{"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":"2026-10-23T10:00:53.113025+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.5,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":23.0,"direction":"higher_better","percentile":77}],"summary":"매출 +5.5%","percentile":69},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":71.6,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":60}],"summary":"RSI 72","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":334.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.4,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.2x, 순차입금비율 0.2x","percentile":84}},"signals":[],"summary":"Fox Corp Class A(FOXA)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 136.18억. 현재가 $68.27, 전일 대비 +3.7%, 30일 +3.5%. PER 18.1배 / ROE 5.9%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.5320597698739533,"grade":"C","trend":"상승","atr_14":1.9083928571428588,"rsi_14":71.56227501799854,"sma_20":63.536,"sma_60":64.72133333333333,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 71.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.53)가 시그널선(-0.10)을 상회합니다(골든크로스). SMA20 64, SMA60 65 — 혼조세입니다. 볼린저밴드 60~67 (현재 위치 118%).","bb_lower":60.067078553786494,"bb_upper":67.0049214462135,"macd_signal":-0.09987097760259714},"change_pct":3.69,"chart_data":[{"date":"2024-10-23","open":41.53,"high":41.78,"low":41.24,"close":41.27,"volume":1626382,"rsi_14":49.37,"sma_20":41.96,"sma_60":40.61,"sma_120":37.56},{"date":"2024-10-24","open":41.32,"high":41.42,"low":41.0,"close":41.12,"volume":3851942,"rsi_14":48.45,"sma_20":41.93,"sma_60":40.67,"sma_120":37.64},{"date":"2024-10-25","open":41.5,"high":41.8,"low":41.03,"close":41.12,"volume":1354702,"rsi_14":51.49,"sma_20":41.9,"sma_60":40.73,"sma_120":37.72},{"date":"2024-10-28","open":41.42,"high":41.54,"low":41.18,"close":41.41,"volume":2027280,"rsi_14":56.53,"sma_20":41.89,"sma_60":40.81,"sma_120":37.8},{"date":"2024-10-29","open":41.41,"high":41.63,"low":41.17,"close":41.4,"volume":2425129,"rsi_14":54.14,"sma_20":41.87,"sma_60":40.9,"sma_120":37.87},{"date":"2024-10-30","open":41.39,"high":41.77,"low":41.18,"close":41.43,"volume":2748162,"rsi_14":62.23,"sma_20":41.87,"sma_60":40.96,"sma_120":37.94},{"date":"2024-10-31","open":41.54,"high":41.76,"low":41.26,"close":41.4,"volume":2729952,"rsi_14":61.01,"sma_20":41.88,"sma_60":41.0,"sma_120":38.02},{"date":"2024-11-01","open":41.49,"high":41.6,"low":41.19,"close":41.29,"volume":2934355,"rsi_14":56.04,"sma_20":41.88,"sma_60":41.05,"sma_120":38.09},{"date":"2024-11-04","open":44.98,"high":45.17,"low":42.09,"close":42.39,"volume":5996339,"rsi_14":66.39,"sma_20":41.95,"sma_60":41.11,"sma_120":38.17},{"date":"2024-11-05","open":42.54,"high":43.29,"low":42.17,"close":42.98,"volume":7832731,"rsi_14":69.39,"sma_20":42.05,"sma_60":41.19,"sma_120":38.26},{"date":"2024-11-06","open":44.45,"high":44.9,"low":43.73,"close":44.83,"volume":6281363,"rsi_14":77.4,"sma_20":42.24,"sma_60":41.3,"sma_120":38.36},{"date":"2024-11-07","open":44.62,"high":44.87,"low":43.9,"close":44.04,"volume":3742337,"rsi_14":68.27,"sma_20":42.41,"sma_60":41.39,"sma_120":38.46},{"date":"2024-11-08","open":43.81,"high":44.34,"low":43.52,"close":43.97,"volume":4643636,"rsi_14":72.49,"sma_20":42.57,"sma_60":41.48,"sma_120":38.56},{"date":"2024-11-11","open":44.09,"high":45.16,"low":44.09,"close":45.14,"volume":3728244,"rsi_14":76.65,"sma_20":42.78,"sma_60":41.59,"sma_120":38.67},{"date":"2024-11-12","open":45.21,"high":46.3,"low":45.07,"close":46.23,"volume":3651781,"rsi_14":83.96,"sma_20":43.03,"sma_60":41.71,"sma_120":38.78},{"date":"2024-11-13","open":46.44,"high":46.44,"low":45.48,"close":46.07,"volume":2518115,"rsi_14":83.74,"sma_20":43.26,"sma_60":41.82,"sma_120":38.9},{"date":"2024-11-14","open":46.41,"high":46.91,"low":46.32,"close":46.81,"volume":3787830,"rsi_14":85.23,"sma_20":43.51,"sma_60":41.94,"sma_120":39.01},{"date":"2024-11-15","open":46.84,"high":46.89,"low":44.92,"close":44.99,"volume":8087949,"rsi_14":68.65,"sma_20":43.67,"sma_60":42.02,"sma_120":39.11},{"date":"2024-11-18","open":44.86,"high":45.2,"low":44.66,"close":44.74,"volume":6035471,"rsi_14":66.93,"sma_20":43.84,"sma_60":42.09,"sma_120":39.21},{"date":"2024-11-19","open":44.38,"high":45.12,"low":44.18,"close":45.11,"volume":4026411,"rsi_14":68.05,"sma_20":44.01,"sma_60":42.17,"sma_120":39.31},{"date":"2024-11-20","open":45.03,"high":45.19,"low":44.62,"close":45.05,"volume":4910722,"rsi_14":67.86,"sma_20":44.2,"sma_60":42.25,"sma_120":39.4},{"date":"2024-11-21","open":45.05,"high":46.15,"low":44.83,"close":45.98,"volume":2510983,"rsi_14":71.29,"sma_20":44.45,"sma_60":42.34,"sma_120":39.5},{"date":"2024-11-22","open":45.96,"high":46.42,"low":45.86,"close":46.18,"volume":1967573,"rsi_14":68.74,"sma_20":44.71,"sma_60":42.43,"sma_120":39.6},{"date":"2024-11-25","open":46.47,"high":46.53,"low":45.19,"close":45.43,"volume":6238343,"rsi_14":61.88,"sma_20":44.91,"sma_60":42.51,"sma_120":39.7},{"date":"2024-11-26","open":45.63,"high":45.65,"low":45.26,"close":45.49,"volume":3916760,"rsi_14":53.88,"sma_20":45.12,"sma_60":42.6,"sma_120":39.8},{"date":"2024-11-27","open":45.5,"high":46.24,"low":45.41,"close":46.05,"volume":2103925,"rsi_14":62.17,"sma_20":45.35,"sma_60":42.69,"sma_120":39.9},{"date":"2024-11-29","open":46.16,"high":46.68,"low":46.09,"close":46.45,"volume":1456875,"rsi_14":64.45,"sma_20":45.61,"sma_60":42.8,"sma_120":40.01},{"date":"2024-12-02","open":46.45,"high":46.46,"low":45.97,"close":46.11,"volume":3322318,"rsi_14":56.22,"sma_20":45.85,"sma_60":42.91,"sma_120":40.12},{"date":"2024-12-03","open":46.16,"high":46.3,"low":45.55,"close":45.75,"volume":3142957,"rsi_14":46.56,"sma_20":46.02,"sma_60":43.01,"sma_120":40.23},{"date":"2024-12-04","open":45.75,"high":45.81,"low":45.44,"close":45.64,"volume":2542874,"rsi_14":46.96,"sma_20":46.16,"sma_60":43.12,"sma_120":40.34},{"date":"2024-12-05","open":45.59,"high":46.02,"low":45.53,"close":45.99,"volume":5140170,"rsi_14":43.78,"sma_20":46.22,"sma_60":43.24,"sma_120":40.45},{"date":"2024-12-06","open":45.99,"high":46.37,"low":45.74,"close":46.33,"volume":4230699,"rsi_14":63.13,"sma_20":46.33,"sma_60":43.38,"sma_120":40.57},{"date":"2024-12-09","open":46.51,"high":46.56,"low":45.13,"close":45.57,"volume":4293111,"rsi_14":57.47,"sma_20":46.41,"sma_60":43.49,"sma_120":40.67},{"date":"2024-12-10","open":45.52,"high":46.08,"low":45.48,"close":45.71,"volume":4985494,"rsi_14":55.6,"sma_20":46.44,"sma_60":43.6,"sma_120":40.77},{"date":"2024-12-11","open":45.82,"high":45.87,"low":45.26,"close":45.42,"volume":3279661,"rsi_14":53.25,"sma_20":46.4,"sma_60":43.69,"sma_120":40.87},{"date":"2024-12-12","open":45.62,"high":46.9,"low":45.56,"close":46.67,"volume":4106196,"rsi_14":55.81,"sma_20":46.43,"sma_60":43.8,"sma_120":40.98},{"date":"2024-12-13","open":46.59,"high":47.0,"low":46.33,"close":46.41,"volume":2063174,"rsi_14":51.89,"sma_20":46.41,"sma_60":43.91,"sma_120":41.08},{"date":"2024-12-16","open":46.46,"high":46.62,"low":45.41,"close":46.39,"volume":5059467,"rsi_14":59.21,"sma_20":46.48,"sma_60":44.03,"sma_120":41.18},{"date":"2024-12-17","open":47.01,"high":48.6,"low":46.65,"close":48.37,"volume":6273687,"rsi_14":70.11,"sma_20":46.67,"sma_60":44.16,"sma_120":41.31},{"date":"2024-12-18","open":48.76,"high":49.91,"low":48.58,"close":48.73,"volume":7956105,"rsi_14":69.26,"sma_20":46.85,"sma_60":44.28,"sma_120":41.44},{"date":"2024-12-19","open":48.49,"high":48.86,"low":47.72,"close":48.15,"volume":6317263,"rsi_14":61.88,"sma_20":47.01,"sma_60":44.39,"sma_120":41.56},{"date":"2024-12-20","open":48.27,"high":48.93,"low":47.54,"close":48.83,"volume":9511757,"rsi_14":68.21,"sma_20":47.15,"sma_60":44.51,"sma_120":41.68},{"date":"2024-12-23","open":48.54,"high":49.12,"low":48.02,"close":48.75,"volume":2306689,"rsi_14":70.82,"sma_20":47.28,"sma_60":44.63,"sma_120":41.81},{"date":"2024-12-24","open":48.9,"high":49.29,"low":48.68,"close":49.28,"volume":1324446,"rsi_14":73.87,"sma_20":47.48,"sma_60":44.76,"sma_120":41.93},{"date":"2024-12-26","open":48.95,"high":49.4,"low":48.91,"close":49.12,"volume":1591426,"rsi_14":71.09,"sma_20":47.66,"sma_60":44.88,"sma_120":42.06},{"date":"2024-12-27","open":49.12,"high":49.16,"low":48.48,"close":48.77,"volume":1255445,"rsi_14":66.36,"sma_20":47.8,"sma_60":45.01,"sma_120":42.18},{"date":"2024-12-30","open":48.58,"high":48.58,"low":47.84,"close":48.15,"volume":1692447,"rsi_14":67.61,"sma_20":47.89,"sma_60":45.12,"sma_120":42.29},{"date":"2024-12-31","open":48.02,"high":48.32,"low":47.86,"close":47.89,"volume":1490782,"rsi_14":64.67,"sma_20":47.98,"sma_60":45.24,"sma_120":42.4},{"date":"2025-01-02","open":48.16,"high":48.52,"low":47.91,"close":48.29,"volume":2118685,"rsi_14":69.11,"sma_20":48.11,"sma_60":45.36,"sma_120":42.51},{"date":"2025-01-03","open":48.42,"high":48.75,"low":47.61,"close":48.62,"volume":2604970,"rsi_14":64.78,"sma_20":48.26,"sma_60":45.49,"sma_120":42.62},{"date":"2025-01-06","open":48.75,"high":49.57,"low":48.75,"close":48.93,"volume":3114979,"rsi_14":68.89,"sma_20":48.41,"sma_60":45.62,"sma_120":42.73},{"date":"2025-01-07","open":48.93,"high":49.26,"low":48.4,"close":48.53,"volume":2672917,"rsi_14":65.22,"sma_20":48.52,"sma_60":45.75,"sma_120":42.83},{"date":"2025-01-08","open":48.47,"high":48.51,"low":47.76,"close":48.27,"volume":2251387,"rsi_14":49.07,"sma_20":48.65,"sma_60":45.88,"sma_120":42.93},{"date":"2025-01-10","open":48.03,"high":48.07,"low":46.85,"close":47.51,"volume":3441134,"rsi_14":39.31,"sma_20":48.75,"sma_60":45.99,"sma_120":43.02},{"date":"2025-01-13","open":47.28,"high":48.0,"low":47.28,"close":47.51,"volume":2223198,"rsi_14":43.76,"sma_20":48.85,"sma_60":46.1,"sma_120":43.11},{"date":"2025-01-14","open":48.05,"high":48.53,"low":47.71,"close":48.13,"volume":4287785,"rsi_14":43.11,"sma_20":48.93,"sma_60":46.21,"sma_120":43.21},{"date":"2025-01-15","open":48.4,"high":48.53,"low":47.74,"close":47.85,"volume":3491345,"rsi_14":41.5,"sma_20":49.0,"sma_60":46.31,"sma_120":43.31},{"date":"2025-01-16","open":47.91,"high":48.27,"low":47.58,"close":47.63,"volume":2700874,"rsi_14":33.4,"sma_20":49.06,"sma_60":46.4,"sma_120":43.4},{"date":"2025-01-17","open":48.0,"high":48.16,"low":47.3,"close":47.32,"volume":3970575,"rsi_14":32.37,"sma_20":49.01,"sma_60":46.5,"sma_120":43.49},{"date":"2025-01-21","open":47.03,"high":47.38,"low":46.68,"close":47.22,"volume":4703964,"rsi_14":34.08,"sma_20":48.93,"sma_60":46.6,"sma_120":43.57},{"date":"2025-01-22","open":47.18,"high":47.62,"low":46.9,"close":47.46,"volume":4045014,"rsi_14":42.29,"sma_20":48.9,"sma_60":46.7,"sma_120":43.65},{"date":"2025-01-23","open":47.54,"high":47.9,"low":47.42,"close":47.87,"volume":3504494,"rsi_14":49.79,"sma_20":48.85,"sma_60":46.82,"sma_120":43.74},{"date":"2025-01-24","open":47.85,"high":48.4,"low":47.62,"close":48.37,"volume":3297834,"rsi_14":50.83,"sma_20":48.83,"sma_60":46.94,"sma_120":43.84},{"date":"2025-01-27","open":48.22,"high":49.94,"low":48.17,"close":49.44,"volume":2985946,"rsi_14":57.48,"sma_20":48.84,"sma_60":47.08,"sma_120":43.94},{"date":"2025-01-28","open":49.31,"high":49.79,"low":49.22,"close":49.33,"volume":2907719,"rsi_14":53.83,"sma_20":48.85,"sma_60":47.21,"sma_120":44.06},{"date":"2025-01-29","open":49.66,"high":50.15,"low":49.34,"close":49.71,"volume":2256213,"rsi_14":61.24,"sma_20":48.9,"sma_60":47.35,"sma_120":44.15},{"date":"2025-01-30","open":49.73,"high":50.35,"low":49.52,"close":50.3,"volume":2975899,"rsi_14":68.08,"sma_20":49.0,"sma_60":47.5,"sma_120":44.25},{"date":"2025-01-31","open":50.55,"high":51.3,"low":50.33,"close":50.45,"volume":3812612,"rsi_14":79.6,"sma_20":49.13,"sma_60":47.65,"sma_120":44.35},{"date":"2025-02-03","open":49.88,"high":51.39,"low":49.78,"close":51.21,"volume":6947704,"rsi_14":82.3,"sma_20":49.28,"sma_60":47.8,"sma_120":44.46},{"date":"2025-02-04","open":54.64,"high":54.77,"low":52.39,"close":53.86,"volume":6961310,"rsi_14":86.93,"sma_20":49.55,"sma_60":47.99,"sma_120":44.59},{"date":"2025-02-05","open":53.98,"high":54.19,"low":52.62,"close":53.76,"volume":4346365,"rsi_14":88.85,"sma_20":49.79,"sma_60":48.14,"sma_120":44.72},{"date":"2025-02-06","open":53.97,"high":53.97,"low":52.42,"close":52.48,"volume":3469163,"rsi_14":78.02,"sma_20":49.99,"sma_60":48.28,"sma_120":44.84},{"date":"2025-02-07","open":52.74,"high":53.02,"low":51.99,"close":52.04,"volume":2976690,"rsi_14":76.88,"sma_20":50.18,"sma_60":48.42,"sma_120":44.95},{"date":"2025-02-10","open":52.25,"high":53.2,"low":51.24,"close":52.49,"volume":3312742,"rsi_14":78.86,"sma_20":50.44,"sma_60":48.54,"sma_120":45.07},{"date":"2025-02-11","open":52.4,"high":52.84,"low":52.3,"close":52.63,"volume":2290028,"rsi_14":78.63,"sma_20":50.7,"sma_60":48.65,"sma_120":45.18},{"date":"2025-02-12","open":52.62,"high":54.12,"low":52.33,"close":53.92,"volume":5126470,"rsi_14":80.52,"sma_20":50.99,"sma_60":48.78,"sma_120":45.3},{"date":"2025-02-13","open":53.81,"high":54.71,"low":53.49,"close":54.66,"volume":2990108,"rsi_14":80.97,"sma_20":51.34,"sma_60":48.92,"sma_120":45.43},{"date":"2025-02-14","open":55.03,"high":55.07,"low":54.36,"close":54.84,"volume":3521233,"rsi_14":79.15,"sma_20":51.7,"sma_60":49.08,"sma_120":45.55},{"date":"2025-02-18","open":54.84,"high":55.57,"low":54.46,"close":55.49,"volume":5058266,"rsi_14":81.41,"sma_20":52.12,"sma_60":49.26,"sma_120":45.68},{"date":"2025-02-19","open":55.36,"high":56.9,"low":55.23,"close":56.64,"volume":8093551,"rsi_14":82.76,"sma_20":52.6,"sma_60":49.46,"sma_120":45.81},{"date":"2025-02-20","open":56.5,"high":56.71,"low":55.79,"close":56.57,"volume":4699171,"rsi_14":81.12,"sma_20":53.06,"sma_60":49.65,"sma_120":45.95},{"date":"2025-02-21","open":56.57,"high":57.29,"low":56.12,"close":56.14,"volume":4256350,"rsi_14":77.5,"sma_20":53.48,"sma_60":49.83,"sma_120":46.08},{"date":"2025-02-24","open":56.35,"high":57.55,"low":56.23,"close":57.18,"volume":4754742,"rsi_14":78.09,"sma_20":53.92,"sma_60":50.01,"sma_120":46.22},{"date":"2025-02-25","open":57.33,"high":57.33,"low":55.73,"close":56.1,"volume":5553059,"rsi_14":62.38,"sma_20":54.26,"sma_60":50.19,"sma_120":46.35},{"date":"2025-02-26","open":56.37,"high":57.46,"low":55.97,"close":56.03,"volume":4417765,"rsi_14":62.65,"sma_20":54.6,"sma_60":50.37,"sma_120":46.48},{"date":"2025-02-27","open":56.24,"high":56.71,"low":55.46,"close":55.61,"volume":3290870,"rsi_14":69.17,"sma_20":54.9,"sma_60":50.53,"sma_120":46.61},{"date":"2025-02-28","open":56.03,"high":56.97,"low":55.85,"close":56.78,"volume":5383911,"rsi_14":76.69,"sma_20":55.23,"sma_60":50.71,"sma_120":46.75},{"date":"2025-03-03","open":56.54,"high":57.91,"low":56.05,"close":56.22,"volume":4291983,"rsi_14":70.72,"sma_20":55.52,"sma_60":50.88,"sma_120":46.89},{"date":"2025-03-04","open":56.09,"high":56.18,"low":54.87,"close":55.42,"volume":3482769,"rsi_14":64.45,"sma_20":55.74,"sma_60":51.04,"sma_120":47.03},{"date":"2025-03-05","open":55.54,"high":55.88,"low":55.04,"close":55.81,"volume":3226760,"rsi_14":59.53,"sma_20":55.82,"sma_60":51.21,"sma_120":47.16},{"date":"2025-03-06","open":55.6,"high":55.87,"low":54.36,"close":54.85,"volume":3817301,"rsi_14":49.55,"sma_20":55.86,"sma_60":51.35,"sma_120":47.3},{"date":"2025-03-07","open":54.6,"high":55.35,"low":53.83,"close":55.14,"volume":4586357,"rsi_14":50.22,"sma_20":55.98,"sma_60":51.5,"sma_120":47.44},{"date":"2025-03-10","open":54.44,"high":54.69,"low":53.27,"close":53.61,"volume":3821245,"rsi_14":38.96,"sma_20":56.05,"sma_60":51.63,"sma_120":47.56},{"date":"2025-03-11","open":53.61,"high":53.8,"low":52.22,"close":52.22,"volume":3899905,"rsi_14":26.44,"sma_20":56.02,"sma_60":51.74,"sma_120":47.67},{"date":"2025-03-12","open":52.79,"high":52.99,"low":51.29,"close":51.82,"volume":4476921,"rsi_14":25.6,"sma_20":55.97,"sma_60":51.84,"sma_120":47.76},{"date":"2025-03-13","open":51.62,"high":51.98,"low":50.45,"close":50.56,"volume":4500917,"rsi_14":23.69,"sma_20":55.79,"sma_60":51.9,"sma_120":47.85},{"date":"2025-03-14","open":50.92,"high":51.86,"low":50.74,"close":51.79,"volume":3365338,"rsi_14":24.96,"sma_20":55.63,"sma_60":51.99,"sma_120":47.95},{"date":"2025-03-17","open":51.69,"high":52.19,"low":51.57,"close":51.96,"volume":2515458,"rsi_14":28.83,"sma_20":55.47,"sma_60":52.08,"sma_120":48.05},{"date":"2025-03-18","open":51.87,"high":51.98,"low":51.32,"close":51.89,"volume":3036763,"rsi_14":28.8,"sma_20":55.27,"sma_60":52.13,"sma_120":48.15},{"date":"2025-03-19","open":51.81,"high":52.47,"low":51.66,"close":52.44,"volume":2639482,"rsi_14":33.71,"sma_20":55.05,"sma_60":52.19,"sma_120":48.23},{"date":"2025-03-20","open":52.24,"high":52.77,"low":52.05,"close":52.71,"volume":2946004,"rsi_14":27.44,"sma_20":54.84,"sma_60":52.26,"sma_120":48.33},{"date":"2025-03-21","open":52.5,"high":53.54,"low":52.22,"close":52.9,"volume":16692512,"rsi_14":30.59,"sma_20":54.66,"sma_60":52.33,"sma_120":48.42},{"date":"2025-03-24","open":53.52,"high":53.63,"low":52.45,"close":52.89,"volume":3737980,"rsi_14":33.45,"sma_20":54.43,"sma_60":52.39,"sma_120":48.51},{"date":"2025-03-25","open":53.03,"high":54.55,"low":52.84,"close":54.44,"volume":5313796,"rsi_14":43.1,"sma_20":54.33,"sma_60":52.48,"sma_120":48.62},{"date":"2025-03-26","open":54.44,"high":55.15,"low":54.36,"close":54.69,"volume":3709185,"rsi_14":49.14,"sma_20":54.25,"sma_60":52.57,"sma_120":48.73},{"date":"2025-03-27","open":54.46,"high":54.83,"low":54.19,"close":54.4,"volume":2928552,"rsi_14":45.95,"sma_20":54.18,"sma_60":52.66,"sma_120":48.83},{"date":"2025-03-28","open":54.58,"high":54.99,"low":53.87,"close":54.21,"volume":3149345,"rsi_14":53.86,"sma_20":54.04,"sma_60":52.76,"sma_120":48.94},{"date":"2025-03-31","open":54.41,"high":56.33,"low":54.06,"close":56.07,"volume":10299456,"rsi_14":73.15,"sma_20":54.01,"sma_60":52.89,"sma_120":49.06},{"date":"2025-04-01","open":55.78,"high":56.1,"low":54.86,"close":55.29,"volume":4094727,"rsi_14":70.06,"sma_20":53.99,"sma_60":53.0,"sma_120":49.18},{"date":"2025-04-02","open":55.04,"high":56.59,"low":55.04,"close":56.5,"volume":3531634,"rsi_14":84.48,"sma_20":54.03,"sma_60":53.13,"sma_120":49.31},{"date":"2025-04-03","open":55.23,"high":55.66,"low":51.28,"close":51.34,"volume":6555582,"rsi_14":48.22,"sma_20":53.85,"sma_60":53.17,"sma_120":49.4},{"date":"2025-04-04","open":50.07,"high":51.74,"low":49.07,"close":49.26,"volume":5844310,"rsi_14":40.64,"sma_20":53.55,"sma_60":53.18,"sma_120":49.46},{"date":"2025-04-07","open":46.92,"high":50.16,"low":46.39,"close":48.09,"volume":8048414,"rsi_14":37.79,"sma_20":53.28,"sma_60":53.17,"sma_120":49.52},{"date":"2025-04-08","open":49.89,"high":49.89,"low":46.61,"close":47.0,"volume":5742376,"rsi_14":33.09,"sma_20":53.01,"sma_60":53.16,"sma_120":49.57},{"date":"2025-04-09","open":46.81,"high":51.36,"low":46.61,"close":51.02,"volume":6581023,"rsi_14":45.75,"sma_20":52.97,"sma_60":53.21,"sma_120":49.65},{"date":"2025-04-10","open":50.37,"high":50.69,"low":47.8,"close":49.05,"volume":4544772,"rsi_14":41.11,"sma_20":52.9,"sma_60":53.23,"sma_120":49.72},{"date":"2025-04-11","open":49.05,"high":49.58,"low":47.89,"close":48.43,"volume":4433432,"rsi_14":39.97,"sma_20":52.73,"sma_60":53.23,"sma_120":49.77},{"date":"2025-04-14","open":48.84,"high":49.97,"low":48.84,"close":49.06,"volume":3920237,"rsi_14":37.38,"sma_20":52.58,"sma_60":53.25,"sma_120":49.83},{"date":"2025-04-15","open":49.08,"high":49.98,"low":48.77,"close":49.59,"volume":4280942,"rsi_14":38.18,"sma_20":52.46,"sma_60":53.29,"sma_120":49.89},{"date":"2025-04-16","open":49.39,"high":49.45,"low":47.34,"close":47.8,"volume":3681179,"rsi_14":35.71,"sma_20":52.23,"sma_60":53.29,"sma_120":49.94},{"date":"2025-04-17","open":48.07,"high":48.22,"low":47.45,"close":47.52,"volume":3921573,"rsi_14":35.56,"sma_20":51.97,"sma_60":53.29,"sma_120":50.0},{"date":"2025-04-21","open":47.33,"high":47.86,"low":45.98,"close":46.76,"volume":3836861,"rsi_14":28.94,"sma_20":51.66,"sma_60":53.27,"sma_120":50.04},{"date":"2025-04-22","open":47.68,"high":47.82,"low":47.14,"close":47.74,"volume":2790353,"rsi_14":33.07,"sma_20":51.4,"sma_60":53.25,"sma_120":50.1},{"date":"2025-04-23","open":48.64,"high":49.71,"low":48.06,"close":48.2,"volume":2884120,"rsi_14":30.73,"sma_20":51.08,"sma_60":53.23,"sma_120":50.15},{"date":"2025-04-24","open":47.95,"high":48.92,"low":47.58,"close":48.56,"volume":2670397,"rsi_14":41.68,"sma_20":50.78,"sma_60":53.21,"sma_120":50.21},{"date":"2025-04-25","open":48.69,"high":48.94,"low":48.2,"close":48.88,"volume":2770690,"rsi_14":48.74,"sma_20":50.5,"sma_60":53.19,"sma_120":50.27},{"date":"2025-04-28","open":49.08,"high":49.39,"low":48.68,"close":49.04,"volume":2681790,"rsi_14":53.4,"sma_20":50.24,"sma_60":53.17,"sma_120":50.33},{"date":"2025-04-29","open":48.7,"high":49.34,"low":48.4,"close":49.16,"volume":2480506,"rsi_14":58.31,"sma_20":49.89,"sma_60":53.14,"sma_120":50.4},{"date":"2025-04-30","open":48.7,"high":49.45,"low":47.68,"close":49.32,"volume":3624232,"rsi_14":40.67,"sma_20":49.59,"sma_60":53.1,"sma_120":50.45},{"date":"2025-05-01","open":49.18,"high":49.18,"low":48.4,"close":48.76,"volume":3370857,"rsi_14":48.08,"sma_20":49.19,"sma_60":53.01,"sma_120":50.5},{"date":"2025-05-02","open":49.01,"high":50.02,"low":48.94,"close":49.0,"volume":3737419,"rsi_14":53.91,"sma_20":49.08,"sma_60":52.93,"sma_120":50.53},{"date":"2025-05-05","open":48.03,"high":49.09,"low":47.21,"close":48.79,"volume":4424277,"rsi_14":48.07,"sma_20":49.05,"sma_60":52.86,"sma_120":50.57},{"date":"2025-05-06","open":48.44,"high":49.19,"low":48.43,"close":49.07,"volume":3099166,"rsi_14":46.14,"sma_20":49.1,"sma_60":52.81,"sma_120":50.61},{"date":"2025-05-07","open":49.54,"high":50.39,"low":49.41,"close":50.33,"volume":4209552,"rsi_14":70.53,"sma_20":49.27,"sma_60":52.77,"sma_120":50.66},{"date":"2025-05-08","open":50.49,"high":50.94,"low":49.89,"close":49.94,"volume":3008122,"rsi_14":69.41,"sma_20":49.22,"sma_60":52.72,"sma_120":50.69},{"date":"2025-05-09","open":50.31,"high":50.43,"low":49.56,"close":49.77,"volume":5679943,"rsi_14":76.44,"sma_20":49.25,"sma_60":52.65,"sma_120":50.71},{"date":"2025-05-12","open":53.17,"high":53.2,"low":51.53,"close":51.92,"volume":8549974,"rsi_14":80.49,"sma_20":49.43,"sma_60":52.59,"sma_120":50.76},{"date":"2025-05-13","open":52.26,"high":54.95,"low":51.85,"close":54.72,"volume":8488439,"rsi_14":85.45,"sma_20":49.71,"sma_60":52.59,"sma_120":50.84},{"date":"2025-05-14","open":54.43,"high":54.79,"low":53.7,"close":54.12,"volume":5166967,"rsi_14":79.52,"sma_20":49.94,"sma_60":52.56,"sma_120":50.91},{"date":"2025-05-15","open":54.23,"high":55.13,"low":54.18,"close":54.94,"volume":4531187,"rsi_14":80.52,"sma_20":50.3,"sma_60":52.53,"sma_120":50.99},{"date":"2025-05-16","open":54.95,"high":55.56,"low":54.7,"close":55.55,"volume":3573065,"rsi_14":81.38,"sma_20":50.71,"sma_60":52.51,"sma_120":51.08},{"date":"2025-05-19","open":55.21,"high":55.34,"low":54.92,"close":55.28,"volume":2555649,"rsi_14":79.1,"sma_20":51.14,"sma_60":52.49,"sma_120":51.16},{"date":"2025-05-20","open":55.28,"high":56.26,"low":55.19,"close":55.97,"volume":3943862,"rsi_14":80.09,"sma_20":51.55,"sma_60":52.46,"sma_120":51.24},{"date":"2025-05-21","open":55.5,"high":55.67,"low":54.48,"close":54.62,"volume":3535030,"rsi_14":74.79,"sma_20":51.88,"sma_60":52.43,"sma_120":51.31},{"date":"2025-05-22","open":54.62,"high":54.82,"low":54.07,"close":54.46,"volume":3556379,"rsi_14":73.25,"sma_20":52.18,"sma_60":52.4,"sma_120":51.39},{"date":"2025-05-23","open":54.08,"high":54.57,"low":53.83,"close":54.52,"volume":2907080,"rsi_14":74.7,"sma_20":52.46,"sma_60":52.38,"sma_120":51.46},{"date":"2025-05-27","open":54.9,"high":55.31,"low":54.55,"close":55.27,"volume":3257893,"rsi_14":75.7,"sma_20":52.77,"sma_60":52.35,"sma_120":51.53},{"date":"2025-05-28","open":55.38,"high":56.03,"low":55.25,"close":55.62,"volume":2756193,"rsi_14":73.71,"sma_20":53.1,"sma_60":52.33,"sma_120":51.61},{"date":"2025-05-29","open":55.62,"high":55.73,"low":53.64,"close":54.23,"volume":3040636,"rsi_14":67.64,"sma_20":53.35,"sma_60":52.31,"sma_120":51.68},{"date":"2025-05-30","open":54.25,"high":54.59,"low":53.8,"close":54.42,"volume":7009642,"rsi_14":69.14,"sma_20":53.63,"sma_60":52.29,"sma_120":51.75},{"date":"2025-06-02","open":54.19,"high":55.12,"low":53.65,"close":54.62,"volume":3757134,"rsi_14":63.2,"sma_20":53.92,"sma_60":52.28,"sma_120":51.82},{"date":"2025-06-03","open":54.62,"high":55.0,"low":54.12,"close":54.75,"volume":3262136,"rsi_14":50.2,"sma_20":54.22,"sma_60":52.28,"sma_120":51.89},{"date":"2025-06-04","open":54.69,"high":54.96,"low":53.35,"close":53.51,"volume":3365950,"rsi_14":46.25,"sma_20":54.44,"sma_60":52.27,"sma_120":51.95},{"date":"2025-06-05","open":53.72,"high":54.29,"low":53.23,"close":53.33,"volume":4706086,"rsi_14":39.37,"sma_20":54.59,"sma_60":52.29,"sma_120":52.01},{"date":"2025-06-06","open":53.69,"high":53.89,"low":53.28,"close":53.86,"volume":2928585,"rsi_14":38.65,"sma_20":54.79,"sma_60":52.33,"sma_120":52.08},{"date":"2025-06-09","open":53.76,"high":55.61,"low":53.49,"close":53.59,"volume":3671287,"rsi_14":38.65,"sma_20":54.98,"sma_60":52.38,"sma_120":52.14},{"date":"2025-06-10","open":53.56,"high":54.41,"low":53.31,"close":54.21,"volume":2831885,"rsi_14":38.15,"sma_20":55.1,"sma_60":52.42,"sma_120":52.2},{"date":"2025-06-11","open":54.21,"high":54.27,"low":53.86,"close":54.14,"volume":2022214,"rsi_14":46.12,"sma_20":55.07,"sma_60":52.46,"sma_120":52.27},{"date":"2025-06-12","open":54.23,"high":54.47,"low":52.46,"close":53.31,"volume":3984091,"rsi_14":41.55,"sma_20":55.03,"sma_60":52.48,"sma_120":52.31},{"date":"2025-06-13","open":52.96,"high":53.47,"low":52.89,"close":53.18,"volume":2355503,"rsi_14":40.26,"sma_20":54.94,"sma_60":52.49,"sma_120":52.34},{"date":"2025-06-16","open":53.74,"high":54.8,"low":53.3,"close":54.8,"volume":3449528,"rsi_14":46.92,"sma_20":54.9,"sma_60":52.53,"sma_120":52.4},{"date":"2025-06-17","open":54.68,"high":54.83,"low":52.96,"close":53.57,"volume":5924654,"rsi_14":38.09,"sma_20":54.82,"sma_60":52.54,"sma_120":52.43},{"date":"2025-06-18","open":53.55,"high":54.65,"low":53.33,"close":54.19,"volume":3135843,"rsi_14":49.75,"sma_20":54.73,"sma_60":52.56,"sma_120":52.48},{"date":"2025-06-20","open":54.78,"high":55.44,"low":54.43,"close":54.73,"volume":11033065,"rsi_14":51.87,"sma_20":54.73,"sma_60":52.57,"sma_120":52.52},{"date":"2025-06-23","open":54.68,"high":55.59,"low":54.05,"close":55.55,"volume":3327846,"rsi_14":55.28,"sma_20":54.79,"sma_60":52.58,"sma_120":52.57},{"date":"2025-06-24","open":55.89,"high":55.89,"low":55.19,"close":55.37,"volume":2749468,"rsi_14":53.52,"sma_20":54.83,"sma_60":52.6,"sma_120":52.63},{"date":"2025-06-25","open":55.42,"high":55.86,"low":54.85,"close":55.46,"volume":2207923,"rsi_14":62.64,"sma_20":54.84,"sma_60":52.62,"sma_120":52.69},{"date":"2025-06-26","open":55.46,"high":56.27,"low":55.35,"close":56.14,"volume":2558855,"rsi_14":67.11,"sma_20":54.87,"sma_60":52.62,"sma_120":52.75},{"date":"2025-06-27","open":56.46,"high":56.75,"low":55.94,"close":56.25,"volume":3782973,"rsi_14":65.36,"sma_20":54.97,"sma_60":52.63,"sma_120":52.82},{"date":"2025-06-30","open":56.45,"high":56.66,"low":54.76,"close":55.51,"volume":4108999,"rsi_14":61.6,"sma_20":55.02,"sma_60":52.62,"sma_120":52.88},{"date":"2025-07-01","open":55.23,"high":56.03,"low":55.08,"close":55.44,"volume":5647951,"rsi_14":57.95,"sma_20":55.07,"sma_60":52.69,"sma_120":52.93},{"date":"2025-07-02","open":55.47,"high":55.76,"low":54.23,"close":54.61,"volume":3520360,"rsi_14":52.74,"sma_20":55.06,"sma_60":52.78,"sma_120":52.98},{"date":"2025-07-03","open":54.81,"high":58.14,"low":54.73,"close":55.72,"volume":3647022,"rsi_14":63.73,"sma_20":55.17,"sma_60":52.9,"sma_120":53.04},{"date":"2025-07-07","open":55.41,"high":55.57,"low":54.14,"close":54.33,"volume":3078912,"rsi_14":55.73,"sma_20":55.22,"sma_60":53.03,"sma_120":53.09},{"date":"2025-07-08","open":54.45,"high":54.72,"low":54.23,"close":54.57,"volume":2892550,"rsi_14":48.68,"sma_20":55.26,"sma_60":53.09,"sma_120":53.15},{"date":"2025-07-09","open":54.81,"high":54.96,"low":54.38,"close":54.69,"volume":2071628,"rsi_14":57.42,"sma_20":55.31,"sma_60":53.18,"sma_120":53.2},{"date":"2025-07-10","open":54.93,"high":56.49,"low":54.55,"close":56.19,"volume":5008484,"rsi_14":61.88,"sma_20":55.41,"sma_60":53.31,"sma_120":53.27},{"date":"2025-07-11","open":56.1,"high":56.61,"low":54.27,"close":54.59,"volume":2322916,"rsi_14":49.27,"sma_20":55.43,"sma_60":53.41,"sma_120":53.33},{"date":"2025-07-14","open":54.53,"high":55.47,"low":54.49,"close":55.43,"volume":2546240,"rsi_14":49.38,"sma_20":55.54,"sma_60":53.5,"sma_120":53.4},{"date":"2025-07-15","open":55.24,"high":56.06,"low":55.05,"close":55.1,"volume":3471125,"rsi_14":48.62,"sma_20":55.64,"sma_60":53.63,"sma_120":53.46},{"date":"2025-07-16","open":55.13,"high":55.3,"low":54.17,"close":55.15,"volume":2887128,"rsi_14":48.4,"sma_20":55.66,"sma_60":53.76,"sma_120":53.52},{"date":"2025-07-17","open":55.15,"high":55.95,"low":55.03,"close":55.86,"volume":2753825,"rsi_14":48.51,"sma_20":55.77,"sma_60":53.91,"sma_120":53.59},{"date":"2025-07-18","open":56.07,"high":56.14,"low":55.54,"close":55.72,"volume":2160046,"rsi_14":47.23,"sma_20":55.85,"sma_60":54.04,"sma_120":53.65},{"date":"2025-07-21","open":55.72,"high":55.97,"low":54.24,"close":54.95,"volume":2703786,"rsi_14":47.09,"sma_20":55.86,"sma_60":54.16,"sma_120":53.69},{"date":"2025-07-22","open":55.11,"high":55.93,"low":54.76,"close":55.38,"volume":2683928,"rsi_14":49.7,"sma_20":55.85,"sma_60":54.27,"sma_120":53.74},{"date":"2025-07-23","open":55.41,"high":56.18,"low":55.29,"close":55.94,"volume":1847590,"rsi_14":56.78,"sma_20":55.88,"sma_60":54.39,"sma_120":53.79},{"date":"2025-07-24","open":55.94,"high":56.25,"low":55.53,"close":55.74,"volume":2446795,"rsi_14":50.11,"sma_20":55.89,"sma_60":54.5,"sma_120":53.83},{"date":"2025-07-25","open":55.99,"high":56.31,"low":55.55,"close":56.13,"volume":2413103,"rsi_14":61.43,"sma_20":55.89,"sma_60":54.62,"sma_120":53.88},{"date":"2025-07-28","open":56.15,"high":56.54,"low":55.75,"close":55.87,"volume":2303875,"rsi_14":58.2,"sma_20":55.87,"sma_60":54.73,"sma_120":53.92},{"date":"2025-07-29","open":55.96,"high":55.98,"low":55.02,"close":55.4,"volume":2357525,"rsi_14":54.25,"sma_20":55.87,"sma_60":54.84,"sma_120":53.93},{"date":"2025-07-30","open":55.49,"high":55.65,"low":54.74,"close":54.94,"volume":3219908,"rsi_14":41.29,"sma_20":55.84,"sma_60":54.94,"sma_120":53.94},{"date":"2025-07-31","open":54.99,"high":55.48,"low":54.83,"close":55.24,"volume":2930599,"rsi_14":55.44,"sma_20":55.87,"sma_60":55.05,"sma_120":53.96},{"date":"2025-08-01","open":54.96,"high":55.09,"low":54.21,"close":55.02,"volume":3918815,"rsi_14":46.07,"sma_20":55.84,"sma_60":55.15,"sma_120":53.98},{"date":"2025-08-04","open":55.55,"high":56.71,"low":55.24,"close":56.45,"volume":6540117,"rsi_14":60.47,"sma_20":55.95,"sma_60":55.25,"sma_120":54.01},{"date":"2025-08-05","open":57.38,"high":57.46,"low":53.84,"close":54.37,"volume":9597147,"rsi_14":45.35,"sma_20":55.94,"sma_60":55.33,"sma_120":54.02},{"date":"2025-08-06","open":54.15,"high":54.23,"low":52.55,"close":53.69,"volume":5175655,"rsi_14":37.07,"sma_20":55.88,"sma_60":55.39,"sma_120":54.02},{"date":"2025-08-07","open":54.01,"high":54.16,"low":53.17,"close":53.36,"volume":3335926,"rsi_14":36.26,"sma_20":55.74,"sma_60":55.42,"sma_120":54.01},{"date":"2025-08-08","open":53.45,"high":53.82,"low":53.21,"close":53.51,"volume":3558207,"rsi_14":40.97,"sma_20":55.69,"sma_60":55.4,"sma_120":53.99},{"date":"2025-08-11","open":53.7,"high":54.1,"low":53.35,"close":53.99,"volume":3204275,"rsi_14":41.26,"sma_20":55.61,"sma_60":55.4,"sma_120":53.98},{"date":"2025-08-12","open":54.3,"high":55.64,"low":54.17,"close":55.6,"volume":3067410,"rsi_14":48.14,"sma_20":55.64,"sma_60":55.41,"sma_120":53.97},{"date":"2025-08-13","open":55.79,"high":58.57,"low":55.72,"close":58.57,"volume":4095236,"rsi_14":61.94,"sma_20":55.81,"sma_60":55.46,"sma_120":53.98},{"date":"2025-08-14","open":58.48,"high":59.42,"low":58.27,"close":59.33,"volume":4004017,"rsi_14":63.09,"sma_20":55.99,"sma_60":55.52,"sma_120":54.01},{"date":"2025-08-15","open":59.4,"high":59.67,"low":57.68,"close":57.81,"volume":4439117,"rsi_14":57.23,"sma_20":56.09,"sma_60":55.56,"sma_120":54.01},{"date":"2025-08-18","open":57.84,"high":57.9,"low":56.83,"close":57.03,"volume":2456728,"rsi_14":55.95,"sma_20":56.2,"sma_60":55.6,"sma_120":54.01},{"date":"2025-08-19","open":57.17,"high":58.16,"low":56.99,"close":57.6,"volume":2148844,"rsi_14":59.61,"sma_20":56.31,"sma_60":55.65,"sma_120":54.03},{"date":"2025-08-20","open":57.7,"high":58.57,"low":57.61,"close":58.42,"volume":3364776,"rsi_14":61.06,"sma_20":56.43,"sma_60":55.71,"sma_120":54.05},{"date":"2025-08-21","open":58.23,"high":58.66,"low":58.1,"close":58.48,"volume":2011982,"rsi_14":62.16,"sma_20":56.57,"sma_60":55.77,"sma_120":54.06},{"date":"2025-08-22","open":58.82,"high":59.67,"low":58.54,"close":58.86,"volume":2847161,"rsi_14":59.17,"sma_20":56.71,"sma_60":55.82,"sma_120":54.08},{"date":"2025-08-25","open":58.65,"high":59.35,"low":58.43,"close":59.21,"volume":2526164,"rsi_14":71.11,"sma_20":56.88,"sma_60":55.91,"sma_120":54.11},{"date":"2025-08-26","open":59.25,"high":59.38,"low":58.14,"close":58.52,"volume":3494426,"rsi_14":71.05,"sma_20":57.03,"sma_60":55.98,"sma_120":54.13},{"date":"2025-08-27","open":58.39,"high":58.99,"low":58.34,"close":58.96,"volume":2129036,"rsi_14":74.17,"sma_20":57.24,"sma_60":56.05,"sma_120":54.17},{"date":"2025-08-28","open":59.01,"high":59.01,"low":58.51,"close":58.9,"volume":1775515,"rsi_14":73.45,"sma_20":57.42,"sma_60":56.12,"sma_120":54.2},{"date":"2025-08-29","open":59.0,"high":59.43,"low":58.77,"close":59.14,"volume":2455339,"rsi_14":72.89,"sma_20":57.63,"sma_60":56.21,"sma_120":54.24},{"date":"2025-09-02","open":58.82,"high":60.53,"low":58.64,"close":60.48,"volume":3470652,"rsi_14":72.2,"sma_20":57.83,"sma_60":56.33,"sma_120":54.31},{"date":"2025-09-03","open":60.43,"high":60.99,"low":59.66,"close":59.79,"volume":2506875,"rsi_14":55.3,"sma_20":58.09,"sma_60":56.43,"sma_120":54.38},{"date":"2025-09-04","open":60.24,"high":60.58,"low":59.68,"close":60.52,"volume":3028711,"rsi_14":55.1,"sma_20":58.42,"sma_60":56.54,"sma_120":54.46},{"date":"2025-09-05","open":60.26,"high":61.22,"low":60.2,"close":61.21,"volume":2103759,"rsi_14":69.19,"sma_20":58.81,"sma_60":56.65,"sma_120":54.54},{"date":"2025-09-08","open":61.12,"high":62.39,"low":60.81,"close":62.18,"volume":2066305,"rsi_14":79.33,"sma_20":59.23,"sma_60":56.78,"sma_120":54.62},{"date":"2025-09-09","open":59.37,"high":59.53,"low":57.44,"close":58.36,"volume":6434884,"rsi_14":52.11,"sma_20":59.44,"sma_60":56.86,"sma_120":54.67},{"date":"2025-09-10","open":58.06,"high":58.06,"low":55.4,"close":56.92,"volume":6681975,"rsi_14":42.74,"sma_20":59.49,"sma_60":56.92,"sma_120":54.71},{"date":"2025-09-11","open":56.83,"high":58.75,"low":56.6,"close":58.45,"volume":5408491,"rsi_14":48.91,"sma_20":59.47,"sma_60":56.98,"sma_120":54.75},{"date":"2025-09-12","open":57.98,"high":58.85,"low":57.57,"close":57.97,"volume":3542553,"rsi_14":45.77,"sma_20":59.39,"sma_60":57.05,"sma_120":54.79},{"date":"2025-09-15","open":57.87,"high":58.65,"low":57.54,"close":58.49,"volume":4956168,"rsi_14":46.43,"sma_20":59.41,"sma_60":57.12,"sma_120":54.84},{"date":"2025-09-16","open":58.33,"high":58.49,"low":57.17,"close":57.2,"volume":4168260,"rsi_14":44.52,"sma_20":59.4,"sma_60":57.15,"sma_120":54.86},{"date":"2025-09-17","open":57.37,"high":59.46,"low":57.37,"close":58.94,"volume":4669038,"rsi_14":49.06,"sma_20":59.46,"sma_60":57.21,"sma_120":54.89},{"date":"2025-09-18","open":58.95,"high":60.22,"low":58.92,"close":59.55,"volume":4296023,"rsi_14":51.15,"sma_20":59.5,"sma_60":57.27,"sma_120":54.93},{"date":"2025-09-19","open":59.47,"high":60.82,"low":59.35,"close":60.33,"volume":9054467,"rsi_14":52.71,"sma_20":59.58,"sma_60":57.35,"sma_120":54.98},{"date":"2025-09-22","open":62.1,"high":62.18,"low":60.44,"close":62.12,"volume":5934480,"rsi_14":53.93,"sma_20":59.73,"sma_60":57.44,"sma_120":55.03},{"date":"2025-09-23","open":62.07,"high":62.55,"low":61.29,"close":61.32,"volume":3610582,"rsi_14":54.42,"sma_20":59.82,"sma_60":57.52,"sma_120":55.08},{"date":"2025-09-24","open":61.2,"high":61.38,"low":59.72,"close":59.87,"volume":3920929,"rsi_14":48.2,"sma_20":59.88,"sma_60":57.59,"sma_120":55.11},{"date":"2025-09-25","open":59.64,"high":60.75,"low":59.5,"close":59.94,"volume":4171000,"rsi_14":46.35,"sma_20":59.91,"sma_60":57.66,"sma_120":55.18},{"date":"2025-09-26","open":60.38,"high":61.09,"low":60.28,"close":60.86,"volume":3308404,"rsi_14":46.16,"sma_20":60.0,"sma_60":57.76,"sma_120":55.27},{"date":"2025-09-29","open":61.22,"high":62.67,"low":60.6,"close":62.58,"volume":3831918,"rsi_14":63.93,"sma_20":60.16,"sma_60":57.87,"sma_120":55.39},{"date":"2025-09-30","open":62.7,"high":64.99,"low":62.63,"close":62.76,"volume":10146415,"rsi_14":71.04,"sma_20":60.26,"sma_60":58.01,"sma_120":55.52},{"date":"2025-10-01","open":62.07,"high":62.26,"low":61.1,"close":61.59,"volume":4188136,"rsi_14":61.63,"sma_20":60.35,"sma_60":58.12,"sma_120":55.61},{"date":"2025-10-02","open":61.49,"high":62.26,"low":61.35,"close":61.76,"volume":2054137,"rsi_14":64.36,"sma_20":60.41,"sma_60":58.24,"sma_120":55.71},{"date":"2025-10-03","open":61.76,"high":62.31,"low":61.47,"close":61.66,"volume":1977631,"rsi_14":62.41,"sma_20":60.43,"sma_60":58.33,"sma_120":55.82},{"date":"2025-10-06","open":61.76,"high":62.05,"low":61.08,"close":61.09,"volume":2152883,"rsi_14":66.12,"sma_20":60.38,"sma_60":58.43,"sma_120":55.92},{"date":"2025-10-07","open":61.06,"high":61.96,"low":60.57,"close":61.22,"volume":3082754,"rsi_14":60.89,"sma_20":60.52,"sma_60":58.52,"sma_120":56.01},{"date":"2025-10-08","open":61.22,"high":61.31,"low":59.52,"close":59.87,"volume":2641134,"rsi_14":51.42,"sma_20":60.67,"sma_60":58.6,"sma_120":56.11},{"date":"2025-10-09","open":59.87,"high":59.99,"low":58.51,"close":58.59,"volume":2517399,"rsi_14":42.55,"sma_20":60.68,"sma_60":58.65,"sma_120":56.2},{"date":"2025-10-10","open":58.67,"high":58.99,"low":56.9,"close":57.0,"volume":2795956,"rsi_14":27.71,"sma_20":60.63,"sma_60":58.67,"sma_120":56.29},{"date":"2025-10-13","open":57.35,"high":57.91,"low":56.82,"close":57.82,"volume":1762405,"rsi_14":34.83,"sma_20":60.59,"sma_60":58.7,"sma_120":56.37},{"date":"2025-10-14","open":57.47,"high":57.97,"low":56.98,"close":57.83,"volume":2238067,"rsi_14":39.88,"sma_20":60.62,"sma_60":58.74,"sma_120":56.45},{"date":"2025-10-15","open":58.09,"high":58.2,"low":57.25,"close":57.28,"volume":3248062,"rsi_14":37.38,"sma_20":60.54,"sma_60":58.77,"sma_120":56.52},{"date":"2025-10-16","open":57.39,"high":57.72,"low":56.14,"close":56.73,"volume":2568439,"rsi_14":29.76,"sma_20":60.4,"sma_60":58.78,"sma_120":56.58},{"date":"2025-10-17","open":56.89,"high":57.92,"low":56.89,"close":57.79,"volume":2552151,"rsi_14":24.92,"sma_20":60.27,"sma_60":58.81,"sma_120":56.66},{"date":"2025-10-20","open":58.09,"high":58.3,"low":57.29,"close":57.9,"volume":1855878,"rsi_14":24.37,"sma_20":60.06,"sma_60":58.83,"sma_120":56.73},{"date":"2025-10-21","open":57.9,"high":58.69,"low":57.79,"close":58.45,"volume":1613147,"rsi_14":32.25,"sma_20":59.92,"sma_60":58.87,"sma_120":56.8},{"date":"2025-10-22","open":58.45,"high":59.17,"low":57.88,"close":58.3,"volume":1876055,"rsi_14":30.41,"sma_20":59.84,"sma_60":58.92,"sma_120":56.88},{"date":"2025-10-23","open":58.58,"high":59.03,"low":58.46,"close":58.53,"volume":1820276,"rsi_14":32.52,"sma_20":59.77,"sma_60":58.97,"sma_120":56.96},{"date":"2025-10-24","open":58.87,"high":59.76,"low":58.68,"close":59.1,"volume":2943905,"rsi_14":38.89,"sma_20":59.68,"sma_60":59.03,"sma_120":57.04},{"date":"2025-10-27","open":59.46,"high":61.02,"low":59.29,"close":60.98,"volume":3495931,"rsi_14":48.88,"sma_20":59.6,"sma_60":59.13,"sma_120":57.14},{"date":"2025-10-28","open":61.81,"high":61.86,"low":60.76,"close":60.82,"volume":3150045,"rsi_14":54.96,"sma_20":59.5,"sma_60":59.2,"sma_120":57.22},{"date":"2025-10-29","open":60.59,"high":61.08,"low":59.86,"close":60.52,"volume":2938051,"rsi_14":61.31,"sma_20":59.45,"sma_60":59.3,"sma_120":57.31},{"date":"2025-10-30","open":62.63,"high":66.24,"low":61.7,"close":65.2,"volume":6256141,"rsi_14":85.27,"sma_20":59.62,"sma_60":59.48,"sma_120":57.44},{"date":"2025-10-31","open":65.2,"high":65.2,"low":63.37,"close":64.34,"volume":5501810,"rsi_14":77.97,"sma_20":59.75,"sma_60":59.66,"sma_120":57.54},{"date":"2025-11-03","open":63.96,"high":64.59,"low":62.32,"close":63.32,"volume":4202661,"rsi_14":71.64,"sma_20":59.86,"sma_60":59.82,"sma_120":57.61},{"date":"2025-11-04","open":62.99,"high":64.65,"low":62.1,"close":64.22,"volume":3779358,"rsi_14":76.68,"sma_20":60.02,"sma_60":59.99,"sma_120":57.69},{"date":"2025-11-05","open":64.03,"high":65.33,"low":63.31,"close":64.47,"volume":4899029,"rsi_14":80.44,"sma_20":60.25,"sma_60":60.13,"sma_120":57.77},{"date":"2025-11-06","open":64.38,"high":65.81,"low":64.34,"close":65.4,"volume":3889084,"rsi_14":80.22,"sma_20":60.59,"sma_60":60.24,"sma_120":57.85},{"date":"2025-11-07","open":65.24,"high":66.32,"low":64.85,"close":65.66,"volume":4029933,"rsi_14":80.45,"sma_20":61.02,"sma_60":60.35,"sma_120":57.94},{"date":"2025-11-10","open":65.8,"high":66.85,"low":65.23,"close":66.21,"volume":3276610,"rsi_14":80.47,"sma_20":61.45,"sma_60":60.48,"sma_120":58.02},{"date":"2025-11-11","open":66.42,"high":66.9,"low":65.81,"close":66.12,"volume":4037776,"rsi_14":80.85,"sma_20":61.86,"sma_60":60.63,"sma_120":58.11},{"date":"2025-11-12","open":66.06,"high":66.78,"low":65.63,"close":66.39,"volume":3316418,"rsi_14":80.91,"sma_20":62.32,"sma_60":60.77,"sma_120":58.21},{"date":"2025-11-13","open":66.03,"high":66.32,"low":64.96,"close":65.13,"volume":3507911,"rsi_14":72.48,"sma_20":62.74,"sma_60":60.88,"sma_120":58.3},{"date":"2025-11-14","open":64.83,"high":65.23,"low":64.37,"close":64.53,"volume":2642777,"rsi_14":64.64,"sma_20":63.08,"sma_60":60.98,"sma_120":58.37},{"date":"2025-11-17","open":64.8,"high":65.79,"low":64.0,"close":64.24,"volume":3581919,"rsi_14":63.96,"sma_20":63.4,"sma_60":61.06,"sma_120":58.44},{"date":"2025-11-18","open":64.16,"high":65.5,"low":63.64,"close":64.65,"volume":2736237,"rsi_14":66.69,"sma_20":63.71,"sma_60":61.15,"sma_120":58.53},{"date":"2025-11-19","open":64.57,"high":65.32,"low":64.37,"close":64.47,"volume":2080047,"rsi_14":45.39,"sma_20":64.02,"sma_60":61.24,"sma_120":58.61},{"date":"2025-11-20","open":65.07,"high":65.48,"low":64.42,"close":64.83,"volume":2670711,"rsi_14":53.31,"sma_20":64.34,"sma_60":61.34,"sma_120":58.69},{"date":"2025-11-21","open":64.94,"high":66.03,"low":64.85,"close":65.38,"volume":3151688,"rsi_14":64.94,"sma_20":64.65,"sma_60":61.44,"sma_120":58.78},{"date":"2025-11-24","open":64.67,"high":64.99,"low":62.77,"close":63.99,"volume":7055296,"rsi_14":48.45,"sma_20":64.8,"sma_60":61.52,"sma_120":58.87},{"date":"2025-11-25","open":64.28,"high":64.78,"low":64.07,"close":64.42,"volume":2384116,"rsi_14":49.67,"sma_20":64.98,"sma_60":61.58,"sma_120":58.96},{"date":"2025-11-26","open":64.31,"high":65.22,"low":64.31,"close":64.74,"volume":2159544,"rsi_14":45.27,"sma_20":65.2,"sma_60":61.66,"sma_120":59.05},{"date":"2025-11-28","open":65.1,"high":65.38,"low":64.63,"close":65.19,"volume":1391686,"rsi_14":46.72,"sma_20":65.2,"sma_60":61.74,"sma_120":59.14},{"date":"2025-12-01","open":64.86,"high":66.56,"low":64.86,"close":66.07,"volume":4117221,"rsi_14":49.07,"sma_20":65.28,"sma_60":61.82,"sma_120":59.24},{"date":"2025-12-02","open":66.22,"high":66.42,"low":65.1,"close":65.93,"volume":3361124,"rsi_14":48.74,"sma_20":65.41,"sma_60":61.89,"sma_120":59.33},{"date":"2025-12-03","open":65.95,"high":67.01,"low":65.95,"close":66.13,"volume":2744507,"rsi_14":48.26,"sma_20":65.51,"sma_60":62.02,"sma_120":59.44},{"date":"2025-12-04","open":66.16,"high":67.56,"low":65.99,"close":67.47,"volume":3557913,"rsi_14":65.56,"sma_20":65.66,"sma_60":62.19,"sma_120":59.56},{"date":"2025-12-05","open":67.7,"high":68.91,"low":67.45,"close":68.07,"volume":3768972,"rsi_14":73.54,"sma_20":65.8,"sma_60":62.35,"sma_120":59.67},{"date":"2025-12-08","open":68.54,"high":69.3,"low":67.87,"close":68.88,"volume":4451298,"rsi_14":78.84,"sma_20":65.96,"sma_60":62.54,"sma_120":59.79},{"date":"2025-12-09","open":68.89,"high":70.29,"low":68.88,"close":69.96,"volume":3093367,"rsi_14":80.48,"sma_20":66.15,"sma_60":62.73,"sma_120":59.92},{"date":"2025-12-10","open":69.9,"high":71.63,"low":69.77,"close":71.4,"volume":4824421,"rsi_14":84.73,"sma_20":66.41,"sma_60":62.97,"sma_120":60.06},{"date":"2025-12-11","open":71.41,"high":72.35,"low":71.0,"close":71.48,"volume":4557899,"rsi_14":84.29,"sma_20":66.67,"sma_60":63.18,"sma_120":60.19},{"date":"2025-12-12","open":71.78,"high":72.19,"low":70.67,"close":70.76,"volume":3345757,"rsi_14":77.3,"sma_20":66.95,"sma_60":63.36,"sma_120":60.32},{"date":"2025-12-15","open":71.06,"high":72.61,"low":70.68,"close":70.89,"volume":3497544,"rsi_14":90.06,"sma_20":67.27,"sma_60":63.54,"sma_120":60.44},{"date":"2025-12-16","open":70.84,"high":71.21,"low":69.76,"close":70.02,"volume":2608147,"rsi_14":80.97,"sma_20":67.56,"sma_60":63.67,"sma_120":60.56},{"date":"2025-12-17","open":70.06,"high":71.11,"low":70.01,"close":70.83,"volume":2738236,"rsi_14":81.94,"sma_20":67.87,"sma_60":63.83,"sma_120":60.68},{"date":"2025-12-18","open":70.91,"high":71.6,"low":70.49,"close":70.92,"volume":2455974,"rsi_14":81.24,"sma_20":68.19,"sma_60":64.02,"sma_120":60.8},{"date":"2025-12-19","open":70.8,"high":71.97,"low":70.53,"close":71.43,"volume":10659166,"rsi_14":80.43,"sma_20":68.53,"sma_60":64.21,"sma_120":60.94},{"date":"2025-12-22","open":72.18,"high":74.27,"low":71.99,"close":73.27,"volume":5134635,"rsi_14":84.93,"sma_20":68.92,"sma_60":64.42,"sma_120":61.09},{"date":"2025-12-23","open":73.2,"high":73.85,"low":72.66,"close":73.36,"volume":2717955,"rsi_14":84.77,"sma_20":69.39,"sma_60":64.6,"sma_120":61.24},{"date":"2025-12-24","open":73.25,"high":73.6,"low":72.93,"close":73.56,"volume":1067078,"rsi_14":82.9,"sma_20":69.85,"sma_60":64.78,"sma_120":61.4},{"date":"2025-12-26","open":73.64,"high":74.15,"low":73.4,"close":73.95,"volume":1248124,"rsi_14":82.49,"sma_20":70.31,"sma_60":64.99,"sma_120":61.56},{"date":"2025-12-29","open":73.95,"high":74.32,"low":73.45,"close":73.47,"volume":2529973,"rsi_14":76.34,"sma_20":70.73,"sma_60":65.18,"sma_120":61.71},{"date":"2025-12-30","open":73.36,"high":73.86,"low":73.2,"close":73.35,"volume":1514797,"rsi_14":71.85,"sma_20":71.1,"sma_60":65.38,"sma_120":61.85},{"date":"2025-12-31","open":73.29,"high":73.59,"low":72.63,"close":72.72,"volume":1462174,"rsi_14":59.54,"sma_20":71.44,"sma_60":65.57,"sma_120":62.0},{"date":"2026-01-02","open":72.78,"high":73.68,"low":72.05,"close":73.41,"volume":2235495,"rsi_14":62.8,"sma_20":71.8,"sma_60":65.78,"sma_120":62.15},{"date":"2026-01-05","open":73.29,"high":75.95,"low":73.29,"close":75.31,"volume":4409654,"rsi_14":76.05,"sma_20":72.2,"sma_60":66.03,"sma_120":62.32},{"date":"2026-01-06","open":75.14,"high":76.01,"low":75.07,"close":75.75,"volume":3233850,"rsi_14":76.87,"sma_20":72.58,"sma_60":66.32,"sma_120":62.49},{"date":"2026-01-07","open":75.67,"high":75.97,"low":73.78,"close":74.67,"volume":3221108,"rsi_14":75.13,"sma_20":72.87,"sma_60":66.62,"sma_120":62.64},{"date":"2026-01-08","open":74.36,"high":75.64,"low":74.32,"close":75.33,"volume":2624999,"rsi_14":74.73,"sma_20":73.14,"sma_60":66.91,"sma_120":62.8},{"date":"2026-01-09","open":75.59,"high":76.03,"low":73.28,"close":73.33,"volume":2408688,"rsi_14":60.94,"sma_20":73.24,"sma_60":67.17,"sma_120":62.96},{"date":"2026-01-12","open":72.95,"high":73.79,"low":72.66,"close":73.61,"volume":2465292,"rsi_14":60.11,"sma_20":73.35,"sma_60":67.44,"sma_120":63.11},{"date":"2026-01-13","open":73.34,"high":73.63,"low":72.7,"close":72.88,"volume":4054889,"rsi_14":47.99,"sma_20":73.45,"sma_60":67.71,"sma_120":63.25},{"date":"2026-01-14","open":72.92,"high":73.67,"low":72.41,"close":72.74,"volume":2458004,"rsi_14":46.82,"sma_20":73.55,"sma_60":67.96,"sma_120":63.39},{"date":"2026-01-15","open":72.99,"high":73.55,"low":71.82,"close":72.2,"volume":4390119,"rsi_14":43.27,"sma_20":73.66,"sma_60":68.2,"sma_120":63.52},{"date":"2026-01-16","open":72.2,"high":72.68,"low":71.47,"close":71.65,"volume":2329038,"rsi_14":38.75,"sma_20":73.7,"sma_60":68.43,"sma_120":63.65},{"date":"2026-01-20","open":71.28,"high":72.47,"low":71.08,"close":71.62,"volume":3190720,"rsi_14":40.53,"sma_20":73.73,"sma_60":68.65,"sma_120":63.78},{"date":"2026-01-21","open":71.95,"high":72.42,"low":71.27,"close":72.35,"volume":3168661,"rsi_14":45.21,"sma_20":73.78,"sma_60":68.88,"sma_120":63.93},{"date":"2026-01-22","open":72.65,"high":72.83,"low":71.91,"close":71.98,"volume":2590459,"rsi_14":46.37,"sma_20":73.71,"sma_60":69.1,"sma_120":64.06},{"date":"2026-01-23","open":71.85,"high":72.6,"low":71.71,"close":72.53,"volume":2115600,"rsi_14":45.62,"sma_20":73.67,"sma_60":69.29,"sma_120":64.21},{"date":"2026-01-26","open":72.73,"high":73.09,"low":72.24,"close":72.37,"volume":2417000,"rsi_14":32.21,"sma_20":73.61,"sma_60":69.48,"sma_120":64.34},{"date":"2026-01-27","open":72.44,"high":72.64,"low":71.58,"close":71.63,"volume":4064600,"rsi_14":25.93,"sma_20":73.5,"sma_60":69.67,"sma_120":64.48},{"date":"2026-01-28","open":71.51,"high":72.1,"low":70.75,"close":70.8,"volume":3901000,"rsi_14":26.71,"sma_20":73.36,"sma_60":69.76,"sma_120":64.62},{"date":"2026-01-29","open":71.0,"high":71.84,"low":70.64,"close":71.5,"volume":4100300,"rsi_14":27.06,"sma_20":73.27,"sma_60":69.88,"sma_120":64.77},{"date":"2026-01-30","open":71.48,"high":72.45,"low":71.1,"close":72.43,"volume":3790800,"rsi_14":43.85,"sma_20":73.25,"sma_60":70.03,"sma_120":64.93},{"date":"2026-02-02","open":72.17,"high":72.4,"low":71.42,"close":72.03,"volume":3245500,"rsi_14":39.38,"sma_20":73.18,"sma_60":70.17,"sma_120":65.08},{"date":"2026-02-03","open":71.59,"high":72.57,"low":69.51,"close":69.93,"volume":5636200,"rsi_14":33.22,"sma_20":72.91,"sma_60":70.26,"sma_120":65.2},{"date":"2026-02-04","open":71.66,"high":71.86,"low":66.7,"close":67.41,"volume":6265800,"rsi_14":26.11,"sma_20":72.5,"sma_60":70.29,"sma_120":65.27},{"date":"2026-02-05","open":66.12,"high":66.54,"low":64.61,"close":65.61,"volume":6703700,"rsi_14":23.46,"sma_20":72.04,"sma_60":70.29,"sma_120":65.32},{"date":"2026-02-06","open":65.71,"high":66.08,"low":63.8,"close":64.47,"volume":4768700,"rsi_14":22.42,"sma_20":71.49,"sma_60":70.26,"sma_120":65.37},{"date":"2026-02-09","open":64.62,"high":65.3,"low":62.05,"close":62.55,"volume":5490700,"rsi_14":19.57,"sma_20":70.95,"sma_60":70.2,"sma_120":65.42},{"date":"2026-02-10","open":63.21,"high":63.7,"low":62.77,"close":63.07,"volume":4215926,"rsi_14":21.84,"sma_20":73.2,"sma_60":69.13,"sma_120":64.13},{"date":"2026-02-11","open":63.01,"high":63.32,"low":60.76,"close":60.82,"volume":5012571,"rsi_14":11.28,"sma_20":72.56,"sma_60":69.13,"sma_120":64.16},{"date":"2026-02-12","open":60.69,"high":60.91,"low":55.77,"close":56.16,"volume":9960550,"rsi_14":7.29,"sma_20":71.66,"sma_60":69.06,"sma_120":64.18},{"date":"2026-02-13","open":56.34,"high":57.13,"low":55.82,"close":56.08,"volume":6077467,"rsi_14":7.62,"sma_20":70.79,"sma_60":68.91,"sma_120":64.19},{"date":"2026-02-17","open":56.37,"high":57.53,"low":55.99,"close":56.16,"volume":6091733,"rsi_14":11.19,"sma_20":67.4,"sma_60":69.65,"sma_120":65.4},{"date":"2026-02-18","open":56.24,"high":57.17,"low":55.19,"close":56.9,"volume":5018100,"rsi_14":14.95,"sma_20":66.66,"sma_60":69.53,"sma_120":65.39},{"date":"2026-02-19","open":56.4,"high":56.72,"low":55.75,"close":55.89,"volume":2773600,"rsi_14":11.26,"sma_20":65.83,"sma_60":69.38,"sma_120":65.36},{"date":"2026-02-20","open":56.0,"high":56.81,"low":55.51,"close":56.75,"volume":4167525,"rsi_14":10.91,"sma_20":65.06,"sma_60":69.23,"sma_120":65.34},{"date":"2026-02-23","open":56.4,"high":56.79,"low":55.04,"close":55.08,"volume":2973700,"rsi_14":10.26,"sma_20":64.19,"sma_60":69.08,"sma_120":65.3},{"date":"2026-02-24","open":55.5,"high":56.0,"low":54.83,"close":55.71,"volume":2677695,"rsi_14":6.78,"sma_20":68.23,"sma_60":68.52,"sma_120":64.25},{"date":"2026-02-25","open":53.44,"high":54.49,"low":52.8,"close":53.86,"volume":4956935,"rsi_14":14.72,"sma_20":62.46,"sma_60":68.76,"sma_120":65.21},{"date":"2026-02-26","open":54.18,"high":56.83,"low":54.18,"close":56.55,"volume":4973573,"rsi_14":16.78,"sma_20":66.19,"sma_60":68.19,"sma_120":64.22},{"date":"2026-02-27","open":55.7,"high":56.66,"low":55.29,"close":56.07,"volume":4759267,"rsi_14":16.82,"sma_20":65.26,"sma_60":68.03,"sma_120":64.19},{"date":"2026-03-02","open":55.55,"high":56.62,"low":55.37,"close":56.52,"volume":3474545,"rsi_14":33.2,"sma_20":60.17,"sma_60":68.29,"sma_120":65.09},{"date":"2026-03-03","open":56.52,"high":57.19,"low":55.79,"close":57.09,"volume":3574556,"rsi_14":33.39,"sma_20":59.42,"sma_60":68.13,"sma_120":65.07},{"date":"2026-03-04","open":57.15,"high":59.94,"low":56.92,"close":58.42,"volume":6201688,"rsi_14":21.64,"sma_20":62.72,"sma_60":67.58,"sma_120":64.17},{"date":"2026-03-05","open":58.29,"high":58.81,"low":57.77,"close":58.69,"volume":3349371,"rsi_14":22.81,"sma_20":61.99,"sma_60":67.46,"sma_120":64.17},{"date":"2026-03-06","open":58.11,"high":60.01,"low":57.55,"close":59.78,"volume":4016825,"rsi_14":39.57,"sma_20":61.33,"sma_60":67.38,"sma_120":64.18},{"date":"2026-03-09","open":59.03,"high":59.55,"low":58.33,"close":59.26,"volume":3646221,"rsi_14":60.16,"sma_20":57.79,"sma_60":67.48,"sma_120":65.1},{"date":"2026-03-10","open":59.03,"high":59.24,"low":57.72,"close":58.16,"volume":2938464,"rsi_14":53.46,"sma_20":57.55,"sma_60":67.25,"sma_120":65.11},{"date":"2026-03-11","open":58.04,"high":58.36,"low":57.28,"close":57.71,"volume":3302453,"rsi_14":55.55,"sma_20":59.26,"sma_60":67.06,"sma_120":64.15},{"date":"2026-03-12","open":57.68,"high":58.13,"low":57.04,"close":57.74,"volume":3584015,"rsi_14":52.79,"sma_20":57.1,"sma_60":66.79,"sma_120":65.08},{"date":"2026-03-13","open":57.88,"high":60.77,"low":56.2,"close":57.39,"volume":9569098,"rsi_14":51.55,"sma_20":57.76,"sma_60":66.8,"sma_120":64.12},{"date":"2026-03-16","open":58.27,"high":58.6,"low":57.44,"close":57.51,"volume":3522968,"rsi_14":56.92,"sma_20":57.47,"sma_60":66.69,"sma_120":64.1},{"date":"2026-03-17","open":58.8,"high":59.38,"low":58.0,"close":58.3,"volume":3063566,"rsi_14":70.94,"sma_20":57.33,"sma_60":66.58,"sma_120":64.08},{"date":"2026-03-18","open":57.49,"high":58.77,"low":57.45,"close":57.65,"volume":2859494,"rsi_14":55.23,"sma_20":57.39,"sma_60":66.46,"sma_120":64.06},{"date":"2026-03-19","open":57.44,"high":58.69,"low":57.03,"close":57.68,"volume":3021523,"rsi_14":58.96,"sma_20":57.46,"sma_60":66.33,"sma_120":64.03},{"date":"2026-03-20","open":57.62,"high":58.63,"low":57.4,"close":57.82,"volume":6375587,"rsi_14":57.18,"sma_20":57.53,"sma_60":66.18,"sma_120":64.0},{"date":"2026-03-23","open":58.49,"high":59.01,"low":57.12,"close":57.28,"volume":3103777,"rsi_14":49.44,"sma_20":57.54,"sma_60":66.03,"sma_120":63.96},{"date":"2026-03-24","open":57.63,"high":59.16,"low":57.41,"close":58.76,"volume":4047831,"rsi_14":52.25,"sma_20":57.68,"sma_60":65.91,"sma_120":63.96},{"date":"2026-03-25","open":58.34,"high":59.14,"low":57.31,"close":58.49,"volume":2660567,"rsi_14":48.68,"sma_20":57.9,"sma_60":65.75,"sma_120":63.97},{"date":"2026-03-26","open":58.52,"high":59.37,"low":58.25,"close":58.64,"volume":2656552,"rsi_14":41.39,"sma_20":57.99,"sma_60":65.59,"sma_120":63.97},{"date":"2026-03-27","open":58.6,"high":59.16,"low":57.77,"close":59.11,"volume":3378318,"rsi_14":48.86,"sma_20":58.13,"sma_60":65.42,"sma_120":63.98},{"date":"2026-03-30","open":59.4,"high":60.28,"low":58.68,"close":59.13,"volume":4154950,"rsi_14":58.83,"sma_20":58.24,"sma_60":65.23,"sma_120":63.98},{"date":"2026-03-31","open":59.75,"high":60.19,"low":57.2,"close":58.4,"volume":12891124,"rsi_14":55.98,"sma_20":58.3,"sma_60":65.01,"sma_120":63.99},{"date":"2026-04-01","open":58.52,"high":59.18,"low":57.6,"close":58.46,"volume":3917883,"rsi_14":56.21,"sma_20":58.3,"sma_60":64.79,"sma_120":63.98},{"date":"2026-04-02","open":58.46,"high":58.79,"low":57.19,"close":58.62,"volume":2038905,"rsi_14":60.96,"sma_20":58.29,"sma_60":64.58,"sma_120":63.97},{"date":"2026-04-06","open":58.61,"high":59.9,"low":58.54,"close":59.3,"volume":1671230,"rsi_14":64.51,"sma_20":58.27,"sma_60":64.38,"sma_120":63.96},{"date":"2026-04-07","open":59.12,"high":59.92,"low":59.09,"close":59.65,"volume":2043161,"rsi_14":61.78,"sma_20":58.29,"sma_60":64.2,"sma_120":63.94},{"date":"2026-04-08","open":59.86,"high":60.38,"low":59.58,"close":60.22,"volume":3354273,"rsi_14":72.74,"sma_20":58.39,"sma_60":64.02,"sma_120":63.93},{"date":"2026-04-09","open":60.19,"high":63.02,"low":59.83,"close":62.76,"volume":7644285,"rsi_14":81.13,"sma_20":58.65,"sma_60":63.88,"sma_120":63.95},{"date":"2026-04-10","open":62.67,"high":63.03,"low":60.58,"close":61.02,"volume":2986563,"rsi_14":66.39,"sma_20":58.81,"sma_60":63.7,"sma_120":63.95},{"date":"2026-04-13","open":61.02,"high":62.74,"low":60.83,"close":62.45,"volume":2058807,"rsi_14":74.27,"sma_20":59.06,"sma_60":63.51,"sma_120":63.97},{"date":"2026-04-14","open":62.22,"high":63.7,"low":62.04,"close":63.41,"volume":2339957,"rsi_14":72.95,"sma_20":59.36,"sma_60":63.34,"sma_120":63.97},{"date":"2026-04-15","open":63.58,"high":64.06,"low":63.11,"close":63.66,"volume":1858397,"rsi_14":75.57,"sma_20":59.63,"sma_60":63.17,"sma_120":63.97},{"date":"2026-04-16","open":63.27,"high":64.89,"low":63.12,"close":64.52,"volume":2190761,"rsi_14":77.17,"sma_20":59.97,"sma_60":63.01,"sma_120":64.0},{"date":"2026-04-17","open":64.58,"high":65.3,"low":64.16,"close":65.07,"volume":2424006,"rsi_14":77.34,"sma_20":60.34,"sma_60":62.86,"sma_120":64.02},{"date":"2026-04-20","open":65.02,"high":65.81,"low":64.66,"close":64.75,"volume":1858745,"rsi_14":75.09,"sma_20":60.69,"sma_60":62.71,"sma_120":64.04},{"date":"2026-04-21","open":64.75,"high":65.3,"low":64.25,"close":64.31,"volume":2483929,"rsi_14":77.09,"sma_20":61.04,"sma_60":62.57,"sma_120":64.07},{"date":"2026-04-22","open":64.53,"high":65.86,"low":64.42,"close":65.56,"volume":2384971,"rsi_14":79.34,"sma_20":61.38,"sma_60":62.43,"sma_120":64.1},{"date":"2026-04-23","open":65.79,"high":66.0,"low":63.98,"close":64.53,"volume":2793862,"rsi_14":72.78,"sma_20":61.68,"sma_60":62.24,"sma_120":64.14},{"date":"2026-04-24","open":64.17,"high":64.17,"low":62.63,"close":62.85,"volume":3385912,"rsi_14":62.71,"sma_20":61.89,"sma_60":62.02,"sma_120":64.17},{"date":"2026-04-27","open":62.92,"high":64.07,"low":62.73,"close":63.86,"volume":3873159,"rsi_14":64.39,"sma_20":62.13,"sma_60":61.84,"sma_120":64.23},{"date":"2026-04-28","open":63.12,"high":64.45,"low":62.93,"close":63.15,"volume":1980826,"rsi_14":59.92,"sma_20":62.33,"sma_60":61.63,"sma_120":64.27},{"date":"2026-04-29","open":63.04,"high":63.69,"low":62.65,"close":62.94,"volume":2218221,"rsi_14":50.72,"sma_20":62.55,"sma_60":61.45,"sma_120":64.31},{"date":"2026-04-30","open":62.28,"high":63.78,"low":62.06,"close":63.49,"volume":2796767,"rsi_14":60.98,"sma_20":62.81,"sma_60":61.27,"sma_120":64.36},{"date":"2026-05-01","open":64.24,"high":64.66,"low":62.99,"close":63.35,"volume":1832527,"rsi_14":54.52,"sma_20":63.04,"sma_60":61.11,"sma_120":64.41},{"date":"2026-05-04","open":63.35,"high":63.49,"low":62.25,"close":62.36,"volume":2011864,"rsi_14":44.74,"sma_20":63.2,"sma_60":60.93,"sma_120":64.45},{"date":"2026-05-05","open":62.54,"high":62.83,"low":61.25,"close":62.23,"volume":2334134,"rsi_14":42.76,"sma_20":63.32,"sma_60":60.76,"sma_120":64.48},{"date":"2026-05-06","open":62.44,"high":63.36,"low":61.87,"close":62.21,"volume":3491703,"rsi_14":37.21,"sma_20":63.42,"sma_60":60.6,"sma_120":64.51},{"date":"2026-05-07","open":62.37,"high":63.2,"low":62.08,"close":62.69,"volume":2534626,"rsi_14":36.72,"sma_20":63.42,"sma_60":60.44,"sma_120":64.54},{"date":"2026-05-08","open":62.66,"high":63.11,"low":61.74,"close":62.94,"volume":4250081,"rsi_14":39.82,"sma_20":63.52,"sma_60":60.28,"sma_120":64.58},{"date":"2026-05-11","open":65.2,"high":68.04,"low":63.58,"close":67.72,"volume":6700055,"rsi_14":62.89,"sma_20":63.78,"sma_60":60.2,"sma_120":64.65},{"date":"2026-05-12","open":68.25,"high":68.25,"low":65.45,"close":66.16,"volume":5247687,"rsi_14":52.22,"sma_20":63.92,"sma_60":60.25,"sma_120":64.69},{"date":"2026-05-13","open":66.35,"high":66.51,"low":65.55,"close":66.47,"volume":3304397,"rsi_14":57.57,"sma_20":64.06,"sma_60":60.34,"sma_120":64.73},{"date":"2026-05-14","open":66.57,"high":66.96,"low":65.17,"close":65.32,"volume":2693299,"rsi_14":60.05,"sma_20":64.1,"sma_60":60.49,"sma_120":64.77},{"date":"2026-05-15","open":65.3,"high":65.56,"low":64.09,"close":64.85,"volume":3053794,"rsi_14":54.21,"sma_20":64.09,"sma_60":60.63,"sma_120":64.77},{"date":"2026-05-18","open":64.65,"high":65.92,"low":64.6,"close":65.87,"volume":2308494,"rsi_14":61.28,"sma_20":64.14,"sma_60":60.78,"sma_120":64.78},{"date":"2026-05-19","open":65.27,"high":66.29,"low":64.47,"close":64.55,"volume":3031845,"rsi_14":56.11,"sma_20":64.15,"sma_60":60.91,"sma_120":64.78},{"date":"2026-05-20","open":65.11,"high":65.11,"low":63.82,"close":64.13,"volume":2451837,"rsi_14":52.45,"sma_20":64.08,"sma_60":61.05,"sma_120":64.78},{"date":"2026-05-21","open":64.13,"high":64.74,"low":63.08,"close":64.26,"volume":2991903,"rsi_14":53.49,"sma_20":64.07,"sma_60":61.22,"sma_120":64.78},{"date":"2026-05-22","open":64.51,"high":65.46,"low":63.73,"close":63.98,"volume":1557642,"rsi_14":56.57,"sma_20":64.13,"sma_60":61.33,"sma_120":64.76},{"date":"2026-05-26","open":64.07,"high":65.09,"low":63.64,"close":64.96,"volume":1858169,"rsi_14":60.36,"sma_20":64.18,"sma_60":61.48,"sma_120":64.75},{"date":"2026-05-27","open":64.53,"high":66.03,"low":64.53,"close":65.48,"volume":1918811,"rsi_14":61.96,"sma_20":64.3,"sma_60":61.62,"sma_120":64.74},{"date":"2026-05-28","open":65.34,"high":65.94,"low":64.19,"close":65.83,"volume":2067327,"rsi_14":61.6,"sma_20":64.44,"sma_60":61.76,"sma_120":64.74},{"date":"2026-05-29","open":65.56,"high":65.56,"low":63.4,"close":63.92,"volume":4344739,"rsi_14":53.22,"sma_20":64.46,"sma_60":61.86,"sma_120":64.72},{"date":"2026-06-01","open":64.29,"high":66.91,"low":63.99,"close":66.81,"volume":3109777,"rsi_14":46.58,"sma_20":64.64,"sma_60":61.99,"sma_120":64.73},{"date":"2026-06-02","open":66.93,"high":67.24,"low":65.0,"close":65.69,"volume":2683305,"rsi_14":48.17,"sma_20":64.8,"sma_60":62.09,"sma_120":64.74},{"date":"2026-06-03","open":66.03,"high":66.03,"low":64.08,"close":64.28,"volume":2247604,"rsi_14":42.16,"sma_20":64.91,"sma_60":62.17,"sma_120":64.73},{"date":"2026-06-04","open":64.5,"high":66.91,"low":64.5,"close":65.54,"volume":2801883,"rsi_14":50.78,"sma_20":65.07,"sma_60":62.3,"sma_120":64.74},{"date":"2026-06-05","open":65.76,"high":67.08,"low":64.84,"close":66.89,"volume":2607664,"rsi_14":56.82,"sma_20":65.28,"sma_60":62.45,"sma_120":64.76},{"date":"2026-06-08","open":66.89,"high":67.72,"low":66.07,"close":67.44,"volume":2850091,"rsi_14":55.42,"sma_20":65.51,"sma_60":62.61,"sma_120":64.77},{"date":"2026-06-09","open":67.47,"high":68.54,"low":67.28,"close":68.32,"volume":1826594,"rsi_14":63.42,"sma_20":65.54,"sma_60":62.79,"sma_120":64.8},{"date":"2026-06-10","open":68.2,"high":68.92,"low":66.81,"close":68.0,"volume":2612025,"rsi_14":63.87,"sma_20":65.63,"sma_60":62.97,"sma_120":64.83},{"date":"2026-06-11","open":68.0,"high":69.17,"low":67.87,"close":68.3,"volume":3311225,"rsi_14":64.31,"sma_20":65.72,"sma_60":63.13,"sma_120":64.86},{"date":"2026-06-12","open":68.73,"high":68.85,"low":64.8,"close":65.85,"volume":3499459,"rsi_14":55.74,"sma_20":65.75,"sma_60":63.27,"sma_120":64.86},{"date":"2026-06-15","open":56.98,"high":58.4,"low":53.24,"close":54.76,"volume":33618688,"rsi_14":30.68,"sma_20":65.24,"sma_60":63.22,"sma_120":64.77},{"date":"2026-06-16","open":53.82,"high":54.51,"low":51.38,"close":52.34,"volume":23228190,"rsi_14":26.78,"sma_20":64.57,"sma_60":63.13,"sma_120":64.66},{"date":"2026-06-17","open":52.01,"high":54.0,"low":51.14,"close":51.32,"volume":16633745,"rsi_14":24.96,"sma_20":63.9,"sma_60":63.03,"sma_120":64.53},{"date":"2026-06-18","open":51.39,"high":52.98,"low":50.68,"close":52.23,"volume":24319541,"rsi_14":29.1,"sma_20":63.31,"sma_60":62.92,"sma_120":64.41},{"date":"2026-06-22","open":51.69,"high":51.84,"low":48.55,"close":49.39,"volume":11674263,"rsi_14":18.8,"sma_20":62.57,"sma_60":62.77,"sma_120":64.26},{"date":"2026-06-23","open":49.91,"high":49.91,"low":48.6,"close":48.79,"volume":8128384,"rsi_14":19.16,"sma_20":61.81,"sma_60":62.61,"sma_120":64.1},{"date":"2026-06-24","open":48.98,"high":50.88,"low":48.8,"close":49.8,"volume":9994038,"rsi_14":23.19,"sma_20":61.05,"sma_60":62.45,"sma_120":63.94},{"date":"2026-06-25","open":49.39,"high":50.0,"low":48.34,"close":48.86,"volume":9202210,"rsi_14":18.74,"sma_20":60.22,"sma_60":62.28,"sma_120":63.76},{"date":"2026-06-26","open":48.99,"high":50.54,"low":48.5,"close":50.1,"volume":9545149,"rsi_14":18.4,"sma_20":59.43,"sma_60":62.14,"sma_120":63.58},{"date":"2026-06-29","open":50.19,"high":51.47,"low":49.71,"close":50.39,"volume":6590803,"rsi_14":17.6,"sma_20":58.75,"sma_60":62.01,"sma_120":63.4},{"date":"2026-06-30","open":50.62,"high":52.65,"low":50.17,"close":52.16,"volume":13494932,"rsi_14":20.29,"sma_20":58.02,"sma_60":61.9,"sma_120":63.24},{"date":"2026-07-01","open":53.73,"high":55.01,"low":53.11,"close":54.13,"volume":9095823,"rsi_14":25.96,"sma_20":57.44,"sma_60":61.81,"sma_120":63.1},{"date":"2026-07-02","open":54.38,"high":56.63,"low":53.95,"close":56.48,"volume":9122165,"rsi_14":30.87,"sma_20":57.05,"sma_60":61.76,"sma_120":62.98},{"date":"2026-07-06","open":56.57,"high":56.69,"low":55.04,"close":55.87,"volume":6497764,"rsi_14":32.83,"sma_20":56.57,"sma_60":61.69,"sma_120":62.85},{"date":"2026-07-07","open":56.8,"high":56.8,"low":54.84,"close":54.92,"volume":5799248,"rsi_14":50.42,"sma_20":55.97,"sma_60":61.56,"sma_120":62.72},{"date":"2026-07-08","open":55.24,"high":55.24,"low":52.92,"close":53.39,"volume":5784663,"rsi_14":52.91,"sma_20":55.27,"sma_60":61.43,"sma_120":62.57},{"date":"2026-07-09","open":52.88,"high":54.23,"low":52.82,"close":53.74,"volume":12457139,"rsi_14":56.97,"sma_20":54.54,"sma_60":61.29,"sma_120":62.4},{"date":"2026-07-10","open":54.88,"high":55.45,"low":53.6,"close":54.12,"volume":3898176,"rsi_14":55.61,"sma_20":53.85,"sma_60":61.13,"sma_120":62.24},{"date":"2026-07-13","open":54.76,"high":56.2,"low":54.39,"close":55.9,"volume":5362814,"rsi_14":70.64,"sma_20":53.23,"sma_60":61.0,"sma_120":62.09},{"date":"2026-07-14","open":54.91,"high":55.55,"low":54.67,"close":54.87,"volume":3280635,"rsi_14":68.77,"sma_20":52.68,"sma_60":60.84,"sma_120":61.92},{"date":"2026-07-15","open":55.01,"high":56.24,"low":54.86,"close":55.99,"volume":5092947,"rsi_14":68.98,"sma_20":52.74,"sma_60":60.69,"sma_120":61.78},{"date":"2026-07-16","open":56.67,"high":56.96,"low":55.82,"close":56.81,"volume":4792946,"rsi_14":74.55,"sma_20":52.96,"sma_60":60.56,"sma_120":61.63},{"date":"2026-07-17","open":57.39,"high":57.67,"low":56.33,"close":57.62,"volume":6975574,"rsi_14":73.86,"sma_20":53.28,"sma_60":60.45,"sma_120":61.51},{"date":"2026-07-20","open":57.6,"high":58.92,"low":56.91,"close":57.48,"volume":5264126,"rsi_14":72.71,"sma_20":53.54,"sma_60":60.31,"sma_120":61.37},{"date":"2026-07-21","open":56.99,"high":57.85,"low":56.84,"close":57.57,"volume":3344089,"rsi_14":69.42,"sma_20":53.95,"sma_60":60.2,"sma_120":61.22},{"date":"2026-07-22","open":57.83,"high":57.83,"low":56.34,"close":56.45,"volume":2656270,"rsi_14":58.87,"sma_20":54.33,"sma_60":60.09,"sma_120":61.06},{"date":"2026-07-23","open":56.6,"high":56.6,"low":54.4,"close":55.09,"volume":4344901,"rsi_14":44.25,"sma_20":54.6,"sma_60":59.94,"sma_120":60.89},{"date":"2026-07-24","open":55.25,"high":55.87,"low":55.05,"close":55.31,"volume":2491881,"rsi_14":47.61,"sma_20":54.92,"sma_60":59.81,"sma_120":60.72},{"date":"2026-07-27","open":55.9,"high":57.67,"low":55.75,"close":56.64,"volume":4003088,"rsi_14":57.12,"sma_20":55.25,"sma_60":59.71,"sma_120":60.58},{"date":"2026-07-28","open":56.91,"high":58.25,"low":56.75,"close":57.72,"volume":2417115,"rsi_14":68.62,"sma_20":55.61,"sma_60":59.61,"sma_120":60.44},{"date":"2026-07-29","open":58.27,"high":59.01,"low":57.78,"close":58.95,"volume":3919465,"rsi_14":70.82,"sma_20":55.95,"sma_60":59.54,"sma_120":60.32},{"date":"2026-07-30","open":58.07,"high":58.88,"low":57.46,"close":58.82,"volume":2909391,"rsi_14":69.17,"sma_20":56.19,"sma_60":59.48,"sma_120":60.2},{"date":"2026-07-31","open":58.95,"high":58.95,"low":57.74,"close":58.23,"volume":3838034,"rsi_14":60.52,"sma_20":56.27,"sma_60":59.41,"sma_120":60.09},{"date":"2026-08-03","open":59.25,"high":60.23,"low":58.55,"close":58.7,"volume":3766762,"rsi_14":68.22,"sma_20":56.42,"sma_60":59.35,"sma_120":59.57},{"date":"2026-08-04","open":58.03,"high":59.15,"low":57.09,"close":59.08,"volume":5642600,"rsi_14":65.81,"sma_20":56.62,"sma_60":59.29,"sma_120":59.54},{"date":"2026-08-05","open":59.27,"high":59.45,"low":57.69,"close":58.68,"volume":7336458,"rsi_14":60.0,"sma_20":56.89,"sma_60":59.22,"sma_120":59.52},{"date":"2026-08-06","open":60.09,"high":62.48,"low":59.42,"close":61.79,"volume":8570529,"rsi_14":67.9,"sma_20":57.29,"sma_60":59.12,"sma_120":59.56},{"date":"2026-08-07","open":62.38,"high":64.28,"low":62.38,"close":64.03,"volume":6692878,"rsi_14":73.82,"sma_20":57.79,"sma_60":59.09,"sma_120":59.62},{"date":"2026-08-10","open":62.72,"high":63.84,"low":61.99,"close":63.42,"volume":4932367},{"date":"2026-08-11","open":63.5,"high":63.76,"low":61.88,"close":62.14,"volume":4871351,"rsi_14":69.72,"sma_20":58.53,"sma_60":58.98,"sma_120":59.72},{"date":"2026-08-12","open":61.6,"high":63.11,"low":61.36,"close":63.05,"volume":3925888},{"date":"2026-08-13","open":63.14,"high":65.48,"low":62.9,"close":65.45,"volume":3734757,"rsi_14":81.37,"sma_20":59.31,"sma_60":58.95,"sma_120":59.85},{"date":"2026-08-14","open":67.58,"high":69.25,"low":67.15,"close":69.04,"volume":7501474,"rsi_14":83.66,"sma_20":59.88,"sma_60":59.02,"sma_120":59.97},{"date":"2026-08-17","open":68.91,"high":69.7,"low":68.5,"close":69.19,"volume":6651444,"rsi_14":82.79,"sma_20":60.47,"sma_60":59.11,"sma_120":60.08},{"date":"2026-08-18","open":69.65,"high":70.95,"low":69.0,"close":69.03,"volume":5601339,"rsi_14":80.69,"sma_20":61.04,"sma_60":59.19,"sma_120":60.2},{"date":"2026-08-19","open":69.19,"high":69.39,"low":67.62,"close":67.96,"volume":6080883,"rsi_14":76.32,"sma_20":61.62,"sma_60":59.25,"sma_120":60.29},{"date":"2026-08-20","open":68.43,"high":68.89,"low":67.89,"close":67.96,"volume":5784321,"rsi_14":79.01,"sma_20":62.26,"sma_60":59.3,"sma_120":60.39},{"date":"2026-08-21","open":68.05,"high":69.58,"low":68.05,"close":68.54,"volume":5733749,"rsi_14":79.15,"sma_20":62.92,"sma_60":59.35,"sma_120":60.49},{"date":"2026-08-24","open":69.14,"high":69.45,"low":68.45,"close":69.21,"volume":4643394},{"date":"2026-08-25","open":69.5,"high":70.42,"low":68.56,"close":70.33,"volume":4266283,"rsi_14":82.56,"sma_20":64.18,"sma_60":59.52,"sma_120":60.69},{"date":"2026-08-26","open":70.33,"high":70.33,"low":69.26,"close":69.6,"volume":5128570,"rsi_14":75.18,"sma_20":64.71,"sma_60":59.56,"sma_120":60.78},{"date":"2026-08-27","open":69.6,"high":69.6,"low":66.98,"close":67.22,"volume":5373594,"rsi_14":60.19,"sma_20":65.13,"sma_60":59.59,"sma_120":60.84},{"date":"2026-08-28","open":67.61,"high":69.11,"low":67.4,"close":68.42,"volume":3622659,"rsi_14":65.39,"sma_20":65.64,"sma_60":59.66,"sma_120":60.92},{"date":"2026-08-31","open":68.28,"high":68.28,"low":67.01,"close":67.35,"volume":6165677},{"date":"2026-09-01","open":67.18,"high":67.58,"low":65.84,"close":65.93,"volume":4929977,"rsi_14":58.71,"sma_20":66.42,"sma_60":59.67,"sma_120":61.06},{"date":"2026-09-02","open":66.05,"high":68.17,"low":66.01,"close":67.52,"volume":4715242},{"date":"2026-09-03","open":68.23,"high":68.72,"low":67.14,"close":67.71,"volume":3936841,"rsi_14":44.61,"sma_20":67.16,"sma_60":59.66,"sma_120":61.23},{"date":"2026-09-04","open":67.07,"high":67.52,"low":65.17,"close":65.42,"volume":4823062,"rsi_14":36.97,"sma_20":67.22,"sma_60":59.62,"sma_120":61.29},{"date":"2026-09-08","open":65.08,"high":65.26,"low":63.7,"close":65.23,"volume":4037159,"rsi_14":36.9,"sma_20":67.31,"sma_60":59.57,"sma_120":61.35},{"date":"2026-09-09","open":64.14,"high":65.21,"low":63.47,"close":63.86,"volume":7425556},{"date":"2026-09-10","open":63.89,"high":65.49,"low":62.93,"close":65.18,"volume":4643127,"rsi_14":41.38,"sma_20":67.51,"sma_60":59.71,"sma_120":61.47},{"date":"2026-09-11","open":65.43,"high":66.07,"low":65.09,"close":65.94,"volume":2988229,"rsi_14":42.02,"sma_20":67.53,"sma_60":59.94,"sma_120":61.53},{"date":"2026-09-14","open":66.95,"high":68.74,"low":66.75,"close":68.53,"volume":4577510,"rsi_14":48.13,"sma_20":67.51,"sma_60":60.22,"sma_120":61.63},{"date":"2026-09-15","open":67.75,"high":68.42,"low":67.12,"close":67.57,"volume":4587195},{"date":"2026-09-16","open":67.42,"high":67.72,"low":65.53,"close":66.16,"volume":4579686,"rsi_14":40.82,"sma_20":67.28,"sma_60":60.76,"sma_120":61.76},{"date":"2026-09-17","open":66.07,"high":66.28,"low":64.88,"close":64.98,"volume":4197259},{"date":"2026-09-18","open":64.41,"high":64.9,"low":63.57,"close":64.45,"volume":13255783,"rsi_14":38.23,"sma_20":66.96,"sma_60":61.27,"sma_120":61.86},{"date":"2026-09-21","open":64.79,"high":65.74,"low":64.51,"close":64.79,"volume":6039253},{"date":"2026-09-22","open":65.1,"high":65.39,"low":63.9,"close":64.25,"volume":5078777,"rsi_14":44.5,"sma_20":66.52,"sma_60":61.77,"sma_120":61.96},{"date":"2026-09-23","open":64.11,"high":64.11,"low":63.09,"close":63.96,"volume":4677640,"rsi_14":37.25,"sma_20":66.2,"sma_60":62.0,"sma_120":62.0},{"date":"2026-09-24","open":63.8,"high":64.35,"low":63.26,"close":63.84,"volume":4093183,"rsi_14":36.07,"sma_20":65.92,"sma_60":62.19,"sma_120":62.05},{"date":"2026-09-25","open":63.6,"high":63.6,"low":62.62,"close":63.07,"volume":3645097,"rsi_14":40.5,"sma_20":65.71,"sma_60":62.34,"sma_120":62.08},{"date":"2026-09-28","open":62.81,"high":63.74,"low":62.0,"close":63.06,"volume":2963387,"rsi_14":41.1,"sma_20":65.44,"sma_60":62.45,"sma_120":62.11},{"date":"2026-09-29","open":62.84,"high":62.88,"low":61.89,"close":62.48,"volume":3618488},{"date":"2026-09-30","open":62.48,"high":63.59,"low":62.48,"close":62.65,"volume":4110670,"rsi_14":37.66,"sma_20":65.03,"sma_60":62.69,"sma_120":62.12},{"date":"2026-10-01","open":62.64,"high":62.64,"low":60.26,"close":61.28,"volume":4823831,"rsi_14":28.55,"sma_20":64.72,"sma_60":62.82,"sma_120":62.13},{"date":"2026-10-02","open":61.3,"high":62.48,"low":60.53,"close":62.28,"volume":4696076,"rsi_14":16.29,"sma_20":64.45,"sma_60":62.97,"sma_120":62.13},{"date":"2026-10-05","open":61.78,"high":63.41,"low":60.93,"close":63.33,"volume":5043785,"rsi_14":27.35,"sma_20":64.34,"sma_60":63.12,"sma_120":62.12},{"date":"2026-10-06","open":63.28,"high":63.52,"low":61.09,"close":62.08,"volume":4605429,"rsi_14":27.83,"sma_20":64.19,"sma_60":63.22,"sma_120":62.11},{"date":"2026-10-07","open":61.86,"high":63.28,"low":61.54,"close":62.7,"volume":4070327},{"date":"2026-10-08","open":62.83,"high":63.92,"low":62.45,"close":63.57,"volume":2566961,"rsi_14":45.1,"sma_20":64.05,"sma_60":63.48,"sma_120":62.08},{"date":"2026-10-09","open":63.76,"high":64.24,"low":62.33,"close":62.41,"volume":2334613,"rsi_14":37.86,"sma_20":63.87,"sma_60":63.57,"sma_120":62.06},{"date":"2026-10-12","open":62.76,"high":63.17,"low":62.14,"close":62.59,"volume":2221954,"rsi_14":41.21,"sma_20":63.58,"sma_60":63.65,"sma_120":62.05},{"date":"2026-10-13","open":62.94,"high":63.12,"low":62.4,"close":62.5,"volume":1797867,"rsi_14":42.1,"sma_20":63.32,"sma_60":63.74,"sma_120":62.02},{"date":"2026-10-14","open":62.18,"high":62.67,"low":61.12,"close":62.21,"volume":2972038,"rsi_14":41.34,"sma_20":63.12,"sma_60":63.82,"sma_120":62.01},{"date":"2026-10-15","open":62.76,"high":64.71,"low":62.7,"close":63.98,"volume":4290353,"rsi_14":54.37,"sma_20":63.07,"sma_60":63.94,"sma_120":62.01},{"date":"2026-10-16","open":65.97,"high":66.0,"low":63.62,"close":64.15,"volume":4128837,"rsi_14":55.16,"sma_20":63.06,"sma_60":64.09,"sma_120":62.02},{"date":"2026-10-19","open":64.0,"high":65.52,"low":63.41,"close":65.27,"volume":5155001,"rsi_14":62.56,"sma_20":63.08,"sma_60":64.26,"sma_120":62.03},{"date":"2026-10-20","open":65.5,"high":67.15,"low":65.46,"close":67.0,"volume":4853746,"rsi_14":67.17,"sma_20":63.22,"sma_60":64.43,"sma_120":62.07},{"date":"2026-10-21","open":66.61,"high":67.04,"low":65.41,"close":65.84,"volume":10013826,"rsi_14":68.3,"sma_20":63.31,"sma_60":64.57,"sma_120":62.09},{"date":"2026-10-22","open":65.75,"high":68.29,"low":65.41,"close":68.27,"volume":6702384,"rsi_14":71.56,"sma_20":63.54,"sma_60":64.72,"sma_120":62.13}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.7798893631004606,"pbr":1.25,"per":18.06,"roa":3.07,"roe":5.94,"grade":"C","comment":"PER 18.06배, ROE 5.94%","revenue":17126000000.0,"analysis":"PER 18.1배입니다. ROE 5.9%입니다. 시가총액 136.18억. 매출 171.26억, 영업이익 33.45억.","eps_basis":"TTM","debt_ratio":0.5681114551083591,"market_cap":13618089980,"net_income":1685000000.0,"total_debt":6606000000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":48.2,"total_assets":22482000000.0,"total_equity":11628000000.0,"profit_margin":9.84,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":3345000000.0,"operating_margin":19.53,"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":["RSI 72 과매수 구간"],"backtest_top3":[],"current_price":68.27,"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":"2019-03-12","close":34.4312},{"date":"2019-03-13","close":36.0169},{"date":"2019-03-14","close":36.8323},{"date":"2019-03-15","close":37.7837},{"date":"2019-03-18","close":37.7837},{"date":"2019-03-19","close":36.5514},{"date":"2019-03-20","close":34.993},{"date":"2019-03-21","close":36.2615},{"date":"2019-03-22","close":35.0836},{"date":"2019-03-25","close":33.9238},{"date":"2019-03-26","close":34.0144},{"date":"2019-03-27","close":33.4526},{"date":"2019-03-28","close":32.9815},{"date":"2019-03-29","close":33.2624},{"date":"2019-04-01","close":33.3892},{"date":"2019-04-02","close":32.8727},{"date":"2019-04-03","close":32.6915},{"date":"2019-04-04","close":33.3077},{"date":"2019-04-05","close":34.1413},{"date":"2019-04-08","close":33.951},{"date":"2019-04-09","close":33.806},{"date":"2019-04-10","close":33.054},{"date":"2019-04-11","close":33.6067},{"date":"2019-04-12","close":34.0054},{"date":"2019-04-15","close":34.0054},{"date":"2019-04-16","close":34.2047},{"date":"2019-04-17","close":35.1923},{"date":"2019-04-18","close":34.8299},{"date":"2019-04-22","close":34.1594},{"date":"2019-04-23","close":34.5037},{"date":"2019-04-24","close":34.395},{"date":"2019-04-25","close":34.5671},{"date":"2019-04-26","close":34.8661},{"date":"2019-04-29","close":35.5185},{"date":"2019-04-30","close":35.3282},{"date":"2019-05-01","close":35.6997},{"date":"2019-05-02","close":33.7788},{"date":"2019-05-03","close":33.951},{"date":"2019-05-06","close":34.3587},{"date":"2019-05-07","close":33.7607},{"date":"2019-05-08","close":33.9057},{"date":"2019-05-09","close":34.8843},{"date":"2019-05-10","close":34.9114},{"date":"2019-05-13","close":34.404},{"date":"2019-05-14","close":34.3315},{"date":"2019-05-15","close":34.1685},{"date":"2019-05-16","close":33.2896},{"date":"2019-05-17","close":34.0281},{"date":"2019-05-20","close":33.864},{"date":"2019-05-21","close":34.3655},{"date":"2019-05-22","close":33.8457},{"date":"2019-05-23","close":33.6543},{"date":"2019-05-24","close":33.6634},{"date":"2019-05-28","close":33.4081},{"date":"2019-05-29","close":32.6331},{"date":"2019-05-30","close":32.1133},{"date":"2019-05-31","close":32.1225},{"date":"2019-06-03","close":31.2198},{"date":"2019-06-04","close":31.4386},{"date":"2019-06-05","close":31.3292},{"date":"2019-06-06","close":31.1104},{"date":"2019-06-07","close":31.0101},{"date":"2019-06-10","close":31.0283},{"date":"2019-06-11","close":31.1651},{"date":"2019-06-12","close":31.9583},{"date":"2019-06-13","close":32.1772},{"date":"2019-06-14","close":32.1316},{"date":"2019-06-17","close":32.9431},{"date":"2019-06-18","close":32.9978},{"date":"2019-06-19","close":32.8154},{"date":"2019-06-20","close":32.4416},{"date":"2019-06-21","close":32.9887},{"date":"2019-06-24","close":32.6422},{"date":"2019-06-25","close":32.2228},{"date":"2019-06-26","close":32.3413},{"date":"2019-06-27","close":32.8154},{"date":"2019-06-28","close":33.4081},{"date":"2019-07-01","close":32.7516},{"date":"2019-07-02","close":33.3625},{"date":"2019-07-03","close":33.1437},{"date":"2019-07-05","close":33.3716},{"date":"2019-07-08","close":32.9431},{"date":"2019-07-09","close":32.8428},{"date":"2019-07-10","close":32.9522},{"date":"2019-07-11","close":33.089},{"date":"2019-07-12","close":33.6999},{"date":"2019-07-15","close":33.7454},{"date":"2019-07-16","close":33.4537},{"date":"2019-07-17","close":32.9795},{"date":"2019-07-18","close":33.326},{"date":"2019-07-19","close":33.2166},{"date":"2019-07-22","close":32.9157},{"date":"2019-07-23","close":33.0251},{"date":"2019-07-24","close":33.3716},{"date":"2019-07-25","close":33.8913},{"date":"2019-07-26","close":33.9278},{"date":"2019-07-29","close":34.2013},{"date":"2019-07-30","close":34.484},{"date":"2019-07-31","close":34.0281},{"date":"2019-08-01","close":33.636},{"date":"2019-08-02","close":33.399},{"date":"2019-08-05","close":32.8701},{"date":"2019-08-06","close":33.2348},{"date":"2019-08-07","close":33.7728},{"date":"2019-08-08","close":32.0313},{"date":"2019-08-09","close":32.2775},{"date":"2019-08-12","close":31.8672},{"date":"2019-08-13","close":31.9675},{"date":"2019-08-14","close":30.7183},{"date":"2019-08-15","close":29.8612},{"date":"2019-08-16","close":30.08},{"date":"2019-08-19","close":30.8824},{"date":"2019-08-20","close":30.6271},{"date":"2019-08-21","close":30.463},{"date":"2019-08-22","close":30.1348},{"date":"2019-08-23","close":28.9494},{"date":"2019-08-26","close":29.2503},{"date":"2019-08-27","close":29.1135},{"date":"2019-08-28","close":28.9859},{"date":"2019-08-29","close":29.8521},{"date":"2019-08-30","close":30.2442},{"date":"2019-09-03","close":30.0881},{"date":"2019-09-04","close":30.8134},{"date":"2019-09-05","close":31.447},{"date":"2019-09-06","close":31.4286},{"date":"2019-09-09","close":31.4929},{"date":"2019-09-10","close":31.4929},{"date":"2019-09-11","close":31.2174},{"date":"2019-09-12","close":31.0246},{"date":"2019-09-13","close":31.0613},{"date":"2019-09-16","close":30.8502},{"date":"2019-09-17","close":30.1707},{"date":"2019-09-18","close":29.9687},{"date":"2019-09-19","close":29.4178},{"date":"2019-09-20","close":29.629},{"date":"2019-09-23","close":29.629},{"date":"2019-09-24","close":29.0046},{"date":"2019-09-25","close":29.3903},{"date":"2019-09-26","close":28.8761},{"date":"2019-09-27","close":28.8669},{"date":"2019-09-30","close":28.9541},{"date":"2019-10-01","close":28.6833},{"date":"2019-10-02","close":27.9304},{"date":"2019-10-03","close":27.9671},{"date":"2019-10-04","close":28.0681},{"date":"2019-10-07","close":28.0957},{"date":"2019-10-08","close":27.5953},{"date":"2019-10-09","close":27.7559},{"date":"2019-10-10","close":28.0222},{"date":"2019-10-11","close":28.8853},{"date":"2019-10-14","close":28.821},{"date":"2019-10-15","close":29.1056},{"date":"2019-10-16","close":29.3719},{"date":"2019-10-17","close":29.3627},{"date":"2019-10-18","close":29.5739},{"date":"2019-10-21","close":30.0605},{"date":"2019-10-22","close":30.7124},{"date":"2019-10-23","close":30.5196},{"date":"2019-10-24","close":29.6565},{"date":"2019-10-25","close":29.7575},{"date":"2019-10-28","close":30.2901},{"date":"2019-10-29","close":30.1523},{"date":"2019-10-30","close":29.4546},{"date":"2019-10-31","close":29.4178},{"date":"2019-11-01","close":29.7392},{"date":"2019-11-04","close":29.8861},{"date":"2019-11-05","close":30.1478},{"date":"2019-11-06","close":30.3911},{"date":"2019-11-07","close":32.0805},{"date":"2019-11-08","close":32.2641},{"date":"2019-11-11","close":32.1264},{"date":"2019-11-12","close":31.6627},{"date":"2019-11-13","close":31.4561},{"date":"2019-11-14","close":31.4194},{"date":"2019-11-15","close":31.4653},{"date":"2019-11-18","close":32.31},{"date":"2019-11-19","close":33.2925},{"date":"2019-11-20","close":32.9527},{"date":"2019-11-21","close":32.7783},{"date":"2019-11-22","close":32.7416},{"date":"2019-11-25","close":32.7599},{"date":"2019-11-26","close":32.9895},{"date":"2019-11-27","close":32.8517},{"date":"2019-11-29","close":32.8334},{"date":"2019-12-02","close":32.6865},{"date":"2019-12-03","close":32.31},{"date":"2019-12-04","close":32.5947},{"date":"2019-12-05","close":32.5947},{"date":"2019-12-06","close":32.5212},{"date":"2019-12-09","close":32.7048},{"date":"2019-12-10","close":32.8793},{"date":"2019-12-11","close":33.2006},{"date":"2019-12-12","close":33.8342},{"date":"2019-12-13","close":33.7607},{"date":"2019-12-16","close":33.7974},{"date":"2019-12-17","close":34.1188},{"date":"2019-12-18","close":33.9076},{"date":"2019-12-19","close":33.9719},{"date":"2019-12-20","close":34.128},{"date":"2019-12-23","close":34.3897},{"date":"2019-12-24","close":34.2473},{"date":"2019-12-26","close":34.4952},{"date":"2019-12-27","close":34.3483},{"date":"2019-12-30","close":34.0453},{"date":"2019-12-31","close":34.0362},{"date":"2020-01-02","close":34.0362},{"date":"2020-01-03","close":33.6643},{"date":"2020-01-06","close":33.5771},{"date":"2020-01-07","close":34.0362},{"date":"2020-01-08","close":34.0729},{"date":"2020-01-09","close":34.1372},{"date":"2020-01-10","close":33.7148},{"date":"2020-01-13","close":33.9627},{"date":"2020-01-14","close":34.2106},{"date":"2020-01-15","close":34.4126},{"date":"2020-01-16","close":35.9092},{"date":"2020-01-17","close":36.1204},{"date":"2020-01-21","close":35.9},{"date":"2020-01-22","close":35.8908},{"date":"2020-01-23","close":34.4218},{"date":"2020-01-24","close":33.6138},{"date":"2020-01-27","close":33.8617},{"date":"2020-01-28","close":34.1004},{"date":"2020-01-29","close":33.5863},{"date":"2020-01-30","close":33.9994},{"date":"2020-01-31","close":34.0453},{"date":"2020-02-03","close":34.5136},{"date":"2020-02-04","close":34.9176},{"date":"2020-02-05","close":35.5052},{"date":"2020-02-06","close":34.0729},{"date":"2020-02-07","close":33.9719},{"date":"2020-02-10","close":34.2473},{"date":"2020-02-11","close":34.0913},{"date":"2020-02-12","close":34.5871},{"date":"2020-02-13","close":34.89},{"date":"2020-02-14","close":34.7064},{"date":"2020-02-18","close":34.6881},{"date":"2020-02-19","close":34.9176},{"date":"2020-02-20","close":33.9994},{"date":"2020-02-21","close":33.0446},{"date":"2020-02-24","close":31.8509},{"date":"2020-02-25","close":30.4921},{"date":"2020-02-26","close":30.1064},{"date":"2020-02-27","close":28.7751},{"date":"2020-02-28","close":28.2242},{"date":"2020-03-02","close":29.4821},{"date":"2020-03-03","close":28.659},{"date":"2020-03-04","close":28.6035},{"date":"2020-03-05","close":27.2256},{"date":"2020-03-06","close":26.6707},{"date":"2020-03-09","close":25.413},{"date":"2020-03-10","close":26.9204},{"date":"2020-03-11","close":25.6905},{"date":"2020-03-12","close":24.2478},{"date":"2020-03-13","close":24.1831},{"date":"2020-03-16","close":22.2041},{"date":"2020-03-17","close":23.2491},{"date":"2020-03-18","close":20.6597},{"date":"2020-03-19","close":21.1036},{"date":"2020-03-20","close":19.4112},{"date":"2020-03-23","close":18.6806},{"date":"2020-03-24","close":20.6134},{"date":"2020-03-25","close":22.3243},{"date":"2020-03-26","close":23.0918},{"date":"2020-03-27","close":20.8169},{"date":"2020-03-30","close":22.4815},{"date":"2020-03-31","close":21.8526},{"date":"2020-04-01","close":20.6597},{"date":"2020-04-02","close":20.9648},{"date":"2020-04-03","close":20.6227},{"date":"2020-04-06","close":23.1751},{"date":"2020-04-07","close":23.5727},{"date":"2020-04-08","close":24.3218},{"date":"2020-04-09","close":24.0351},{"date":"2020-04-13","close":24.0351},{"date":"2020-04-14","close":24.516},{"date":"2020-04-15","close":23.7669},{"date":"2020-04-16","close":23.619},{"date":"2020-04-17","close":24.8535},{"date":"2020-04-20","close":24.0999},{"date":"2020-04-21","close":23.619},{"date":"2020-04-22","close":22.9069},{"date":"2020-04-23","close":22.9901},{"date":"2020-04-24","close":22.967},{"date":"2020-04-27","close":24.405},{"date":"2020-04-28","close":25.0986},{"date":"2020-04-29","close":26.2361},{"date":"2020-04-30","close":23.9241},{"date":"2020-05-01","close":23.5172},{"date":"2020-05-04","close":23.115},{"date":"2020-05-05","close":22.2873},{"date":"2020-05-06","close":22.9439},{"date":"2020-05-07","close":23.3508},{"date":"2020-05-08","close":24.0444},{"date":"2020-05-11","close":23.7392},{"date":"2020-05-12","close":23.4479},{"date":"2020-05-13","close":22.6757},{"date":"2020-05-14","close":23.8317},{"date":"2020-05-15","close":24.0999},{"date":"2020-05-18","close":25.4038},{"date":"2020-05-19","close":25.4963},{"date":"2020-05-20","close":25.7182},{"date":"2020-05-21","close":25.5425},{"date":"2020-05-22","close":25.709},{"date":"2020-05-26","close":26.8465},{"date":"2020-05-27","close":27.4198},{"date":"2020-05-28","close":26.754},{"date":"2020-05-29","close":26.9759},{"date":"2020-06-01","close":27.3181},{"date":"2020-06-02","close":27.0962},{"date":"2020-06-03","close":28.4556},{"date":"2020-06-04","close":28.2336},{"date":"2020-06-05","close":28.5296},{"date":"2020-06-08","close":30.037},{"date":"2020-06-09","close":28.4926},{"date":"2020-06-10","close":27.873},{"date":"2020-06-11","close":25.9494},{"date":"2020-06-12","close":26.1621},{"date":"2020-06-15","close":27.0869},{"date":"2020-06-16","close":26.1806},{"date":"2020-06-17","close":25.9587},{"date":"2020-06-18","close":26.8187},{"date":"2020-06-19","close":26.1899},{"date":"2020-06-22","close":25.9957},{"date":"2020-06-23","close":26.1344},{"date":"2020-06-24","close":25.3206},{"date":"2020-06-25","close":24.9044},{"date":"2020-06-26","close":23.7669},{"date":"2020-06-29","close":24.8767},{"date":"2020-06-30","close":24.8027},{"date":"2020-07-01","close":24.9044},{"date":"2020-07-02","close":24.5622},{"date":"2020-07-06","close":24.5068},{"date":"2020-07-07","close":23.7577},{"date":"2020-07-08","close":23.397},{"date":"2020-07-09","close":22.537},{"date":"2020-07-10","close":23.4155},{"date":"2020-07-13","close":23.0826},{"date":"2020-07-14","close":23.1473},{"date":"2020-07-15","close":24.0999},{"date":"2020-07-16","close":24.2016},{"date":"2020-07-17","close":23.3785},{"date":"2020-07-20","close":22.8976},{"date":"2020-07-21","close":23.4895},{"date":"2020-07-22","close":23.9611},{"date":"2020-07-23","close":24.2663},{"date":"2020-07-24","close":24.6547},{"date":"2020-07-27","close":23.7854},{"date":"2020-07-28","close":23.8039},{"date":"2020-07-29","close":23.9149},{"date":"2020-07-30","close":23.8779},{"date":"2020-07-31","close":23.8317},{"date":"2020-08-03","close":24.3773},{"date":"2020-08-04","close":24.664},{"date":"2020-08-05","close":22.8653},{"date":"2020-08-06","close":23.1103},{"date":"2020-08-07","close":22.8144},{"date":"2020-08-10","close":22.5647},{"date":"2020-08-11","close":22.8052},{"date":"2020-08-12","close":23.0456},{"date":"2020-08-13","close":23.6467},{"date":"2020-08-14","close":23.8039},{"date":"2020-08-17","close":23.6375},{"date":"2020-08-18","close":23.7068},{"date":"2020-08-19","close":23.9056},{"date":"2020-08-20","close":23.9426},{"date":"2020-08-21","close":24.0444},{"date":"2020-08-24","close":24.9507},{"date":"2020-08-25","close":24.8767},{"date":"2020-08-26","close":25.1079},{"date":"2020-08-27","close":25.4963},{"date":"2020-08-28","close":25.7228},{"date":"2020-08-31","close":25.7645},{"date":"2020-09-01","close":25.5873},{"date":"2020-09-02","close":25.9976},{"date":"2020-09-03","close":25.5034},{"date":"2020-09-04","close":25.7924},{"date":"2020-09-08","close":25.8204},{"date":"2020-09-09","close":26.296},{"date":"2020-09-10","close":26.2866},{"date":"2020-09-11","close":26.24},{"date":"2020-09-14","close":26.7249},{"date":"2020-09-15","close":26.6783},{"date":"2020-09-16","close":27.359},{"date":"2020-09-17","close":26.6969},{"date":"2020-09-18","close":26.0722},{"date":"2020-09-21","close":24.9719},{"date":"2020-09-22","close":24.9625},{"date":"2020-09-23","close":24.1606},{"date":"2020-09-24","close":24.431},{"date":"2020-09-25","close":24.8973},{"date":"2020-09-28","close":25.9603},{"date":"2020-09-29","close":25.895},{"date":"2020-09-30","close":25.951},{"date":"2020-10-01","close":26.1281},{"date":"2020-10-02","close":26.1841},{"date":"2020-10-05","close":26.7715},{"date":"2020-10-06","close":26.0349},{"date":"2020-10-07","close":27.014},{"date":"2020-10-08","close":27.5641},{"date":"2020-10-09","close":27.2191},{"date":"2020-10-12","close":26.986},{"date":"2020-10-13","close":25.3915},{"date":"2020-10-14","close":25.1117},{"date":"2020-10-15","close":25.1117},{"date":"2020-10-16","close":25.0465},{"date":"2020-10-19","close":24.2632},{"date":"2020-10-20","close":24.2911},{"date":"2020-10-21","close":24.776},{"date":"2020-10-22","close":25.6059},{"date":"2020-10-23","close":25.2516},{"date":"2020-10-26","close":24.6268},{"date":"2020-10-27","close":24.417},{"date":"2020-10-28","close":23.6011},{"date":"2020-10-29","close":23.8435},{"date":"2020-10-30","close":24.7294},{"date":"2020-11-02","close":25.55},{"date":"2020-11-03","close":25.2143},{"date":"2020-11-04","close":23.8995},{"date":"2020-11-05","close":24.8133},{"date":"2020-11-06","close":24.1979},{"date":"2020-11-09","close":24.4776},{"date":"2020-11-10","close":25.0371},{"date":"2020-11-11","close":25.6059},{"date":"2020-11-12","close":23.9088},{"date":"2020-11-13","close":24.8366},{"date":"2020-11-16","close":25.3448},{"date":"2020-11-17","close":26.2587},{"date":"2020-11-18","close":25.7924},{"date":"2020-11-19","close":25.8391},{"date":"2020-11-20","close":25.951},{"date":"2020-11-23","close":26.6037},{"date":"2020-11-24","close":27.4896},{"date":"2020-11-25","close":27.3217},{"date":"2020-11-27","close":27.1912},{"date":"2020-11-30","close":26.8928},{"date":"2020-12-01","close":28.105},{"date":"2020-12-02","close":28.5339},{"date":"2020-12-03","close":28.2728},{"date":"2020-12-04","close":27.8252},{"date":"2020-12-07","close":27.6761},{"date":"2020-12-08","close":27.2797},{"date":"2020-12-09","close":27.2658},{"date":"2020-12-10","close":27.1445},{"date":"2020-12-11","close":27.3404},{"date":"2020-12-14","close":26.8368},{"date":"2020-12-15","close":26.6503},{"date":"2020-12-16","close":26.5291},{"date":"2020-12-17","close":26.613},{"date":"2020-12-18","close":26.2587},{"date":"2020-12-21","close":25.8484},{"date":"2020-12-22","close":25.4288},{"date":"2020-12-23","close":26.212},{"date":"2020-12-24","close":26.3985},{"date":"2020-12-28","close":27.1725},{"date":"2020-12-29","close":27.0606},{"date":"2020-12-30","close":27.1259},{"date":"2020-12-31","close":27.1539},{"date":"2021-01-04","close":26.8648},{"date":"2021-01-05","close":27.4569},{"date":"2021-01-06","close":29.8487},{"date":"2021-01-07","close":28.851},{"date":"2021-01-08","close":28.0584},{"date":"2021-01-11","close":28.2822},{"date":"2021-01-12","close":27.76},{"date":"2021-01-13","close":27.9371},{"date":"2021-01-14","close":29.1587},{"date":"2021-01-15","close":29.3638},{"date":"2021-01-19","close":27.9838},{"date":"2021-01-20","close":28.9256},{"date":"2021-01-21","close":28.9442},{"date":"2021-01-22","close":28.1236},{"date":"2021-01-25","close":29.9233},{"date":"2021-01-26","close":32.5716},{"date":"2021-01-27","close":32.0587},{"date":"2021-01-28","close":29.7462},{"date":"2021-01-29","close":29.0748},{"date":"2021-02-01","close":29.7275},{"date":"2021-02-02","close":28.45},{"date":"2021-02-03","close":28.2355},{"date":"2021-02-04","close":28.3661},{"date":"2021-02-05","close":29.2986},{"date":"2021-02-08","close":30.4828},{"date":"2021-02-09","close":28.6552},{"date":"2021-02-10","close":29.6343},{"date":"2021-02-11","close":29.8394},{"date":"2021-02-12","close":30.3896},{"date":"2021-02-16","close":29.5876},{"date":"2021-02-17","close":29.6063},{"date":"2021-02-18","close":30.0026},{"date":"2021-02-19","close":31.4992},{"date":"2021-02-22","close":32.3478},{"date":"2021-02-23","close":31.8163},{"date":"2021-02-24","close":31.7417},{"date":"2021-02-25","close":30.8092},{"date":"2021-02-26","close":31.061},{"date":"2021-03-01","close":32.441},{"date":"2021-03-02","close":35.3877},{"date":"2021-03-03","close":36.6745},{"date":"2021-03-04","close":36.4507},{"date":"2021-03-05","close":38.5022},{"date":"2021-03-08","close":39.4719},{"date":"2021-03-09","close":37.8031},{"date":"2021-03-10","close":38.8719},{"date":"2021-03-11","close":39.2329},{"date":"2021-03-12","close":40.1095},{"date":"2021-03-15","close":40.0345},{"date":"2021-03-16","close":41.4221},{"date":"2021-03-17","close":40.2408},{"date":"2021-03-18","close":40.2032},{"date":"2021-03-19","close":40.2454},{"date":"2021-03-22","close":40.9252},{"date":"2021-03-23","close":39.2},{"date":"2021-03-24","close":37.6155},{"date":"2021-03-25","close":37.7843},{"date":"2021-03-26","close":35.4404},{"date":"2021-03-29","close":34.9059},{"date":"2021-03-30","close":34.7934},{"date":"2021-03-31","close":33.8559},{"date":"2021-04-01","close":34.0434},{"date":"2021-04-05","close":34.1278},{"date":"2021-04-06","close":34.7372},{"date":"2021-04-07","close":34.981},{"date":"2021-04-08","close":34.6903},{"date":"2021-04-09","close":35.1216},{"date":"2021-04-12","close":35.0841},{"date":"2021-04-13","close":35.131},{"date":"2021-04-14","close":34.9059},{"date":"2021-04-15","close":35.5201},{"date":"2021-04-16","close":35.5763},{"date":"2021-04-19","close":35.3279},{"date":"2021-04-20","close":35.4404},{"date":"2021-04-21","close":36.1998},{"date":"2021-04-22","close":35.7404},{"date":"2021-04-23","close":36.0123},{"date":"2021-04-26","close":35.8154},{"date":"2021-04-27","close":35.8904},{"date":"2021-04-28","close":35.4591},{"date":"2021-04-29","close":35.4122},{"date":"2021-04-30","close":35.0841},{"date":"2021-05-03","close":34.3246},{"date":"2021-05-04","close":34.4465},{"date":"2021-05-05","close":34.0715},{"date":"2021-05-06","close":35.2247},{"date":"2021-05-07","close":35.9279},{"date":"2021-05-10","close":36.4061},{"date":"2021-05-11","close":36.1014},{"date":"2021-05-12","close":35.5669},{"date":"2021-05-13","close":36.3217},{"date":"2021-05-14","close":34.9341},{"date":"2021-05-17","close":34.4747},{"date":"2021-05-18","close":35.0185},{"date":"2021-05-19","close":35.0185},{"date":"2021-05-20","close":34.9247},{"date":"2021-05-21","close":35.2341},{"date":"2021-05-24","close":35.1028},{"date":"2021-05-25","close":34.8309},{"date":"2021-05-26","close":35.1685},{"date":"2021-05-27","close":35.581},{"date":"2021-05-28","close":35.0185},{"date":"2021-06-01","close":34.9903},{"date":"2021-06-02","close":34.484},{"date":"2021-06-03","close":34.334},{"date":"2021-06-04","close":34.8684},{"date":"2021-06-07","close":34.8309},{"date":"2021-06-08","close":34.3059},{"date":"2021-06-09","close":35.2903},{"date":"2021-06-10","close":35.131},{"date":"2021-06-11","close":35.5622},{"date":"2021-06-14","close":35.3279},{"date":"2021-06-15","close":35.356},{"date":"2021-06-16","close":35.3185},{"date":"2021-06-17","close":34.8309},{"date":"2021-06-18","close":35.281},{"date":"2021-06-21","close":35.1497},{"date":"2021-06-22","close":35.2997},{"date":"2021-06-23","close":35.2528},{"date":"2021-06-24","close":35.9092},{"date":"2021-06-25","close":35.9654},{"date":"2021-06-28","close":35.9185},{"date":"2021-06-29","close":34.5309},{"date":"2021-06-30","close":34.8122},{"date":"2021-07-01","close":35.206},{"date":"2021-07-02","close":34.9903},{"date":"2021-07-06","close":34.4372},{"date":"2021-07-07","close":34.1278},{"date":"2021-07-08","close":33.4715},{"date":"2021-07-09","close":34.1746},{"date":"2021-07-12","close":34.5028},{"date":"2021-07-13","close":33.7059},{"date":"2021-07-14","close":34.0903},{"date":"2021-07-15","close":33.6027},{"date":"2021-07-16","close":33.0777},{"date":"2021-07-19","close":32.5526},{"date":"2021-07-20","close":32.787},{"date":"2021-07-21","close":33.9309},{"date":"2021-07-22","close":33.7527},{"date":"2021-07-23","close":33.9309},{"date":"2021-07-26","close":34.2778},{"date":"2021-07-27","close":33.9403},{"date":"2021-07-28","close":34.0527},{"date":"2021-07-29","close":34.034},{"date":"2021-07-30","close":33.434},{"date":"2021-08-02","close":33.4152},{"date":"2021-08-03","close":32.8433},{"date":"2021-08-04","close":32.7308},{"date":"2021-08-05","close":34.8872},{"date":"2021-08-06","close":34.2028},{"date":"2021-08-09","close":34.2309},{"date":"2021-08-10","close":34.6716},{"date":"2021-08-11","close":35.131},{"date":"2021-08-12","close":34.7184},{"date":"2021-08-13","close":34.6903},{"date":"2021-08-16","close":34.8684},{"date":"2021-08-17","close":34.6716},{"date":"2021-08-18","close":34.2778},{"date":"2021-08-19","close":33.9215},{"date":"2021-08-20","close":34.4653},{"date":"2021-08-23","close":34.8216},{"date":"2021-08-24","close":34.7559},{"date":"2021-08-25","close":34.7278},{"date":"2021-08-26","close":34.3903},{"date":"2021-08-27","close":34.8778},{"date":"2021-08-30","close":34.7559},{"date":"2021-08-31","close":35.3316},{"date":"2021-09-01","close":34.9164},{"date":"2021-09-02","close":35.0768},{"date":"2021-09-03","close":34.8125},{"date":"2021-09-07","close":34.6804},{"date":"2021-09-08","close":33.9349},{"date":"2021-09-09","close":34.3124},{"date":"2021-09-10","close":33.9161},{"date":"2021-09-13","close":34.2935},{"date":"2021-09-14","close":33.3121},{"date":"2021-09-15","close":34.5011},{"date":"2021-09-16","close":35.2278},{"date":"2021-09-17","close":35.5864},{"date":"2021-09-20","close":35.039},{"date":"2021-09-21","close":35.039},{"date":"2021-09-22","close":36.0582},{"date":"2021-09-23","close":36.2564},{"date":"2021-09-24","close":37.0491},{"date":"2021-09-27","close":37.8607},{"date":"2021-09-28","close":37.587},{"date":"2021-09-29","close":37.9833},{"date":"2021-09-30","close":37.8512},{"date":"2021-10-01","close":38.4835},{"date":"2021-10-04","close":39.1441},{"date":"2021-10-05","close":39.5404},{"date":"2021-10-06","close":39.2101},{"date":"2021-10-07","close":39.7763},{"date":"2021-10-08","close":39.8707},{"date":"2021-10-11","close":39.7292},{"date":"2021-10-12","close":39.6348},{"date":"2021-10-13","close":39.9651},{"date":"2021-10-14","close":40.0594},{"date":"2021-10-15","close":39.2667},{"date":"2021-10-18","close":39.5687},{"date":"2021-10-19","close":40.6068},{"date":"2021-10-20","close":40.7766},{"date":"2021-10-21","close":40.2104},{"date":"2021-10-22","close":40.1255},{"date":"2021-10-25","close":39.4744},{"date":"2021-10-26","close":39.2479},{"date":"2021-10-27","close":37.9362},{"date":"2021-10-28","close":38.4646},{"date":"2021-10-29","close":37.5021},{"date":"2021-11-01","close":38.7477},{"date":"2021-11-02","close":39.2573},{"date":"2021-11-03","close":39.2384},{"date":"2021-11-04","close":39.0025},{"date":"2021-11-05","close":39.1441},{"date":"2021-11-08","close":38.2759},{"date":"2021-11-09","close":38.257},{"date":"2021-11-10","close":38.3986},{"date":"2021-11-11","close":38.8327},{"date":"2021-11-12","close":38.7855},{"date":"2021-11-15","close":38.9459},{"date":"2021-11-16","close":38.1438},{"date":"2021-11-17","close":38.0211},{"date":"2021-11-18","close":37.3416},{"date":"2021-11-19","close":36.7943},{"date":"2021-11-22","close":36.5584},{"date":"2021-11-23","close":36.9264},{"date":"2021-11-24","close":36.3319},{"date":"2021-11-26","close":35.5014},{"date":"2021-11-29","close":34.8409},{"date":"2021-11-30","close":33.699},{"date":"2021-12-01","close":32.5005},{"date":"2021-12-02","close":33.3404},{"date":"2021-12-03","close":34.0104},{"date":"2021-12-06","close":34.4634},{"date":"2021-12-07","close":34.4256},{"date":"2021-12-08","close":34.6804},{"date":"2021-12-09","close":34.4823},{"date":"2021-12-10","close":34.7465},{"date":"2021-12-13","close":34.2652},{"date":"2021-12-14","close":33.9538},{"date":"2021-12-15","close":34.2086},{"date":"2021-12-16","close":34.9258},{"date":"2021-12-17","close":34.8786},{"date":"2021-12-20","close":34.3407},{"date":"2021-12-21","close":34.822},{"date":"2021-12-22","close":34.7465},{"date":"2021-12-23","close":35.1806},{"date":"2021-12-27","close":35.2183},{"date":"2021-12-28","close":35.3788},{"date":"2021-12-29","close":35.0013},{"date":"2021-12-30","close":35.4165},{"date":"2021-12-31","close":34.822},{"date":"2022-01-03","close":35.5203},{"date":"2022-01-04","close":35.8317},{"date":"2022-01-05","close":35.492},{"date":"2022-01-06","close":36.2658},{"date":"2022-01-07","close":36.8226},{"date":"2022-01-10","close":36.832},{"date":"2022-01-11","close":36.7565},{"date":"2022-01-12","close":37.0774},{"date":"2022-01-13","close":37.8135},{"date":"2022-01-14","close":38.71},{"date":"2022-01-18","close":37.653},{"date":"2022-01-19","close":37.4266},{"date":"2022-01-20","close":36.0393},{"date":"2022-01-21","close":35.5675},{"date":"2022-01-24","close":36.8887},{"date":"2022-01-25","close":36.9547},{"date":"2022-01-26","close":35.8978},{"date":"2022-01-27","close":36.096},{"date":"2022-01-28","close":37.8418},{"date":"2022-01-31","close":38.3231},{"date":"2022-02-01","close":38.04},{"date":"2022-02-02","close":38.3797},{"date":"2022-02-03","close":38.5967},{"date":"2022-02-04","close":38.3986},{"date":"2022-02-07","close":38.3231},{"date":"2022-02-08","close":38.5212},{"date":"2022-02-09","close":41.3806},{"date":"2022-02-10","close":41.5222},{"date":"2022-02-11","close":40.9559},{"date":"2022-02-14","close":40.2671},{"date":"2022-02-15","close":40.72},{"date":"2022-02-16","close":40.5879},{"date":"2022-02-17","close":40.4935},{"date":"2022-02-18","close":39.9934},{"date":"2022-02-22","close":39.4649},{"date":"2022-02-23","close":38.6628},{"date":"2022-02-24","close":38.5684},{"date":"2022-02-25","close":39.4177},{"date":"2022-02-28","close":39.4744},{"date":"2022-03-01","close":39.1611},{"date":"2022-03-02","close":40.8981},{"date":"2022-03-03","close":40.9645},{"date":"2022-03-04","close":40.5184},{"date":"2022-03-07","close":39.4839},{"date":"2022-03-08","close":39.7116},{"date":"2022-03-09","close":38.791},{"date":"2022-03-10","close":37.7659},{"date":"2022-03-11","close":37.3293},{"date":"2022-03-14","close":36.7788},{"date":"2022-03-15","close":37.7564},{"date":"2022-03-16","close":38.6012},{"date":"2022-03-17","close":38.231},{"date":"2022-03-18","close":38.791},{"date":"2022-03-21","close":38.772},{"date":"2022-03-22","close":39.0093},{"date":"2022-03-23","close":38.4968},{"date":"2022-03-24","close":38.829},{"date":"2022-03-25","close":39.1232},{"date":"2022-03-28","close":38.4398},{"date":"2022-03-29","close":38.7245},{"date":"2022-03-30","close":38.0981},{"date":"2022-03-31","close":37.4432},{"date":"2022-04-01","close":37.3578},{"date":"2022-04-04","close":37.5381},{"date":"2022-04-05","close":36.6934},{"date":"2022-04-06","close":36.7883},{"date":"2022-04-07","close":36.4656},{"date":"2022-04-08","close":36.9876},{"date":"2022-04-11","close":36.7504},{"date":"2022-04-12","close":36.8643},{"date":"2022-04-13","close":37.1205},{"date":"2022-04-14","close":37.13},{"date":"2022-04-18","close":37.0066},{"date":"2022-04-19","close":37.187},{"date":"2022-04-20","close":37.5476},{"date":"2022-04-21","close":36.9497},{"date":"2022-04-22","close":36.2663},{"date":"2022-04-25","close":36.0575},{"date":"2022-04-26","close":34.7382},{"date":"2022-04-27","close":34.4155},{"date":"2022-04-28","close":34.6812},{"date":"2022-04-29","close":34.0169},{"date":"2022-05-02","close":34.7097},{"date":"2022-05-03","close":34.3965},{"date":"2022-05-04","close":35.1558},{"date":"2022-05-05","close":34.6812},{"date":"2022-05-06","close":32.8399},{"date":"2022-05-09","close":31.5206},{"date":"2022-05-10","close":30.7708},{"date":"2022-05-11","close":31.5206},{"date":"2022-05-12","close":31.7484},{"date":"2022-05-13","close":32.0806},{"date":"2022-05-16","close":31.9762},{"date":"2022-05-17","close":32.9728},{"date":"2022-05-18","close":31.7864},{"date":"2022-05-19","close":31.6345},{"date":"2022-05-20","close":31.7579},{"date":"2022-05-23","close":32.4508},{"date":"2022-05-24","close":30.8373},{"date":"2022-05-25","close":31.6061},{"date":"2022-05-26","close":32.783},{"date":"2022-05-27","close":33.6562},{"date":"2022-05-31","close":33.7036},{"date":"2022-06-01","close":33.0867},{"date":"2022-06-02","close":32.6691},{"date":"2022-06-03","close":32.3938},{"date":"2022-06-06","close":32.3464},{"date":"2022-06-07","close":32.8399},{"date":"2022-06-08","close":32.3274},{"date":"2022-06-09","close":31.7769},{"date":"2022-06-10","close":30.7423},{"date":"2022-06-13","close":29.9166},{"date":"2022-06-14","close":30.4007},{"date":"2022-06-15","close":31.16},{"date":"2022-06-16","close":30.6379},{"date":"2022-06-17","close":30.4386},{"date":"2022-06-21","close":30.9037},{"date":"2022-06-22","close":30.4291},{"date":"2022-06-23","close":30.4386},{"date":"2022-06-24","close":31.1315},{"date":"2022-06-27","close":31.3593},{"date":"2022-06-28","close":31.0461},{"date":"2022-06-29","close":30.9796},{"date":"2022-06-30","close":30.5241},{"date":"2022-07-01","close":31.3878},{"date":"2022-07-05","close":31.4827},{"date":"2022-07-06","close":31.4732},{"date":"2022-07-07","close":31.7959},{"date":"2022-07-08","close":31.5491},{"date":"2022-07-11","close":31.2264},{"date":"2022-07-12","close":31.5301},{"date":"2022-07-13","close":31.1695},{"date":"2022-07-14","close":30.8562},{"date":"2022-07-15","close":31.9667},{"date":"2022-07-18","close":31.5396},{"date":"2022-07-19","close":32.5077},{"date":"2022-07-20","close":32.9728},{"date":"2022-07-21","close":33.1721},{"date":"2022-07-22","close":33.3714},{"date":"2022-07-25","close":33.4853},{"date":"2022-07-26","close":32.3654},{"date":"2022-07-27","close":32.9064},{"date":"2022-07-28","close":33.1057},{"date":"2022-07-29","close":31.4257},{"date":"2022-08-01","close":31.7389},{"date":"2022-08-02","close":31.5111},{"date":"2022-08-03","close":31.8623},{"date":"2022-08-04","close":31.8244},{"date":"2022-08-05","close":31.6345},{"date":"2022-08-08","close":31.7674},{"date":"2022-08-09","close":32.0237},{"date":"2022-08-10","close":33.1057},{"date":"2022-08-11","close":34.5768},{"date":"2022-08-12","close":34.6433},{"date":"2022-08-15","close":34.5294},{"date":"2022-08-16","close":34.6433},{"date":"2022-08-17","close":34.3301},{"date":"2022-08-18","close":34.1877},{"date":"2022-08-19","close":33.865},{"date":"2022-08-22","close":32.9348},{"date":"2022-08-23","close":32.7545},{"date":"2022-08-24","close":33.0108},{"date":"2022-08-25","close":33.2006},{"date":"2022-08-26","close":32.4982},{"date":"2022-08-29","close":32.5742},{"date":"2022-08-30","close":32.6985},{"date":"2022-08-31","close":32.6793},{"date":"2022-09-01","close":32.5455},{"date":"2022-09-02","close":32.2587},{"date":"2022-09-06","close":31.5225},{"date":"2022-09-07","close":31.9527},{"date":"2022-09-08","close":32.0483},{"date":"2022-09-09","close":33.0044},{"date":"2022-09-12","close":33.2721},{"date":"2022-09-13","close":32.0196},{"date":"2022-09-14","close":32.0483},{"date":"2022-09-15","close":33.0427},{"date":"2022-09-16","close":32.1917},{"date":"2022-09-19","close":32.8514},{"date":"2022-09-20","close":32.7367},{"date":"2022-09-21","close":31.2834},{"date":"2022-09-22","close":30.7002},{"date":"2022-09-23","close":30.3178},{"date":"2022-09-26","close":29.7537},{"date":"2022-09-27","close":29.5912},{"date":"2022-09-28","close":30.0596},{"date":"2022-09-29","close":29.1705},{"date":"2022-09-30","close":29.333},{"date":"2022-10-03","close":29.8876},{"date":"2022-10-04","close":30.815},{"date":"2022-10-05","close":30.1553},{"date":"2022-10-06","close":29.8015},{"date":"2022-10-07","close":29.9927},{"date":"2022-10-10","close":29.7728},{"date":"2022-10-11","close":29.3235},{"date":"2022-10-12","close":29.1514},{"date":"2022-10-13","close":30.3082},{"date":"2022-10-14","close":30.1648},{"date":"2022-10-17","close":27.3252},{"date":"2022-10-18","close":27.918},{"date":"2022-10-19","close":28.0327},{"date":"2022-10-20","close":27.7363},{"date":"2022-10-21","close":28.1379},{"date":"2022-10-24","close":28.3196},{"date":"2022-10-25","close":28.5299},{"date":"2022-10-26","close":27.6981},{"date":"2022-10-27","close":26.9332},{"date":"2022-10-28","close":27.5738},{"date":"2022-10-31","close":27.6025},{"date":"2022-11-01","close":29.1896},{"date":"2022-11-02","close":28.7307},{"date":"2022-11-03","close":28.6351},{"date":"2022-11-04","close":28.5299},{"date":"2022-11-07","close":27.8606},{"date":"2022-11-08","close":28.0518},{"date":"2022-11-09","close":27.1914},{"date":"2022-11-10","close":28.1475},{"date":"2022-11-11","close":29.18},{"date":"2022-11-14","close":29.0749},{"date":"2022-11-15","close":29.3999},{"date":"2022-11-16","close":29.1514},{"date":"2022-11-17","close":29.2852},{"date":"2022-11-18","close":29.572},{"date":"2022-11-21","close":29.1705},{"date":"2022-11-22","close":29.5434},{"date":"2022-11-23","close":29.7155},{"date":"2022-11-25","close":29.9162},{"date":"2022-11-28","close":29.639},{"date":"2022-11-29","close":30.3274},{"date":"2022-11-30","close":31.0253},{"date":"2022-12-01","close":30.6907},{"date":"2022-12-02","close":31.1209},{"date":"2022-12-05","close":30.6046},{"date":"2022-12-06","close":29.639},{"date":"2022-12-07","close":29.3521},{"date":"2022-12-08","close":29.639},{"date":"2022-12-09","close":29.9354},{"date":"2022-12-12","close":30.1457},{"date":"2022-12-13","close":30.6237},{"date":"2022-12-14","close":30.4038},{"date":"2022-12-15","close":29.3521},{"date":"2022-12-16","close":29.3904},{"date":"2022-12-19","close":28.1953},{"date":"2022-12-20","close":28.6351},{"date":"2022-12-21","close":28.9984},{"date":"2022-12-22","close":29.1609},{"date":"2022-12-23","close":29.4095},{"date":"2022-12-27","close":29.2756},{"date":"2022-12-28","close":28.788},{"date":"2022-12-29","close":29.2183},{"date":"2022-12-30","close":29.0366},{"date":"2023-01-03","close":28.941},{"date":"2023-01-04","close":29.9067},{"date":"2023-01-05","close":29.4956},{"date":"2023-01-06","close":30.356},{"date":"2023-01-09","close":29.8971},{"date":"2023-01-10","close":30.4899},{"date":"2023-01-11","close":30.662},{"date":"2023-01-12","close":30.7958},{"date":"2023-01-13","close":30.9106},{"date":"2023-01-17","close":30.3752},{"date":"2023-01-18","close":30.0979},{"date":"2023-01-19","close":29.9354},{"date":"2023-01-20","close":30.1744},{"date":"2023-01-23","close":31.2356},{"date":"2023-01-24","close":31.2356},{"date":"2023-01-25","close":32.0196},{"date":"2023-01-26","close":32.469},{"date":"2023-01-27","close":32.3638},{"date":"2023-01-30","close":32.1822},{"date":"2023-01-31","close":32.4499},{"date":"2023-02-01","close":32.8036},{"date":"2023-02-02","close":33.4442},{"date":"2023-02-03","close":33.0809},{"date":"2023-02-06","close":32.4786},{"date":"2023-02-07","close":32.5551},{"date":"2023-02-08","close":33.9796},{"date":"2023-02-09","close":34.1709},{"date":"2023-02-10","close":34.2378},{"date":"2023-02-13","close":34.1231},{"date":"2023-02-14","close":34.19},{"date":"2023-02-15","close":35.4903},{"date":"2023-02-16","close":35.1174},{"date":"2023-02-17","close":35.4042},{"date":"2023-02-21","close":34.582},{"date":"2023-02-22","close":34.9071},{"date":"2023-02-23","close":34.7445},{"date":"2023-02-24","close":34.3143},{"date":"2023-02-27","close":34.1135},{"date":"2023-02-28","close":33.7187},{"date":"2023-03-01","close":33.5069},{"date":"2023-03-02","close":33.8054},{"date":"2023-03-03","close":33.6224},{"date":"2023-03-06","close":33.5069},{"date":"2023-03-07","close":33.401},{"date":"2023-03-08","close":33.218},{"date":"2023-03-09","close":32.0338},{"date":"2023-03-10","close":31.9086},{"date":"2023-03-13","close":31.0805},{"date":"2023-03-14","close":31.6775},{"date":"2023-03-15","close":31.3116},{"date":"2023-03-16","close":31.716},{"date":"2023-03-17","close":31.5138},{"date":"2023-03-20","close":32.1878},{"date":"2023-03-21","close":32.4767},{"date":"2023-03-22","close":32.0819},{"date":"2023-03-23","close":32.4189},{"date":"2023-03-24","close":31.8316},{"date":"2023-03-27","close":32.3804},{"date":"2023-03-28","close":31.5427},{"date":"2023-03-29","close":31.9375},{"date":"2023-03-30","close":32.4189},{"date":"2023-03-31","close":32.7848},{"date":"2023-04-03","close":32.9099},{"date":"2023-04-04","close":32.6115},{"date":"2023-04-05","close":32.4863},{"date":"2023-04-06","close":32.2071},{"date":"2023-04-10","close":32.6692},{"date":"2023-04-11","close":32.9196},{"date":"2023-04-12","close":32.4767},{"date":"2023-04-13","close":32.6789},{"date":"2023-04-14","close":32.1685},{"date":"2023-04-17","close":32.727},{"date":"2023-04-18","close":32.7366},{"date":"2023-04-19","close":32.5826},{"date":"2023-04-20","close":32.4478},{"date":"2023-04-21","close":32.3707},{"date":"2023-04-24","close":31.4272},{"date":"2023-04-25","close":31.2346},{"date":"2023-04-26","close":31.2635},{"date":"2023-04-27","close":31.639},{"date":"2023-04-28","close":32.0241},{"date":"2023-05-01","close":32.0626},{"date":"2023-05-02","close":31.8316},{"date":"2023-05-03","close":31.4849},{"date":"2023-05-04","close":30.0022},{"date":"2023-05-05","close":30.7821},{"date":"2023-05-08","close":30.9746},{"date":"2023-05-09","close":30.5028},{"date":"2023-05-10","close":30.031},{"date":"2023-05-11","close":29.5304},{"date":"2023-05-12","close":29.5785},{"date":"2023-05-15","close":29.8577},{"date":"2023-05-16","close":29.3956},{"date":"2023-05-17","close":30.214},{"date":"2023-05-18","close":29.9348},{"date":"2023-05-19","close":30.1755},{"date":"2023-05-22","close":30.1466},{"date":"2023-05-23","close":30.1851},{"date":"2023-05-24","close":29.877},{"date":"2023-05-25","close":29.9155},{"date":"2023-05-26","close":30.2332},{"date":"2023-05-30","close":30.3103},{"date":"2023-05-31","close":30.0407},{"date":"2023-06-01","close":30.1466},{"date":"2023-06-02","close":30.6858},{"date":"2023-06-05","close":30.9939},{"date":"2023-06-06","close":31.3309},{"date":"2023-06-07","close":32.1108},{"date":"2023-06-08","close":32.5826},{"date":"2023-06-09","close":32.2937},{"date":"2023-06-12","close":32.2456},{"date":"2023-06-13","close":32.0723},{"date":"2023-06-14","close":32.053},{"date":"2023-06-15","close":32.4189},{"date":"2023-06-16","close":32.39},{"date":"2023-06-20","close":32.0145},{"date":"2023-06-21","close":31.9567},{"date":"2023-06-22","close":31.6775},{"date":"2023-06-23","close":31.456},{"date":"2023-06-26","close":32.0049},{"date":"2023-06-27","close":33.0832},{"date":"2023-06-28","close":33.0544},{"date":"2023-06-29","close":33.1314},{"date":"2023-06-30","close":32.7366},{"date":"2023-07-03","close":33.0447},{"date":"2023-07-05","close":32.9388},{"date":"2023-07-06","close":32.7751},{"date":"2023-07-07","close":32.8137},{"date":"2023-07-10","close":32.4478},{"date":"2023-07-11","close":32.4767},{"date":"2023-07-12","close":32.4189},{"date":"2023-07-13","close":32.4285},{"date":"2023-07-14","close":31.9567},{"date":"2023-07-17","close":32.1974},{"date":"2023-07-18","close":32.7366},{"date":"2023-07-19","close":32.467},{"date":"2023-07-20","close":32.5248},{"date":"2023-07-21","close":32.2648},{"date":"2023-07-24","close":31.9664},{"date":"2023-07-25","close":31.7449},{"date":"2023-07-26","close":31.9182},{"date":"2023-07-27","close":31.8701},{"date":"2023-07-28","close":32.0049},{"date":"2023-07-31","close":32.2071},{"date":"2023-08-01","close":32.0241},{"date":"2023-08-02","close":32.0915},{"date":"2023-08-03","close":31.7353},{"date":"2023-08-04","close":31.8316},{"date":"2023-08-07","close":31.8508},{"date":"2023-08-08","close":33.6321},{"date":"2023-08-09","close":33.3625},{"date":"2023-08-10","close":33.2084},{"date":"2023-08-11","close":33.3143},{"date":"2023-08-14","close":32.5826},{"date":"2023-08-15","close":32.7463},{"date":"2023-08-16","close":32.3419},{"date":"2023-08-17","close":31.7256},{"date":"2023-08-18","close":32.2071},{"date":"2023-08-21","close":31.9664},{"date":"2023-08-22","close":31.639},{"date":"2023-08-23","close":31.716},{"date":"2023-08-24","close":31.3694},{"date":"2023-08-25","close":31.225},{"date":"2023-08-28","close":31.5523},{"date":"2023-08-29","close":31.9405},{"date":"2023-08-30","close":32.4161},{"date":"2023-08-31","close":32.0861},{"date":"2023-09-01","close":30.0674},{"date":"2023-09-05","close":30.5041},{"date":"2023-09-06","close":30.4556},{"date":"2023-09-07","close":29.9509},{"date":"2023-09-08","close":30.4362},{"date":"2023-09-11","close":30.7468},{"date":"2023-09-12","close":31.1738},{"date":"2023-09-13","close":30.4556},{"date":"2023-09-14","close":31.0865},{"date":"2023-09-15","close":30.9409},{"date":"2023-09-18","close":30.8535},{"date":"2023-09-19","close":31.1447},{"date":"2023-09-20","close":30.2324},{"date":"2023-09-21","close":31.1932},{"date":"2023-09-22","close":30.4265},{"date":"2023-09-25","close":30.2906},{"date":"2023-09-26","close":30.0383},{"date":"2023-09-27","close":30.0092},{"date":"2023-09-28","close":30.2227},{"date":"2023-09-29","close":30.2809},{"date":"2023-10-02","close":29.9412},{"date":"2023-10-03","close":29.3104},{"date":"2023-10-04","close":29.4171},{"date":"2023-10-05","close":29.3104},{"date":"2023-10-06","close":29.4851},{"date":"2023-10-09","close":30.0674},{"date":"2023-10-10","close":30.3489},{"date":"2023-10-11","close":30.2712},{"date":"2023-10-12","close":29.8442},{"date":"2023-10-13","close":30.0383},{"date":"2023-10-16","close":30.6885},{"date":"2023-10-17","close":30.97},{"date":"2023-10-18","close":30.6303},{"date":"2023-10-19","close":29.9412},{"date":"2023-10-20","close":29.718},{"date":"2023-10-23","close":29.6015},{"date":"2023-10-24","close":29.553},{"date":"2023-10-25","close":29.3589},{"date":"2023-10-26","close":28.9222},{"date":"2023-10-27","close":28.5728},{"date":"2023-10-30","close":28.7183},{"date":"2023-10-31","close":29.4948},{"date":"2023-11-01","close":29.5627},{"date":"2023-11-02","close":30.0383},{"date":"2023-11-03","close":30.8827},{"date":"2023-11-06","close":30.378},{"date":"2023-11-07","close":30.0286},{"date":"2023-11-08","close":29.6307},{"date":"2023-11-09","close":28.8057},{"date":"2023-11-10","close":29.2424},{"date":"2023-11-13","close":28.7183},{"date":"2023-11-14","close":29.2036},{"date":"2023-11-15","close":29.5724},{"date":"2023-11-16","close":29.1939},{"date":"2023-11-17","close":29.4657},{"date":"2023-11-20","close":29.7374},{"date":"2023-11-21","close":29.4171},{"date":"2023-11-22","close":29.4657},{"date":"2023-11-24","close":29.5724},{"date":"2023-11-27","close":29.3298},{"date":"2023-11-28","close":28.9804},{"date":"2023-11-29","close":28.7086},{"date":"2023-11-30","close":28.6698},{"date":"2023-12-01","close":29.3104},{"date":"2023-12-04","close":29.3589},{"date":"2023-12-05","close":28.6116},{"date":"2023-12-06","close":28.3495},{"date":"2023-12-07","close":28.466},{"date":"2023-12-08","close":29.058},{"date":"2023-12-11","close":28.8154},{"date":"2023-12-12","close":28.2428},{"date":"2023-12-13","close":28.6795},{"date":"2023-12-14","close":29.1842},{"date":"2023-12-15","close":28.9028},{"date":"2023-12-18","close":28.7766},{"date":"2023-12-19","close":29.0677},{"date":"2023-12-20","close":28.5728},{"date":"2023-12-21","close":29.0872},{"date":"2023-12-22","close":28.9319},{"date":"2023-12-26","close":28.9998},{"date":"2023-12-27","close":28.8251},{"date":"2023-12-28","close":28.8639},{"date":"2023-12-29","close":28.796},{"date":"2024-01-02","close":29.3492},{"date":"2024-01-03","close":29.1163},{"date":"2024-01-04","close":29.1745},{"date":"2024-01-05","close":29.2521},{"date":"2024-01-08","close":29.6501},{"date":"2024-01-09","close":29.3686},{"date":"2024-01-10","close":29.7665},{"date":"2024-01-11","close":29.9898},{"date":"2024-01-12","close":30.2227},{"date":"2024-01-16","close":29.8442},{"date":"2024-01-17","close":29.7374},{"date":"2024-01-18","close":29.9606},{"date":"2024-01-19","close":30.1159},{"date":"2024-01-22","close":30.3489},{"date":"2024-01-23","close":30.5915},{"date":"2024-01-24","close":30.4847},{"date":"2024-01-25","close":31.1835},{"date":"2024-01-26","close":31.2709},{"date":"2024-01-29","close":31.397},{"date":"2024-01-30","close":31.3485},{"date":"2024-01-31","close":31.3485},{"date":"2024-02-01","close":31.4553},{"date":"2024-02-02","close":30.8632},{"date":"2024-02-05","close":30.4847},{"date":"2024-02-06","close":30.6885},{"date":"2024-02-07","close":28.6019},{"date":"2024-02-08","close":27.9322},{"date":"2024-02-09","close":28.893},{"date":"2024-02-12","close":29.5433},{"date":"2024-02-13","close":28.8154},{"date":"2024-02-14","close":29.3589},{"date":"2024-02-15","close":29.6598},{"date":"2024-02-16","close":29.5433},{"date":"2024-02-20","close":29.2036},{"date":"2024-02-21","close":29.0677},{"date":"2024-02-22","close":28.9707},{"date":"2024-02-23","close":29.3395},{"date":"2024-02-26","close":28.7572},{"date":"2024-02-27","close":28.6989},{"date":"2024-02-28","close":28.5728},{"date":"2024-02-29","close":28.9125},{"date":"2024-03-01","close":28.5534},{"date":"2024-03-04","close":28.1846},{"date":"2024-03-05","close":28.2237},{"date":"2024-03-06","close":27.832},{"date":"2024-03-07","close":28.067},{"date":"2024-03-08","close":28.2629},{"date":"2024-03-11","close":29.3108},{"date":"2024-03-12","close":28.8505},{"date":"2024-03-13","close":29.1639},{"date":"2024-03-14","close":28.7134},{"date":"2024-03-15","close":28.9386},{"date":"2024-03-18","close":29.0953},{"date":"2024-03-19","close":29.1932},{"date":"2024-03-20","close":29.5948},{"date":"2024-03-21","close":29.8788},{"date":"2024-03-22","close":29.4185},{"date":"2024-03-25","close":29.5948},{"date":"2024-03-26","close":29.9473},{"date":"2024-03-27","close":30.5251},{"date":"2024-03-28","close":30.623},{"date":"2024-04-01","close":30.7014},{"date":"2024-04-02","close":30.388},{"date":"2024-04-03","close":30.7601},{"date":"2024-04-04","close":30.4957},{"date":"2024-04-05","close":30.3782},{"date":"2024-04-08","close":30.5643},{"date":"2024-04-09","close":30.7014},{"date":"2024-04-10","close":30.2313},{"date":"2024-04-11","close":30.104},{"date":"2024-04-12","close":29.4674},{"date":"2024-04-15","close":29.7221},{"date":"2024-04-16","close":29.771},{"date":"2024-04-17","close":29.8298},{"date":"2024-04-18","close":30.1334},{"date":"2024-04-19","close":30.7405},{"date":"2024-04-22","close":30.7503},{"date":"2024-04-23","close":31.0539},{"date":"2024-04-24","close":31.0539},{"date":"2024-04-25","close":31.0245},{"date":"2024-04-26","close":30.5643},{"date":"2024-04-29","close":30.9168},{"date":"2024-04-30","close":30.3684},{"date":"2024-05-01","close":30.6818},{"date":"2024-05-02","close":31.005},{"date":"2024-05-03","close":31.4457},{"date":"2024-05-06","close":31.8863},{"date":"2024-05-07","close":31.6513},{"date":"2024-05-08","close":32.4739},{"date":"2024-05-09","close":32.6306},{"date":"2024-05-10","close":32.7188},{"date":"2024-05-13","close":32.4935},{"date":"2024-05-14","close":32.6208},{"date":"2024-05-15","close":32.2781},{"date":"2024-05-16","close":32.0039},{"date":"2024-05-17","close":32.1703},{"date":"2024-05-20","close":32.3074},{"date":"2024-05-21","close":32.1899},{"date":"2024-05-22","close":32.327},{"date":"2024-05-23","close":32.2879},{"date":"2024-05-24","close":32.9146},{"date":"2024-05-28","close":32.8069},{"date":"2024-05-29","close":33.1105},{"date":"2024-05-30","close":33.561},{"date":"2024-05-31","close":33.7177},{"date":"2024-06-03","close":34.0898},{"date":"2024-06-04","close":33.8058},{"date":"2024-06-05","close":33.9135},{"date":"2024-06-06","close":33.6393},{"date":"2024-06-07","close":33.4043},{"date":"2024-06-10","close":32.993},{"date":"2024-06-11","close":32.6502},{"date":"2024-06-12","close":32.7285},{"date":"2024-06-13","close":32.6404},{"date":"2024-06-14","close":32.4935},{"date":"2024-06-17","close":32.7481},{"date":"2024-06-18","close":32.8657},{"date":"2024-06-20","close":33.6393},{"date":"2024-06-21","close":33.747},{"date":"2024-06-24","close":33.747},{"date":"2024-06-25","close":33.9037},{"date":"2024-06-26","close":33.7079},{"date":"2024-06-27","close":33.3749},{"date":"2024-06-28","close":33.6589},{"date":"2024-07-01","close":33.4141},{"date":"2024-07-02","close":33.7666},{"date":"2024-07-03","close":34.0604},{"date":"2024-07-05","close":33.8254},{"date":"2024-07-08","close":33.8058},{"date":"2024-07-09","close":34.4619},{"date":"2024-07-10","close":34.5892},{"date":"2024-07-11","close":34.9026},{"date":"2024-07-12","close":34.9908},{"date":"2024-07-15","close":35.2454},{"date":"2024-07-16","close":35.9701},{"date":"2024-07-17","close":36.6752},{"date":"2024-07-18","close":36.3324},{"date":"2024-07-19","close":36.1268},{"date":"2024-07-22","close":36.2737},{"date":"2024-07-23","close":36.303},{"date":"2024-07-24","close":36.3226},{"date":"2024-07-25","close":36.303},{"date":"2024-07-26","close":36.7339},{"date":"2024-07-29","close":37.0081},{"date":"2024-07-30","close":37.6251},{"date":"2024-07-31","close":37.253},{"date":"2024-08-01","close":36.9885},{"date":"2024-08-02","close":36.5381},{"date":"2024-08-05","close":35.6077},{"date":"2024-08-06","close":38.007},{"date":"2024-08-07","close":38.4183},{"date":"2024-08-08","close":38.4869},{"date":"2024-08-09","close":38.5163},{"date":"2024-08-12","close":38.0266},{"date":"2024-08-13","close":38.1735},{"date":"2024-08-14","close":38.2519},{"date":"2024-08-15","close":38.1833},{"date":"2024-08-16","close":38.7219},{"date":"2024-08-19","close":38.8786},{"date":"2024-08-20","close":39.241},{"date":"2024-08-21","close":39.5739},{"date":"2024-08-22","close":39.9265},{"date":"2024-08-23","close":40.1615},{"date":"2024-08-26","close":40.2301},{"date":"2024-08-27","close":40.1909},{"date":"2024-08-28","close":40.377},{"date":"2024-08-29","close":40.2203},{"date":"2024-08-30","close":40.5141},{"date":"2024-09-03","close":40.1811},{"date":"2024-09-04","close":40.5951},{"date":"2024-09-05","close":39.8459},{"date":"2024-09-06","close":39.7375},{"date":"2024-09-09","close":39.491},{"date":"2024-09-10","close":39.3235},{"date":"2024-09-11","close":38.8404},{"date":"2024-09-12","close":38.3574},{"date":"2024-09-13","close":39.0967},{"date":"2024-09-16","close":39.146},{"date":"2024-09-17","close":39.9544},{"date":"2024-09-18","close":40.0234},{"date":"2024-09-19","close":39.9051},{"date":"2024-09-20","close":39.6389},{"date":"2024-09-23","close":40.5261},{"date":"2024-09-24","close":41.7189},{"date":"2024-09-25","close":41.3838},{"date":"2024-09-26","close":41.6992},{"date":"2024-09-27","close":41.6697},{"date":"2024-09-30","close":41.7288},{"date":"2024-10-01","close":41.7189},{"date":"2024-10-02","close":41.3936},{"date":"2024-10-03","close":41.3049},{"date":"2024-10-04","close":41.2162},{"date":"2024-10-07","close":41.0289},{"date":"2024-10-08","close":40.9895},{"date":"2024-10-09","close":41.1472},{"date":"2024-10-10","close":40.7627},{"date":"2024-10-11","close":40.8022},{"date":"2024-10-14","close":40.9599},{"date":"2024-10-15","close":41.2359},{"date":"2024-10-16","close":41.4824},{"date":"2024-10-17","close":41.9654},{"date":"2024-10-18","close":41.8668},{"date":"2024-10-21","close":41.4528},{"date":"2024-10-22","close":41.6302},{"date":"2024-10-23","close":41.2655},{"date":"2024-10-24","close":41.1176},{"date":"2024-10-25","close":41.1176},{"date":"2024-10-28","close":41.4133},{"date":"2024-10-29","close":41.4035},{"date":"2024-10-30","close":41.4331},{"date":"2024-10-31","close":41.4035},{"date":"2024-11-01","close":41.2852},{"date":"2024-11-04","close":42.3893},{"date":"2024-11-05","close":42.9808},{"date":"2024-11-06","close":44.8341},{"date":"2024-11-07","close":44.0356},{"date":"2024-11-08","close":43.9666},{"date":"2024-11-11","close":45.1397},{"date":"2024-11-12","close":46.2339},{"date":"2024-11-13","close":46.0663},{"date":"2024-11-14","close":46.8057},{"date":"2024-11-15","close":44.9918},{"date":"2024-11-18","close":44.7355},{"date":"2024-11-19","close":45.1101},{"date":"2024-11-20","close":45.0509},{"date":"2024-11-21","close":45.9776},{"date":"2024-11-22","close":46.1846},{"date":"2024-11-25","close":45.4255},{"date":"2024-11-26","close":45.4945},{"date":"2024-11-27","close":46.0466},{"date":"2024-11-29","close":46.4508},{"date":"2024-12-02","close":46.1057},{"date":"2024-12-03","close":45.7509},{"date":"2024-12-04","close":45.6424},{"date":"2024-12-05","close":45.9874},{"date":"2024-12-06","close":46.3325},{"date":"2024-12-09","close":45.5734},{"date":"2024-12-10","close":45.7114},{"date":"2024-12-11","close":45.4157},{"date":"2024-12-12","close":46.6676},{"date":"2024-12-13","close":46.4113},{"date":"2024-12-16","close":46.3916},{"date":"2024-12-17","close":48.3731},{"date":"2024-12-18","close":48.728},{"date":"2024-12-19","close":48.1463},{"date":"2024-12-20","close":48.8265},{"date":"2024-12-23","close":48.7477},{"date":"2024-12-24","close":49.28},{"date":"2024-12-26","close":49.1223},{"date":"2024-12-27","close":48.7674},{"date":"2024-12-30","close":48.1463},{"date":"2024-12-31","close":47.89},{"date":"2025-01-02","close":48.2942},{"date":"2025-01-03","close":48.6195},{"date":"2025-01-06","close":48.9251},{"date":"2025-01-07","close":48.5308},{"date":"2025-01-08","close":48.2745},{"date":"2025-01-10","close":47.5056},{"date":"2025-01-13","close":47.5056},{"date":"2025-01-14","close":48.1266},{"date":"2025-01-15","close":47.8506},{"date":"2025-01-16","close":47.6337},{"date":"2025-01-17","close":47.3183},{"date":"2025-01-21","close":47.2197},{"date":"2025-01-22","close":47.4563},{"date":"2025-01-23","close":47.8703},{"date":"2025-01-24","close":48.3731},{"date":"2025-01-27","close":49.4377},{"date":"2025-01-28","close":49.3293},{"date":"2025-01-29","close":49.7138},{"date":"2025-01-30","close":50.2954},{"date":"2025-01-31","close":50.4531},{"date":"2025-02-03","close":51.2122},{"date":"2025-02-04","close":53.864},{"date":"2025-02-05","close":53.7555},{"date":"2025-02-06","close":52.4839},{"date":"2025-02-07","close":52.0402},{"date":"2025-02-10","close":52.4937},{"date":"2025-02-11","close":52.6317},{"date":"2025-02-12","close":53.9231},{"date":"2025-02-13","close":54.6625},{"date":"2025-02-14","close":54.8399},{"date":"2025-02-18","close":55.4905},{"date":"2025-02-19","close":56.6439},{"date":"2025-02-20","close":56.5651},{"date":"2025-02-21","close":56.1412},{"date":"2025-02-24","close":57.1762},{"date":"2025-02-25","close":56.1017},{"date":"2025-02-26","close":56.0327},{"date":"2025-02-27","close":55.6088},{"date":"2025-02-28","close":56.7819},{"date":"2025-03-03","close":56.22},{"date":"2025-03-04","close":55.4215},{"date":"2025-03-05","close":55.8078},{"date":"2025-03-06","close":54.847},{"date":"2025-03-07","close":55.1442},{"date":"2025-03-10","close":53.6088},{"date":"2025-03-11","close":52.222},{"date":"2025-03-12","close":51.8159},{"date":"2025-03-13","close":50.5579},{"date":"2025-03-14","close":51.7862},{"date":"2025-03-17","close":51.9645},{"date":"2025-03-18","close":51.8853},{"date":"2025-03-19","close":52.44},{"date":"2025-03-20","close":52.7074},{"date":"2025-03-21","close":52.8956},{"date":"2025-03-24","close":52.8857},{"date":"2025-03-25","close":54.4409},{"date":"2025-03-26","close":54.6885},{"date":"2025-03-27","close":54.4013},{"date":"2025-03-28","close":54.213},{"date":"2025-03-31","close":56.0654},{"date":"2025-04-01","close":55.2928},{"date":"2025-04-02","close":56.5012},{"date":"2025-04-03","close":51.3404},{"date":"2025-04-04","close":49.2603},{"date":"2025-04-07","close":48.0914},{"date":"2025-04-08","close":47.0018},{"date":"2025-04-09","close":51.0235},{"date":"2025-04-10","close":49.0523},{"date":"2025-04-11","close":48.4282},{"date":"2025-04-14","close":49.0622},{"date":"2025-04-15","close":49.5872},{"date":"2025-04-16","close":47.8042},{"date":"2025-04-17","close":47.5169},{"date":"2025-04-21","close":46.7641},{"date":"2025-04-22","close":47.7447},{"date":"2025-04-23","close":48.2004},{"date":"2025-04-24","close":48.557},{"date":"2025-04-25","close":48.8839},{"date":"2025-04-28","close":49.0424},{"date":"2025-04-29","close":49.1612},{"date":"2025-04-30","close":49.3197},{"date":"2025-05-01","close":48.7551},{"date":"2025-05-02","close":49.0027},{"date":"2025-05-05","close":48.7947},{"date":"2025-05-06","close":49.0721},{"date":"2025-05-07","close":50.3301},{"date":"2025-05-08","close":49.9438},{"date":"2025-05-09","close":49.7655},{"date":"2025-05-12","close":51.9249},{"date":"2025-05-13","close":54.7182},{"date":"2025-05-14","close":54.1239},{"date":"2025-05-15","close":54.9362},{"date":"2025-05-16","close":55.5503},{"date":"2025-05-19","close":55.2829},{"date":"2025-05-20","close":55.9663},{"date":"2025-05-21","close":54.6192},{"date":"2025-05-22","close":54.4607},{"date":"2025-05-23","close":54.5201},{"date":"2025-05-27","close":55.2729},{"date":"2025-05-28","close":55.6196},{"date":"2025-05-29","close":54.2329},{"date":"2025-05-30","close":54.4211},{"date":"2025-06-02","close":54.6192},{"date":"2025-06-03","close":54.748},{"date":"2025-06-04","close":53.5098},{"date":"2025-06-05","close":53.3315},{"date":"2025-06-06","close":53.8564},{"date":"2025-06-09","close":53.589},{"date":"2025-06-10","close":54.213},{"date":"2025-06-11","close":54.1437},{"date":"2025-06-12","close":53.3116},{"date":"2025-06-13","close":53.1829},{"date":"2025-06-16","close":54.7975},{"date":"2025-06-17","close":53.5692},{"date":"2025-06-18","close":54.1932},{"date":"2025-06-20","close":54.7281},{"date":"2025-06-23","close":55.5503},{"date":"2025-06-24","close":55.372},{"date":"2025-06-25","close":55.4612},{"date":"2025-06-26","close":56.1446},{"date":"2025-06-27","close":56.2536},{"date":"2025-06-30","close":55.5107},{"date":"2025-07-01","close":55.4413},{"date":"2025-07-02","close":54.6093},{"date":"2025-07-03","close":55.7187},{"date":"2025-07-07","close":54.3319},{"date":"2025-07-08","close":54.5696},{"date":"2025-07-09","close":54.6885},{"date":"2025-07-10","close":56.1942},{"date":"2025-07-11","close":54.5895},{"date":"2025-07-14","close":55.4314},{"date":"2025-07-15","close":55.1045},{"date":"2025-07-16","close":55.1541},{"date":"2025-07-17","close":55.8574},{"date":"2025-07-18","close":55.7187},{"date":"2025-07-21","close":54.9461},{"date":"2025-07-22","close":55.3819},{"date":"2025-07-23","close":55.9366},{"date":"2025-07-24","close":55.7385},{"date":"2025-07-25","close":56.1347},{"date":"2025-07-28","close":55.8673},{"date":"2025-07-29","close":55.3951},{"date":"2025-07-30","close":54.9394},{"date":"2025-07-31","close":55.2366},{"date":"2025-08-01","close":55.0187},{"date":"2025-08-04","close":56.4451},{"date":"2025-08-05","close":54.3748},{"date":"2025-08-06","close":53.6912},{"date":"2025-08-07","close":53.3643},{"date":"2025-08-08","close":53.5129},{"date":"2025-08-11","close":53.9884},{"date":"2025-08-12","close":55.6031},{"date":"2025-08-13","close":58.5651},{"date":"2025-08-14","close":59.3278},{"date":"2025-08-15","close":57.8122},{"date":"2025-08-18","close":57.0296},{"date":"2025-08-19","close":57.6042},{"date":"2025-08-20","close":58.4165},{"date":"2025-08-21","close":58.4759},{"date":"2025-08-22","close":58.8622},{"date":"2025-08-25","close":59.209},{"date":"2025-08-26","close":58.5155},{"date":"2025-08-27","close":58.9613},{"date":"2025-08-28","close":58.9019},{"date":"2025-08-29","close":59.1396},{"date":"2025-09-02","close":60.4769},{"date":"2025-09-03","close":59.7934},{"date":"2025-09-04","close":60.5199},{"date":"2025-09-05","close":61.2066},{"date":"2025-09-08","close":62.182},{"date":"2025-09-09","close":58.3603},{"date":"2025-09-10","close":56.9172},{"date":"2025-09-11","close":58.4499},{"date":"2025-09-12","close":57.9721},{"date":"2025-09-15","close":58.4897},{"date":"2025-09-16","close":57.1959},{"date":"2025-09-17","close":58.9375},{"date":"2025-09-18","close":59.5546},{"date":"2025-09-19","close":60.3308},{"date":"2025-09-22","close":62.1223},{"date":"2025-09-23","close":61.3161},{"date":"2025-09-24","close":59.873},{"date":"2025-09-25","close":59.9427},{"date":"2025-09-26","close":60.8583},{"date":"2025-09-29","close":62.5801},{"date":"2025-09-30","close":62.7592},{"date":"2025-10-01","close":61.5948},{"date":"2025-10-02","close":61.764},{"date":"2025-10-03","close":61.6644},{"date":"2025-10-06","close":61.0872},{"date":"2025-10-07","close":61.2166},{"date":"2025-10-08","close":59.873},{"date":"2025-10-09","close":58.5892},{"date":"2025-10-10","close":56.9968},{"date":"2025-10-13","close":57.8229},{"date":"2025-10-14","close":57.8328},{"date":"2025-10-15","close":57.2755},{"date":"2025-10-16","close":56.7281},{"date":"2025-10-17","close":57.793},{"date":"2025-10-20","close":57.9025},{"date":"2025-10-21","close":58.4499},{"date":"2025-10-22","close":58.3006},{"date":"2025-10-23","close":58.5295},{"date":"2025-10-24","close":59.0968},{"date":"2025-10-27","close":60.9777},{"date":"2025-10-28","close":60.8185},{"date":"2025-10-29","close":60.5199},{"date":"2025-10-30","close":65.1975},{"date":"2025-10-31","close":64.3416},{"date":"2025-11-03","close":63.3165},{"date":"2025-11-04","close":64.2222},{"date":"2025-11-05","close":64.471},{"date":"2025-11-06","close":65.3966},{"date":"2025-11-07","close":65.6553},{"date":"2025-11-10","close":66.2127},{"date":"2025-11-11","close":66.1231},{"date":"2025-11-12","close":66.3918},{"date":"2025-11-13","close":65.1279},{"date":"2025-11-14","close":64.5307},{"date":"2025-11-17","close":64.2421},{"date":"2025-11-18","close":64.6501},{"date":"2025-11-19","close":64.471},{"date":"2025-11-20","close":64.8293},{"date":"2025-11-21","close":65.3767},{"date":"2025-11-24","close":63.9933},{"date":"2025-11-25","close":64.4212},{"date":"2025-11-26","close":64.7397},{"date":"2025-11-28","close":65.1876},{"date":"2025-12-01","close":66.0733},{"date":"2025-12-02","close":65.934},{"date":"2025-12-03","close":66.133},{"date":"2025-12-04","close":67.4666},{"date":"2025-12-05","close":68.0737},{"date":"2025-12-08","close":68.8799},{"date":"2025-12-09","close":69.9647},{"date":"2025-12-10","close":71.3978},{"date":"2025-12-11","close":71.4774},{"date":"2025-12-12","close":70.7609},{"date":"2025-12-15","close":70.8902},{"date":"2025-12-16","close":70.0244},{"date":"2025-12-17","close":70.8305},{"date":"2025-12-18","close":70.9201},{"date":"2025-12-19","close":71.4277},{"date":"2025-12-22","close":73.2688},{"date":"2025-12-23","close":73.3584},{"date":"2025-12-24","close":73.5574},{"date":"2025-12-26","close":73.9456},{"date":"2025-12-29","close":73.4679},{"date":"2025-12-30","close":73.3484},{"date":"2025-12-31","close":72.7215},{"date":"2026-01-02","close":73.4082},{"date":"2026-01-05","close":75.3091},{"date":"2026-01-06","close":75.747},{"date":"2026-01-07","close":74.6721},{"date":"2026-01-08","close":75.329},{"date":"2026-01-09","close":73.3285},{"date":"2026-01-12","close":73.6072},{"date":"2026-01-13","close":72.8807},{"date":"2026-01-14","close":72.7414},{"date":"2026-01-15","close":72.2039},{"date":"2026-01-16","close":71.6466},{"date":"2026-01-20","close":71.6167},{"date":"2026-01-21","close":72.3532},{"date":"2026-01-22","close":71.985},{"date":"2026-01-23","close":72.5324},{"date":"2026-01-26","close":72.3731},{"date":"2026-01-27","close":71.6267},{"date":"2026-01-28","close":70.8007},{"date":"2026-01-29","close":71.4973},{"date":"2026-01-30","close":72.4328},{"date":"2026-02-02","close":72.0347},{"date":"2026-02-03","close":69.9348},{"date":"2026-02-04","close":67.4069},{"date":"2026-02-05","close":65.6056},{"date":"2026-02-06","close":64.471},{"date":"2026-02-09","close":62.5502},{"date":"2026-02-10","close":63.0677},{"date":"2026-02-11","close":60.8185},{"date":"2026-02-12","close":56.1608},{"date":"2026-02-13","close":56.0812},{"date":"2026-02-17","close":56.1608},{"date":"2026-02-18","close":56.8973},{"date":"2026-02-19","close":55.8921},{"date":"2026-02-20","close":56.748},{"date":"2026-02-23","close":55.076},{"date":"2026-02-24","close":55.713},{"date":"2026-02-25","close":53.8618},{"date":"2026-02-26","close":56.549},{"date":"2026-02-27","close":56.0713},{"date":"2026-03-02","close":56.5191},{"date":"2026-03-03","close":57.0864},{"date":"2026-03-04","close":58.42},{"date":"2026-03-05","close":58.69},{"date":"2026-03-06","close":59.78},{"date":"2026-03-09","close":59.26},{"date":"2026-03-10","close":58.16},{"date":"2026-03-11","close":57.71},{"date":"2026-03-12","close":57.74},{"date":"2026-03-13","close":57.39},{"date":"2026-03-16","close":57.51},{"date":"2026-03-17","close":58.3},{"date":"2026-03-18","close":57.65},{"date":"2026-03-19","close":57.68},{"date":"2026-03-20","close":57.82},{"date":"2026-03-23","close":57.28},{"date":"2026-03-24","close":58.76},{"date":"2026-03-25","close":58.49},{"date":"2026-03-26","close":58.64},{"date":"2026-03-27","close":59.11},{"date":"2026-03-30","close":59.13},{"date":"2026-03-31","close":58.4},{"date":"2026-04-01","close":58.46},{"date":"2026-04-02","close":58.62},{"date":"2026-04-06","close":59.3},{"date":"2026-04-07","close":59.65},{"date":"2026-04-08","close":60.22},{"date":"2026-04-09","close":62.76},{"date":"2026-04-10","close":61.02},{"date":"2026-04-13","close":62.45},{"date":"2026-04-14","close":63.41},{"date":"2026-04-15","close":63.66},{"date":"2026-04-16","close":64.52},{"date":"2026-04-17","close":65.07},{"date":"2026-04-20","close":64.75},{"date":"2026-04-21","close":64.31},{"date":"2026-04-22","close":65.56},{"date":"2026-04-23","close":64.53},{"date":"2026-04-24","close":62.85},{"date":"2026-04-27","close":63.86},{"date":"2026-04-28","close":63.15},{"date":"2026-04-29","close":62.94},{"date":"2026-04-30","close":63.49},{"date":"2026-05-01","close":63.35},{"date":"2026-05-04","close":62.36},{"date":"2026-05-05","close":62.23},{"date":"2026-05-06","close":62.21},{"date":"2026-05-07","close":62.69},{"date":"2026-05-08","close":62.94},{"date":"2026-05-11","close":67.72},{"date":"2026-05-12","close":66.16},{"date":"2026-05-13","close":66.47},{"date":"2026-05-14","close":65.32},{"date":"2026-05-15","close":64.85},{"date":"2026-05-18","close":65.87},{"date":"2026-05-19","close":64.55},{"date":"2026-05-20","close":64.13},{"date":"2026-05-21","close":64.26},{"date":"2026-05-22","close":63.98},{"date":"2026-05-26","close":64.96},{"date":"2026-05-27","close":65.48},{"date":"2026-05-28","close":65.83},{"date":"2026-05-29","close":63.92},{"date":"2026-06-01","close":66.81},{"date":"2026-06-02","close":65.69},{"date":"2026-06-03","close":64.28},{"date":"2026-06-04","close":65.54},{"date":"2026-06-05","close":66.89},{"date":"2026-06-08","close":67.44},{"date":"2026-06-09","close":68.32},{"date":"2026-06-10","close":68.0},{"date":"2026-06-11","close":68.3},{"date":"2026-06-12","close":65.85},{"date":"2026-06-15","close":54.76},{"date":"2026-06-16","close":52.34},{"date":"2026-06-17","close":51.32},{"date":"2026-06-18","close":52.23},{"date":"2026-06-22","close":49.39},{"date":"2026-06-23","close":48.79},{"date":"2026-06-24","close":49.8},{"date":"2026-06-25","close":48.86},{"date":"2026-06-26","close":50.1},{"date":"2026-06-29","close":50.39},{"date":"2026-06-30","close":52.16},{"date":"2026-07-01","close":54.13},{"date":"2026-07-02","close":56.48},{"date":"2026-07-06","close":55.87},{"date":"2026-07-07","close":54.92},{"date":"2026-07-08","close":53.39},{"date":"2026-07-09","close":53.74},{"date":"2026-07-10","close":54.12},{"date":"2026-07-13","close":55.9},{"date":"2026-07-14","close":54.87},{"date":"2026-07-15","close":55.99},{"date":"2026-07-16","close":56.81},{"date":"2026-07-17","close":57.62},{"date":"2026-07-20","close":57.48},{"date":"2026-07-21","close":57.57},{"date":"2026-07-22","close":56.45},{"date":"2026-07-23","close":55.09},{"date":"2026-07-24","close":55.31},{"date":"2026-07-27","close":56.64},{"date":"2026-07-28","close":57.72},{"date":"2026-07-29","close":58.95},{"date":"2026-07-30","close":58.82},{"date":"2026-07-31","close":58.23},{"date":"2026-08-03","close":58.7},{"date":"2026-08-04","close":59.08},{"date":"2026-08-05","close":58.68},{"date":"2026-08-06","close":61.79},{"date":"2026-08-07","close":64.03},{"date":"2026-08-10","close":63.42},{"date":"2026-08-11","close":62.14},{"date":"2026-08-12","close":63.05},{"date":"2026-08-13","close":65.45},{"date":"2026-08-14","close":69.04},{"date":"2026-08-17","close":69.19},{"date":"2026-08-18","close":69.03},{"date":"2026-08-19","close":67.96},{"date":"2026-08-20","close":67.96},{"date":"2026-08-21","close":68.54},{"date":"2026-08-24","close":69.21},{"date":"2026-08-25","close":70.33},{"date":"2026-08-26","close":69.6},{"date":"2026-08-27","close":67.22},{"date":"2026-08-28","close":68.42},{"date":"2026-08-31","close":67.35},{"date":"2026-09-01","close":65.93},{"date":"2026-09-02","close":67.52},{"date":"2026-09-03","close":67.71},{"date":"2026-09-04","close":65.42},{"date":"2026-09-08","close":65.23},{"date":"2026-09-09","close":63.86},{"date":"2026-09-10","close":65.18},{"date":"2026-09-11","close":65.94},{"date":"2026-09-14","close":68.53},{"date":"2026-09-15","close":67.57},{"date":"2026-09-16","close":66.16},{"date":"2026-09-17","close":64.98},{"date":"2026-09-18","close":64.45},{"date":"2026-09-21","close":64.79},{"date":"2026-09-22","close":64.25},{"date":"2026-09-23","close":63.96},{"date":"2026-09-24","close":63.84},{"date":"2026-09-25","close":63.07},{"date":"2026-09-28","close":63.06},{"date":"2026-09-29","close":62.48},{"date":"2026-09-30","close":62.65},{"date":"2026-10-01","close":61.28},{"date":"2026-10-02","close":62.28},{"date":"2026-10-05","close":63.33},{"date":"2026-10-06","close":62.08},{"date":"2026-10-07","close":62.7},{"date":"2026-10-08","close":63.57},{"date":"2026-10-09","close":62.41},{"date":"2026-10-12","close":62.59},{"date":"2026-10-13","close":62.5},{"date":"2026-10-14","close":62.21},{"date":"2026-10-15","close":63.98},{"date":"2026-10-16","close":64.15},{"date":"2026-10-19","close":65.27},{"date":"2026-10-20","close":67.0},{"date":"2026-10-21","close":65.84},{"date":"2026-10-22","close":68.27}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":68.27,"low_30d":60.26,"support":61.11,"high_30d":68.74,"change_1d":3.7,"change_7d":6.4,"change_30d":3.5,"resistance":67.89,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.16,"per":7.89,"quarter":"2024-Q4"},{"pbr":1.43,"per":9.09,"quarter":"2025-Q1"},{"pbr":1.58,"per":10.2,"quarter":"2025-Q2"},{"pbr":1.81,"per":15.02,"quarter":"2025-Q3"},{"pbr":2.01,"per":12.25,"quarter":"2025-Q4"},{"pbr":2.26,"per":15.41,"quarter":"2026-Q1"},{"pbr":null,"per":19.21,"quarter":"2026-Q2"},{"pbr":null,"per":17.05,"quarter":"2026-Q3"},{"pbr":1.77,"per":13.8,"quarter":"2026-Q4"},{"pbr":1.25,"per":18.06,"quarter":"현재"}],"timeline":[{"close":33.6589,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":41.7288,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":47.89,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":56.0654,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55.5107,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":62.7592,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":72.7215,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":58.4,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":52.16,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.72,"pbr_5y_low":1.16,"per_5y_avg":13.32,"per_5y_low":7.89,"current_pbr":1.25,"current_per":18.06,"pbr_5y_high":2.26,"per_5y_high":19.21,"pbr_5y_median":1.77,"per_5y_median":13.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":14.3,"per_percentile":88.9,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.5%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"PER 18.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"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":3.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.57,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.16,"per":7.89,"close":33.6589,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":9.09,"close":41.7288,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":10.2,"close":47.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.81,"per":15.02,"close":56.0654,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.01,"per":12.25,"close":55.5107,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":15.41,"close":62.7592,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":19.21,"close":72.7215,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":17.05,"close":58.4,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":1.77,"per":13.8,"close":52.16,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"18.1배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"5.9%"}],"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":1.79,"pbr":2.468,"per":18.68,"roa":0.03073569967084779,"roe":0.059425524595803234,"revenue":4212000000.0,"market_cap":26974364000.0,"net_income":691000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4819563152896486,"total_assets":22482000000.0,"total_equity":11628000000.0,"profit_margin":0.16405508072174738,"dividend_yield":1.09,"fiscal_quarter":"Q4","operating_income":985000000.0,"operating_margin":0.2338556505223172},{"eps":0.33231552743931236,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3994000000.0,"market_cap":null,"net_income":166000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3755633450175263,"total_assets":null,"total_equity":null,"profit_margin":0.04156234351527291,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":801000000.0,"operating_margin":0.20055082623935905},{"eps":0.4584352758048345,"pbr":2.468,"per":null,"roa":null,"roe":null,"revenue":5182000000.0,"market_cap":26974364000.0,"net_income":229000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.2290621381705905,"total_assets":null,"total_equity":null,"profit_margin":0.04419143187958317,"dividend_yield":1.09,"fiscal_quarter":"Q2","operating_income":592000000.0,"operating_margin":0.11424160555769973},{"eps":1.1991385598563138,"pbr":2.468,"per":15.21,"roa":0.027498508010834137,"roe":0.05460844197283253,"revenue":3738000000.0,"market_cap":26974364000.0,"net_income":599000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.4162653825575174,"total_assets":21783000000.0,"total_equity":10969000000.0,"profit_margin":0.16024612092027823,"dividend_yield":0.88,"fiscal_quarter":"Q1","operating_income":967000000.0,"operating_margin":0.25869448903156766},{"eps":1.4353628504457046,"pbr":null,"per":null,"roa":0.03339388011736761,"roe":0.06561127379209371,"revenue":3287000000.0,"market_cap":null,"net_income":717000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.43383024034073625,"total_assets":21471000000.0,"total_equity":10928000000.0,"profit_margin":0.21813203529053848,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":836000000.0,"operating_margin":0.2543352601156069},{"eps":0.6926576656265185,"pbr":null,"per":null,"roa":0.015198102433453396,"roe":0.028342070773263433,"revenue":4371000000.0,"market_cap":null,"net_income":346000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29993136582017843,"total_assets":22766000000.0,"total_equity":12208000000.0,"profit_margin":0.07915808739418898,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":760000000.0,"operating_margin":0.17387325554792954},{"eps":0.7467089863545995,"pbr":null,"per":null,"roa":0.016081051950851476,"roe":0.03118207657582344,"revenue":5078000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.23729814887751083,"total_assets":23195000000.0,"total_equity":11962000000.0,"profit_margin":0.07345411579361953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":680000000.0,"operating_margin":0.13391098857818037},{"eps":1.6555719348934417,"pbr":null,"per":null,"roa":0.03539179184319767,"roe":0.07175082422349471,"revenue":3564000000.0,"market_cap":null,"net_income":827000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.40824915824915825,"total_assets":23367000000.0,"total_equity":11526000000.0,"profit_margin":0.23204264870931537,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":953000000.0,"operating_margin":0.2673961840628507},{"eps":0.6386063448984376,"pbr":null,"per":null,"roa":0.013856311354356702,"roe":0.027751196172248804,"revenue":3092000000.0,"market_cap":null,"net_income":319000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5973479948253557,"total_assets":23022000000.0,"total_equity":11495000000.0,"profit_margin":0.10316946959896507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":671000000.0,"operating_margin":0.21701164294954722},{"eps":1.6555719348934417,"pbr":null,"per":null,"roa":0.03669358416895909,"roe":0.07334161050017737,"revenue":3564000000.0,"market_cap":null,"net_income":827000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.40824915824915825,"total_assets":22538000000.0,"total_equity":11276000000.0,"profit_margin":0.23204264870931537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":953000000.0,"operating_margin":0.2673961840628507},{"eps":0.6386063448984376,"pbr":null,"per":null,"roa":0.01451847806298926,"roe":0.029774127310061602,"revenue":3092000000.0,"market_cap":null,"net_income":319000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.5973479948253557,"total_assets":21972000000.0,"total_equity":10714000000.0,"profit_margin":0.10316946959896507,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":671000000.0,"operating_margin":0.21701164294954722},{"eps":1.3332659112926628,"pbr":null,"per":null,"roa":0.0306672192291753,"roe":0.06310403638430927,"revenue":3447000000.0,"market_cap":null,"net_income":666000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.37684943429068757,"total_assets":21717000000.0,"total_equity":10554000000.0,"profit_margin":0.19321148825065274,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":789000000.0,"operating_margin":0.2288946910356832}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2661,"per":7.89,"date":"2024-06","close":33.66,"source":"reported"},{"eps":4.2661,"per":8.73,"date":"2024-07","close":37.25,"source":"reported"},{"eps":4.2661,"per":9.5,"date":"2024-08","close":40.51,"source":"reported"},{"eps":4.5884,"per":9.09,"date":"2024-09","close":41.73,"source":"reported"},{"eps":4.5884,"per":9.02,"date":"2024-10","close":41.4,"source":"reported"},{"eps":4.5884,"per":10.12,"date":"2024-11","close":46.45,"source":"reported"},{"eps":4.6965,"per":10.2,"date":"2024-12","close":47.89,"source":"reported"},{"eps":4.6965,"per":10.74,"date":"2025-01","close":50.45,"source":"reported"},{"eps":4.6965,"per":12.09,"date":"2025-02","close":56.78,"source":"reported"},{"eps":3.7335,"per":15.02,"date":"2025-03","close":56.07,"source":"reported"},{"eps":3.7335,"per":13.21,"date":"2025-04","close":49.32,"source":"reported"},{"eps":3.7335,"per":14.58,"date":"2025-05","close":54.42,"source":"reported"},{"eps":4.5303,"per":12.25,"date":"2025-06","close":55.51,"source":"reported"},{"eps":4.5303,"per":12.19,"date":"2025-07","close":55.24,"source":"reported"},{"eps":4.5303,"per":13.05,"date":"2025-08","close":59.14,"source":"reported"},{"eps":4.0739,"per":15.41,"date":"2025-09","close":62.76,"source":"reported"},{"eps":4.0739,"per":15.79,"date":"2025-10","close":64.34,"source":"reported"},{"eps":4.0739,"per":16.0,"date":"2025-11","close":65.19,"source":"reported"},{"eps":3.7856,"per":19.21,"date":"2025-12","close":72.72,"source":"reported"},{"eps":3.7856,"per":19.13,"date":"2026-01","close":72.43,"source":"reported"},{"eps":3.7856,"per":14.81,"date":"2026-02","close":56.07,"source":"reported"},{"eps":3.4253,"per":17.05,"date":"2026-03","close":58.4,"source":"reported"},{"eps":3.4253,"per":18.54,"date":"2026-04","close":63.49,"source":"reported"},{"eps":3.4253,"per":18.66,"date":"2026-05","close":63.92,"source":"reported"},{"eps":3.7799,"per":13.8,"date":"2026-06","close":52.16,"source":"reported"},{"eps":3.7799,"per":15.41,"date":"2026-07","close":58.23,"source":"reported"},{"eps":3.7799,"per":17.82,"date":"2026-08","close":67.35,"source":"reported"},{"eps":3.7799,"per":16.57,"date":"2026-09","close":62.65,"source":"reported"},{"eps":3.7799,"per":18.06,"date":"2026-10","close":68.27,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.93,"std":3.43,"count":29,"current":18.06,"lower_1sd":10.5,"upper_1sd":17.36},"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":"Fox Corp Class A","phase":"above-fold","symbol_resolved":true}