{"date":"2018-08-06","close":13.9485},{"date":"2018-08-07","close":13.9123},{"date":"2018-08-08","close":13.9395},{"date":"2018-08-09","close":13.867},{"date":"2018-08-10","close":13.6859},{"date":"2018-08-13","close":13.5138},{"date":"2018-08-14","close":13.4051},{"date":"2018-08-15","close":12.3725},{"date":"2018-08-16","close":12.4722},{"date":"2018-08-17","close":12.6533},{"date":"2018-08-20","close":12.7892},{"date":"2018-08-21","close":12.9703},{"date":"2018-08-22","close":13.1605},{"date":"2018-08-23","close":12.8435},{"date":"2018-08-24","close":13.1062},{"date":"2018-08-27","close":13.3417},{"date":"2018-08-28","close":13.2783},{"date":"2018-08-29","close":13.2873},{"date":"2018-08-30","close":12.8163},{"date":"2018-08-31","close":12.7258},{"date":"2018-09-04","close":12.2095},{"date":"2018-09-05","close":12.3816},{"date":"2018-09-06","close":12.291},{"date":"2018-09-07","close":11.9378},{"date":"2018-09-10","close":11.9559},{"date":"2018-09-11","close":11.811},{"date":"2018-09-12","close":12.3454},{"date":"2018-09-13","close":12.3001},{"date":"2018-09-14","close":12.3997},{"date":"2018-09-17","close":12.4269},{"date":"2018-09-18","close":12.6895},{"date":"2018-09-19","close":12.9522},{"date":"2018-09-20","close":13.0337},{"date":"2018-09-21","close":13.233},{"date":"2018-09-24","close":12.8979},{"date":"2018-09-25","close":13.1243},{"date":"2018-09-26","close":12.6805},{"date":"2018-09-27","close":12.5627},{"date":"2018-09-28","close":12.608},{"date":"2018-10-01","close":12.4088},{"date":"2018-10-02","close":12.5808},{"date":"2018-10-03","close":12.6352},{"date":"2018-10-04","close":12.3454},{"date":"2018-10-05","close":12.0193},{"date":"2018-10-08","close":12.0374},{"date":"2018-10-09","close":11.9378},{"date":"2018-10-10","close":11.5664},{"date":"2018-10-11","close":11.9831},{"date":"2018-10-12","close":11.583},{"date":"2018-10-15","close":11.6648},{"date":"2018-10-16","close":11.5285},{"date":"2018-10-17","close":11.2739},{"date":"2018-10-18","close":11.0375},{"date":"2018-10-19","close":10.9284},{"date":"2018-10-22","close":10.9102},{"date":"2018-10-23","close":10.5556},{"date":"2018-10-24","close":9.7283},{"date":"2018-10-25","close":10.2283},{"date":"2018-10-26","close":10.4556},{"date":"2018-10-29","close":10.0829},{"date":"2018-10-30","close":10.3738},{"date":"2018-10-31","close":10.592},{"date":"2018-11-01","close":11.1648},{"date":"2018-11-02","close":11.1284},{"date":"2018-11-05","close":11.1102},{"date":"2018-11-06","close":11.0921},{"date":"2018-11-07","close":11.2102},{"date":"2018-11-08","close":10.8466},{"date":"2018-11-09","close":10.3192},{"date":"2018-11-12","close":10.1465},{"date":"2018-11-13","close":10.2283},{"date":"2018-11-14","close":10.492},{"date":"2018-11-15","close":10.8738},{"date":"2018-11-16","close":10.8738},{"date":"2018-11-19","close":10.4647},{"date":"2018-11-20","close":9.8919},{"date":"2018-11-21","close":10.3738},{"date":"2018-11-23","close":9.7919},{"date":"2018-11-26","close":10.0829},{"date":"2018-11-27","close":10.2192},{"date":"2018-11-28","close":10.8829},{"date":"2018-11-29","close":10.7466},{"date":"2018-11-30","close":10.8557},{"date":"2018-12-03","close":10.992},{"date":"2018-12-04","close":10.4556},{"date":"2018-12-06","close":10.1374},{"date":"2018-12-07","close":9.9283},{"date":"2018-12-10","close":9.7192},{"date":"2018-12-11","close":9.7828},{"date":"2018-12-12","close":10.0647},{"date":"2018-12-13","close":9.9283},{"date":"2018-12-14","close":9.6101},{"date":"2018-12-17","close":9.6283},{"date":"2018-12-18","close":9.6374},{"date":"2018-12-19","close":9.2555},{"date":"2018-12-20","close":9.31},{"date":"2018-12-21","close":9.1373},{"date":"2018-12-24","close":8.8918},{"date":"2018-12-26","close":9.4555},{"date":"2018-12-27","close":9.701},{"date":"2018-12-28","close":9.5192},{"date":"2018-12-31","close":9.3737},{"date":"2019-01-02","close":9.4192},{"date":"2019-01-03","close":9.1555},{"date":"2019-01-04","close":9.8374},{"date":"2019-01-07","close":10.001},{"date":"2019-01-08","close":10.1829},{"date":"2019-01-09","close":10.4647},{"date":"2019-01-10","close":10.4647},{"date":"2019-01-11","close":10.5465},{"date":"2019-01-14","close":10.5465},{"date":"2019-01-15","close":10.5648},{"date":"2019-01-16","close":10.857},{"date":"2019-01-17","close":11.0761},{"date":"2019-01-18","close":11.4688},{"date":"2019-01-22","close":11.3044},{"date":"2019-01-23","close":11.2405},{"date":"2019-01-24","close":9.7704},{"date":"2019-01-25","close":10.2635},{"date":"2019-01-28","close":9.3869},{"date":"2019-01-29","close":9.5421},{"date":"2019-01-30","close":10.2909},{"date":"2019-01-31","close":10.6287},{"date":"2019-02-01","close":10.51},{"date":"2019-02-04","close":10.8296},{"date":"2019-02-05","close":10.8387},{"date":"2019-02-06","close":10.8753},{"date":"2019-02-07","close":10.8296},{"date":"2019-02-08","close":10.6013},{"date":"2019-02-11","close":10.5283},{"date":"2019-02-12","close":10.4918},{"date":"2019-02-13","close":11.2222},{"date":"2019-02-14","close":11.1035},{"date":"2019-02-15","close":11.2131},{"date":"2019-02-19","close":11.9527},{"date":"2019-02-20","close":12.1902},{"date":"2019-02-21","close":11.8888},{"date":"2019-02-22","close":12.0715},{"date":"2019-02-25","close":12.108},{"date":"2019-02-26","close":12.0349},{"date":"2019-02-27","close":12.0167},{"date":"2019-02-28","close":11.7793},{"date":"2019-03-01","close":11.7519},{"date":"2019-03-04","close":11.6697},{"date":"2019-03-05","close":11.7245},{"date":"2019-03-06","close":11.4505},{"date":"2019-03-07","close":11.2405},{"date":"2019-03-08","close":11.0396},{"date":"2019-03-11","close":11.2862},{"date":"2019-03-12","close":11.551},{"date":"2019-03-13","close":11.5601},{"date":"2019-03-14","close":11.2496},{"date":"2019-03-15","close":11.277},{"date":"2019-03-18","close":11.5236},{"date":"2019-03-19","close":11.5784},{"date":"2019-03-20","close":11.7062},{"date":"2019-03-21","close":11.7975},{"date":"2019-03-22","close":11.1218},{"date":"2019-03-25","close":11.3044},{"date":"2019-03-26","close":11.5966},{"date":"2019-03-27","close":11.6058},{"date":"2019-03-28","close":11.624},{"date":"2019-03-29","close":11.7701},{"date":"2019-04-01","close":11.9619},{"date":"2019-04-02","close":11.9801},{"date":"2019-04-03","close":12.0167},{"date":"2019-04-04","close":12.3819},{"date":"2019-04-05","close":12.1719},{"date":"2019-04-08","close":12.5463},{"date":"2019-04-09","close":12.2176},{"date":"2019-04-10","close":12.318},{"date":"2019-04-11","close":12.2449},{"date":"2019-04-12","close":12.5566},{"date":"2019-04-15","close":12.5474},{"date":"2019-04-16","close":12.9782},{"date":"2019-04-17","close":13.0148},{"date":"2019-04-18","close":12.8315},{"date":"2019-04-22","close":12.5107},{"date":"2019-04-23","close":12.3366},{"date":"2019-04-24","close":12.4466},{"date":"2019-04-25","close":11.1909},{"date":"2019-04-26","close":11.4567},{"date":"2019-04-29","close":11.3926},{"date":"2019-04-30","close":11.2826},{"date":"2019-05-01","close":10.7327},{"date":"2019-05-02","close":10.5493},{"date":"2019-05-03","close":10.9526},{"date":"2019-05-06","close":10.7418},{"date":"2019-05-07","close":10.4852},{"date":"2019-05-08","close":10.421},{"date":"2019-05-09","close":10.3385},{"date":"2019-05-10","close":10.421},{"date":"2019-05-13","close":9.8161},{"date":"2019-05-14","close":9.9536},{"date":"2019-05-15","close":9.9444},{"date":"2019-05-16","close":9.7703},{"date":"2019-05-17","close":9.5045},{"date":"2019-05-20","close":9.3487},{"date":"2019-05-21","close":9.4862},{"date":"2019-05-22","close":9.2204},{"date":"2019-05-23","close":9.1196},{"date":"2019-05-24","close":9.2387},{"date":"2019-05-28","close":9.1929},{"date":"2019-05-29","close":9.1562},{"date":"2019-05-30","close":9.0004},{"date":"2019-05-31","close":8.8996},{"date":"2019-06-03","close":9.0921},{"date":"2019-06-04","close":9.4587},{"date":"2019-06-05","close":9.257},{"date":"2019-06-06","close":9.3395},{"date":"2019-06-07","close":9.4862},{"date":"2019-06-10","close":9.7245},{"date":"2019-06-11","close":9.7336},{"date":"2019-06-12","close":9.7061},{"date":"2019-06-13","close":9.9261},{"date":"2019-06-14","close":9.7611},{"date":"2019-06-17","close":9.8436},{"date":"2019-06-18","close":10.2011},{"date":"2019-06-19","close":10.2561},{"date":"2019-06-20","close":10.4302},{"date":"2019-06-21","close":10.3935},{"date":"2019-06-24","close":10.3935},{"date":"2019-06-25","close":10.3935},{"date":"2019-06-26","close":10.531},{"date":"2019-06-27","close":10.5952},{"date":"2019-06-28","close":10.641},{"date":"2019-07-01","close":10.4944},{"date":"2019-07-02","close":10.4944},{"date":"2019-07-03","close":10.366},{"date":"2019-07-05","close":10.3477},{"date":"2019-07-08","close":10.2836},{"date":"2019-07-09","close":9.9628},{"date":"2019-07-10","close":10.0361},{"date":"2019-07-11","close":10.1736},{"date":"2019-07-12","close":10.1459},{"date":"2019-07-15","close":10.2564},{"date":"2019-07-16","close":10.238},{"date":"2019-07-17","close":10.1828},{"date":"2019-07-18","close":10.2656},{"date":"2019-07-19","close":10.5787},{"date":"2019-07-22","close":10.5787},{"date":"2019-07-23","close":10.726},{"date":"2019-07-24","close":10.993},{"date":"2019-07-25","close":10.5142},{"date":"2019-07-26","close":10.6431},{"date":"2019-07-29","close":10.6891},{"date":"2019-07-30","close":10.5603},{"date":"2019-07-31","close":10.1828},{"date":"2019-08-01","close":9.8513},{"date":"2019-08-02","close":9.4831},{"date":"2019-08-05","close":9.2713},{"date":"2019-08-06","close":9.3357},{"date":"2019-08-07","close":9.2805},{"date":"2019-08-08","close":9.3173},{"date":"2019-08-09","close":8.9767},{"date":"2019-08-12","close":8.7649},{"date":"2019-08-13","close":9.1056},{"date":"2019-08-14","close":8.6176},{"date":"2019-08-15","close":8.277},{"date":"2019-08-16","close":8.3782},{"date":"2019-08-19","close":8.5163},{"date":"2019-08-20","close":8.4611},{"date":"2019-08-21","close":8.4151},{"date":"2019-08-22","close":8.4059},{"date":"2019-08-23","close":8.1296},{"date":"2019-08-26","close":8.1389},{"date":"2019-08-27","close":8.0192},{"date":"2019-08-28","close":8.2401},{"date":"2019-08-29","close":8.3966},{"date":"2019-08-30","close":8.4611},{"date":"2019-09-03","close":8.3506},{"date":"2019-09-04","close":8.5532},{"date":"2019-09-05","close":8.7741},{"date":"2019-09-06","close":8.6729},{"date":"2019-09-09","close":8.9306},{"date":"2019-09-10","close":9.3173},{"date":"2019-09-11","close":9.2805},{"date":"2019-09-12","close":9.5475},{"date":"2019-09-13","close":9.9066},{"date":"2019-09-16","close":9.6396},{"date":"2019-09-17","close":9.5843},{"date":"2019-09-18","close":9.5383},{"date":"2019-09-19","close":9.6212},{"date":"2019-09-20","close":9.6396},{"date":"2019-09-23","close":9.5107},{"date":"2019-09-24","close":9.2161},{"date":"2019-09-25","close":9.2713},{"date":"2019-09-26","close":9.0227},{"date":"2019-09-27","close":8.8846},{"date":"2019-09-30","close":8.811},{"date":"2019-10-01","close":8.4427},{"date":"2019-10-02","close":8.1665},{"date":"2019-10-03","close":8.1573},{"date":"2019-10-04","close":8.1296},{"date":"2019-10-07","close":8.0652},{"date":"2019-10-08","close":7.835},{"date":"2019-10-09","close":7.8719},{"date":"2019-10-10","close":8.2493},{"date":"2019-10-11","close":8.8419},{"date":"2019-10-14","close":8.7956},{"date":"2019-10-15","close":8.8141},{"date":"2019-10-16","close":8.7956},{"date":"2019-10-17","close":8.74},{"date":"2019-10-18","close":8.8697},{"date":"2019-10-21","close":9.0919},{"date":"2019-10-22","close":9.1937},{"date":"2019-10-23","close":9.3789},{"date":"2019-10-24","close":8.8789},{"date":"2019-10-25","close":9.3881},{"date":"2019-10-28","close":9.4807},{"date":"2019-10-29","close":9.4715},{"date":"2019-10-30","close":9.3789},{"date":"2019-10-31","close":9.0919},{"date":"2019-11-01","close":9.74},{"date":"2019-11-04","close":9.9992},{"date":"2019-11-05","close":10.101},{"date":"2019-11-06","close":9.8511},{"date":"2019-11-07","close":10.4343},{"date":"2019-11-08","close":10.6658},{"date":"2019-11-11","close":10.2677},{"date":"2019-11-12","close":10.2214},{"date":"2019-11-13","close":10.0362},{"date":"2019-11-14","close":10.0085},{"date":"2019-11-15","close":10.3325},{"date":"2019-11-18","close":10.1936},{"date":"2019-11-19","close":10.4436},{"date":"2019-11-20","close":10.2121},{"date":"2019-11-21","close":10.1936},{"date":"2019-11-22","close":10.5084},{"date":"2019-11-25","close":10.7954},{"date":"2019-11-26","close":10.8417},{"date":"2019-11-27","close":10.7491},{"date":"2019-11-29","close":10.5362},{"date":"2019-12-02","close":10.601},{"date":"2019-12-03","close":10.1103},{"date":"2019-12-04","close":10.2862},{"date":"2019-12-05","close":10.4899},{"date":"2019-12-06","close":10.7769},{"date":"2019-12-09","close":11.2028},{"date":"2019-12-10","close":11.3695},{"date":"2019-12-11","close":11.8879},{"date":"2019-12-12","close":12.0916},{"date":"2019-12-13","close":11.9157},{"date":"2019-12-16","close":11.9898},{"date":"2019-12-17","close":11.999},{"date":"2019-12-18","close":12.0176},{"date":"2019-12-19","close":12.0361},{"date":"2019-12-20","close":11.7676},{"date":"2019-12-23","close":11.8972},{"date":"2019-12-24","close":12.0268},{"date":"2019-12-26","close":12.1935},{"date":"2019-12-27","close":12.0638},{"date":"2019-12-30","close":12.0453},{"date":"2019-12-31","close":12.1472},{"date":"2020-01-02","close":12.2212},{"date":"2020-01-03","close":11.8509},{"date":"2020-01-06","close":11.8972},{"date":"2020-01-07","close":12.0824},{"date":"2020-01-08","close":12.2027},{"date":"2020-01-09","close":11.999},{"date":"2020-01-10","close":11.9435},{"date":"2020-01-13","close":12.5268},{"date":"2020-01-14","close":12.2759},{"date":"2020-01-15","close":12.0621},{"date":"2020-01-16","close":11.9413},{"date":"2020-01-17","close":11.9599},{"date":"2020-01-21","close":11.4023},{"date":"2020-01-22","close":11.4488},{"date":"2020-01-23","close":11.1236},{"date":"2020-01-24","close":11.0027},{"date":"2020-01-27","close":10.1292},{"date":"2020-01-28","close":10.5009},{"date":"2020-01-29","close":10.4916},{"date":"2020-01-30","close":10.5195},{"date":"2020-01-31","close":10.3151},{"date":"2020-02-03","close":10.631},{"date":"2020-02-04","close":11.1886},{"date":"2020-02-05","close":11.5324},{"date":"2020-02-06","close":11.4488},{"date":"2020-02-07","close":10.9656},{"date":"2020-02-10","close":11.3094},{"date":"2020-02-11","close":11.5231},{"date":"2020-02-12","close":11.7741},{"date":"2020-02-13","close":11.7183},{"date":"2020-02-14","close":11.3745},{"date":"2020-02-18","close":11.17},{"date":"2020-02-19","close":11.2444},{"date":"2020-02-20","close":11.2258},{"date":"2020-02-21","close":11.0957},{"date":"2020-02-24","close":10.4452},{"date":"2020-02-25","close":9.9712},{"date":"2020-02-26","close":9.7203},{"date":"2020-02-27","close":9.107},{"date":"2020-02-28","close":9.2557},{"date":"2020-03-02","close":9.7575},{"date":"2020-03-03","close":9.3579},{"date":"2020-03-04","close":9.711},{"date":"2020-03-05","close":9.2836},{"date":"2020-03-06","close":8.7632},{"date":"2020-03-09","close":7.648},{"date":"2020-03-10","close":8.3636},{"date":"2020-03-11","close":7.5458},{"date":"2020-03-12","close":6.663},{"date":"2020-03-13","close":6.9975},{"date":"2020-03-16","close":5.7987},{"date":"2020-03-17","close":6.0218},{"date":"2020-03-18","close":4.9345},{"date":"2020-03-19","close":5.3341},{"date":"2020-03-20","close":5.1297},{"date":"2020-03-23","close":5.0089},{"date":"2020-03-24","close":6.4957},{"date":"2020-03-25","close":6.7373},{"date":"2020-03-26","close":6.4957},{"date":"2020-03-27","close":5.7616},{"date":"2020-03-30","close":5.7987},{"date":"2020-03-31","close":6.2727},{"date":"2020-04-01","close":5.8638},{"date":"2020-04-02","close":5.9381},{"date":"2020-04-03","close":5.8731},{"date":"2020-04-06","close":6.6816},{"date":"2020-04-07","close":7.0533},{"date":"2020-04-08","close":7.4622},{"date":"2020-04-09","close":7.6108},{"date":"2020-04-13","close":7.7131},{"date":"2020-04-14","close":7.7317},{"date":"2020-04-15","close":7.1276},{"date":"2020-04-16","close":7.044},{"date":"2020-04-17","close":7.7502},{"date":"2020-04-20","close":7.4529},{"date":"2020-04-21","close":6.886},{"date":"2020-04-22","close":7.0997},{"date":"2020-04-23","close":7.2577},{"date":"2020-04-24","close":7.8803},{"date":"2020-04-27","close":8.2242},{"date":"2020-04-28","close":8.2892},{"date":"2020-04-29","close":8.6052},{"date":"2020-04-30","close":8.2056},{"date":"2020-05-01","close":7.8618},{"date":"2020-05-04","close":8.0848},{"date":"2020-05-05","close":8.1777},{"date":"2020-05-06","close":7.9826},{"date":"2020-05-07","close":8.3357},{"date":"2020-05-08","close":8.5587},{"date":"2020-05-11","close":8.345},{"date":"2020-05-12","close":8.0569},{"date":"2020-05-13","close":7.806},{"date":"2020-05-14","close":7.7038},{"date":"2020-05-15","close":7.8803},{"date":"2020-05-18","close":8.5308},{"date":"2020-05-19","close":8.4937},{"date":"2020-05-20","close":8.4751},{"date":"2020-05-21","close":8.2706},{"date":"2020-05-22","close":8.122},{"date":"2020-05-26","close":8.6052},{"date":"2020-05-27","close":8.6331},{"date":"2020-05-28","close":8.4472},{"date":"2020-05-29","close":8.4286},{"date":"2020-06-01","close":8.6795},{"date":"2020-06-02","close":9.0605},{"date":"2020-06-03","close":9.423},{"date":"2020-06-04","close":9.4787},{"date":"2020-06-05","close":10.092},{"date":"2020-06-08","close":10.4545},{"date":"2020-06-09","close":10.4731},{"date":"2020-06-10","close":10.6589},{"date":"2020-06-11","close":9.2092},{"date":"2020-06-12","close":9.7482},{"date":"2020-06-15","close":9.7296},{"date":"2020-06-16","close":10.0177},{"date":"2020-06-17","close":9.9434},{"date":"2020-06-18","close":9.8133},{"date":"2020-06-19","close":9.7575},{"date":"2020-06-22","close":10.027},{"date":"2020-06-23","close":10.2965},{"date":"2020-06-24","close":9.8225},{"date":"2020-06-25","close":10.2965},{"date":"2020-06-26","close":10.027},{"date":"2020-06-29","close":10.2593},{"date":"2020-06-30","close":10.7518},{"date":"2020-07-01","close":10.6775},{"date":"2020-07-02","close":10.6868},{"date":"2020-07-06","close":11.8484},{"date":"2020-07-07","close":11.8298},{"date":"2020-07-08","close":11.9134},{"date":"2020-07-09","close":11.9785},{"date":"2020-07-10","close":12.0528},{"date":"2020-07-13","close":12.0993},{"date":"2020-07-14","close":12.5454},{"date":"2020-07-15","close":12.5732},{"date":"2020-07-16","close":12.5175},{"date":"2020-07-17","close":12.6197},{"date":"2020-07-20","close":12.4803},{"date":"2020-07-21","close":12.4338},{"date":"2020-07-22","close":12.6569},{"date":"2020-07-23","close":12.3781},{"date":"2020-07-24","close":12.1922},{"date":"2020-07-27","close":12.6011},{"date":"2020-07-28","close":12.2944},{"date":"2020-07-29","close":12.3595},{"date":"2020-07-30","close":12.025},{"date":"2020-07-31","close":12.0064},{"date":"2020-08-03","close":12.1736},{"date":"2020-08-04","close":12.0343},{"date":"2020-08-05","close":12.9821},{"date":"2020-08-06","close":13.5304},{"date":"2020-08-07","close":12.9728},{"date":"2020-08-10","close":13.3631},{"date":"2020-08-11","close":12.9728},{"date":"2020-08-12","close":12.9821},{"date":"2020-08-13","close":12.8149},{"date":"2020-08-14","close":12.8056},{"date":"2020-08-17","close":13.1029},{"date":"2020-08-18","close":13.391},{"date":"2020-08-19","close":13.8835},{"date":"2020-08-20","close":13.6605},{"date":"2020-08-21","close":13.3445},{"date":"2020-08-24","close":13.5304},{"date":"2020-08-25","close":13.4375},{"date":"2020-08-26","close":13.9486},{"date":"2020-08-27","close":13.8464},{"date":"2020-08-28","close":14.5433},{"date":"2020-08-31","close":14.5061},{"date":"2020-09-01","close":15.0358},{"date":"2020-09-02","close":15.1195},{"date":"2020-09-03","close":14.4597},{"date":"2020-09-04","close":14.8872},{"date":"2020-09-08","close":14.6084},{"date":"2020-09-09","close":14.9987},{"date":"2020-09-10","close":14.6548},{"date":"2020-09-11","close":15.1195},{"date":"2020-09-14","close":15.2031},{"date":"2020-09-15","close":15.2496},{"date":"2020-09-16","close":15.5934},{"date":"2020-09-17","close":15.8257},{"date":"2020-09-18","close":15.7979},{"date":"2020-09-21","close":14.5433},{"date":"2020-09-22","close":14.5712},{"date":"2020-09-23","close":13.7255},{"date":"2020-09-24","close":14.2924},{"date":"2020-09-25","close":14.2181},{"date":"2020-09-28","close":14.7756},{"date":"2020-09-29","close":14.2367},{"date":"2020-09-30","close":14.534},{"date":"2020-10-01","close":14.4504},{"date":"2020-10-02","close":14.8128},{"date":"2020-10-05","close":15.1659},{"date":"2020-10-06","close":14.6084},{"date":"2020-10-07","close":15.6863},{"date":"2020-10-08","close":15.612},{"date":"2020-10-09","close":16.0116},{"date":"2020-10-12","close":15.6213},{"date":"2020-10-13","close":15.6306},{"date":"2020-10-14","close":15.7421},{"date":"2020-10-15","close":15.993},{"date":"2020-10-16","close":15.9372},{"date":"2020-10-19","close":15.928},{"date":"2020-10-20","close":16.3647},{"date":"2020-10-21","close":16.4669},{"date":"2020-10-22","close":17.0524},{"date":"2020-10-23","close":17.0617},{"date":"2020-10-26","close":16.1324},{"date":"2020-10-27","close":16.4669},{"date":"2020-10-28","close":15.6771},{"date":"2020-10-29","close":16.2439},{"date":"2020-10-30","close":16.1138},{"date":"2020-11-02","close":16.9502},{"date":"2020-11-03","close":17.4427},{"date":"2020-11-04","close":16.7271},{"date":"2020-11-05","close":17.4892},{"date":"2020-11-06","close":17.7679},{"date":"2020-11-09","close":18.3906},{"date":"2020-11-10","close":18.4184},{"date":"2020-11-11","close":18.1489},{"date":"2020-11-12","close":18.1397},{"date":"2020-11-13","close":18.7158},{"date":"2020-11-16","close":19.515},{"date":"2020-11-17","close":19.5429},{"date":"2020-11-18","close":19.2455},{"date":"2020-11-19","close":19.6172},{"date":"2020-11-20","close":19.7473},{"date":"2020-11-23","close":20.3606},{"date":"2020-11-24","close":21.4758},{"date":"2020-11-25","close":21.8754},{"date":"2020-11-27","close":21.8568},{"date":"2020-11-30","close":21.736},{"date":"2020-12-01","close":21.9683},{"date":"2020-12-02","close":22.3772},{"date":"2020-12-03","close":22.6653},{"date":"2020-12-04","close":23.2879},{"date":"2020-12-07","close":22.8418},{"date":"2020-12-08","close":22.7396},{"date":"2020-12-09","close":22.7303},{"date":"2020-12-10","close":23.102},{"date":"2020-12-11","close":22.8697},{"date":"2020-12-14","close":22.117},{"date":"2020-12-15","close":22.5816},{"date":"2020-12-16","close":22.6653},{"date":"2020-12-17","close":22.9719},{"date":"2020-12-18","close":22.8883},{"date":"2020-12-21","close":23.102},{"date":"2020-12-22","close":22.5352},{"date":"2020-12-23","close":23.102},{"date":"2020-12-24","close":23.037},{"date":"2020-12-28","close":22.8883},{"date":"2020-12-29","close":22.9905},{"date":"2020-12-30","close":24.6539},{"date":"2020-12-31","close":24.18},{"date":"2021-01-04","close":25.2208},{"date":"2021-01-05","close":26.3638},{"date":"2021-01-06","close":28.0273},{"date":"2021-01-07","close":28.9658},{"date":"2021-01-08","close":28.9472},{"date":"2021-01-11","close":28.1759},{"date":"2021-01-12","close":28.7986},{"date":"2021-01-13","close":28.399},{"date":"2021-01-14","close":29.7278},{"date":"2021-01-15","close":28.2038},{"date":"2021-01-19","close":29.4676},{"date":"2021-01-20","close":28.78},{"date":"2021-01-21","close":27.9157},{"date":"2021-01-22","close":28.3339},{"date":"2021-01-25","close":26.9307},{"date":"2021-01-26","close":25.1},{"date":"2021-01-27","close":23.9663},{"date":"2021-01-28","close":25.8249},{"date":"2021-01-29","close":25.0071},{"date":"2021-02-01","close":26.2337},{"date":"2021-02-02","close":26.1501},{"date":"2021-02-03","close":27.1351},{"date":"2021-02-04","close":27.6927},{"date":"2021-02-05","close":29.4862},{"date":"2021-02-08","close":29.8487},{"date":"2021-02-09","close":29.7557},{"date":"2021-02-10","close":29.0309},{"date":"2021-02-11","close":28.7986},{"date":"2021-02-12","close":29.0216},{"date":"2021-02-16","close":30.5735},{"date":"2021-02-17","close":31.7351},{"date":"2021-02-18","close":31.7258},{"date":"2021-02-19","close":34.8389},{"date":"2021-02-22","close":35.3872},{"date":"2021-02-23","close":35.1735},{"date":"2021-02-24","close":35.2106},{"date":"2021-02-25","close":33.1569},{"date":"2021-02-26","close":31.5121},{"date":"2021-03-01","close":32.4321},{"date":"2021-03-02","close":32.6923},{"date":"2021-03-03","close":32.525},{"date":"2021-03-04","close":30.3876},{"date":"2021-03-05","close":32.5436},{"date":"2021-03-08","close":31.9953},{"date":"2021-03-09","close":31.4656},{"date":"2021-03-10","close":32.0232},{"date":"2021-03-11","close":34.8203},{"date":"2021-03-12","close":34.7739},{"date":"2021-03-15","close":34.3464},{"date":"2021-03-16","close":32.5157},{"date":"2021-03-17","close":33.5565},{"date":"2021-03-18","close":32.9153},{"date":"2021-03-19","close":32.5157},{"date":"2021-03-22","close":32.5343},{"date":"2021-03-23","close":29.923},{"date":"2021-03-24","close":29.3747},{"date":"2021-03-25","close":28.9101},{"date":"2021-03-26","close":30.6293},{"date":"2021-03-29","close":29.8301},{"date":"2021-03-30","close":30.3691},{"date":"2021-03-31","close":30.6014},{"date":"2021-04-01","close":31.3727},{"date":"2021-04-05","close":32.8595},{"date":"2021-04-06","close":32.5343},{"date":"2021-04-07","close":31.5771},{"date":"2021-04-08","close":31.9396},{"date":"2021-04-09","close":31.6329},{"date":"2021-04-12","close":31.289},{"date":"2021-04-13","close":31.3448},{"date":"2021-04-14","close":33.8176},{"date":"2021-04-15","close":35.2332},{"date":"2021-04-16","close":35.5219},{"date":"2021-04-19","close":34.7675},{"date":"2021-04-20","close":33.4171},{"date":"2021-04-21","close":33.4357},{"date":"2021-04-22","close":32.3553},{"date":"2021-04-23","close":34.0318},{"date":"2021-04-26","close":36.3695},{"date":"2021-04-27","close":36.0342},{"date":"2021-04-28","close":36.6489},{"date":"2021-04-29","close":35.7641},{"date":"2021-04-30","close":35.1215},{"date":"2021-05-03","close":36.0528},{"date":"2021-05-04","close":36.5278},{"date":"2021-05-05","close":38.6886},{"date":"2021-05-06","close":39.1822},{"date":"2021-05-07","close":40.9517},{"date":"2021-05-10","close":39.8062},{"date":"2021-05-11","close":41.7248},{"date":"2021-05-12","close":39.8155},{"date":"2021-05-13","close":39.089},{"date":"2021-05-14","close":39.3871},{"date":"2021-05-17","close":41.1473},{"date":"2021-05-18","close":40.6351},{"date":"2021-05-19","close":37.9248},{"date":"2021-05-20","close":38.3905},{"date":"2021-05-21","close":38.0645},{"date":"2021-05-24","close":38.7165},{"date":"2021-05-25","close":37.8876},{"date":"2021-05-26","close":38.4836},{"date":"2021-05-27","close":39.6665},{"date":"2021-05-28","close":39.7876},{"date":"2021-06-01","close":41.1753},{"date":"2021-06-02","close":40.365},{"date":"2021-06-03","close":38.9959},{"date":"2021-06-04","close":38.8655},{"date":"2021-06-07","close":38.4278},{"date":"2021-06-08","close":38.5395},{"date":"2021-06-09","close":37.9062},{"date":"2021-06-10","close":37.3846},{"date":"2021-06-11","close":38.0459},{"date":"2021-06-14","close":36.77},{"date":"2021-06-15","close":35.019},{"date":"2021-06-16","close":34.5161},{"date":"2021-06-17","close":32.7372},{"date":"2021-06-18","close":32.5602},{"date":"2021-06-21","close":33.3239},{"date":"2021-06-22","close":33.9852},{"date":"2021-06-23","close":34.6278},{"date":"2021-06-24","close":34.9445},{"date":"2021-06-25","close":34.6837},{"date":"2021-06-28","close":34.218},{"date":"2021-06-29","close":34.7117},{"date":"2021-06-30","close":34.5626},{"date":"2021-07-01","close":34.544},{"date":"2021-07-02","close":34.5906},{"date":"2021-07-06","close":33.5288},{"date":"2021-07-07","close":33.7244},{"date":"2021-07-08","close":32.3088},{"date":"2021-07-09","close":33.9945},{"date":"2021-07-12","close":34.0225},{"date":"2021-07-13","close":33.2774},{"date":"2021-07-14","close":32.2181},{"date":"2021-07-15","close":32.0967},{"date":"2021-07-16","close":30.9861},{"date":"2021-07-19","close":30.2394},{"date":"2021-07-20","close":30.7528},{"date":"2021-07-21","close":32.3394},{"date":"2021-07-22","close":32.4794},{"date":"2021-07-23","close":32.8434},{"date":"2021-07-26","close":34.206},{"date":"2021-07-27","close":33.926},{"date":"2021-07-28","close":34.234},{"date":"2021-07-29","close":35.9047},{"date":"2021-07-30","close":35.5593},{"date":"2021-08-02","close":34.178},{"date":"2021-08-03","close":34.1967},{"date":"2021-08-04","close":33.2727},{"date":"2021-08-05","close":33.4594},{"date":"2021-08-06","close":34.402},{"date":"2021-08-09","close":34.0287},{"date":"2021-08-10","close":35.6713},{"date":"2021-08-11","close":36.1473},{"date":"2021-08-12","close":35.83},{"date":"2021-08-13","close":35.5593},{"date":"2021-08-16","close":34.3834},{"date":"2021-08-17","close":32.3954},{"date":"2021-08-18","close":31.6207},{"date":"2021-08-19","close":30.2581},{"date":"2021-08-20","close":30.6128},{"date":"2021-08-23","close":31.9194},{"date":"2021-08-24","close":32.862},{"date":"2021-08-25","close":32.7687},{"date":"2021-08-26","close":32.2367},{"date":"2021-08-27","close":34.1314},{"date":"2021-08-30","close":34.1967},{"date":"2021-08-31","close":33.9634},{"date":"2021-09-01","close":33.4967},{"date":"2021-09-02","close":33.8514},{"date":"2021-09-03","close":33.73},{"date":"2021-09-07","close":33.9354},{"date":"2021-09-08","close":32.0781},{"date":"2021-09-09","close":32.4887},{"date":"2021-09-10","close":33.114},{"date":"2021-09-13","close":32.9367},{"date":"2021-09-14","close":32.47},{"date":"2021-09-15","close":34.29},{"date":"2021-09-16","close":32.0127},{"date":"2021-09-17","close":30.8461},{"date":"2021-09-20","close":29.0914},{"date":"2021-09-21","close":28.4475},{"date":"2021-09-22","close":29.4554},{"date":"2021-09-23","close":29.9688},{"date":"2021-09-24","close":30.0901},{"date":"2021-09-27","close":31.6487},{"date":"2021-09-28","close":31.3314},{"date":"2021-09-29","close":30.9021},{"date":"2021-09-30","close":30.3608},{"date":"2021-10-01","close":30.6501},{"date":"2021-10-04","close":30.5288},{"date":"2021-10-05","close":30.0528},{"date":"2021-10-06","close":29.5954},{"date":"2021-10-07","close":32.0314},{"date":"2021-10-08","close":31.8541},{"date":"2021-10-11","close":32.8807},{"date":"2021-10-12","close":32.302},{"date":"2021-10-13","close":33.4314},{"date":"2021-10-14","close":34.7267},{"date":"2021-10-15","close":36.139},{"date":"2021-10-18","close":36.0455},{"date":"2021-10-19","close":36.3354},{"date":"2021-10-20","close":36.4102},{"date":"2021-10-21","close":35.9332},{"date":"2021-10-22","close":35.2318},{"date":"2021-10-25","close":36.7937},{"date":"2021-10-26","close":36.3354},{"date":"2021-10-27","close":34.6051},{"date":"2021-10-28","close":35.6339},{"date":"2021-10-29","close":35.2785},{"date":"2021-11-01","close":35.8491},{"date":"2021-11-02","close":36.0548},{"date":"2021-11-03","close":35.7555},{"date":"2021-11-04","close":34.6051},{"date":"2021-11-05","close":34.6425},{"date":"2021-11-08","close":36.8779},{"date":"2021-11-09","close":36.6627},{"date":"2021-11-10","close":35.0915},{"date":"2021-11-11","close":38.2527},{"date":"2021-11-12","close":38.5613},{"date":"2021-11-15","close":38.2153},{"date":"2021-11-16","close":37.0368},{"date":"2021-11-17","close":36.3541},{"date":"2021-11-18","close":36.2793},{"date":"2021-11-19","close":35.8023},{"date":"2021-11-22","close":35.2972},{"date":"2021-11-23","close":36.1764},{"date":"2021-11-24","close":36.1483},{"date":"2021-11-26","close":34.8296},{"date":"2021-11-29","close":35.5217},{"date":"2021-11-30","close":34.68},{"date":"2021-12-01","close":33.885},{"date":"2021-12-02","close":34.6987},{"date":"2021-12-03","close":34.1936},{"date":"2021-12-06","close":34.9512},{"date":"2021-12-07","close":36.2606},{"date":"2021-12-08","close":36.2138},{"date":"2021-12-09","close":35.98},{"date":"2021-12-10","close":35.8865},{"date":"2021-12-13","close":35.1944},{"date":"2021-12-14","close":35.503},{"date":"2021-12-15","close":34.839},{"date":"2021-12-16","close":35.8023},{"date":"2021-12-17","close":35.5404},{"date":"2021-12-20","close":34.998},{"date":"2021-12-21","close":36.644},{"date":"2021-12-22","close":37.5419},{"date":"2021-12-23","close":38.4678},{"date":"2021-12-27","close":39.2722},{"date":"2021-12-28","close":39.2722},{"date":"2021-12-29","close":39.2628},{"date":"2021-12-30","close":38.9261},{"date":"2021-12-31","close":39.029},{"date":"2022-01-03","close":38.7952},{"date":"2022-01-04","close":39.4218},{"date":"2022-01-05","close":38.9822},{"date":"2022-01-06","close":37.9067},{"date":"2022-01-07","close":39.1693},{"date":"2022-01-10","close":38.9261},{"date":"2022-01-11","close":40.2074},{"date":"2022-01-12","close":42.2276},{"date":"2022-01-13","close":41.5989},{"date":"2022-01-14","close":41.3643},{"date":"2022-01-18","close":41.5614},{"date":"2022-01-19","close":41.3643},{"date":"2022-01-20","close":40.5291},{"date":"2022-01-21","close":38.4647},{"date":"2022-01-24","close":37.4981},{"date":"2022-01-25","close":37.1885},{"date":"2022-01-26","close":36.0624},{"date":"2022-01-27","close":34.8143},{"date":"2022-01-28","close":33.8196},{"date":"2022-01-31","close":34.9269},{"date":"2022-02-01","close":36.616},{"date":"2022-02-02","close":36.9632},{"date":"2022-02-03","close":35.8466},{"date":"2022-02-04","close":36.053},{"date":"2022-02-07","close":36.5034},{"date":"2022-02-08","close":38.1269},{"date":"2022-02-09","close":40.8763},{"date":"2022-02-10","close":41.2048},{"date":"2022-02-11","close":40.1632},{"date":"2022-02-14","close":39.8347},{"date":"2022-02-15","close":40.9796},{"date":"2022-02-16","close":41.5238},{"date":"2022-02-17","close":40.5479},{"date":"2022-02-18","close":40.3696},{"date":"2022-02-22","close":39.7503},{"date":"2022-02-23","close":39.8441},{"date":"2022-02-24","close":41.0265},{"date":"2022-02-25","close":43.4851},{"date":"2022-02-28","close":44.0575},{"date":"2022-03-01","close":44.9583},{"date":"2022-03-02","close":45.1929},{"date":"2022-03-03","close":46.0657},{"date":"2022-03-04","close":47.0228},{"date":"2022-03-07","close":44.2452},{"date":"2022-03-08","close":43.7947},{"date":"2022-03-09","close":44.095},{"date":"2022-03-10","close":44.7707},{"date":"2022-03-11","close":44.0387},{"date":"2022-03-14","close":41.7772},{"date":"2022-03-15","close":41.552},{"date":"2022-03-16","close":43.5601},{"date":"2022-03-17","close":45.5964},{"date":"2022-03-18","close":45.1179},{"date":"2022-03-21","close":46.4598},{"date":"2022-03-22","close":46.7882},{"date":"2022-03-23","close":46.7413},{"date":"2022-03-24","close":48.2803},{"date":"2022-03-25","close":48.7307},{"date":"2022-03-28","close":47.173},{"date":"2022-03-29","close":47.004},{"date":"2022-03-30","close":47.6515},{"date":"2022-03-31","close":46.6756},{"date":"2022-04-01","close":47.8204},{"date":"2022-04-04","close":47.7641},{"date":"2022-04-05","close":46.0657},{"date":"2022-04-06","close":45.0991},{"date":"2022-04-07","close":45.4932},{"date":"2022-04-08","close":45.953},{"date":"2022-04-11","close":44.78},{"date":"2022-04-12","close":45.0428},{"date":"2022-04-13","close":46.5301},{"date":"2022-04-14","close":46.3042},{"date":"2022-04-18","close":47.7915},{"date":"2022-04-19","close":47.6691},{"date":"2022-04-20","close":46.9725},{"date":"2022-04-21","close":42.3129},{"date":"2022-04-22","close":39.4513},{"date":"2022-04-25","close":39.2065},{"date":"2022-04-26","close":37.8228},{"date":"2022-04-27","close":39.2442},{"date":"2022-04-28","close":39.3854},{"date":"2022-04-29","close":38.1711},{"date":"2022-05-02","close":37.8228},{"date":"2022-05-03","close":37.7945},{"date":"2022-05-04","close":38.8771},{"date":"2022-05-05","close":37.3144},{"date":"2022-05-06","close":35.6577},{"date":"2022-05-09","close":33.4361},{"date":"2022-05-10","close":33.9539},{"date":"2022-05-11","close":33.8033},{"date":"2022-05-12","close":32.3254},{"date":"2022-05-13","close":32.9843},{"date":"2022-05-16","close":33.0879},{"date":"2022-05-17","close":35.4318},{"date":"2022-05-18","close":33.2667},{"date":"2022-05-19","close":34.5658},{"date":"2022-05-20","close":34.1798},{"date":"2022-05-23","close":36.1001},{"date":"2022-05-24","close":35.2812},{"date":"2022-05-25","close":35.6106},{"date":"2022-05-26","close":36.2319},{"date":"2022-05-27","close":37.3239},{"date":"2022-05-31","close":36.7873},{"date":"2022-06-01","close":37.3144},{"date":"2022-06-02","close":39.2724},{"date":"2022-06-03","close":38.9053},{"date":"2022-06-06","close":40.2702},{"date":"2022-06-07","close":40.8444},{"date":"2022-06-08","close":39.7243},{"date":"2022-06-09","close":38.1428},{"date":"2022-06-10","close":37.851},{"date":"2022-06-13","close":34.9894},{"date":"2022-06-14","close":34.6599},{"date":"2022-06-15","close":34.7352},{"date":"2022-06-16","close":32.8243},{"date":"2022-06-17","close":31.8359},{"date":"2022-06-21","close":32.0336},{"date":"2022-06-22","close":29.4825},{"date":"2022-06-23","close":27.8352},{"date":"2022-06-24","close":29.1719},{"date":"2022-06-27","close":29.2002},{"date":"2022-06-28","close":28.9742},{"date":"2022-06-29","close":28.513},{"date":"2022-06-30","close":27.5434},{"date":"2022-07-01","close":27.4869},{"date":"2022-07-05","close":25.6607},{"date":"2022-07-06","close":25.7737},{"date":"2022-07-07","close":27.5058},{"date":"2022-07-08","close":26.3573},{"date":"2022-07-11","close":25.3313},{"date":"2022-07-12","close":24.7571},{"date":"2022-07-13","close":24.8889},{"date":"2022-07-14","close":23.7528},{"date":"2022-07-15","close":24.4439},{"date":"2022-07-18","close":25.9586},{"date":"2022-07-19","close":26.9811},{"date":"2022-07-20","close":27.0473},{"date":"2022-07-21","close":27.3692},{"date":"2022-07-22","close":26.2805},{"date":"2022-07-25","close":26.7823},{"date":"2022-07-26","close":26.4414},{"date":"2022-07-27","close":27.729},{"date":"2022-07-28","close":28.2402},{"date":"2022-07-29","close":29.8685},{"date":"2022-08-01","close":28.3822},{"date":"2022-08-02","close":27.7668},{"date":"2022-08-03","close":27.1609},{"date":"2022-08-04","close":27.2272},{"date":"2022-08-05","close":28.6567},{"date":"2022-08-08","close":28.9881},{"date":"2022-08-09","close":28.4485},{"date":"2022-08-10","close":29.7265},{"date":"2022-08-11","close":29.9821},{"date":"2022-08-12","close":29.9348},{"date":"2022-08-15","close":28.8745},{"date":"2022-08-16","close":29.717},{"date":"2022-08-17","close":28.6378},{"date":"2022-08-18","close":29.5656},{"date":"2022-08-19","close":28.8271},{"date":"2022-08-22","close":28.2686},{"date":"2022-08-23","close":30.0957},{"date":"2022-08-24","close":29.6508},{"date":"2022-08-25","close":31.459},{"date":"2022-08-26","close":30.4744},{"date":"2022-08-29","close":29.8212},{"date":"2022-08-30","close":28.1739},{"date":"2022-08-31","close":28.0224},{"date":"2022-09-01","close":26.5929},{"date":"2022-09-02","close":26.7917},{"date":"2022-09-06","close":26.6213},{"date":"2022-09-07","close":26.8675},{"date":"2022-09-08","close":28.9881},{"date":"2022-09-09","close":30.4555},{"date":"2022-09-12","close":30.4555},{"date":"2022-09-13","close":29.3952},{"date":"2022-09-14","close":28.4295},{"date":"2022-09-15","close":28.1928},{"date":"2022-09-16","close":27.7668},{"date":"2022-09-19","close":28.865},{"date":"2022-09-20","close":28.136},{"date":"2022-09-21","close":26.6024},{"date":"2022-09-22","close":26.8391},{"date":"2022-09-23","close":25.2581},{"date":"2022-09-26","close":25.0877},{"date":"2022-09-27","close":25.4379},{"date":"2022-09-28","close":26.3752},{"date":"2022-09-29","close":26.6687},{"date":"2022-09-30","close":25.8734},{"date":"2022-10-03","close":27.7763},{"date":"2022-10-04","close":29.1396},{"date":"2022-10-05","close":28.8839},{"date":"2022-10-06","close":28.2307},{"date":"2022-10-07","close":27.4071},{"date":"2022-10-10","close":27.7006},{"date":"2022-10-11","close":27.6248},{"date":"2022-10-12","close":27.3029},{"date":"2022-10-13","close":27.9406},{"date":"2022-10-14","close":26.3037},{"date":"2022-10-17","close":27.4267},{"date":"2022-10-18","close":27.1126},{"date":"2022-10-19","close":26.9889},{"date":"2022-10-20","close":27.7122},{"date":"2022-10-21","close":30.4815},{"date":"2022-10-24","close":29.5489},{"date":"2022-10-25","close":30.1389},{"date":"2022-10-26","close":31.7281},{"date":"2022-10-27","close":31.1571},{"date":"2022-10-28","close":30.6433},{"date":"2022-10-31","close":30.1579},{"date":"2022-11-01","close":31.3094},{"date":"2022-11-02","close":29.5108},{"date":"2022-11-03","close":30.0342},{"date":"2022-11-04","close":33.4887},{"date":"2022-11-07","close":32.7845},{"date":"2022-11-08","close":33.7456},{"date":"2022-11-09","close":32.3848},{"date":"2022-11-10","close":34.9733},{"date":"2022-11-11","close":36.2009},{"date":"2022-11-14","close":36.0582},{"date":"2022-11-15","close":36.2485},{"date":"2022-11-16","close":35.5728},{"date":"2022-11-17","close":34.6021},{"date":"2022-11-18","close":34.5831},{"date":"2022-11-21","close":34.3833},{"date":"2022-11-22","close":36.0296},{"date":"2022-11-23","close":36.2009},{"date":"2022-11-25","close":35.3539},{"date":"2022-11-28","close":34.4403},{"date":"2022-11-29","close":35.6965},{"date":"2022-11-30","close":37.8758},{"date":"2022-12-01","close":37.6569},{"date":"2022-12-02","close":38.2755},{"date":"2022-12-05","close":36.9813},{"date":"2022-12-06","close":36.6006},{"date":"2022-12-07","close":36.6862},{"date":"2022-12-08","close":37.9329},{"date":"2022-12-09","close":36.7243},{"date":"2022-12-12","close":37.0003},{"date":"2022-12-13","close":37.3619},{"date":"2022-12-14","close":37.5237},{"date":"2022-12-15","close":36.3056},{"date":"2022-12-16","close":36.5054},{"date":"2022-12-19","close":35.5538},{"date":"2022-12-20","close":35.9725},{"date":"2022-12-21","close":36.5911},{"date":"2022-12-22","close":35.8488},{"date":"2022-12-23","close":36.258},{"date":"2022-12-27","close":37.0003},{"date":"2022-12-28","close":36.0486},{"date":"2022-12-29","close":36.4579},{"date":"2022-12-30","close":36.1628},{"date":"2023-01-03","close":36.0867},{"date":"2023-01-04","close":37.1145},{"date":"2023-01-05","close":37.9139},{"date":"2023-01-06","close":40.2359},{"date":"2023-01-09","close":40.7593},{"date":"2023-01-10","close":42.5484},{"date":"2023-01-11","close":43.129},{"date":"2023-01-12","close":43.0621},{"date":"2023-01-13","close":43.0144},{"date":"2023-01-17","close":42.155},{"date":"2023-01-18","close":41.9354},{"date":"2023-01-19","close":42.1455},{"date":"2023-01-20","close":43.3581},{"date":"2023-01-23","close":42.9189},{"date":"2023-01-24","close":42.5752},{"date":"2023-01-25","close":44.5325},{"date":"2023-01-26","close":43.3963},{"date":"2023-01-27","close":42.7948},{"date":"2023-01-30","close":41.9927},{"date":"2023-01-31","close":42.6038},{"date":"2023-02-01","close":42.7852},{"date":"2023-02-02","close":41.7349},{"date":"2023-02-03","close":41.2098},{"date":"2023-02-06","close":41.0093},{"date":"2023-02-07","close":41.7158},{"date":"2023-02-08","close":41.0761},{"date":"2023-02-09","close":40.9997},{"date":"2023-02-10","close":40.4459},{"date":"2023-02-13","close":40.2072},{"date":"2023-02-14","close":41.0379},{"date":"2023-02-15","close":40.3982},{"date":"2023-02-16","close":40.8279},{"date":"2023-02-17","close":39.8539},{"date":"2023-02-21","close":40.7324},{"date":"2023-02-22","close":39.9017},{"date":"2023-02-23","close":38.7559},{"date":"2023-02-24","close":38.0875},{"date":"2023-02-27","close":38.2976},{"date":"2023-02-28","close":39.1187},{"date":"2023-03-01","close":41.057},{"date":"2023-03-02","close":40.8851},{"date":"2023-03-03","close":41.754},{"date":"2023-03-06","close":40.7992},{"date":"2023-03-07","close":38.3262},{"date":"2023-03-08","close":38.7082},{"date":"2023-03-09","close":37.4001},{"date":"2023-03-10","close":36.1684},{"date":"2023-03-13","close":35.9105},{"date":"2023-03-14","close":36.3211},{"date":"2023-03-15","close":33.9054},{"date":"2023-03-16","close":34.4688},{"date":"2023-03-17","close":34.5929},{"date":"2023-03-20","close":35.7578},{"date":"2023-03-21","close":36.5312},{"date":"2023-03-22","close":36.1302},{"date":"2023-03-23","close":36.0824},{"date":"2023-03-24","close":36.2925},{"date":"2023-03-27","close":36.2638},{"date":"2023-03-28","close":36.6362},{"date":"2023-03-29","close":37.6579},{"date":"2023-03-30","close":38.3835},{"date":"2023-03-31","close":39.0614},{"date":"2023-04-03","close":39.3383},{"date":"2023-04-04","close":38.4408},{"date":"2023-04-05","close":38.4981},{"date":"2023-04-06","close":38.4695},{"date":"2023-04-10","close":38.3167},{"date":"2023-04-11","close":39.2715},{"date":"2023-04-12","close":39.2619},{"date":"2023-04-13","close":41.1594},{"date":"2023-04-14","close":41.3606},{"date":"2023-04-17","close":40.364},{"date":"2023-04-18","close":41.169},{"date":"2023-04-19","close":40.1436},{"date":"2023-04-20","close":39.6357},{"date":"2023-04-21","close":38.0066},{"date":"2023-04-24","close":37.882},{"date":"2023-04-25","close":36.1762},{"date":"2023-04-26","close":35.7258},{"date":"2023-04-27","close":35.9079},{"date":"2023-04-28","close":36.3295},{"date":"2023-05-01","close":36.0612},{"date":"2023-05-02","close":35.0741},{"date":"2023-05-03","close":34.8154},{"date":"2023-05-04","close":33.7517},{"date":"2023-05-05","close":34.9496},{"date":"2023-05-08","close":35.0358},{"date":"2023-05-09","close":35.1316},{"date":"2023-05-10","close":34.7291},{"date":"2023-05-11","close":33.1},{"date":"2023-05-12","close":33.5313},{"date":"2023-05-15","close":34.6237},{"date":"2023-05-16","close":33.7804},{"date":"2023-05-17","close":34.3267},{"date":"2023-05-18","close":34.1925},{"date":"2023-05-19","close":34.2404},{"date":"2023-05-22","close":34.135},{"date":"2023-05-23","close":33.2342},{"date":"2023-05-24","close":31.8255},{"date":"2023-05-25","close":32.228},{"date":"2023-05-26","close":33.3204},{"date":"2023-05-30","close":32.8029},{"date":"2023-05-31","close":32.9084},{"date":"2023-06-01","close":33.9912},{"date":"2023-06-02","close":35.6395},{"date":"2023-06-05","close":35.4958},{"date":"2023-06-06","close":36.1666},{"date":"2023-06-07","close":36.0037},{"date":"2023-06-08","close":36.2624},{"date":"2023-06-09","close":36.3104},{"date":"2023-06-12","close":36.2433},{"date":"2023-06-13","close":38.1599},{"date":"2023-06-14","close":38.3899},{"date":"2023-06-15","close":38.4091},{"date":"2023-06-16","close":38.227},{"date":"2023-06-20","close":37.7574},{"date":"2023-06-21","close":38.112},{"date":"2023-06-22","close":38.0641},{"date":"2023-06-23","close":36.7704},{"date":"2023-06-26","close":37.6328},{"date":"2023-06-27","close":38.7253},{"date":"2023-06-28","close":37.5849},{"date":"2023-06-29","close":37.7095},{"date":"2023-06-30","close":38.3324},{"date":"2023-07-03","close":39.0607},{"date":"2023-07-05","close":37.5466},{"date":"2023-07-06","close":36.3295},{"date":"2023-07-07","close":37.0291},{"date":"2023-07-10","close":37.3549},{"date":"2023-07-11","close":38.0545},{"date":"2023-07-12","close":39.0224},{"date":"2023-07-13","close":40.4748},{"date":"2023-07-14","close":39.5129},{"date":"2023-07-17","close":38.9166},{"date":"2023-07-18","close":38.8685},{"date":"2023-07-19","close":39.1186},{"date":"2023-07-20","close":40.292},{"date":"2023-07-21","close":39.0608},{"date":"2023-07-24","close":40.494},{"date":"2023-07-25","close":42.0234},{"date":"2023-07-26","close":41.754},{"date":"2023-07-27","close":41.6386},{"date":"2023-07-28","close":41.9656},{"date":"2023-07-31","close":42.9467},{"date":"2023-08-01","close":42.0811},{"date":"2023-08-02","close":40.9461},{"date":"2023-08-03","close":41.4078},{"date":"2023-08-04","close":40.8884},{"date":"2023-08-07","close":40.6768},{"date":"2023-08-08","close":41.0615},{"date":"2023-08-09","close":40.8114},{"date":"2023-08-10","close":40.7633},{"date":"2023-08-11","close":39.8399},{"date":"2023-08-14","close":39.638},{"date":"2023-08-15","close":38.3298},{"date":"2023-08-16","close":37.5219},{"date":"2023-08-17","close":38.1086},{"date":"2023-08-18","close":37.3584},{"date":"2023-08-21","close":37.2526},{"date":"2023-08-22","close":37.4065},{"date":"2023-08-23","close":37.7623},{"date":"2023-08-24","close":36.9352},{"date":"2023-08-25","close":36.8678},{"date":"2023-08-28","close":37.4738},{"date":"2023-08-29","close":38.6569},{"date":"2023-08-30","close":38.6569},{"date":"2023-08-31","close":38.3876},{"date":"2023-09-01","close":39.9073},{"date":"2023-09-05","close":39.2436},{"date":"2023-09-06","close":38.8685},{"date":"2023-09-07","close":38.2433},{"date":"2023-09-08","close":37.7912},{"date":"2023-09-11","close":38.5799},{"date":"2023-09-12","close":38.5318},{"date":"2023-09-13","close":38.224},{"date":"2023-09-14","close":39.1282},{"date":"2023-09-15","close":38.83},{"date":"2023-09-18","close":38.6569},{"date":"2023-09-19","close":37.3391},{"date":"2023-09-20","close":37.2141},{"date":"2023-09-21","close":35.8098},{"date":"2023-09-22","close":35.7328},{"date":"2023-09-25","close":35.7809},{"date":"2023-09-26","close":35.175},{"date":"2023-09-27","close":35.1557},{"date":"2023-09-28","close":35.906},{"date":"2023-09-29","close":35.8675},{"date":"2023-10-02","close":35.2423},{"date":"2023-10-03","close":34.9537},{"date":"2023-10-04","close":34.492},{"date":"2023-10-05","close":34.0207},{"date":"2023-10-06","close":35.2711},{"date":"2023-10-09","close":35.425},{"date":"2023-10-10","close":35.8675},{"date":"2023-10-11","close":35.7328},{"date":"2023-10-12","close":34.8347},{"date":"2023-10-13","close":34.2359},{"date":"2023-10-16","close":34.6222},{"date":"2023-10-17","close":35.2306},{"date":"2023-10-18","close":34.3904},{"date":"2023-10-19","close":34.0235},{"date":"2023-10-20","close":32.7197},{"date":"2023-10-23","close":32.3624},{"date":"2023-10-24","close":33.2412},{"date":"2023-10-25","close":32.6811},{"date":"2023-10-26","close":32.5555},{"date":"2023-10-27","close":32.5169},{"date":"2023-10-30","close":32.8742},{"date":"2023-10-31","close":32.6231},{"date":"2023-11-01","close":32.5555},{"date":"2023-11-02","close":33.811},{"date":"2023-11-03","close":33.9462},{"date":"2023-11-06","close":34.1587},{"date":"2023-11-07","close":32.8935},{"date":"2023-11-08","close":32.4589},{"date":"2023-11-09","close":32.1016},{"date":"2023-11-10","close":32.5265},{"date":"2023-11-13","close":32.2851},{"date":"2023-11-14","close":33.9655},{"date":"2023-11-15","close":34.7671},{"date":"2023-11-16","close":34.3228},{"date":"2023-11-17","close":34.7671},{"date":"2023-11-20","close":35.3948},{"date":"2023-11-21","close":35.7328},{"date":"2023-11-22","close":35.6266},{"date":"2023-11-24","close":35.5783},{"date":"2023-11-27","close":35.3369},{"date":"2023-11-28","close":35.9453},{"date":"2023-11-29","close":35.897},{"date":"2023-11-30","close":36.0419},{"date":"2023-12-01","close":37.8961},{"date":"2023-12-04","close":36.3219},{"date":"2023-12-05","close":35.3176},{"date":"2023-12-06","close":35.0085},{"date":"2023-12-07","close":35.1244},{"date":"2023-12-08","close":36.8435},{"date":"2023-12-11","close":36.573},{"date":"2023-12-12","close":36.1385},{"date":"2023-12-13","close":37.8478},{"date":"2023-12-14","close":40.5326},{"date":"2023-12-15","close":40.0787},{"date":"2023-12-18","close":39.9339},{"date":"2023-12-19","close":40.7354},{"date":"2023-12-20","close":39.9242},{"date":"2023-12-21","close":40.7837},{"date":"2023-12-22","close":40.9286},{"date":"2023-12-26","close":41.3632},{"date":"2023-12-27","close":41.7205},{"date":"2023-12-28","close":41.5467},{"date":"2023-12-29","close":41.1121},{"date":"2024-01-02","close":40.6485},{"date":"2024-01-03","close":39.9532},{"date":"2024-01-04","close":40.127},{"date":"2024-01-05","close":39.9918},{"date":"2024-01-08","close":40.7547},{"date":"2024-01-09","close":40.2719},{"date":"2024-01-10","close":39.8856},{"date":"2024-01-11","close":39.7693},{"date":"2024-01-12","close":39.682},{"date":"2024-01-16","close":37.7047},{"date":"2024-01-17","close":37.065},{"date":"2024-01-18","close":37.0359},{"date":"2024-01-19","close":37.5787},{"date":"2024-01-22","close":36.3283},{"date":"2024-01-23","close":36.9971},{"date":"2024-01-24","close":38.4995},{"date":"2024-01-25","close":38.2281},{"date":"2024-01-26","close":38.3735},{"date":"2024-01-29","close":38.9938},{"date":"2024-01-30","close":38.7418},{"date":"2024-01-31","close":38.4704},{"date":"2024-02-01","close":38.9454},{"date":"2024-02-02","close":38.8678},{"date":"2024-02-05","close":37.4915},{"date":"2024-02-06","close":38.9357},{"date":"2024-02-07","close":37.9955},{"date":"2024-02-08","close":36.9487},{"date":"2024-02-09","close":36.212},{"date":"2024-02-12","close":36.5319},{"date":"2024-02-13","close":35.5335},{"date":"2024-02-14","close":36.0569},{"date":"2024-02-15","close":37.0747},{"date":"2024-02-16","close":37.6369},{"date":"2024-02-20","close":36.9681},{"date":"2024-02-21","close":37.6659},{"date":"2024-02-22","close":37.4818},{"date":"2024-02-23","close":37.7629},{"date":"2024-02-26","close":36.8614},{"date":"2024-02-27","close":36.9874},{"date":"2024-02-28","close":36.2605},{"date":"2024-02-29","close":36.6482},{"date":"2024-03-01","close":36.7645},{"date":"2024-03-04","close":37.1425},{"date":"2024-03-05","close":35.9794},{"date":"2024-03-06","close":36.9681},{"date":"2024-03-07","close":38.5867},{"date":"2024-03-08","close":38.6255},{"date":"2024-03-11","close":39.178},{"date":"2024-03-12","close":39.1198},{"date":"2024-03-13","close":42.0761},{"date":"2024-03-14","close":41.9889},{"date":"2024-03-15","close":43.2393},{"date":"2024-03-18","close":43.1133},{"date":"2024-03-19","close":42.9679},{"date":"2024-03-20","close":44.5962},{"date":"2024-03-21","close":44.8192},{"date":"2024-03-22","close":43.7142},{"date":"2024-03-25","close":43.9565},{"date":"2024-03-26","close":43.3556},{"date":"2024-03-27","close":44.4702},{"date":"2024-03-28","close":45.5752},{"date":"2024-04-01","close":45.8757},{"date":"2024-04-02","close":46.8934},{"date":"2024-04-03","close":48.0856},{"date":"2024-04-04","close":47.6688},{"date":"2024-04-05","close":47.9499},{"date":"2024-04-08","close":48.4636},{"date":"2024-04-09","close":49.7237},{"date":"2024-04-10","close":49.3554},{"date":"2024-04-11","close":49.1809},{"date":"2024-04-12","close":48.0921},{"date":"2024-04-15","close":48.6268},{"date":"2024-04-16","close":48.0338},{"date":"2024-04-17","close":48.4323},{"date":"2024-04-18","close":48.7629},{"date":"2024-04-19","close":48.2282},{"date":"2024-04-22","close":47.5866},{"date":"2024-04-23","close":46.6533},{"date":"2024-04-24","close":46.8964},{"date":"2024-04-25","close":48.024},{"date":"2024-04-26","close":49.0934},{"date":"2024-04-29","close":50.9502},{"date":"2024-04-30","close":48.549},{"date":"2024-05-01","close":48.5198},{"date":"2024-05-02","close":47.4213},{"date":"2024-05-03","close":49.0448},{"date":"2024-05-06","close":49.5698},{"date":"2024-05-07","close":49.9586},{"date":"2024-05-08","close":48.5684},{"date":"2024-05-09","close":49.6573},{"date":"2024-05-10","close":50.153},{"date":"2024-05-13","close":50.5905},{"date":"2024-05-14","close":51.9904},{"date":"2024-05-15","close":52.1168},{"date":"2024-05-16","close":50.5905},{"date":"2024-05-17","close":52.7195},{"date":"2024-05-20","close":53.332},{"date":"2024-05-21","close":52.807},{"date":"2024-05-22","close":49.8031},{"date":"2024-05-23","close":49.7739},{"date":"2024-05-24","close":50.0947},{"date":"2024-05-28","close":52.1362},{"date":"2024-05-29","close":51.3002},{"date":"2024-05-30","close":50.853},{"date":"2024-05-31","close":51.2613},{"date":"2024-06-03","close":50.5905},{"date":"2024-06-04","close":48.3157},{"date":"2024-06-05","close":49.0837},{"date":"2024-06-06","close":49.8225},{"date":"2024-06-07","close":47.8977},{"date":"2024-06-10","close":48.6073},{"date":"2024-06-11","close":47.9657},{"date":"2024-06-12","close":47.8296},{"date":"2024-06-13","close":46.6533},{"date":"2024-06-14","close":46.77},{"date":"2024-06-17","close":45.9436},{"date":"2024-06-18","close":46.3617},{"date":"2024-06-20","close":47.9852},{"date":"2024-06-21","close":48.1796},{"date":"2024-06-24","close":48.9768},{"date":"2024-06-25","close":48.4907},{"date":"2024-06-26","close":48.0921},{"date":"2024-06-27","close":46.9741},{"date":"2024-06-28","close":47.2463},{"date":"2024-07-01","close":47.0616},{"date":"2024-07-02","close":47.3533},{"date":"2024-07-03","close":49.2392},{"date":"2024-07-05","close":50.085},{"date":"2024-07-08","close":49.7059},{"date":"2024-07-09","close":49.385},{"date":"2024-07-10","close":50.153},{"date":"2024-07-11","close":50.0753},{"date":"2024-07-12","close":49.8517},{"date":"2024-07-15","close":49.1594},{"date":"2024-07-16","close":48.8182},{"date":"2024-07-17","close":47.2874},{"date":"2024-07-18","close":44.7719},{"date":"2024-07-19","close":44.7524},{"date":"2024-07-22","close":44.8597},{"date":"2024-07-23","close":44.1382},{"date":"2024-07-24","close":43.0754},{"date":"2024-07-25","close":43.4167},{"date":"2024-07-26","close":43.8749},{"date":"2024-07-29","close":43.2704},{"date":"2024-07-30","close":42.7537},{"date":"2024-07-31","close":44.2747},{"date":"2024-08-01","close":42.5392},{"date":"2024-08-02","close":40.9207},{"date":"2024-08-05","close":39.8482},{"date":"2024-08-06","close":40.0139},{"date":"2024-08-07","close":38.5319},{"date":"2024-08-08","close":40.0139},{"date":"2024-08-09","close":40.0237},{"date":"2024-08-12","close":40.5209},{"date":"2024-08-13","close":40.8427},{"date":"2024-08-14","close":40.8622},{"date":"2024-08-15","close":42.4904},{"date":"2024-08-16","close":42.3539},{"date":"2024-08-19","close":43.1437},{"date":"2024-08-20","close":42.4417},{"date":"2024-08-21","close":42.7927},{"date":"2024-08-22","close":42.2174},{"date":"2024-08-23","close":43.5434},{"date":"2024-08-26","close":44.0602},{"date":"2024-08-27","close":44.0992},{"date":"2024-08-28","close":42.7732},{"date":"2024-08-29","close":42.7342},{"date":"2024-08-30","close":43.1729},{"date":"2024-09-03","close":40.3259},{"date":"2024-09-04","close":40.5697},{"date":"2024-09-05","close":40.3649},{"date":"2024-09-06","close":38.9999},{"date":"2024-09-09","close":39.3899},{"date":"2024-09-10","close":39.3997},{"date":"2024-09-11","close":40.2674},{"date":"2024-09-12","close":40.7647},{"date":"2024-09-13","close":41.5934},{"date":"2024-09-16","close":41.8177},{"date":"2024-09-17","close":42.0517},{"date":"2024-09-18","close":42.8219},{"date":"2024-09-19","close":44.0114},{"date":"2024-09-20","close":43.4167},{"date":"2024-09-23","close":44.0114},{"date":"2024-09-24","close":47.5019},{"date":"2024-09-25","close":47.1022},{"date":"2024-09-26","close":50.6122},{"date":"2024-09-27","close":50.0564},{"date":"2024-09-30","close":48.6719},{"date":"2024-10-01","close":49.1204},{"date":"2024-10-02","close":49.5494},{"date":"2024-10-03","close":48.5257},{"date":"2024-10-04","close":49.2862},{"date":"2024-10-07","close":49.5202},{"date":"2024-10-08","close":47.3752},{"date":"2024-10-09","close":47.6482},{"date":"2024-10-10","close":48.3014},{"date":"2024-10-11","close":48.7792},{"date":"2024-10-14","close":47.6384},{"date":"2024-10-15","close":46.2399},{"date":"2024-10-16","close":46.9147},{"date":"2024-10-17","close":46.8952},{"date":"2024-10-18","close":47.1201},{"date":"2024-10-21","close":46.8854},{"date":"2024-10-22","close":47.4624},{"date":"2024-10-23","close":46.8658},{"date":"2024-10-24","close":45.8096},{"date":"2024-10-25","close":45.5748},{"date":"2024-10-28","close":45.702},{"date":"2024-10-29","close":45.5455},{"date":"2024-10-30","close":44.9587},{"date":"2024-10-31","close":44.0296},{"date":"2024-11-01","close":44.5871},{"date":"2024-11-04","close":45.2521},{"date":"2024-11-05","close":45.9563},{"date":"2024-11-06","close":45.8389},{"date":"2024-11-07","close":47.5113},{"date":"2024-11-08","close":45.3401},{"date":"2024-11-11","close":43.9122},{"date":"2024-11-12","close":42.6408},{"date":"2024-11-13","close":42.1714},{"date":"2024-11-14","close":42.3181},{"date":"2024-11-15","close":41.7606},{"date":"2024-11-18","close":42.5919},{"date":"2024-11-19","close":43.1494},{"date":"2024-11-20","close":42.7386},{"date":"2024-11-21","close":42.7973},{"date":"2024-11-22","close":42.7582},{"date":"2024-11-25","close":43.4037},{"date":"2024-11-26","close":42.5235},{"date":"2024-11-27","close":42.7973},{"date":"2024-11-29","close":43.2276},{"date":"2024-12-02","close":42.68},{"date":"2024-12-03","close":42.8658},{"date":"2024-12-04","close":42.0932},{"date":"2024-12-05","close":41.8487},{"date":"2024-12-06","close":41.1445},{"date":"2024-12-09","close":42.768},{"date":"2024-12-10","close":41.7313},{"date":"2024-12-11","close":42.054},{"date":"2024-12-12","close":41.1543},{"date":"2024-12-13","close":40.6751},{"date":"2024-12-16","close":39.8438},{"date":"2024-12-17","close":39.7264},{"date":"2024-12-18","close":37.8584},{"date":"2024-12-19","close":37.3988},{"date":"2024-12-20","close":38.0051},{"date":"2024-12-23","close":38.3865},{"date":"2024-12-24","close":38.3572},{"date":"2024-12-26","close":38.3279},{"date":"2024-12-27","close":38.0051},{"date":"2024-12-30","close":37.3205},{"date":"2024-12-31","close":37.2423},{"date":"2025-01-02","close":37.0467},{"date":"2025-01-03","close":36.8804},{"date":"2025-01-06","close":37.7215},{"date":"2025-01-07","close":37.8878},{"date":"2025-01-08","close":38.8658},{"date":"2025-01-10","close":38.1225},{"date":"2025-01-13","close":38.543},{"date":"2025-01-14","close":38.631},{"date":"2025-01-15","close":39.2986},{"date":"2025-01-16","close":39.2986},{"date":"2025-01-17","close":39.4851},{"date":"2025-01-21","close":39.5637},{"date":"2025-01-22","close":38.3758},{"date":"2025-01-23","close":37.7966},{"date":"2025-01-24","close":37.1192},{"date":"2025-01-27","close":36.0},{"date":"2025-01-28","close":35.1852},{"date":"2025-01-29","close":35.6171},{"date":"2025-01-30","close":35.9706},{"date":"2025-01-31","close":35.195},{"date":"2025-02-03","close":35.2048},{"date":"2025-02-04","close":35.8135},{"date":"2025-02-05","close":36.0098},{"date":"2025-02-06","close":36.4712},{"date":"2025-02-07","close":37.5217},{"date":"2025-02-10","close":37.7573},{"date":"2025-02-11","close":36.9032},{"date":"2025-02-12","close":37.2664},{"date":"2025-02-13","close":39.4851},{"date":"2025-02-14","close":38.7489},{"date":"2025-02-18","close":38.582},{"date":"2025-02-19","close":37.8653},{"date":"2025-02-20","close":38.2482},{"date":"2025-02-21","close":36.3043},{"date":"2025-02-24","close":36.432},{"date":"2025-02-25","close":36.0884},{"date":"2025-02-26","close":37.2566},{"date":"2025-02-27","close":36.7363},{"date":"2025-02-28","close":36.2356},{"date":"2025-03-03","close":34.8808},{"date":"2025-03-04","close":34.2624},{"date":"2025-03-05","close":37.4628},{"date":"2025-03-06","close":36.9916},{"date":"2025-03-07","close":36.2651},{"date":"2025-03-10","close":33.8697},{"date":"2025-03-11","close":35.2244},{"date":"2025-03-12","close":36.108},{"date":"2025-03-13","close":36.8934},{"date":"2025-03-14","close":38.1402},{"date":"2025-03-17","close":38.7881},{"date":"2025-03-18","close":39.1121},{"date":"2025-03-19","close":39.6815},{"date":"2025-03-20","close":39.9564},{"date":"2025-03-21","close":39.5146},{"date":"2025-03-24","close":40.8497},{"date":"2025-03-25","close":42.2242},{"date":"2025-03-26","close":40.7319},{"date":"2025-03-27","close":39.2495},{"date":"2025-03-28","close":37.718},{"date":"2025-03-31","close":37.1683},{"date":"2025-04-01","close":37.4333},{"date":"2025-04-02","close":37.5021},{"date":"2025-04-03","close":32.8977},{"date":"2025-04-04","close":28.6174},{"date":"2025-04-07","close":29.8151},{"date":"2025-04-08","close":28.6763},{"date":"2025-04-09","close":33.1235},{"date":"2025-04-10","close":30.7772},{"date":"2025-04-11","close":32.7407},{"date":"2025-04-14","close":33.1334},{"date":"2025-04-15","close":32.9065},{"date":"2025-04-16","close":32.8573},{"date":"2025-04-17","close":32.4431},{"date":"2025-04-21","close":32.4924},{"date":"2025-04-22","close":33.587},{"date":"2025-04-23","close":34.7013},{"date":"2025-04-24","close":37.1074},{"date":"2025-04-25","close":36.8313},{"date":"2025-04-28","close":36.7228},{"date":"2025-04-29","close":36.6538},{"date":"2025-04-30","close":35.5296},{"date":"2025-05-01","close":35.9043},{"date":"2025-05-02","close":37.0778},{"date":"2025-05-05","close":36.8313},{"date":"2025-05-06","close":37.3934},{"date":"2025-05-07","close":36.5059},{"date":"2025-05-08","close":36.9595},{"date":"2025-05-09","close":37.3342},{"date":"2025-05-12","close":38.5668},{"date":"2025-05-13","close":38.9218},{"date":"2025-05-14","close":38.5175},{"date":"2025-05-15","close":37.9357},{"date":"2025-05-16","close":37.492},{"date":"2025-05-19","close":38.2611},{"date":"2025-05-20","close":37.8667},{"date":"2025-05-21","close":37.4821},{"date":"2025-05-22","close":37.1764},{"date":"2025-05-23","close":38.4781},{"date":"2025-05-27","close":39.0895},{"date":"2025-05-28","close":38.3499},{"date":"2025-05-29","close":38.4879},{"date":"2025-05-30","close":37.9456},{"date":"2025-06-02","close":39.5924},{"date":"2025-06-03","close":39.6811},{"date":"2025-06-04","close":40.2925},{"date":"2025-06-05","close":41.111},{"date":"2025-06-06","close":40.9039},{"date":"2025-06-09","close":41.752},{"date":"2025-06-10","close":41.6041},{"date":"2025-06-11","close":40.4404},{"date":"2025-06-12","close":40.6081},{"date":"2025-06-13","close":40.3714},{"date":"2025-06-16","close":41.3279},{"date":"2025-06-17","close":40.7954},{"date":"2025-06-18","close":40.6081},{"date":"2025-06-20","close":39.6614},{"date":"2025-06-23","close":40.3714},{"date":"2025-06-24","close":41.4266},{"date":"2025-06-25","close":41.0321},{"date":"2025-06-26","close":43.8425},{"date":"2025-06-27","close":43.2607},{"date":"2025-06-30","close":42.7479},{"date":"2025-07-01","close":43.4382},{"date":"2025-07-02","close":45.1343},{"date":"2025-07-03","close":45.1639},{"date":"2025-07-07","close":44.5032},{"date":"2025-07-08","close":45.6274},{"date":"2025-07-09","close":44.9568},{"date":"2025-07-10","close":46.5543},{"date":"2025-07-11","close":45.7161},{"date":"2025-07-14","close":44.9963},{"date":"2025-07-15","close":43.6507},{"date":"2025-07-16","close":43.5122},{"date":"2025-07-17","close":43.9871},{"date":"2025-07-18","close":44.3235},{"date":"2025-07-21","close":44.7094},{"date":"2025-07-22","close":45.3129},{"date":"2025-07-23","close":44.3631},{"date":"2025-07-24","close":44.1059},{"date":"2025-07-25","close":44.4126},{"date":"2025-07-28","close":43.3243},{"date":"2025-07-29","close":42.8213},{"date":"2025-07-30","close":38.77},{"date":"2025-07-31","close":39.8596},{"date":"2025-08-01","close":39.6516},{"date":"2025-08-04","close":40.0379},{"date":"2025-08-05","close":39.6516},{"date":"2025-08-06","close":39.4832},{"date":"2025-08-07","close":40.4143},{"date":"2025-08-08","close":41.4742},{"date":"2025-08-11","close":41.068},{"date":"2025-08-12","close":41.7515},{"date":"2025-08-13","close":42.3359},{"date":"2025-08-14","close":41.8803},{"date":"2025-08-15","close":41.9595},{"date":"2025-08-18","close":41.3553},{"date":"2025-08-19","close":41.068},{"date":"2025-08-20","close":40.9195},{"date":"2025-08-21","close":41.3256},{"date":"2025-08-22","close":42.8708},{"date":"2025-08-25","close":43.277},{"date":"2025-08-26","close":43.9307},{"date":"2025-08-27","close":43.4553},{"date":"2025-08-28","close":43.9505},{"date":"2025-08-29","close":43.9803},{"date":"2025-09-02","close":44.5151},{"date":"2025-09-03","close":45.7731},{"date":"2025-09-04","close":45.6345},{"date":"2025-09-05","close":45.9019},{"date":"2025-09-08","close":46.2189},{"date":"2025-09-09","close":43.4751},{"date":"2025-09-10","close":44.4557},{"date":"2025-09-11","close":45.4859},{"date":"2025-09-12","close":44.2972},{"date":"2025-09-15","close":45.2085},{"date":"2025-09-16","close":44.8717},{"date":"2025-09-17","close":44.6637},{"date":"2025-09-18","close":44.5052},{"date":"2025-09-19","close":44.5151},{"date":"2025-09-22","close":44.7331},{"date":"2025-09-23","close":44.9312},{"date":"2025-09-24","close":37.3139},{"date":"2025-09-25","close":35.0059},{"date":"2025-09-26","close":35.412},{"date":"2025-09-29","close":36.7691},{"date":"2025-09-30","close":38.8492},{"date":"2025-10-01","close":38.7205},{"date":"2025-10-02","close":38.5025},{"date":"2025-10-03","close":39.295},{"date":"2025-10-06","close":39.9388},{"date":"2025-10-07","close":40.3053},{"date":"2025-10-08","close":42.4449},{"date":"2025-10-09","close":42.9006},{"date":"2025-10-10","close":40.4935},{"date":"2025-10-13","close":42.3756},{"date":"2025-10-14","close":41.5732},{"date":"2025-10-15","close":41.4643},{"date":"2025-10-16","close":41.4543},{"date":"2025-10-17","close":40.9374},{"date":"2025-10-20","close":41.9414},{"date":"2025-10-21","close":41.0666},{"date":"2025-10-22","close":40.5397},{"date":"2025-10-23","close":40.9871},{"date":"2025-10-24","close":41.1263},{"date":"2025-10-27","close":40.8579},{"date":"2025-10-28","close":40.9274},{"date":"2025-10-29","close":41.9414},{"date":"2025-10-30","close":41.4841},{"date":"2025-10-31","close":41.4543},{"date":"2025-11-03","close":40.9374},{"date":"2025-11-04","close":39.1878},{"date":"2025-11-05","close":39.9731},{"date":"2025-11-06","close":38.4223},{"date":"2025-11-07","close":39.5755},{"date":"2025-11-10","close":40.7087},{"date":"2025-11-11","close":40.828},{"date":"2025-11-12","close":41.5637},{"date":"2025-11-13","close":40.3012},{"date":"2025-11-14","close":39.9234},{"date":"2025-11-17","close":38.7702},{"date":"2025-11-18","close":39.7643},{"date":"2025-11-19","close":41.007},{"date":"2025-11-20","close":39.3965},{"date":"2025-11-21","close":39.6351},{"date":"2025-11-24","close":40.5497},{"date":"2025-11-25","close":40.828},{"date":"2025-11-26","close":41.9017},{"date":"2025-11-28","close":42.7268},{"date":"2025-12-01","close":42.8163},{"date":"2025-12-02","close":42.7168},{"date":"2025-12-03","close":44.2677},{"date":"2025-12-04","close":44.3472},{"date":"2025-12-05","close":44.9337},{"date":"2025-12-08","close":44.7349},{"date":"2025-12-09","close":44.5361},{"date":"2025-12-10","close":46.1763},{"date":"2025-12-11","close":47.8266},{"date":"2025-12-12","close":47.1009},{"date":"2025-12-15","close":47.24},{"date":"2025-12-16","close":47.2599},{"date":"2025-12-17","close":47.5383},{"date":"2025-12-18","close":47.6377},{"date":"2025-12-19","close":48.8604},{"date":"2025-12-22","close":50.3417},{"date":"2025-12-23","close":51.5942},{"date":"2025-12-24","close":51.6141},{"date":"2025-12-26","close":52.7275},{"date":"2025-12-29","close":51.1767},{"date":"2025-12-30","close":51.1071},{"date":"2025-12-31","close":50.4908},{"date":"2026-01-02","close":51.6241},{"date":"2026-01-05","close":54.0894},{"date":"2026-01-06","close":55.8192},{"date":"2026-01-07","close":55.173},{"date":"2026-01-08","close":53.9006},{"date":"2026-01-09","close":56.197},{"date":"2026-01-12","close":58.3641},{"date":"2026-01-13","close":58.9904},{"date":"2026-01-14","close":59.9944},{"date":"2026-01-15","close":59.7559},{"date":"2026-01-16","close":58.5101},{"date":"2026-01-20","close":59.8655},{"date":"2026-01-21","close":60.3738},{"date":"2026-01-22","close":58.6496},{"date":"2026-01-23","close":60.2043},{"date":"2026-01-26","close":60.9617},{"date":"2026-01-27","close":62.656},{"date":"2026-01-28","close":63.4134},{"date":"2026-01-29","close":64.9083},{"date":"2026-01-30","close":60.0249},{"date":"2026-02-02","close":60.5531},{"date":"2026-02-03","close":64.4498},{"date":"2026-02-04","close":61.6494},{"date":"2026-02-05","close":59.0184},{"date":"2026-02-06","close":60.4634},{"date":"2026-02-09","close":63.3934},{"date":"2026-02-10","close":63.0446},{"date":"2026-02-11","close":65.2371},{"date":"2026-02-12","close":61.8288},{"date":"2026-02-13","close":62.6261},{"date":"2026-02-17","close":60.882},{"date":"2026-02-18","close":62.337},{"date":"2026-02-19","close":62.357},{"date":"2026-02-20","close":64.1209},{"date":"2026-02-23","close":65.3268},{"date":"2026-02-24","close":67.6489},{"date":"2026-02-25","close":68.5857},{"date":"2026-02-26","close":68.1472},{"date":"2026-02-27","close":67.8482},{"date":"2026-03-02","close":68.0575},{"date":"2026-03-03","close":65.3468},{"date":"2026-03-04","close":65.7055},{"date":"2026-03-05","close":62.4467},{"date":"2026-03-06","close":59.1579},{"date":"2026-03-09","close":60.2841},{"date":"2026-03-10","close":62.1876},{"date":"2026-03-11","close":61.3305},{"date":"2026-03-12","close":59.0084},{"date":"2026-03-13","close":56.1881},{"date":"2026-03-16","close":57.7328},{"date":"2026-03-17","close":57.8922},{"date":"2026-03-18","close":55.2612},{"date":"2026-03-19","close":53.4374},{"date":"2026-03-20","close":51.9127},{"date":"2026-03-23","close":54.753},{"date":"2026-03-24","close":56.2877},{"date":"2026-03-25","close":56.8956},{"date":"2026-03-26","close":55.6399},{"date":"2026-03-27","close":56.0485},{"date":"2026-03-30","close":54.4639},{"date":"2026-03-31","close":58.5799},{"date":"2026-04-01","close":60.9916},{"date":"2026-04-02","close":61.171},{"date":"2026-04-06","close":60.8422},{"date":"2026-04-07","close":60.5531},{"date":"2026-04-08","close":64.8784},{"date":"2026-04-09","close":66.2238},{"date":"2026-04-10","close":67.5692},{"date":"2026-04-13","close":67.7984},{"date":"2026-04-14","close":68.0376},{"date":"2026-04-15","close":68.6156},{"date":"2026-04-16","close":68.1961},{"date":"2026-04-17","close":70.1237},{"date":"2026-04-20","close":70.0938},{"date":"2026-04-21","close":67.487},{"date":"2026-04-22","close":70.2736},{"date":"2026-04-23","close":61.4045},{"date":"2026-04-24","close":60.975},{"date":"2026-04-27","close":60.4956},{"date":"2026-04-28","close":58.1385},{"date":"2026-04-29","close":56.8601},{"date":"2026-04-30","close":57.709},{"date":"2026-05-01","close":56.4805},{"date":"2026-05-04","close":55.5017},{"date":"2026-05-05","close":57.6091},{"date":"2026-05-06","close":60.8152},{"date":"2026-05-07","close":60.5355},{"date":"2026-05-08","close":61.5743},{"date":"2026-05-11","close":64.2909},{"date":"2026-05-12","close":65.9489},{"date":"2026-05-13","close":67.0775},{"date":"2026-05-14","close":66.0587},{"date":"2026-05-15","close":62.9326},{"date":"2026-05-18","close":60.4257},{"date":"2026-05-19","close":58.6279},{"date":"2026-05-20","close":60.7952},{"date":"2026-05-21","close":62.2334},{"date":"2026-05-22","close":61.9138},{"date":"2026-05-26","close":64.2809},{"date":"2026-05-27","close":63.5518},{"date":"2026-05-28","close":65.7891},{"date":"2026-05-29","close":65.6293},{"date":"2026-06-01","close":66.9576},{"date":"2026-06-02","close":71.6319},{"date":"2026-06-03","close":70.5532},{"date":"2026-06-04","close":69.6044},{"date":"2026-06-05","close":63.2921},{"date":"2026-06-08","close":63.8315},{"date":"2026-06-09","close":64.1711},{"date":"2026-06-10","close":62.0037},{"date":"2026-06-11","close":66.2585},{"date":"2026-06-12","close":68.326},{"date":"2026-06-15","close":70.0438},{"date":"2026-06-16","close":70.0638},{"date":"2026-06-17","close":68.9752},{"date":"2026-06-18","close":68.5956},{"date":"2026-06-22","close":69.125},{"date":"2026-06-23","close":64.3209},{"date":"2026-06-24","close":61.764},{"date":"2026-06-25","close":62.7228},{"date":"2026-06-26","close":62.3733},{"date":"2026-06-29","close":61.5443},{"date":"2026-06-30","close":62.8127},{"date":"2026-07-01","close":60.4556},{"date":"2026-07-02","close":60.8951},{"date":"2026-07-06","close":60.9251},{"date":"2026-07-07","close":59.2571},{"date":"2026-07-08","close":57.4294},{"date":"2026-07-09","close":60.4556},{"date":"2026-07-10","close":61.4444},{"date":"2026-07-13","close":59.8963},{"date":"2026-07-14","close":61.8739},{"date":"2026-07-15","close":60.97},{"date":"2026-07-16","close":58.56},{"date":"2026-07-17","close":58.38},{"date":"2026-07-20","close":58.79},{"date":"2026-07-21","close":62.56},{"date":"2026-07-22","close":65.0},{"date":"2026-07-23","close":63.5},{"date":"2026-07-24","close":62.6},{"date":"2026-07-27","close":62.72},{"date":"2026-07-28","close":61.64},{"date":"2026-07-29","close":59.99},{"date":"2026-07-30","close":63.44},{"date":"2026-07-31","close":62.63},{"date":"2026-08-03","close":63.64},{"date":"2026-08-04","close":67.3},{"date":"2026-08-05","close":69.39},{"date":"2026-08-06","close":68.18},{"date":"2026-08-07","close":69.62},{"date":"2026-08-10","close":70.51},{"date":"2026-08-11","close":68.87},{"date":"2026-08-12","close":69.22},{"date":"2026-08-13","close":66.83},{"date":"2026-08-14","close":66.49},{"date":"2026-08-17","close":68.38},{"date":"2026-08-18","close":66.32},{"date":"2026-08-19","close":69.09},{"date":"2026-08-20","close":71.22},{"date":"2026-08-21","close":76.66},{"date":"2026-08-24","close":77.8},{"date":"2026-08-25","close":79.91},{"date":"2026-08-26","close":79.0},{"date":"2026-08-27","close":78.42},{"date":"2026-08-28","close":76.45},{"date":"2026-08-31","close":75.74},{"date":"2026-09-01","close":72.47},{"date":"2026-09-02","close":73.93},{"date":"2026-09-03","close":72.56},{"date":"2026-09-04","close":72.73},{"date":"2026-09-08","close":76.62},{"date":"2026-09-09","close":76.23},{"date":"2026-09-10","close":71.21},{"date":"2026-09-11","close":71.07},{"date":"2026-09-14","close":69.34},{"date":"2026-09-15","close":69.38},{"date":"2026-09-16","close":69.24},{"date":"2026-09-17","close":70.85},{"date":"2026-09-18","close":71.54},{"date":"2026-09-21","close":72.16},{"date":"2026-09-22","close":74.35},{"date":"2026-09-23","close":72.58},{"date":"2026-09-24","close":72.08},{"date":"2026-09-25","close":72.31},{"date":"2026-09-28","close":71.8063},{"date":"2026-09-29","close":70.6388},{"date":"2026-09-30","close":69.8504},{"date":"2026-10-01","close":69.132},{"date":"2026-10-02","close":71.8861},{"date":"2026-10-05","close":72.4449},{"date":"2026-10-06","close":72.405},{"date":"2026-10-07","close":71.7065},{"date":"2026-10-08","close":70.988},{"date":"2026-10-09","close":73.5326},{"date":"2026-10-12","close":73.1334},{"date":"2026-10-13","close":72.2653},{"date":"2026-10-14","close":69.4713},{"date":"2026-10-15","close":70.06},{"date":"2026-10-16","close":69.54},{"date":"2026-10-19","close":69.75},{"date":"2026-10-20","close":68.87},{"date":"2026-10-21","close":68.9},{"date":"2026-10-22","close":64.555}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":64.59,"low_30d":64.16,"support":65.23,"high_30d":74.9,"change_1d":-6.3,"change_7d":-7.2,"change_30d":-9.2,"resistance":73.83,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.46,"per":35.81,"quarter":"2024-Q2"},{"pbr":3.53,"per":35.02,"quarter":"2024-Q3"},{"pbr":2.7,"per":25.99,"quarter":"2024-Q4"},{"pbr":2.68,"per":27.52,"quarter":"2025-Q1"},{"pbr":2.99,"per":29.08,"quarter":"2025-Q2"},{"pbr":2.65,"per":24.43,"quarter":"2025-Q3"},{"pbr":3.4,"per":28.85,"quarter":"2025-Q4"},{"pbr":3.83,"per":28.16,"quarter":"2026-Q1"},{"pbr":3.98,"per":27.55,"quarter":"2026-Q2"},{"pbr":4.09,"per":28.33,"quarter":"현재"}],"timeline":[{"close":47.2463,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":48.6719,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.2423,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37.1683,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42.7479,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":38.8492,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":50.4908,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":58.5799,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":62.8127,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.25,"pbr_5y_low":2.65,"per_5y_avg":29.16,"per_5y_low":24.43,"current_pbr":4.09,"current_per":28.33,"pbr_5y_high":3.98,"per_5y_high":35.81,"pbr_5y_median":3.4,"per_5y_median":28.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Copper"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.8%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 28.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.52,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.41,"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":31.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.46,"per":35.81,"close":47.2463,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.53,"per":35.02,"close":48.6719,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.7,"per":25.99,"close":37.2423,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.68,"per":27.52,"close":37.1683,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.99,"per":29.08,"close":42.7479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.65,"per":24.43,"close":38.8492,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":28.85,"close":50.4908,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.83,"per":28.16,"close":58.5799,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.98,"per":27.55,"close":62.8127,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.3배"},{"label":"PBR","value":"4.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.74,"pbr":null,"per":null,"roa":0.01647496107288161,"roe":0.0489333134417425,"revenue":7029000000.0,"market_cap":null,"net_income":984000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3109972969127899,"total_assets":59727000000.0,"total_equity":20109000000.0,"profit_margin":0.1399914639351259,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2003000000.0,"operating_margin":0.2849622990468061},{"eps":0.57,"pbr":null,"per":null,"roa":0.014972807613868117,"roe":0.045167905665214045,"revenue":6234000000.0,"market_cap":null,"net_income":881000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.26547962784728907,"total_assets":58840000000.0,"total_equity":19505000000.0,"profit_margin":0.14132178376644208,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2137000000.0,"operating_margin":0.3427975617581007},{"eps":0.47,"pbr":null,"per":null,"roa":0.00697990269396737,"roe":0.021482618127943276,"revenue":5633000000.0,"market_cap":null,"net_income":406000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18054322740990592,"total_assets":58167000000.0,"total_equity":18899000000.0,"profit_margin":0.07207527072607847,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":811000000.0,"operating_margin":0.14397301615480207},{"eps":0.5,"pbr":null,"per":null,"roa":0.01186035053142817,"roe":0.03607171527963607,"revenue":6972000000.0,"market_cap":null,"net_income":674000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29934021801491684,"total_assets":56828000000.0,"total_equity":18685000000.0,"profit_margin":0.09667240390131956,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1956000000.0,"operating_margin":0.28055077452667815},{"eps":0.54,"pbr":null,"per":null,"roa":0.013665651773702471,"roe":0.042398945518453426,"revenue":7582000000.0,"market_cap":null,"net_income":772000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3410709575309945,"total_assets":56492000000.0,"total_equity":18208000000.0,"profit_margin":0.10182010023740438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2432000000.0,"operating_margin":0.320759694012134},{"eps":0.24,"pbr":null,"per":null,"roa":0.006176145085859127,"roe":0.019561284486657622,"revenue":5554000000.0,"market_cap":null,"net_income":346000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22596326971552036,"total_assets":56022000000.0,"total_equity":17688000000.0,"profit_margin":0.062297443284119555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1091000000.0,"operating_margin":0.19643500180050413},{"eps":0.31,"pbr":null,"per":null,"roa":0.004995624270711785,"roe":0.01558500654115238,"revenue":5880000000.0,"market_cap":null,"net_income":274000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25476190476190474,"total_assets":54848000000.0,"total_equity":17581000000.0,"profit_margin":0.04659863945578231,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1357000000.0,"operating_margin":0.23078231292517007},{"eps":0.38,"pbr":null,"per":null,"roa":0.009386281588447653,"roe":0.029633006610439935,"revenue":6680000000.0,"market_cap":null,"net_income":520000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2970059880239521,"total_assets":55400000000.0,"total_equity":17548000000.0,"profit_margin":0.07784431137724551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1847000000.0,"operating_margin":0.27649700598802396},{"eps":0.42042896918201017,"pbr":null,"per":null,"roa":0.011165004118239223,"roe":0.03504941392783268,"revenue":6370000000.0,"market_cap":null,"net_income":610000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3081632653061224,"total_assets":54635000000.0,"total_equity":17404000000.0,"profit_margin":0.09576138147566719,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1812000000.0,"operating_margin":0.28445839874411305},{"eps":0.32255861897898486,"pbr":null,"per":null,"roa":0.008635004981733644,"roe":0.027573204501266716,"revenue":6210000000.0,"market_cap":null,"net_income":468000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2806763285024155,"total_assets":54198000000.0,"total_equity":16973000000.0,"profit_margin":0.07536231884057971,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1532000000.0,"operating_margin":0.2466988727858293},{"eps":0.26673116569416055,"pbr":null,"per":null,"roa":0.007370586218717861,"roe":0.023183370274965556,"revenue":5799000000.0,"market_cap":null,"net_income":387000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3136747715123297,"total_assets":52506000000.0,"total_equity":16693000000.0,"profit_margin":0.06673564407656493,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1619000000.0,"operating_margin":0.27918606656320055},{"eps":0.30946329043069276,"pbr":null,"per":null,"roa":0.008693463444857497,"roe":0.027279907649310407,"revenue":5868000000.0,"market_cap":null,"net_income":449000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2987389229720518,"total_assets":51648000000.0,"total_equity":16459000000.0,"profit_margin":0.07651670074982958,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1537000000.0,"operating_margin":0.26192910702113154}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.3192,"per":35.81,"date":"2024-06","close":47.25,"source":"reported"},{"eps":1.3192,"per":33.56,"date":"2024-07","close":44.27,"source":"reported"},{"eps":1.3192,"per":32.73,"date":"2024-08","close":43.17,"source":"reported"},{"eps":1.3897,"per":35.02,"date":"2024-09","close":48.67,"source":"reported"},{"eps":1.3897,"per":31.68,"date":"2024-10","close":44.03,"source":"reported"},{"eps":1.3897,"per":31.11,"date":"2024-11","close":43.23,"source":"reported"},{"eps":1.433,"per":25.99,"date":"2024-12","close":37.24,"source":"reported"},{"eps":1.433,"per":24.56,"date":"2025-01","close":35.2,"source":"reported"},{"eps":1.433,"per":25.29,"date":"2025-02","close":36.24,"source":"reported"},{"eps":1.3504,"per":27.52,"date":"2025-03","close":37.17,"source":"reported"},{"eps":1.3504,"per":26.31,"date":"2025-04","close":35.53,"source":"reported"},{"eps":1.3504,"per":28.1,"date":"2025-05","close":37.95,"source":"reported"},{"eps":1.47,"per":29.08,"date":"2025-06","close":42.75,"source":"reported"},{"eps":1.47,"per":27.12,"date":"2025-07","close":39.86,"source":"reported"},{"eps":1.47,"per":29.92,"date":"2025-08","close":43.98,"source":"reported"},{"eps":1.59,"per":24.43,"date":"2025-09","close":38.85,"source":"reported"},{"eps":1.59,"per":26.07,"date":"2025-10","close":41.45,"source":"reported"},{"eps":1.59,"per":26.87,"date":"2025-11","close":42.73,"source":"reported"},{"eps":1.75,"per":28.85,"date":"2025-12","close":50.49,"source":"reported"},{"eps":1.75,"per":34.3,"date":"2026-01","close":60.02,"source":"reported"},{"eps":1.75,"per":38.77,"date":"2026-02","close":67.85,"source":"reported"},{"eps":2.08,"per":28.16,"date":"2026-03","close":58.58,"source":"reported"},{"eps":2.08,"per":27.74,"date":"2026-04","close":57.71,"source":"reported"},{"eps":2.08,"per":31.55,"date":"2026-05","close":65.63,"source":"reported"},{"eps":2.28,"per":27.55,"date":"2026-06","close":62.81,"source":"reported"},{"eps":2.28,"per":27.47,"date":"2026-07","close":62.63,"source":"reported"},{"eps":2.28,"per":33.22,"date":"2026-08","close":75.74,"source":"reported"},{"eps":2.28,"per":30.64,"date":"2026-09","close":69.85,"source":"reported"},{"eps":2.28,"per":28.31,"date":"2026-10","close":64.56,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.58,"std":3.56,"count":29,"current":28.31,"lower_1sd":26.01,"upper_1sd":33.14},"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":"Freeport-McMoRan Inc.","phase":"above-fold","symbol_resolved":true}