{"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":"2026-10-23T10:02:37.997114+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":59.2,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","unit":"%","value":-19.7,"direction":"higher_better","percentile":25}],"summary":"매출 +59.2%","percentile":56},"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":78.1,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.7,"direction":"higher_better","percentile":55}],"summary":"RSI 78","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.41,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":53.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"Occidental Petroleum Corporation(OXY)은 Energy 섹터 US 시장 종목입니다, 시가총액 621.45억. 현재가 $62.48, 전일 대비 -0.4%, 30일 +1.7%. PER 14.2배 / ROE 7.1%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.85%","value_pct":1.85},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.85},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 59% 성장"],"portfolio":null,"technical":{"macd":1.1103457332577094,"grade":"B","trend":"상승","atr_14":1.5566214285714277,"rsi_14":78.13299232736571,"sma_20":59.622,"sma_60":59.17133333333333,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.11)가 시그널선(0.74)을 상회합니다(골든크로스). 현재가가 SMA20(60)과 SMA60(59) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 55~65 (현재 위치 78%).","bb_lower":54.552966167009735,"bb_upper":64.69103383299027,"macd_signal":0.7366598773652964},"change_pct":-0.32,"chart_data":[{"date":"2024-10-23","open":50.18,"high":50.27,"low":49.35,"close":49.52,"volume":8185500,"rsi_14":31.2,"sma_20":52.93,"sma_60":54.42,"sma_120":58.17},{"date":"2024-10-24","open":49.53,"high":49.87,"low":49.41,"close":49.55,"volume":8926500,"rsi_14":23.4,"sma_20":53.0,"sma_60":54.26,"sma_120":58.06},{"date":"2024-10-25","open":49.83,"high":50.02,"low":49.41,"close":49.77,"volume":8825300,"rsi_14":24.13,"sma_20":53.03,"sma_60":54.13,"sma_120":57.95},{"date":"2024-10-28","open":48.73,"high":49.15,"low":48.57,"close":48.86,"volume":11747700,"rsi_14":26.13,"sma_20":52.98,"sma_60":54.02,"sma_120":57.83},{"date":"2024-10-29","open":48.81,"high":48.92,"low":48.21,"close":48.33,"volume":8425600,"rsi_14":25.7,"sma_20":52.82,"sma_60":53.91,"sma_120":57.72},{"date":"2024-10-30","open":48.57,"high":48.7,"low":48.18,"close":48.41,"volume":7022500,"rsi_14":19.78,"sma_20":52.66,"sma_60":53.81,"sma_120":57.6},{"date":"2024-10-31","open":48.58,"high":48.86,"low":47.92,"close":48.35,"volume":10964100,"rsi_14":17.48,"sma_20":52.42,"sma_60":53.71,"sma_120":57.49},{"date":"2024-11-01","open":48.73,"high":48.83,"low":47.78,"close":47.83,"volume":13267200,"rsi_14":18.27,"sma_20":52.11,"sma_60":53.57,"sma_120":57.38},{"date":"2024-11-04","open":48.14,"high":48.9,"low":48.12,"close":48.79,"volume":9668500,"rsi_14":40.88,"sma_20":51.85,"sma_60":53.43,"sma_120":57.27},{"date":"2024-11-05","open":48.92,"high":48.92,"low":48.31,"close":48.63,"volume":7997900,"rsi_14":41.95,"sma_20":51.65,"sma_60":53.29,"sma_120":57.17},{"date":"2024-11-06","open":49.38,"high":50.15,"low":49.04,"close":49.59,"volume":20203700,"rsi_14":47.19,"sma_20":51.53,"sma_60":53.19,"sma_120":57.07},{"date":"2024-11-07","open":49.68,"high":49.77,"low":49.18,"close":49.42,"volume":12328200,"rsi_14":46.24,"sma_20":51.36,"sma_60":53.1,"sma_120":56.97},{"date":"2024-11-08","open":49.23,"high":49.24,"low":48.18,"close":48.76,"volume":13729900,"rsi_14":40.09,"sma_20":51.15,"sma_60":52.97,"sma_120":56.86},{"date":"2024-11-11","open":48.55,"high":49.28,"low":48.18,"close":49.03,"volume":10676000,"rsi_14":40.09,"sma_20":50.99,"sma_60":52.86,"sma_120":56.76},{"date":"2024-11-12","open":49.31,"high":49.52,"low":48.51,"close":48.53,"volume":12197400,"rsi_14":41.76,"sma_20":50.93,"sma_60":52.74,"sma_120":56.65},{"date":"2024-11-13","open":48.98,"high":49.68,"low":46.72,"close":49.33,"volume":24172200,"rsi_14":48.37,"sma_20":50.92,"sma_60":52.66,"sma_120":56.56},{"date":"2024-11-14","open":49.87,"high":50.47,"low":48.26,"close":48.9,"volume":13340700,"rsi_14":43.74,"sma_20":50.87,"sma_60":52.57,"sma_120":56.47},{"date":"2024-11-15","open":48.7,"high":48.83,"low":47.97,"close":48.22,"volume":15043300,"rsi_14":45.3,"sma_20":50.78,"sma_60":52.47,"sma_120":56.37},{"date":"2024-11-18","open":48.57,"high":49.47,"low":48.39,"close":49.13,"volume":11980300,"rsi_14":55.6,"sma_20":50.74,"sma_60":52.36,"sma_120":56.28},{"date":"2024-11-19","open":48.9,"high":49.17,"low":48.34,"close":48.73,"volume":8065500,"rsi_14":52.13,"sma_20":50.66,"sma_60":52.25,"sma_120":56.19},{"date":"2024-11-20","open":48.73,"high":49.18,"low":48.58,"close":49.13,"volume":7554100,"rsi_14":54.95,"sma_20":50.64,"sma_60":52.15,"sma_120":56.1},{"date":"2024-11-21","open":49.21,"high":50.0,"low":49.11,"close":49.73,"volume":8156100,"rsi_14":62.06,"sma_20":50.65,"sma_60":52.06,"sma_120":56.02},{"date":"2024-11-22","open":49.89,"high":50.3,"low":49.53,"close":50.11,"volume":7431800,"rsi_14":59.05,"sma_20":50.67,"sma_60":51.97,"sma_120":55.95},{"date":"2024-11-25","open":50.11,"high":50.21,"low":48.57,"close":48.67,"volume":13813000,"rsi_14":50.22,"sma_20":50.66,"sma_60":51.86,"sma_120":55.88},{"date":"2024-11-26","open":48.43,"high":48.59,"low":47.78,"close":48.1,"volume":12284600,"rsi_14":40.94,"sma_20":50.64,"sma_60":51.77,"sma_120":55.79},{"date":"2024-11-27","open":48.24,"high":48.91,"low":48.18,"close":48.56,"volume":6828000,"rsi_14":44.94,"sma_20":50.65,"sma_60":51.7,"sma_120":55.71},{"date":"2024-11-29","open":48.63,"high":48.99,"low":48.59,"close":48.81,"volume":3820300,"rsi_14":50.3,"sma_20":50.67,"sma_60":51.65,"sma_120":55.63},{"date":"2024-12-02","open":48.88,"high":49.18,"low":48.2,"close":48.65,"volume":8008100,"rsi_14":47.64,"sma_20":50.72,"sma_60":51.62,"sma_120":55.55},{"date":"2024-12-03","open":49.09,"high":49.11,"low":48.29,"close":48.63,"volume":6351300,"rsi_14":50.71,"sma_20":50.71,"sma_60":51.59,"sma_120":55.46},{"date":"2024-12-04","open":48.62,"high":48.65,"low":46.99,"close":47.19,"volume":14729200,"rsi_14":36.82,"sma_20":50.63,"sma_60":51.55,"sma_120":55.37},{"date":"2024-12-05","open":47.38,"high":47.48,"low":46.75,"close":46.78,"volume":9937800,"rsi_14":36.95,"sma_20":50.49,"sma_60":51.51,"sma_120":55.28},{"date":"2024-12-06","open":46.76,"high":46.76,"low":45.55,"close":45.87,"volume":16583800,"rsi_14":35.92,"sma_20":50.31,"sma_60":51.45,"sma_120":55.17},{"date":"2024-12-09","open":46.32,"high":47.43,"low":46.19,"close":47.01,"volume":12216300,"rsi_14":37.66,"sma_20":50.22,"sma_60":51.42,"sma_120":55.07},{"date":"2024-12-10","open":47.21,"high":47.36,"low":46.12,"close":46.58,"volume":10054000,"rsi_14":36.58,"sma_20":50.08,"sma_60":51.36,"sma_120":54.95},{"date":"2024-12-11","open":46.7,"high":47.15,"low":46.47,"close":46.98,"volume":9617300,"rsi_14":36.65,"sma_20":49.99,"sma_60":51.3,"sma_120":54.84},{"date":"2024-12-12","open":46.84,"high":47.03,"low":46.43,"close":46.71,"volume":7557700,"rsi_14":30.94,"sma_20":49.84,"sma_60":51.24,"sma_120":54.72},{"date":"2024-12-13","open":46.65,"high":46.65,"low":45.98,"close":46.18,"volume":10414900,"rsi_14":26.03,"sma_20":49.69,"sma_60":51.17,"sma_120":54.59},{"date":"2024-12-16","open":45.85,"high":46.06,"low":44.99,"close":45.17,"volume":14145500,"rsi_14":27.41,"sma_20":49.52,"sma_60":51.09,"sma_120":54.45},{"date":"2024-12-17","open":44.77,"high":45.14,"low":44.39,"close":45.13,"volume":16866600,"rsi_14":29.31,"sma_20":49.3,"sma_60":50.99,"sma_120":54.32},{"date":"2024-12-18","open":44.89,"high":45.74,"low":44.41,"close":44.61,"volume":16405600,"rsi_14":23.19,"sma_20":49.08,"sma_60":50.88,"sma_120":54.18},{"date":"2024-12-19","open":44.87,"high":45.23,"low":43.79,"close":43.97,"volume":18592100,"rsi_14":19.0,"sma_20":48.8,"sma_60":50.79,"sma_120":54.03},{"date":"2024-12-20","open":44.83,"high":46.53,"low":44.25,"close":45.69,"volume":29108300,"rsi_14":33.6,"sma_20":48.58,"sma_60":50.74,"sma_120":53.91},{"date":"2024-12-23","open":46.53,"high":46.53,"low":45.37,"close":46.37,"volume":16857600,"rsi_14":38.06,"sma_20":48.38,"sma_60":50.69,"sma_120":53.78},{"date":"2024-12-24","open":46.5,"high":46.96,"low":45.84,"close":46.65,"volume":5786900,"rsi_14":45.89,"sma_20":48.26,"sma_60":50.63,"sma_120":53.67},{"date":"2024-12-26","open":46.67,"high":47.2,"low":46.03,"close":46.72,"volume":11247100,"rsi_14":48.47,"sma_20":48.18,"sma_60":50.55,"sma_120":53.56},{"date":"2024-12-27","open":46.72,"high":47.55,"low":46.56,"close":47.07,"volume":11712100,"rsi_14":55.94,"sma_20":48.09,"sma_60":50.47,"sma_120":53.46},{"date":"2024-12-30","open":47.39,"high":47.54,"low":46.83,"close":46.97,"volume":10123500,"rsi_14":48.27,"sma_20":47.98,"sma_60":50.36,"sma_120":53.35},{"date":"2024-12-31","open":47.06,"high":48.16,"low":46.99,"close":47.9,"volume":10556400,"rsi_14":58.74,"sma_20":47.93,"sma_60":50.26,"sma_120":53.25},{"date":"2025-01-02","open":48.56,"high":49.26,"low":48.05,"close":48.28,"volume":11808200,"rsi_14":58.63,"sma_20":47.9,"sma_60":50.15,"sma_120":53.16},{"date":"2025-01-03","open":48.48,"high":49.0,"low":48.13,"close":48.96,"volume":10633300,"rsi_14":64.18,"sma_20":47.98,"sma_60":50.09,"sma_120":53.06},{"date":"2025-01-06","open":49.75,"high":50.26,"low":49.05,"close":49.21,"volume":10215500,"rsi_14":69.84,"sma_20":48.1,"sma_60":50.04,"sma_120":52.97},{"date":"2025-01-07","open":49.43,"high":50.34,"low":49.11,"close":49.97,"volume":9785300,"rsi_14":82.44,"sma_20":48.3,"sma_60":49.99,"sma_120":52.87},{"date":"2025-01-08","open":49.44,"high":49.69,"low":49.05,"close":49.62,"volume":7460500,"rsi_14":79.12,"sma_20":48.42,"sma_60":49.93,"sma_120":52.77},{"date":"2025-01-10","open":50.6,"high":50.93,"low":49.63,"close":49.73,"volume":10917200,"rsi_14":85.11,"sma_20":48.58,"sma_60":49.88,"sma_120":52.67},{"date":"2025-01-13","open":49.96,"high":51.57,"low":49.87,"close":51.07,"volume":13921600,"rsi_14":94.42,"sma_20":48.79,"sma_60":49.9,"sma_120":52.6},{"date":"2025-01-14","open":50.83,"high":51.22,"low":50.27,"close":50.48,"volume":8000300,"rsi_14":85.01,"sma_20":48.99,"sma_60":49.92,"sma_120":52.53},{"date":"2025-01-15","open":50.62,"high":51.16,"low":50.13,"close":51.08,"volume":11068300,"rsi_14":84.81,"sma_20":49.24,"sma_60":49.93,"sma_120":52.47},{"date":"2025-01-16","open":50.7,"high":51.16,"low":50.35,"close":50.7,"volume":6188100,"rsi_14":79.44,"sma_20":49.53,"sma_60":49.94,"sma_120":52.4},{"date":"2025-01-17","open":50.55,"high":50.75,"low":50.18,"close":50.38,"volume":7852700,"rsi_14":75.65,"sma_20":49.8,"sma_60":49.95,"sma_120":52.33},{"date":"2025-01-21","open":49.87,"high":50.01,"low":48.7,"close":49.0,"volume":13416700,"rsi_14":61.83,"sma_20":50.02,"sma_60":49.92,"sma_120":52.25},{"date":"2025-01-22","open":48.86,"high":49.31,"low":48.42,"close":48.66,"volume":9095200,"rsi_14":60.05,"sma_20":50.27,"sma_60":49.9,"sma_120":52.16},{"date":"2025-01-23","open":48.86,"high":49.67,"low":48.59,"close":48.8,"volume":8269200,"rsi_14":55.92,"sma_20":50.43,"sma_60":49.88,"sma_120":52.07},{"date":"2025-01-24","open":48.9,"high":49.23,"low":47.69,"close":47.78,"volume":12603800,"rsi_14":46.94,"sma_20":50.5,"sma_60":49.85,"sma_120":51.99},{"date":"2025-01-27","open":47.7,"high":48.48,"low":47.53,"close":48.04,"volume":9337400,"rsi_14":44.11,"sma_20":50.57,"sma_60":49.83,"sma_120":51.92},{"date":"2025-01-28","open":48.26,"high":48.36,"low":47.21,"close":47.5,"volume":7280600,"rsi_14":39.43,"sma_20":50.61,"sma_60":49.81,"sma_120":51.86},{"date":"2025-01-29","open":47.25,"high":47.69,"low":47.09,"close":47.33,"volume":5732800,"rsi_14":32.47,"sma_20":50.63,"sma_60":49.79,"sma_120":51.8},{"date":"2025-01-30","open":47.48,"high":47.65,"low":47.07,"close":47.42,"volume":6061100,"rsi_14":34.85,"sma_20":50.65,"sma_60":49.77,"sma_120":51.74},{"date":"2025-01-31","open":46.71,"high":46.73,"low":45.17,"close":45.22,"volume":18088800,"rsi_14":25.91,"sma_20":50.51,"sma_60":49.72,"sma_120":51.64},{"date":"2025-02-03","open":45.33,"high":45.34,"low":44.53,"close":44.95,"volume":13459500,"rsi_14":13.1,"sma_20":50.34,"sma_60":49.65,"sma_120":51.54},{"date":"2025-02-04","open":44.72,"high":46.29,"low":44.63,"close":46.13,"volume":10976900,"rsi_14":25.52,"sma_20":50.19,"sma_60":49.6,"sma_120":51.45},{"date":"2025-02-05","open":46.06,"high":46.06,"low":45.53,"close":45.91,"volume":8233200,"rsi_14":19.59,"sma_20":50.02,"sma_60":49.54,"sma_120":51.36},{"date":"2025-02-06","open":46.38,"high":46.44,"low":45.28,"close":45.54,"volume":9155700,"rsi_14":19.63,"sma_20":49.79,"sma_60":49.47,"sma_120":51.28},{"date":"2025-02-07","open":45.56,"high":45.64,"low":45.21,"close":45.35,"volume":6735500,"rsi_14":19.93,"sma_20":49.57,"sma_60":49.4,"sma_120":51.19},{"date":"2025-02-10","open":45.66,"high":47.05,"low":45.66,"close":46.9,"volume":11064900,"rsi_14":37.68,"sma_20":49.43,"sma_60":49.36,"sma_120":51.11},{"date":"2025-02-11","open":47.23,"high":47.81,"low":47.04,"close":47.12,"volume":8143100,"rsi_14":40.85,"sma_20":49.22,"sma_60":49.33,"sma_120":51.04},{"date":"2025-02-12","open":47.53,"high":47.54,"low":46.13,"close":46.36,"volume":10600400,"rsi_14":36.55,"sma_20":49.01,"sma_60":49.28,"sma_120":50.97},{"date":"2025-02-13","open":46.52,"high":46.68,"low":46.2,"close":46.41,"volume":8550100,"rsi_14":41.54,"sma_20":48.77,"sma_60":49.23,"sma_120":50.9},{"date":"2025-02-14","open":46.75,"high":47.59,"low":46.54,"close":46.59,"volume":10436100,"rsi_14":40.9,"sma_20":48.56,"sma_60":49.2,"sma_120":50.83},{"date":"2025-02-18","open":47.36,"high":47.63,"low":46.44,"close":47.34,"volume":15377500,"rsi_14":49.05,"sma_20":48.4,"sma_60":49.17,"sma_120":50.76},{"date":"2025-02-19","open":47.98,"high":50.57,"low":47.79,"close":49.43,"volume":27240600,"rsi_14":60.34,"sma_20":48.42,"sma_60":49.18,"sma_120":50.71},{"date":"2025-02-20","open":49.6,"high":50.97,"low":48.94,"close":50.49,"volume":14179400,"rsi_14":63.84,"sma_20":48.52,"sma_60":49.19,"sma_120":50.67},{"date":"2025-02-21","open":50.21,"high":50.4,"low":48.85,"close":48.87,"volume":13892900,"rsi_14":67.37,"sma_20":48.52,"sma_60":49.18,"sma_120":50.62},{"date":"2025-02-24","open":48.54,"high":48.86,"low":47.98,"close":48.33,"volume":11141700,"rsi_14":65.68,"sma_20":48.55,"sma_60":49.14,"sma_120":50.56},{"date":"2025-02-25","open":48.28,"high":48.43,"low":47.08,"close":47.39,"volume":11145300,"rsi_14":55.97,"sma_20":48.52,"sma_60":49.12,"sma_120":50.49},{"date":"2025-02-26","open":47.52,"high":47.69,"low":46.78,"close":47.06,"volume":7218800,"rsi_14":55.41,"sma_20":48.49,"sma_60":49.09,"sma_120":50.43},{"date":"2025-02-27","open":47.4,"high":47.92,"low":46.86,"close":47.16,"volume":10408400,"rsi_14":57.8,"sma_20":48.49,"sma_60":49.07,"sma_120":50.38},{"date":"2025-02-28","open":46.99,"high":47.43,"low":46.29,"close":47.34,"volume":12687900,"rsi_14":59.63,"sma_20":48.48,"sma_60":49.04,"sma_120":50.34},{"date":"2025-03-03","open":47.64,"high":47.89,"low":44.46,"close":45.03,"volume":24994100,"rsi_14":41.6,"sma_20":48.47,"sma_60":48.97,"sma_120":50.3},{"date":"2025-03-04","open":44.82,"high":45.97,"low":43.83,"close":45.1,"volume":15598000,"rsi_14":40.83,"sma_20":48.48,"sma_60":48.91,"sma_120":50.25},{"date":"2025-03-05","open":44.59,"high":44.65,"low":43.33,"close":44.12,"volume":18198700,"rsi_14":39.98,"sma_20":48.38,"sma_60":48.85,"sma_120":50.2},{"date":"2025-03-06","open":43.77,"high":44.7,"low":43.53,"close":44.31,"volume":10782900,"rsi_14":40.75,"sma_20":48.29,"sma_60":48.8,"sma_120":50.16},{"date":"2025-03-07","open":44.93,"high":46.03,"low":44.78,"close":45.79,"volume":11347800,"rsi_14":46.87,"sma_20":48.31,"sma_60":48.8,"sma_120":50.13},{"date":"2025-03-10","open":45.89,"high":46.46,"low":45.45,"close":46.14,"volume":12525900,"rsi_14":44.04,"sma_20":48.33,"sma_60":48.78,"sma_120":50.1},{"date":"2025-03-11","open":46.27,"high":46.75,"low":44.92,"close":45.09,"volume":11418700,"rsi_14":29.25,"sma_20":48.23,"sma_60":48.75,"sma_120":50.05},{"date":"2025-03-12","open":45.08,"high":45.39,"low":44.61,"close":44.92,"volume":8700000,"rsi_14":21.28,"sma_20":48.1,"sma_60":48.71,"sma_120":50.0},{"date":"2025-03-13","open":44.62,"high":45.44,"low":43.8,"close":44.28,"volume":11483300,"rsi_14":23.59,"sma_20":47.99,"sma_60":48.66,"sma_120":49.95},{"date":"2025-03-14","open":44.57,"high":45.52,"low":44.44,"close":45.33,"volume":12177400,"rsi_14":33.23,"sma_20":47.92,"sma_60":48.64,"sma_120":49.91},{"date":"2025-03-17","open":45.33,"high":46.29,"low":45.31,"close":46.05,"volume":10750900,"rsi_14":41.59,"sma_20":47.88,"sma_60":48.65,"sma_120":49.87},{"date":"2025-03-18","open":46.47,"high":46.62,"low":45.72,"close":46.43,"volume":8347400,"rsi_14":45.38,"sma_20":47.82,"sma_60":48.67,"sma_120":49.83},{"date":"2025-03-19","open":46.34,"high":47.23,"low":46.34,"close":46.73,"volume":9812700,"rsi_14":46.53,"sma_20":47.67,"sma_60":48.7,"sma_120":49.79},{"date":"2025-03-20","open":46.41,"high":46.92,"low":45.96,"close":46.73,"volume":9062300,"rsi_14":45.49,"sma_20":47.46,"sma_60":48.75,"sma_120":49.77},{"date":"2025-03-21","open":46.5,"high":46.89,"low":46.3,"close":46.71,"volume":23304400,"rsi_14":60.08,"sma_20":47.34,"sma_60":48.76,"sma_120":49.75},{"date":"2025-03-24","open":46.4,"high":47.3,"low":46.34,"close":46.69,"volume":10159500,"rsi_14":59.48,"sma_20":47.24,"sma_60":48.76,"sma_120":49.73},{"date":"2025-03-25","open":47.12,"high":48.02,"low":47.03,"close":47.75,"volume":11109300,"rsi_14":73.65,"sma_20":47.24,"sma_60":48.78,"sma_120":49.7},{"date":"2025-03-26","open":48.25,"high":49.17,"low":48.01,"close":48.47,"volume":11290200,"rsi_14":75.44,"sma_20":47.3,"sma_60":48.8,"sma_120":49.68},{"date":"2025-03-27","open":48.33,"high":48.88,"low":47.76,"close":48.24,"volume":10818000,"rsi_14":67.07,"sma_20":47.35,"sma_60":48.82,"sma_120":49.64},{"date":"2025-03-28","open":48.2,"high":48.22,"low":46.99,"close":47.58,"volume":7897800,"rsi_14":60.19,"sma_20":47.35,"sma_60":48.83,"sma_120":49.59},{"date":"2025-03-31","open":47.17,"high":48.5,"low":47.17,"close":48.09,"volume":8510500,"rsi_14":73.12,"sma_20":47.49,"sma_60":48.82,"sma_120":49.54},{"date":"2025-04-01","open":47.86,"high":48.08,"low":47.35,"close":47.93,"volume":5909200,"rsi_14":73.23,"sma_20":47.63,"sma_60":48.81,"sma_120":49.48},{"date":"2025-04-02","open":47.44,"high":48.09,"low":47.36,"close":48.06,"volume":6164700,"rsi_14":81.6,"sma_20":47.82,"sma_60":48.79,"sma_120":49.44},{"date":"2025-04-03","open":45.31,"high":45.85,"low":42.65,"close":42.77,"volume":24998800,"rsi_14":37.46,"sma_20":47.73,"sma_60":48.68,"sma_120":49.36},{"date":"2025-04-04","open":41.32,"high":41.69,"low":38.58,"close":39.5,"volume":44692200,"rsi_14":24.39,"sma_20":47.39,"sma_60":48.5,"sma_120":49.24},{"date":"2025-04-07","open":37.93,"high":39.76,"low":36.7,"close":37.75,"volume":26817800,"rsi_14":19.35,"sma_20":46.96,"sma_60":48.29,"sma_120":49.11},{"date":"2025-04-08","open":38.68,"high":38.81,"low":34.44,"close":35.18,"volume":24882100,"rsi_14":14.84,"sma_20":46.45,"sma_60":48.04,"sma_120":48.96},{"date":"2025-04-09","open":34.63,"high":39.77,"low":33.89,"close":39.2,"volume":40101200,"rsi_14":31.57,"sma_20":46.16,"sma_60":47.83,"sma_120":48.87},{"date":"2025-04-10","open":37.67,"high":37.69,"low":34.91,"close":35.53,"volume":26434100,"rsi_14":26.79,"sma_20":45.71,"sma_60":47.57,"sma_120":48.74},{"date":"2025-04-11","open":35.68,"high":36.97,"low":34.75,"close":36.7,"volume":17827100,"rsi_14":30.2,"sma_20":45.27,"sma_60":47.32,"sma_120":48.63},{"date":"2025-04-14","open":37.71,"high":37.77,"low":36.45,"close":36.93,"volume":12666700,"rsi_14":27.81,"sma_20":44.8,"sma_60":47.08,"sma_120":48.51},{"date":"2025-04-15","open":36.67,"high":37.64,"low":36.65,"close":36.83,"volume":9350300,"rsi_14":25.5,"sma_20":44.31,"sma_60":46.84,"sma_120":48.39},{"date":"2025-04-16","open":37.02,"high":38.27,"low":37.0,"close":37.46,"volume":11399400,"rsi_14":27.7,"sma_20":43.83,"sma_60":46.64,"sma_120":48.28},{"date":"2025-04-17","open":37.95,"high":39.55,"low":37.86,"close":38.69,"volume":13297500,"rsi_14":32.03,"sma_20":43.42,"sma_60":46.47,"sma_120":48.18},{"date":"2025-04-21","open":38.1,"high":38.1,"low":37.37,"close":38.02,"volume":8489100,"rsi_14":29.76,"sma_20":42.97,"sma_60":46.28,"sma_120":48.08},{"date":"2025-04-22","open":38.58,"high":39.33,"low":38.22,"close":38.94,"volume":7442100,"rsi_14":32.48,"sma_20":42.58,"sma_60":46.12,"sma_120":47.98},{"date":"2025-04-23","open":39.65,"high":40.01,"low":38.48,"close":38.81,"volume":10980000,"rsi_14":31.95,"sma_20":42.12,"sma_60":45.96,"sma_120":47.89},{"date":"2025-04-24","open":39.02,"high":39.59,"low":38.81,"close":39.33,"volume":7860600,"rsi_14":41.76,"sma_20":41.65,"sma_60":45.82,"sma_120":47.81},{"date":"2025-04-25","open":38.92,"high":39.4,"low":38.76,"close":39.32,"volume":6409300,"rsi_14":49.5,"sma_20":41.19,"sma_60":45.67,"sma_120":47.73},{"date":"2025-04-28","open":39.21,"high":39.78,"low":39.14,"close":39.47,"volume":5504000,"rsi_14":55.35,"sma_20":40.77,"sma_60":45.53,"sma_120":47.65},{"date":"2025-04-29","open":38.86,"high":39.51,"low":38.79,"close":39.31,"volume":6906800,"rsi_14":65.19,"sma_20":40.32,"sma_60":45.43,"sma_120":47.57},{"date":"2025-04-30","open":38.62,"high":38.64,"low":37.87,"close":38.4,"volume":11058000,"rsi_14":46.2,"sma_20":39.83,"sma_60":45.31,"sma_120":47.48},{"date":"2025-05-01","open":38.31,"high":39.77,"low":38.22,"close":39.4,"volume":10678200,"rsi_14":74.66,"sma_20":39.39,"sma_60":45.19,"sma_120":47.4},{"date":"2025-05-02","open":39.85,"high":40.1,"low":38.73,"close":39.57,"volume":10594800,"rsi_14":70.94,"sma_20":39.23,"sma_60":45.08,"sma_120":47.31},{"date":"2025-05-05","open":38.68,"high":38.69,"low":37.75,"close":37.81,"volume":15394600,"rsi_14":55.3,"sma_20":39.14,"sma_60":44.95,"sma_120":47.21},{"date":"2025-05-06","open":38.3,"high":38.83,"low":37.97,"close":38.27,"volume":9333600,"rsi_14":58.26,"sma_20":39.16,"sma_60":44.82,"sma_120":47.11},{"date":"2025-05-07","open":38.48,"high":38.5,"low":37.72,"close":38.01,"volume":12661300,"rsi_14":53.26,"sma_20":39.31,"sma_60":44.66,"sma_120":47.01},{"date":"2025-05-08","open":39.05,"high":40.77,"low":38.63,"close":40.38,"volume":22520500,"rsi_14":58.87,"sma_20":39.37,"sma_60":44.54,"sma_120":46.94},{"date":"2025-05-09","open":40.89,"high":41.25,"low":40.38,"close":41.08,"volume":11651300,"rsi_14":66.05,"sma_20":39.65,"sma_60":44.45,"sma_120":46.86},{"date":"2025-05-12","open":42.99,"high":43.78,"low":42.59,"close":42.73,"volume":17874200,"rsi_14":68.47,"sma_20":39.96,"sma_60":44.38,"sma_120":46.81},{"date":"2025-05-13","open":42.81,"high":43.54,"low":42.56,"close":43.25,"volume":12907900,"rsi_14":70.88,"sma_20":40.29,"sma_60":44.32,"sma_120":46.76},{"date":"2025-05-14","open":42.75,"high":42.93,"low":42.49,"close":42.69,"volume":8668100,"rsi_14":65.75,"sma_20":40.59,"sma_60":44.24,"sma_120":46.7},{"date":"2025-05-15","open":41.9,"high":42.29,"low":41.31,"close":42.26,"volume":10017100,"rsi_14":63.21,"sma_20":40.84,"sma_60":44.11,"sma_120":46.64},{"date":"2025-05-16","open":42.54,"high":42.67,"low":41.56,"close":41.93,"volume":7579000,"rsi_14":60.93,"sma_20":41.0,"sma_60":43.96,"sma_120":46.58},{"date":"2025-05-19","open":41.44,"high":41.46,"low":40.81,"close":41.22,"volume":8309800,"rsi_14":58.07,"sma_20":41.17,"sma_60":43.83,"sma_120":46.5},{"date":"2025-05-20","open":41.22,"high":41.27,"low":40.65,"close":40.82,"volume":5922200,"rsi_14":60.72,"sma_20":41.26,"sma_60":43.69,"sma_120":46.42},{"date":"2025-05-21","open":40.86,"high":40.86,"low":40.05,"close":40.07,"volume":11243000,"rsi_14":53.04,"sma_20":41.33,"sma_60":43.56,"sma_120":46.34},{"date":"2025-05-22","open":39.78,"high":40.27,"low":39.13,"close":40.02,"volume":8588500,"rsi_14":52.09,"sma_20":41.36,"sma_60":43.44,"sma_120":46.27},{"date":"2025-05-23","open":39.54,"high":40.36,"low":39.37,"close":40.23,"volume":6511700,"rsi_14":62.86,"sma_20":41.41,"sma_60":43.32,"sma_120":46.19},{"date":"2025-05-27","open":40.43,"high":40.58,"low":40.0,"close":40.55,"volume":7682400,"rsi_14":62.32,"sma_20":41.47,"sma_60":43.2,"sma_120":46.12},{"date":"2025-05-28","open":40.76,"high":40.97,"low":40.0,"close":40.06,"volume":6722300,"rsi_14":60.84,"sma_20":41.5,"sma_60":43.11,"sma_120":46.04},{"date":"2025-05-29","open":40.33,"high":40.44,"low":39.83,"close":40.39,"volume":5927100,"rsi_14":50.13,"sma_20":41.61,"sma_60":43.02,"sma_120":45.96},{"date":"2025-05-30","open":40.0,"high":40.09,"low":39.47,"close":39.73,"volume":8919900,"rsi_14":40.92,"sma_20":41.62,"sma_60":42.94,"sma_120":45.9},{"date":"2025-06-02","open":40.72,"high":40.96,"low":39.95,"close":40.38,"volume":8003700,"rsi_14":31.55,"sma_20":41.67,"sma_60":42.87,"sma_120":45.84},{"date":"2025-06-03","open":40.42,"high":41.92,"low":39.91,"close":41.59,"volume":12204400,"rsi_14":38.32,"sma_20":41.86,"sma_60":42.8,"sma_120":45.8},{"date":"2025-06-04","open":41.56,"high":42.11,"low":40.64,"close":40.83,"volume":11577600,"rsi_14":37.25,"sma_20":41.99,"sma_60":42.71,"sma_120":45.74},{"date":"2025-06-05","open":41.19,"high":41.23,"low":40.63,"close":40.75,"volume":7011700,"rsi_14":39.13,"sma_20":42.13,"sma_60":42.63,"sma_120":45.69},{"date":"2025-06-06","open":41.05,"high":41.74,"low":41.05,"close":41.45,"volume":6850100,"rsi_14":46.68,"sma_20":42.19,"sma_60":42.57,"sma_120":45.64},{"date":"2025-06-09","open":41.89,"high":42.51,"low":41.62,"close":42.13,"volume":9766700,"rsi_14":56.21,"sma_20":42.24,"sma_60":42.54,"sma_120":45.6},{"date":"2025-06-10","open":42.56,"high":43.52,"low":42.43,"close":43.02,"volume":9153400,"rsi_14":62.97,"sma_20":42.24,"sma_60":42.49,"sma_120":45.57},{"date":"2025-06-11","open":43.47,"high":44.06,"low":42.95,"close":43.93,"volume":9400300,"rsi_14":73.45,"sma_20":42.27,"sma_60":42.45,"sma_120":45.55},{"date":"2025-06-12","open":43.57,"high":43.86,"low":43.16,"close":43.85,"volume":9681800,"rsi_14":73.17,"sma_20":42.31,"sma_60":42.4,"sma_120":45.54},{"date":"2025-06-13","open":45.62,"high":45.7,"low":44.67,"close":45.51,"volume":23657400,"rsi_14":77.39,"sma_20":42.47,"sma_60":42.38,"sma_120":45.54},{"date":"2025-06-16","open":45.16,"high":45.64,"low":43.94,"close":44.41,"volume":19689000,"rsi_14":68.17,"sma_20":42.58,"sma_60":42.33,"sma_120":45.54},{"date":"2025-06-17","open":45.05,"high":45.76,"low":44.5,"close":45.05,"volume":16066800,"rsi_14":73.46,"sma_20":42.76,"sma_60":42.3,"sma_120":45.53},{"date":"2025-06-18","open":45.32,"high":45.86,"low":44.22,"close":44.43,"volume":15678200,"rsi_14":68.26,"sma_20":42.94,"sma_60":42.26,"sma_120":45.51},{"date":"2025-06-20","open":44.64,"high":44.97,"low":44.44,"close":44.71,"volume":23635500,"rsi_14":73.66,"sma_20":43.16,"sma_60":42.2,"sma_120":45.49},{"date":"2025-06-23","open":45.94,"high":46.37,"low":42.72,"close":43.06,"volume":27895500,"rsi_14":61.14,"sma_20":43.31,"sma_60":42.11,"sma_120":45.45},{"date":"2025-06-24","open":41.77,"high":42.67,"low":41.31,"close":41.62,"volume":20545100,"rsi_14":49.09,"sma_20":43.36,"sma_60":41.99,"sma_120":45.4},{"date":"2025-06-25","open":41.57,"high":41.97,"low":41.26,"close":41.56,"volume":13625500,"rsi_14":52.37,"sma_20":43.4,"sma_60":41.88,"sma_120":45.35},{"date":"2025-06-26","open":41.64,"high":42.36,"low":41.51,"close":42.29,"volume":11949000,"rsi_14":55.87,"sma_20":43.51,"sma_60":41.78,"sma_120":45.3},{"date":"2025-06-27","open":42.42,"high":42.43,"low":41.47,"close":41.74,"volume":20707000,"rsi_14":50.27,"sma_20":43.56,"sma_60":41.67,"sma_120":45.24},{"date":"2025-06-30","open":41.53,"high":41.58,"low":41.08,"close":41.16,"volume":9624100,"rsi_14":44.48,"sma_20":43.63,"sma_60":41.55,"sma_120":45.17},{"date":"2025-07-01","open":41.22,"high":42.36,"low":40.81,"close":41.99,"volume":10608100,"rsi_14":45.37,"sma_20":43.7,"sma_60":41.53,"sma_120":45.1},{"date":"2025-07-02","open":42.55,"high":43.14,"low":41.9,"close":43.04,"volume":8795800,"rsi_14":46.03,"sma_20":43.76,"sma_60":41.59,"sma_120":45.04},{"date":"2025-07-03","open":42.86,"high":43.17,"low":42.77,"close":42.91,"volume":4579200,"rsi_14":45.83,"sma_20":43.85,"sma_60":41.67,"sma_120":44.98},{"date":"2025-07-07","open":42.63,"high":43.28,"low":41.92,"close":42.47,"volume":12454500,"rsi_14":34.92,"sma_20":43.93,"sma_60":41.79,"sma_120":44.91},{"date":"2025-07-08","open":42.48,"high":44.94,"low":42.43,"close":44.82,"volume":15729000,"rsi_14":51.82,"sma_20":44.09,"sma_60":41.88,"sma_120":44.86},{"date":"2025-07-09","open":44.66,"high":44.92,"low":44.31,"close":44.65,"volume":8685300,"rsi_14":48.15,"sma_20":44.21,"sma_60":42.03,"sma_120":44.8},{"date":"2025-07-10","open":44.37,"high":45.02,"low":43.82,"close":44.92,"volume":7672500,"rsi_14":52.33,"sma_20":44.3,"sma_60":42.17,"sma_120":44.74},{"date":"2025-07-11","open":44.76,"high":45.5,"low":44.69,"close":45.37,"volume":7604600,"rsi_14":53.11,"sma_20":44.38,"sma_60":42.31,"sma_120":44.69},{"date":"2025-07-14","open":45.03,"high":45.03,"low":43.69,"close":44.16,"volume":10955100,"rsi_14":55.34,"sma_20":44.39,"sma_60":42.43,"sma_120":44.64},{"date":"2025-07-15","open":44.03,"high":44.23,"low":41.62,"close":41.83,"volume":29967100,"rsi_14":50.92,"sma_20":44.2,"sma_60":42.5,"sma_120":44.57},{"date":"2025-07-16","open":42.03,"high":42.19,"low":41.2,"close":41.77,"volume":13669000,"rsi_14":50.92,"sma_20":44.07,"sma_60":42.55,"sma_120":44.51},{"date":"2025-07-17","open":41.72,"high":42.74,"low":41.5,"close":42.67,"volume":11308200,"rsi_14":51.69,"sma_20":43.95,"sma_60":42.63,"sma_120":44.45},{"date":"2025-07-18","open":43.14,"high":43.65,"low":42.38,"close":42.74,"volume":11723900,"rsi_14":54.6,"sma_20":43.86,"sma_60":42.69,"sma_120":44.4},{"date":"2025-07-21","open":42.86,"high":43.01,"low":42.09,"close":42.13,"volume":7429400,"rsi_14":54.46,"sma_20":43.73,"sma_60":42.74,"sma_120":44.35},{"date":"2025-07-22","open":42.28,"high":42.94,"low":42.17,"close":42.68,"volume":7747700,"rsi_14":53.23,"sma_20":43.71,"sma_60":42.79,"sma_120":44.3},{"date":"2025-07-23","open":42.89,"high":43.58,"low":42.66,"close":43.54,"volume":7440800,"rsi_14":52.4,"sma_20":43.81,"sma_60":42.86,"sma_120":44.27},{"date":"2025-07-24","open":43.43,"high":43.97,"low":43.2,"close":43.73,"volume":7445100,"rsi_14":53.88,"sma_20":43.92,"sma_60":42.93,"sma_120":44.23},{"date":"2025-07-25","open":43.76,"high":44.08,"low":43.39,"close":43.8,"volume":5640800,"rsi_14":56.59,"sma_20":44.0,"sma_60":43.0,"sma_120":44.22},{"date":"2025-07-28","open":44.19,"high":44.69,"low":44.12,"close":44.63,"volume":7675600,"rsi_14":48.86,"sma_20":44.14,"sma_60":43.1,"sma_120":44.21},{"date":"2025-07-29","open":44.51,"high":44.72,"low":43.72,"close":44.55,"volume":12012500,"rsi_14":49.37,"sma_20":44.32,"sma_60":43.19,"sma_120":44.19},{"date":"2025-07-30","open":44.21,"high":44.32,"low":43.15,"close":43.52,"volume":7880400,"rsi_14":42.37,"sma_20":44.39,"sma_60":43.25,"sma_120":44.17},{"date":"2025-07-31","open":43.04,"high":43.9,"low":42.96,"close":43.06,"volume":8419300,"rsi_14":37.46,"sma_20":44.39,"sma_60":43.34,"sma_120":44.14},{"date":"2025-08-01","open":42.71,"high":42.85,"low":41.67,"close":42.54,"volume":14411600,"rsi_14":40.5,"sma_20":44.37,"sma_60":43.41,"sma_120":44.11},{"date":"2025-08-04","open":41.98,"high":42.61,"low":41.77,"close":42.0,"volume":13041700,"rsi_14":51.23,"sma_20":44.35,"sma_60":43.47,"sma_120":44.07},{"date":"2025-08-05","open":42.12,"high":42.26,"low":41.6,"close":42.21,"volume":7979600,"rsi_14":53.18,"sma_20":44.22,"sma_60":43.5,"sma_120":44.02},{"date":"2025-08-06","open":42.44,"high":42.95,"low":41.47,"close":41.68,"volume":14901400,"rsi_14":42.45,"sma_20":44.07,"sma_60":43.5,"sma_120":43.98},{"date":"2025-08-07","open":43.02,"high":44.22,"low":42.64,"close":42.71,"volume":19232400,"rsi_14":49.8,"sma_20":43.95,"sma_60":43.5,"sma_120":43.94},{"date":"2025-08-08","open":42.83,"high":43.96,"low":42.59,"close":43.43,"volume":13395700,"rsi_14":58.48,"sma_20":43.85,"sma_60":43.5,"sma_120":43.91},{"date":"2025-08-11","open":43.46,"high":43.56,"low":42.74,"close":42.83,"volume":8904100,"rsi_14":50.96,"sma_20":43.78,"sma_60":43.5,"sma_120":43.87},{"date":"2025-08-12","open":42.99,"high":43.84,"low":42.75,"close":43.26,"volume":8256700,"rsi_14":48.04,"sma_20":43.86,"sma_60":43.51,"sma_120":43.81},{"date":"2025-08-13","open":43.15,"high":43.89,"low":43.0,"close":43.85,"volume":8117400,"rsi_14":50.77,"sma_20":43.96,"sma_60":43.54,"sma_120":43.75},{"date":"2025-08-14","open":43.72,"high":43.94,"low":43.1,"close":43.87,"volume":6943700,"rsi_14":50.39,"sma_20":44.02,"sma_60":43.58,"sma_120":43.7},{"date":"2025-08-15","open":43.79,"high":44.16,"low":43.45,"close":43.71,"volume":8764800,"rsi_14":43.34,"sma_20":44.07,"sma_60":43.62,"sma_120":43.66},{"date":"2025-08-18","open":43.1,"high":43.72,"low":42.79,"close":43.32,"volume":8605500,"rsi_14":41.52,"sma_20":44.14,"sma_60":43.68,"sma_120":43.62},{"date":"2025-08-19","open":43.16,"high":43.76,"low":42.83,"close":43.08,"volume":7332500,"rsi_14":46.58,"sma_20":44.15,"sma_60":43.72,"sma_120":43.58},{"date":"2025-08-20","open":43.07,"high":43.53,"low":42.74,"close":43.38,"volume":8073900,"rsi_14":52.57,"sma_20":44.15,"sma_60":43.77,"sma_120":43.54},{"date":"2025-08-21","open":43.24,"high":44.01,"low":42.93,"close":43.66,"volume":6643800,"rsi_14":59.32,"sma_20":44.14,"sma_60":43.82,"sma_120":43.51},{"date":"2025-08-22","open":43.92,"high":45.09,"low":43.86,"close":44.91,"volume":11276800,"rsi_14":71.55,"sma_20":44.2,"sma_60":43.9,"sma_120":43.5},{"date":"2025-08-25","open":44.81,"high":45.55,"low":44.62,"close":45.47,"volume":8649200,"rsi_14":72.93,"sma_20":44.24,"sma_60":43.98,"sma_120":43.5},{"date":"2025-08-26","open":45.12,"high":45.45,"low":44.62,"close":45.11,"volume":8983800,"rsi_14":74.79,"sma_20":44.27,"sma_60":44.07,"sma_120":43.51},{"date":"2025-08-27","open":45.03,"high":46.18,"low":44.95,"close":45.93,"volume":8590700,"rsi_14":73.98,"sma_20":44.39,"sma_60":44.16,"sma_120":43.52},{"date":"2025-08-28","open":46.03,"high":46.64,"low":45.65,"close":46.55,"volume":7998600,"rsi_14":73.63,"sma_20":44.57,"sma_60":44.24,"sma_120":43.52},{"date":"2025-08-29","open":46.59,"high":47.06,"low":46.49,"close":46.65,"volume":5796600,"rsi_14":81.25,"sma_20":44.78,"sma_60":44.34,"sma_120":43.52},{"date":"2025-09-02","open":46.5,"high":47.14,"low":46.11,"close":47.08,"volume":7540100,"rsi_14":81.25,"sma_20":45.04,"sma_60":44.44,"sma_120":43.54},{"date":"2025-09-03","open":46.68,"high":47.11,"low":45.12,"close":45.37,"volume":9513100,"rsi_14":60.49,"sma_20":45.2,"sma_60":44.5,"sma_120":43.54},{"date":"2025-09-04","open":45.37,"high":45.86,"low":44.09,"close":45.67,"volume":7596300,"rsi_14":61.98,"sma_20":45.41,"sma_60":44.56,"sma_120":43.55},{"date":"2025-09-05","open":45.31,"high":45.31,"low":44.32,"close":44.99,"volume":9840600,"rsi_14":57.91,"sma_20":45.52,"sma_60":44.59,"sma_120":43.54},{"date":"2025-09-08","open":45.22,"high":45.3,"low":43.87,"close":44.47,"volume":7573700,"rsi_14":57.01,"sma_20":45.58,"sma_60":44.6,"sma_120":43.53},{"date":"2025-09-09","open":44.82,"high":45.36,"low":44.2,"close":44.23,"volume":6085800,"rsi_14":57.07,"sma_20":45.65,"sma_60":44.61,"sma_120":43.51},{"date":"2025-09-10","open":44.45,"high":45.61,"low":44.3,"close":45.61,"volume":7474700,"rsi_14":61.09,"sma_20":45.75,"sma_60":44.61,"sma_120":43.49},{"date":"2025-09-11","open":45.01,"high":45.56,"low":44.9,"close":45.33,"volume":5064700,"rsi_14":57.93,"sma_20":45.82,"sma_60":44.62,"sma_120":43.48},{"date":"2025-09-12","open":45.56,"high":45.85,"low":44.97,"close":44.98,"volume":5328100,"rsi_14":49.03,"sma_20":45.86,"sma_60":44.61,"sma_120":43.46},{"date":"2025-09-15","open":45.17,"high":45.25,"low":44.5,"close":44.79,"volume":5727400,"rsi_14":44.12,"sma_20":45.91,"sma_60":44.61,"sma_120":43.44},{"date":"2025-09-16","open":45.09,"high":47.16,"low":45.01,"close":47.04,"volume":13816500,"rsi_14":58.74,"sma_20":46.08,"sma_60":44.65,"sma_120":43.43},{"date":"2025-09-17","open":46.63,"high":47.27,"low":46.24,"close":46.48,"volume":8920100,"rsi_14":51.67,"sma_20":46.25,"sma_60":44.7,"sma_120":43.4},{"date":"2025-09-18","open":46.36,"high":46.87,"low":46.05,"close":46.65,"volume":8438100,"rsi_14":49.18,"sma_20":46.4,"sma_60":44.78,"sma_120":43.39},{"date":"2025-09-19","open":46.65,"high":46.65,"low":45.29,"close":45.41,"volume":14274600,"rsi_14":42.65,"sma_20":46.48,"sma_60":44.85,"sma_120":43.36},{"date":"2025-09-22","open":45.06,"high":45.56,"low":44.76,"close":45.07,"volume":9758200,"rsi_14":38.74,"sma_20":46.47,"sma_60":44.89,"sma_120":43.33},{"date":"2025-09-23","open":45.42,"high":46.53,"low":45.31,"close":45.72,"volume":8996700,"rsi_14":50.66,"sma_20":46.47,"sma_60":44.95,"sma_120":43.31},{"date":"2025-09-24","open":46.19,"high":46.75,"low":45.95,"close":46.18,"volume":7333500,"rsi_14":51.52,"sma_20":46.52,"sma_60":45.03,"sma_120":43.29},{"date":"2025-09-25","open":45.96,"high":46.5,"low":45.76,"close":46.28,"volume":7482300,"rsi_14":56.25,"sma_20":46.52,"sma_60":45.1,"sma_120":43.32},{"date":"2025-09-26","open":46.5,"high":47.79,"low":46.37,"close":46.76,"volume":10208700,"rsi_14":62.17,"sma_20":46.52,"sma_60":45.16,"sma_120":43.37},{"date":"2025-09-29","open":47.52,"high":48.14,"low":46.97,"close":47.38,"volume":18526900,"rsi_14":66.48,"sma_20":46.54,"sma_60":45.23,"sma_120":43.45},{"date":"2025-09-30","open":46.73,"high":48.71,"low":45.74,"close":46.54,"volume":16686200,"rsi_14":55.43,"sma_20":46.5,"sma_60":45.3,"sma_120":43.54},{"date":"2025-10-01","open":46.75,"high":47.27,"low":46.42,"close":47.0,"volume":9794100,"rsi_14":59.62,"sma_20":46.58,"sma_60":45.33,"sma_120":43.61},{"date":"2025-10-02","open":47.14,"high":47.2,"low":43.18,"close":43.56,"volume":44032900,"rsi_14":43.99,"sma_20":46.46,"sma_60":45.31,"sma_120":43.67},{"date":"2025-10-03","open":44.29,"high":44.65,"low":43.9,"close":44.18,"volume":17360500,"rsi_14":47.5,"sma_20":46.4,"sma_60":45.29,"sma_120":43.73},{"date":"2025-10-06","open":44.32,"high":45.29,"low":43.98,"close":44.72,"volume":13261400,"rsi_14":38.93,"sma_20":46.4,"sma_60":45.28,"sma_120":43.79},{"date":"2025-10-07","open":44.57,"high":44.73,"low":44.14,"close":44.65,"volume":8613800,"rsi_14":40.85,"sma_20":46.41,"sma_60":45.28,"sma_120":43.86},{"date":"2025-10-08","open":44.69,"high":44.78,"low":43.99,"close":44.36,"volume":7592600,"rsi_14":38.72,"sma_20":46.35,"sma_60":45.32,"sma_120":43.91},{"date":"2025-10-09","open":44.68,"high":45.05,"low":43.73,"close":43.85,"volume":12263700,"rsi_14":41.72,"sma_20":46.28,"sma_60":45.35,"sma_120":43.95},{"date":"2025-10-10","open":43.46,"high":43.47,"low":41.52,"close":41.52,"volume":17095100,"rsi_14":34.4,"sma_20":46.1,"sma_60":45.33,"sma_120":43.98},{"date":"2025-10-13","open":42.23,"high":42.23,"low":41.5,"close":41.78,"volume":8521500,"rsi_14":32.11,"sma_20":45.95,"sma_60":45.31,"sma_120":44.0},{"date":"2025-10-14","open":41.31,"high":41.89,"low":40.9,"close":41.64,"volume":9011800,"rsi_14":28.76,"sma_20":45.67,"sma_60":45.3,"sma_120":44.02},{"date":"2025-10-15","open":41.86,"high":41.93,"low":41.01,"close":41.25,"volume":8304400,"rsi_14":27.09,"sma_20":45.41,"sma_60":45.27,"sma_120":44.03},{"date":"2025-10-16","open":41.36,"high":41.46,"low":39.9,"close":40.42,"volume":10736400,"rsi_14":22.07,"sma_20":45.09,"sma_60":45.21,"sma_120":44.04},{"date":"2025-10-17","open":40.19,"high":40.45,"low":39.91,"close":40.28,"volume":9536600,"rsi_14":17.33,"sma_20":44.83,"sma_60":45.15,"sma_120":44.04},{"date":"2025-10-20","open":40.34,"high":40.84,"low":40.23,"close":40.41,"volume":8811000,"rsi_14":19.81,"sma_20":44.6,"sma_60":45.09,"sma_120":44.05},{"date":"2025-10-21","open":40.38,"high":40.73,"low":40.01,"close":40.29,"volume":8563800,"rsi_14":15.78,"sma_20":44.32,"sma_60":45.01,"sma_120":44.06},{"date":"2025-10-22","open":40.6,"high":41.23,"low":40.28,"close":41.1,"volume":11053000,"rsi_14":32.83,"sma_20":44.06,"sma_60":44.95,"sma_120":44.07},{"date":"2025-10-23","open":42.49,"high":42.7,"low":42.08,"close":42.23,"volume":13814600,"rsi_14":37.39,"sma_20":43.86,"sma_60":44.92,"sma_120":44.09},{"date":"2025-10-24","open":42.35,"high":42.53,"low":41.89,"close":41.93,"volume":7213300,"rsi_14":31.31,"sma_20":43.61,"sma_60":44.9,"sma_120":44.12},{"date":"2025-10-27","open":42.21,"high":42.31,"low":41.48,"close":41.66,"volume":7546400,"rsi_14":30.5,"sma_20":43.32,"sma_60":44.88,"sma_120":44.14},{"date":"2025-10-28","open":41.37,"high":41.48,"low":40.2,"close":40.22,"volume":13300100,"rsi_14":26.48,"sma_20":43.0,"sma_60":44.85,"sma_120":44.16},{"date":"2025-10-29","open":40.19,"high":40.5,"low":39.86,"close":39.97,"volume":10870100,"rsi_14":27.3,"sma_20":42.64,"sma_60":44.81,"sma_120":44.15},{"date":"2025-10-30","open":39.71,"high":40.71,"low":39.49,"close":40.09,"volume":9556000,"rsi_14":38.72,"sma_20":42.47,"sma_60":44.78,"sma_120":44.14},{"date":"2025-10-31","open":40.19,"high":40.73,"low":40.04,"close":40.58,"volume":7211600,"rsi_14":40.84,"sma_20":42.28,"sma_60":44.74,"sma_120":44.12},{"date":"2025-11-03","open":40.43,"high":40.48,"low":39.71,"close":40.3,"volume":7293400,"rsi_14":40.0,"sma_20":42.06,"sma_60":44.68,"sma_120":44.09},{"date":"2025-11-04","open":39.61,"high":39.68,"low":39.15,"close":39.48,"volume":7720900,"rsi_14":37.57,"sma_20":41.8,"sma_60":44.62,"sma_120":44.06},{"date":"2025-11-05","open":39.48,"high":39.82,"low":39.15,"close":39.15,"volume":8251300,"rsi_14":40.42,"sma_20":41.53,"sma_60":44.55,"sma_120":44.03},{"date":"2025-11-06","open":39.4,"high":40.07,"low":39.23,"close":39.69,"volume":9987600,"rsi_14":45.8,"sma_20":41.32,"sma_60":44.47,"sma_120":44.01},{"date":"2025-11-07","open":39.8,"high":40.7,"low":39.7,"close":40.69,"volume":10788500,"rsi_14":51.75,"sma_20":41.28,"sma_60":44.41,"sma_120":44.0},{"date":"2025-11-10","open":40.99,"high":41.19,"low":40.27,"close":41.17,"volume":11909200,"rsi_14":55.3,"sma_20":41.25,"sma_60":44.37,"sma_120":44.0},{"date":"2025-11-11","open":41.78,"high":42.77,"low":41.17,"close":41.22,"volume":18086700,"rsi_14":50.79,"sma_20":41.23,"sma_60":44.33,"sma_120":44.0},{"date":"2025-11-12","open":40.73,"high":41.52,"low":40.72,"close":41.3,"volume":10927200,"rsi_14":42.75,"sma_20":41.23,"sma_60":44.29,"sma_120":44.01},{"date":"2025-11-13","open":41.53,"high":41.81,"low":41.04,"close":41.39,"volume":8678800,"rsi_14":45.66,"sma_20":41.28,"sma_60":44.26,"sma_120":44.02},{"date":"2025-11-14","open":41.4,"high":42.44,"low":41.29,"close":42.12,"volume":8617300,"rsi_14":53.38,"sma_20":41.37,"sma_60":44.23,"sma_120":44.02},{"date":"2025-11-17","open":41.9,"high":42.03,"low":40.99,"close":41.06,"volume":8093900,"rsi_14":56.72,"sma_20":41.41,"sma_60":44.16,"sma_120":44.03},{"date":"2025-11-18","open":40.88,"high":42.02,"low":40.58,"close":41.88,"volume":7963200,"rsi_14":63.9,"sma_20":41.49,"sma_60":44.09,"sma_120":44.04},{"date":"2025-11-19","open":40.92,"high":41.14,"low":40.32,"close":40.83,"volume":7098200,"rsi_14":54.73,"sma_20":41.47,"sma_60":44.02,"sma_120":44.04},{"date":"2025-11-20","open":41.14,"high":41.97,"low":40.55,"close":40.59,"volume":9657700,"rsi_14":50.07,"sma_20":41.39,"sma_60":43.92,"sma_120":44.04},{"date":"2025-11-21","open":40.39,"high":40.92,"low":39.79,"close":40.82,"volume":9210600,"rsi_14":53.41,"sma_20":41.33,"sma_60":43.82,"sma_120":44.03},{"date":"2025-11-24","open":40.78,"high":40.97,"low":40.01,"close":40.81,"volume":8834400,"rsi_14":59.94,"sma_20":41.29,"sma_60":43.72,"sma_120":44.03},{"date":"2025-11-25","open":40.59,"high":40.91,"low":40.24,"close":40.79,"volume":7738500,"rsi_14":62.81,"sma_20":41.32,"sma_60":43.61,"sma_120":44.02},{"date":"2025-11-26","open":40.77,"high":41.38,"low":40.71,"close":40.8,"volume":7116400,"rsi_14":59.43,"sma_20":41.36,"sma_60":43.53,"sma_120":44.01},{"date":"2025-11-28","open":40.8,"high":41.69,"low":40.77,"close":41.37,"volume":4155500,"rsi_14":56.26,"sma_20":41.42,"sma_60":43.45,"sma_120":44.0},{"date":"2025-12-01","open":41.2,"high":42.1,"low":41.16,"close":41.7,"volume":7506300,"rsi_14":55.04,"sma_20":41.48,"sma_60":43.39,"sma_120":43.99},{"date":"2025-12-02","open":41.59,"high":41.59,"low":40.79,"close":41.35,"volume":7984700,"rsi_14":51.15,"sma_20":41.53,"sma_60":43.33,"sma_120":43.97},{"date":"2025-12-03","open":41.65,"high":42.25,"low":41.62,"close":41.81,"volume":7062900,"rsi_14":54.29,"sma_20":41.65,"sma_60":43.29,"sma_120":43.95},{"date":"2025-12-04","open":41.86,"high":42.09,"low":41.66,"close":42.03,"volume":4929900,"rsi_14":55.25,"sma_20":41.8,"sma_60":43.23,"sma_120":43.92},{"date":"2025-12-05","open":41.92,"high":42.56,"low":41.75,"close":41.79,"volume":10015000,"rsi_14":47.1,"sma_20":41.91,"sma_60":43.17,"sma_120":43.89},{"date":"2025-12-08","open":41.22,"high":41.48,"low":40.57,"close":40.74,"volume":12415600,"rsi_14":47.1,"sma_20":41.91,"sma_60":43.1,"sma_120":43.85},{"date":"2025-12-09","open":40.53,"high":41.15,"low":40.42,"close":40.92,"volume":7143500,"rsi_14":40.4,"sma_20":41.9,"sma_60":43.03,"sma_120":43.82},{"date":"2025-12-10","open":41.1,"high":41.39,"low":40.78,"close":41.36,"volume":9376800,"rsi_14":53.59,"sma_20":41.89,"sma_60":42.93,"sma_120":43.79},{"date":"2025-12-11","open":40.71,"high":41.25,"low":40.52,"close":40.81,"volume":8317200,"rsi_14":49.89,"sma_20":41.85,"sma_60":42.83,"sma_120":43.77},{"date":"2025-12-12","open":40.96,"high":41.13,"low":40.53,"close":40.68,"volume":6832700,"rsi_14":45.79,"sma_20":41.81,"sma_60":42.73,"sma_120":43.76},{"date":"2025-12-15","open":40.64,"high":40.65,"low":39.4,"close":39.81,"volume":11340900,"rsi_14":38.21,"sma_20":41.68,"sma_60":42.63,"sma_120":43.74},{"date":"2025-12-16","open":39.42,"high":39.46,"low":38.44,"close":38.55,"volume":13132400,"rsi_14":30.88,"sma_20":41.54,"sma_60":42.51,"sma_120":43.7},{"date":"2025-12-17","open":38.94,"high":40.5,"low":38.89,"close":40.25,"volume":13941400,"rsi_14":45.19,"sma_20":41.44,"sma_60":42.42,"sma_120":43.69},{"date":"2025-12-18","open":40.16,"high":40.16,"low":39.17,"close":39.36,"volume":9025700,"rsi_14":36.69,"sma_20":41.36,"sma_60":42.3,"sma_120":43.67},{"date":"2025-12-19","open":39.38,"high":39.85,"low":39.2,"close":39.25,"volume":14408200,"rsi_14":33.61,"sma_20":41.28,"sma_60":42.17,"sma_120":43.64},{"date":"2025-12-22","open":39.54,"high":40.09,"low":39.46,"close":39.89,"volume":10172000,"rsi_14":40.05,"sma_20":41.22,"sma_60":42.05,"sma_120":43.61},{"date":"2025-12-23","open":39.92,"high":40.06,"low":39.35,"close":39.72,"volume":7796400,"rsi_14":35.83,"sma_20":41.15,"sma_60":41.92,"sma_120":43.58},{"date":"2025-12-24","open":39.72,"high":39.85,"low":39.57,"close":39.62,"volume":3613600,"rsi_14":33.66,"sma_20":41.08,"sma_60":41.8,"sma_120":43.55},{"date":"2025-12-26","open":39.5,"high":39.66,"low":39.08,"close":39.48,"volume":6111600,"rsi_14":34.03,"sma_20":41.01,"sma_60":41.67,"sma_120":43.5},{"date":"2025-12-29","open":39.71,"high":40.05,"low":39.53,"close":40.03,"volume":10977400,"rsi_14":43.73,"sma_20":40.93,"sma_60":41.61,"sma_120":43.46},{"date":"2025-12-30","open":40.12,"high":41.23,"low":40.07,"close":41.07,"volume":10912700,"rsi_14":49.47,"sma_20":40.88,"sma_60":41.55,"sma_120":43.42},{"date":"2025-12-31","open":41.07,"high":41.11,"low":40.61,"close":40.73,"volume":6963200,"rsi_14":46.32,"sma_20":40.84,"sma_60":41.48,"sma_120":43.38},{"date":"2026-01-02","open":40.85,"high":42.34,"low":40.65,"close":41.98,"volume":10798300,"rsi_14":56.36,"sma_20":40.84,"sma_60":41.43,"sma_120":43.36},{"date":"2026-01-05","open":42.64,"high":42.79,"low":40.01,"close":40.84,"volume":20512300,"rsi_14":50.78,"sma_20":40.76,"sma_60":41.37,"sma_120":43.34},{"date":"2026-01-06","open":40.98,"high":41.83,"low":40.86,"close":41.35,"volume":14049400,"rsi_14":57.8,"sma_20":40.73,"sma_60":41.32,"sma_120":43.34},{"date":"2026-01-07","open":41.02,"high":41.29,"low":40.35,"close":40.61,"volume":10700800,"rsi_14":61.0,"sma_20":40.71,"sma_60":41.3,"sma_120":43.31},{"date":"2026-01-08","open":40.79,"high":43.28,"low":40.65,"close":42.82,"volume":15670700,"rsi_14":63.08,"sma_20":40.79,"sma_60":41.31,"sma_120":43.31},{"date":"2026-01-09","open":43.19,"high":43.45,"low":42.28,"close":42.46,"volume":10168000,"rsi_14":66.63,"sma_20":40.85,"sma_60":41.32,"sma_120":43.31},{"date":"2026-01-12","open":42.6,"high":42.74,"low":41.85,"close":42.32,"volume":8081800,"rsi_14":66.42,"sma_20":40.93,"sma_60":41.34,"sma_120":43.3},{"date":"2026-01-13","open":42.93,"high":43.74,"low":42.65,"close":42.9,"volume":14046400,"rsi_14":66.2,"sma_20":41.04,"sma_60":41.37,"sma_120":43.29},{"date":"2026-01-14","open":43.09,"high":44.69,"low":43.04,"close":43.9,"volume":14345700,"rsi_14":70.65,"sma_20":41.24,"sma_60":41.43,"sma_120":43.29},{"date":"2026-01-15","open":43.12,"high":43.5,"low":42.4,"close":42.77,"volume":14135400,"rsi_14":64.06,"sma_20":41.46,"sma_60":41.47,"sma_120":43.28},{"date":"2026-01-16","open":42.67,"high":42.91,"low":42.23,"close":42.3,"volume":11064151,"rsi_14":61.19,"sma_20":41.46,"sma_60":43.46,"sma_120":44.01},{"date":"2026-01-20","open":42.37,"high":42.53,"low":41.66,"close":41.84,"volume":9322300,"rsi_14":57.96,"sma_20":41.69,"sma_60":41.51,"sma_120":43.23},{"date":"2026-01-21","open":42.32,"high":43.53,"low":42.32,"close":43.1,"volume":9276400,"rsi_14":58.75,"sma_20":41.88,"sma_60":41.52,"sma_120":43.22},{"date":"2026-01-22","open":42.74,"high":42.92,"low":41.95,"close":42.75,"volume":8623200,"rsi_14":58.65,"sma_20":42.02,"sma_60":41.53,"sma_120":43.21},{"date":"2026-01-23","open":43.38,"high":44.06,"low":43.28,"close":43.69,"volume":11408200,"rsi_14":57.53,"sma_20":42.22,"sma_60":41.56,"sma_120":43.22},{"date":"2026-01-26","open":44.23,"high":44.37,"low":43.2,"close":43.51,"volume":10221700,"rsi_14":62.87,"sma_20":42.42,"sma_60":41.61,"sma_120":43.23},{"date":"2026-01-27","open":43.65,"high":44.18,"low":43.42,"close":44.13,"volume":9205800,"rsi_14":63.29,"sma_20":42.66,"sma_60":41.67,"sma_120":43.24},{"date":"2026-01-28","open":44.58,"high":44.76,"low":43.97,"close":44.41,"volume":9806200,"rsi_14":69.01,"sma_20":42.88,"sma_60":41.74,"sma_120":43.26},{"date":"2026-01-29","open":45.73,"high":46.51,"low":44.88,"close":44.99,"volume":17850800,"rsi_14":62.96,"sma_20":43.07,"sma_60":41.81,"sma_120":43.27},{"date":"2026-01-30","open":44.82,"high":45.07,"low":43.92,"close":44.96,"volume":11482400,"rsi_14":65.6,"sma_20":43.29,"sma_60":41.89,"sma_120":43.28},{"date":"2026-02-02","open":43.45,"high":44.08,"low":43.24,"close":43.39,"volume":12146700,"rsi_14":55.65,"sma_20":43.36,"sma_60":41.95,"sma_120":43.28},{"date":"2026-02-03","open":43.58,"high":44.94,"low":42.9,"close":44.84,"volume":11361400,"rsi_14":59.35,"sma_20":43.56,"sma_60":42.04,"sma_120":43.29},{"date":"2026-02-04","open":44.86,"high":46.34,"low":44.86,"close":46.25,"volume":18471800,"rsi_14":60.92,"sma_20":43.81,"sma_60":42.15,"sma_120":43.31},{"date":"2026-02-05","open":45.32,"high":45.61,"low":44.1,"close":44.67,"volume":11951500,"rsi_14":58.5,"sma_20":44.01,"sma_60":42.21,"sma_120":43.31},{"date":"2026-02-06","open":44.46,"high":45.96,"low":44.43,"close":45.88,"volume":8746400,"rsi_14":64.98,"sma_20":44.17,"sma_60":42.29,"sma_120":43.33},{"date":"2026-02-09","open":45.82,"high":46.37,"low":45.54,"close":46.22,"volume":6827800,"rsi_14":68.51,"sma_20":44.36,"sma_60":42.37,"sma_120":43.35},{"date":"2026-02-10","open":46.27,"high":46.3,"low":45.63,"close":45.84,"volume":8470310,"rsi_14":74.04,"sma_20":41.71,"sma_60":43.47,"sma_120":44.03},{"date":"2026-02-11","open":46.56,"high":47.25,"low":46.4,"close":46.8,"volume":11926530,"rsi_14":76.37,"sma_20":42.03,"sma_60":43.5,"sma_120":44.05},{"date":"2026-02-12","open":46.56,"high":46.61,"low":44.44,"close":45.06,"volume":12430690,"rsi_14":65.01,"sma_20":42.3,"sma_60":43.5,"sma_120":44.06},{"date":"2026-02-13","open":44.88,"high":46.09,"low":44.85,"close":45.64,"volume":8621486,"rsi_14":66.4,"sma_20":42.61,"sma_60":43.5,"sma_120":44.05},{"date":"2026-02-17","open":45.81,"high":46.3,"low":44.62,"close":45.51,"volume":8297119,"rsi_14":63.65,"sma_20":42.9,"sma_60":43.5,"sma_120":44.06},{"date":"2026-02-18","open":46.1,"high":46.99,"low":45.83,"close":46.67,"volume":14138700,"rsi_14":58.63,"sma_20":45.34,"sma_60":42.8,"sma_120":43.41},{"date":"2026-02-19","open":49.29,"high":51.73,"low":49.15,"close":51.05,"volume":35384000,"rsi_14":67.93,"sma_20":45.74,"sma_60":42.97,"sma_120":43.44},{"date":"2026-02-20","open":50.94,"high":51.72,"low":50.13,"close":51.35,"volume":16536751,"rsi_14":80.7,"sma_20":43.42,"sma_60":43.6,"sma_120":44.11},{"date":"2026-02-23","open":51.76,"high":52.83,"low":51.52,"close":51.94,"volume":13782700,"rsi_14":76.44,"sma_20":46.59,"sma_60":43.32,"sma_120":43.52},{"date":"2026-02-24","open":51.79,"high":51.99,"low":50.59,"close":51.46,"volume":9450505,"rsi_14":79.83,"sma_20":43.93,"sma_60":43.71,"sma_120":44.16},{"date":"2026-02-25","open":51.54,"high":51.65,"low":50.14,"close":50.46,"volume":8637753,"rsi_14":80.06,"sma_20":44.39,"sma_60":43.76,"sma_120":44.21},{"date":"2026-02-26","open":49.83,"high":51.49,"low":49.34,"close":50.95,"volume":11315976,"rsi_14":81.88,"sma_20":44.86,"sma_60":43.83,"sma_120":44.27},{"date":"2026-02-27","open":52.19,"high":52.74,"low":51.38,"close":52.58,"volume":13123222,"rsi_14":83.35,"sma_20":45.41,"sma_60":43.93,"sma_120":44.36},{"date":"2026-03-02","open":55.71,"high":55.83,"low":52.84,"close":53.7,"volume":32375056,"rsi_14":84.39,"sma_20":45.99,"sma_60":44.06,"sma_120":44.45},{"date":"2026-03-03","open":54.76,"high":54.76,"low":52.56,"close":53.18,"volume":24021014,"rsi_14":82.26,"sma_20":46.59,"sma_60":44.2,"sma_120":44.54},{"date":"2026-03-04","open":51.88,"high":53.35,"low":51.88,"close":53.11,"volume":14781613,"rsi_14":72.38,"sma_20":49.38,"sma_60":44.57,"sma_120":43.9},{"date":"2026-03-05","open":53.49,"high":54.09,"low":52.66,"close":52.74,"volume":17251578,"rsi_14":80.11,"sma_20":49.71,"sma_60":44.75,"sma_120":43.96},{"date":"2026-03-06","open":53.69,"high":54.65,"low":52.8,"close":53.68,"volume":30455692,"rsi_14":80.66,"sma_20":50.16,"sma_60":44.96,"sma_120":44.03},{"date":"2026-03-09","open":53.92,"high":55.56,"low":53.58,"close":54.5,"volume":32649742,"rsi_14":82.45,"sma_20":50.6,"sma_60":45.19,"sma_120":44.11},{"date":"2026-03-10","open":53.08,"high":53.76,"low":51.81,"close":52.88,"volume":24484544,"rsi_14":70.43,"sma_20":50.92,"sma_60":45.38,"sma_120":44.15},{"date":"2026-03-11","open":53.22,"high":55.36,"low":53.16,"close":55.33,"volume":20449520,"rsi_14":65.86,"sma_20":51.38,"sma_60":45.61,"sma_120":44.22},{"date":"2026-03-12","open":56.47,"high":58.88,"low":56.16,"close":58.15,"volume":39284471,"rsi_14":71.51,"sma_20":51.94,"sma_60":45.9,"sma_120":44.31},{"date":"2026-03-13","open":57.44,"high":58.07,"low":56.8,"close":57.62,"volume":16303327,"rsi_14":70.34,"sma_20":51.96,"sma_60":45.29,"sma_120":45.3},{"date":"2026-03-16","open":57.08,"high":57.72,"low":56.45,"close":56.99,"volume":15133131,"rsi_14":67.23,"sma_20":52.51,"sma_60":45.5,"sma_120":45.4},{"date":"2026-03-17","open":57.24,"high":58.0,"low":57.03,"close":57.47,"volume":13180488,"rsi_14":72.94,"sma_20":53.71,"sma_60":46.79,"sma_120":44.6},{"date":"2026-03-18","open":57.98,"high":58.55,"low":57.68,"close":58.12,"volume":16104993,"rsi_14":73.21,"sma_20":54.27,"sma_60":47.1,"sma_120":44.7},{"date":"2026-03-19","open":58.66,"high":60.45,"low":58.59,"close":59.31,"volume":24790653,"rsi_14":72.38,"sma_20":54.68,"sma_60":47.43,"sma_120":44.8},{"date":"2026-03-20","open":59.41,"high":61.09,"low":59.36,"close":60.43,"volume":25484479,"rsi_14":72.42,"sma_20":55.12,"sma_60":47.77,"sma_120":44.91},{"date":"2026-03-23","open":58.23,"high":60.47,"low":57.84,"close":60.04,"volume":23805468,"rsi_14":72.87,"sma_20":55.51,"sma_60":46.74,"sma_120":46.03},{"date":"2026-03-24","open":60.5,"high":61.83,"low":60.33,"close":60.97,"volume":14732618,"rsi_14":74.98,"sma_20":55.98,"sma_60":47.05,"sma_120":46.18},{"date":"2026-03-25","open":60.03,"high":61.98,"low":59.97,"close":61.57,"volume":14016785,"rsi_14":77.73,"sma_20":56.52,"sma_60":47.38,"sma_120":46.34},{"date":"2026-03-26","open":62.07,"high":64.15,"low":61.86,"close":64.07,"volume":20658935,"rsi_14":79.75,"sma_20":57.17,"sma_60":47.75,"sma_120":46.51},{"date":"2026-03-27","open":64.21,"high":65.7,"low":63.94,"close":65.02,"volume":20170903,"rsi_14":79.89,"sma_20":57.78,"sma_60":48.16,"sma_120":46.69},{"date":"2026-03-30","open":65.32,"high":66.75,"low":65.32,"close":65.94,"volume":23021621,"rsi_14":90.39,"sma_20":58.38,"sma_60":48.58,"sma_120":46.87},{"date":"2026-03-31","open":65.67,"high":67.14,"low":62.49,"close":64.71,"volume":34955870,"rsi_14":81.21,"sma_20":58.95,"sma_60":48.98,"sma_120":47.03},{"date":"2026-04-01","open":63.79,"high":65.27,"low":60.89,"close":61.95,"volume":28329535,"rsi_14":62.73,"sma_20":59.38,"sma_60":49.34,"sma_120":47.17},{"date":"2026-04-02","open":64.31,"high":65.72,"low":62.08,"close":62.68,"volume":22356776,"rsi_14":66.74,"sma_20":59.87,"sma_60":49.69,"sma_120":47.32},{"date":"2026-04-06","open":62.6,"high":63.05,"low":61.9,"close":62.67,"volume":11676400,"rsi_14":69.6,"sma_20":60.31,"sma_60":50.02,"sma_120":47.47},{"date":"2026-04-07","open":63.22,"high":63.99,"low":62.18,"close":62.65,"volume":13460369,"rsi_14":68.39,"sma_20":60.7,"sma_60":50.36,"sma_120":47.63},{"date":"2026-04-08","open":56.91,"high":59.71,"low":56.0,"close":59.5,"volume":25788975,"rsi_14":54.15,"sma_20":61.04,"sma_60":50.66,"sma_120":47.77},{"date":"2026-04-09","open":59.83,"high":60.45,"low":57.97,"close":58.26,"volume":15496726,"rsi_14":46.82,"sma_20":61.18,"sma_60":50.95,"sma_120":47.9},{"date":"2026-04-10","open":57.78,"high":58.55,"low":57.37,"close":57.71,"volume":10476678,"rsi_14":41.56,"sma_20":61.16,"sma_60":51.24,"sma_120":48.02},{"date":"2026-04-13","open":58.35,"high":58.97,"low":57.14,"close":57.8,"volume":14483186,"rsi_14":42.79,"sma_20":61.17,"sma_60":51.53,"sma_120":48.15},{"date":"2026-04-14","open":56.66,"high":56.74,"low":54.85,"close":55.13,"volume":16461838,"rsi_14":33.24,"sma_20":61.08,"sma_60":51.77,"sma_120":48.25},{"date":"2026-04-15","open":55.2,"high":56.14,"low":54.87,"close":55.58,"volume":12237976,"rsi_14":32.58,"sma_20":60.98,"sma_60":52.01,"sma_120":48.35},{"date":"2026-04-16","open":55.93,"high":56.8,"low":55.36,"close":56.61,"volume":10022424,"rsi_14":26.29,"sma_20":60.9,"sma_60":52.29,"sma_120":48.46},{"date":"2026-04-17","open":53.42,"high":53.78,"low":51.72,"close":53.55,"volume":24183756,"rsi_14":17.98,"sma_20":60.62,"sma_60":52.53,"sma_120":48.54},{"date":"2026-04-20","open":53.87,"high":54.71,"low":53.63,"close":54.23,"volume":11503633,"rsi_14":16.88,"sma_20":60.3,"sma_60":52.76,"sma_120":48.62},{"date":"2026-04-21","open":54.25,"high":56.22,"low":54.07,"close":56.07,"volume":15402518,"rsi_14":26.39,"sma_20":60.11,"sma_60":53.01,"sma_120":48.71},{"date":"2026-04-22","open":56.35,"high":56.85,"low":55.95,"close":56.79,"volume":9488316,"rsi_14":34.11,"sma_20":59.9,"sma_60":53.27,"sma_120":48.82},{"date":"2026-04-23","open":57.25,"high":57.75,"low":56.59,"close":57.57,"volume":9731243,"rsi_14":34.29,"sma_20":59.7,"sma_60":53.54,"sma_120":48.93},{"date":"2026-04-24","open":57.34,"high":57.49,"low":56.26,"close":56.86,"volume":7851207,"rsi_14":32.88,"sma_20":59.33,"sma_60":53.79,"sma_120":49.04},{"date":"2026-04-27","open":57.1,"high":57.75,"low":56.69,"close":57.01,"volume":7551965,"rsi_14":33.53,"sma_20":58.93,"sma_60":54.04,"sma_120":49.15},{"date":"2026-04-28","open":57.84,"high":58.73,"low":57.66,"close":58.34,"volume":12734568,"rsi_14":46.19,"sma_20":58.55,"sma_60":54.31,"sma_120":49.27},{"date":"2026-04-29","open":59.07,"high":60.51,"low":58.34,"close":60.48,"volume":13771777,"rsi_14":56.87,"sma_20":58.34,"sma_60":54.62,"sma_120":49.39},{"date":"2026-04-30","open":59.32,"high":60.47,"low":58.66,"close":60.31,"volume":12990352,"rsi_14":58.18,"sma_20":58.25,"sma_60":54.93,"sma_120":49.51},{"date":"2026-05-01","open":59.77,"high":59.84,"low":57.64,"close":58.44,"volume":13859603,"rsi_14":51.9,"sma_20":58.04,"sma_60":55.21,"sma_120":49.62},{"date":"2026-05-04","open":58.98,"high":60.11,"low":58.43,"close":60.0,"volume":10361570,"rsi_14":64.78,"sma_20":57.91,"sma_60":55.53,"sma_120":49.73},{"date":"2026-05-05","open":59.35,"high":59.76,"low":58.9,"close":59.07,"volume":9435124,"rsi_14":60.42,"sma_20":57.73,"sma_60":55.83,"sma_120":49.83},{"date":"2026-05-06","open":55.27,"high":56.43,"low":54.49,"close":54.87,"volume":20697286,"rsi_14":45.48,"sma_20":57.49,"sma_60":56.06,"sma_120":49.89},{"date":"2026-05-07","open":53.66,"high":54.09,"low":52.94,"close":53.7,"volume":18219345,"rsi_14":50.44,"sma_20":57.27,"sma_60":56.27,"sma_120":49.94},{"date":"2026-05-08","open":53.67,"high":54.0,"low":52.74,"close":52.79,"volume":12962030,"rsi_14":46.12,"sma_20":57.02,"sma_60":56.46,"sma_120":49.99},{"date":"2026-05-11","open":53.77,"high":55.21,"low":53.77,"close":54.89,"volume":13719764,"rsi_14":46.81,"sma_20":56.87,"sma_60":56.67,"sma_120":50.06},{"date":"2026-05-12","open":55.55,"high":56.17,"low":54.92,"close":56.01,"volume":10639150,"rsi_14":47.96,"sma_20":56.92,"sma_60":56.83,"sma_120":50.15},{"date":"2026-05-13","open":55.96,"high":56.1,"low":55.22,"close":55.93,"volume":6925418,"rsi_14":45.51,"sma_20":56.93,"sma_60":56.98,"sma_120":50.24},{"date":"2026-05-14","open":55.75,"high":57.01,"low":55.59,"close":56.58,"volume":8768439,"rsi_14":49.27,"sma_20":56.93,"sma_60":57.17,"sma_120":50.34},{"date":"2026-05-15","open":57.67,"high":59.43,"low":57.3,"close":59.35,"volume":16712328,"rsi_14":55.57,"sma_20":57.22,"sma_60":57.4,"sma_120":50.45},{"date":"2026-05-18","open":58.63,"high":59.97,"low":58.06,"close":59.43,"volume":12276319,"rsi_14":52.76,"sma_20":57.49,"sma_60":57.63,"sma_120":50.56},{"date":"2026-05-19","open":59.86,"high":60.66,"low":59.36,"close":60.42,"volume":12682631,"rsi_14":49.89,"sma_20":57.71,"sma_60":57.77,"sma_120":50.69},{"date":"2026-05-20","open":60.23,"high":60.96,"low":58.56,"close":58.6,"volume":12391702,"rsi_14":45.81,"sma_20":57.8,"sma_60":57.89,"sma_120":50.8},{"date":"2026-05-21","open":60.38,"high":60.56,"low":57.76,"close":58.56,"volume":14021543,"rsi_14":50.32,"sma_20":57.84,"sma_60":58.02,"sma_120":50.89},{"date":"2026-05-22","open":58.42,"high":58.9,"low":57.81,"close":58.54,"volume":7923085,"rsi_14":45.75,"sma_20":57.93,"sma_60":58.14,"sma_120":50.99},{"date":"2026-05-26","open":58.14,"high":58.83,"low":57.2,"close":57.2,"volume":10569968,"rsi_14":44.6,"sma_20":57.94,"sma_60":58.22,"sma_120":51.07},{"date":"2026-05-27","open":56.34,"high":57.65,"low":55.45,"close":56.63,"volume":11363763,"rsi_14":56.44,"sma_20":57.85,"sma_60":58.26,"sma_120":51.16},{"date":"2026-05-28","open":57.48,"high":57.94,"low":56.71,"close":57.06,"volume":10911313,"rsi_14":62.97,"sma_20":57.68,"sma_60":58.32,"sma_120":51.26},{"date":"2026-05-29","open":56.79,"high":56.79,"low":55.77,"close":56.37,"volume":14401174,"rsi_14":64.26,"sma_20":57.49,"sma_60":58.37,"sma_120":51.34},{"date":"2026-06-01","open":57.68,"high":59.62,"low":57.6,"close":58.65,"volume":12362372,"rsi_14":64.58,"sma_20":57.49,"sma_60":58.47,"sma_120":51.44},{"date":"2026-06-02","open":57.74,"high":59.14,"low":57.57,"close":58.82,"volume":9612561,"rsi_14":61.75,"sma_20":57.44,"sma_60":58.55,"sma_120":51.55},{"date":"2026-06-03","open":59.25,"high":60.23,"low":58.85,"close":59.37,"volume":8662919,"rsi_14":63.96,"sma_20":57.45,"sma_60":58.63,"sma_120":51.65},{"date":"2026-06-04","open":58.38,"high":58.68,"low":57.87,"close":58.4,"volume":8535899,"rsi_14":57.08,"sma_20":57.63,"sma_60":58.72,"sma_120":51.73},{"date":"2026-06-05","open":58.53,"high":58.62,"low":56.59,"close":56.67,"volume":8194306,"rsi_14":38.53,"sma_20":57.78,"sma_60":58.74,"sma_120":51.82},{"date":"2026-06-08","open":57.15,"high":57.9,"low":56.92,"close":57.22,"volume":8703551,"rsi_14":40.9,"sma_20":58.0,"sma_60":58.73,"sma_120":51.9},{"date":"2026-06-09","open":56.66,"high":56.81,"low":55.36,"close":56.29,"volume":11180048,"rsi_14":32.89,"sma_20":58.07,"sma_60":58.7,"sma_120":52.0},{"date":"2026-06-10","open":56.97,"high":58.46,"low":56.65,"close":57.1,"volume":9048559,"rsi_14":41.9,"sma_20":58.11,"sma_60":58.7,"sma_120":52.1},{"date":"2026-06-11","open":57.51,"high":58.2,"low":55.46,"close":55.47,"volume":12019935,"rsi_14":36.51,"sma_20":58.08,"sma_60":58.66,"sma_120":52.19},{"date":"2026-06-12","open":54.74,"high":57.32,"low":54.6,"close":56.54,"volume":10460984,"rsi_14":41.5,"sma_20":58.06,"sma_60":58.63,"sma_120":52.28},{"date":"2026-06-15","open":53.45,"high":54.98,"low":53.11,"close":54.46,"volume":10657306,"rsi_14":39.42,"sma_20":57.8,"sma_60":58.55,"sma_120":52.36},{"date":"2026-06-16","open":53.7,"high":54.17,"low":53.4,"close":53.67,"volume":9747735,"rsi_14":38.86,"sma_20":57.5,"sma_60":58.43,"sma_120":52.43},{"date":"2026-06-17","open":53.48,"high":53.99,"low":52.83,"close":53.04,"volume":8258234,"rsi_14":35.41,"sma_20":57.12,"sma_60":58.31,"sma_120":52.52},{"date":"2026-06-18","open":52.4,"high":52.41,"low":51.19,"close":51.82,"volume":13871778,"rsi_14":34.1,"sma_20":56.77,"sma_60":58.15,"sma_120":52.6},{"date":"2026-06-22","open":52.02,"high":52.28,"low":51.11,"close":52.0,"volume":9212291,"rsi_14":23.48,"sma_20":56.42,"sma_60":57.99,"sma_120":52.68},{"date":"2026-06-23","open":52.1,"high":52.58,"low":51.66,"close":52.23,"volume":9887728,"rsi_14":23.89,"sma_20":56.1,"sma_60":57.79,"sma_120":52.77},{"date":"2026-06-24","open":51.0,"high":51.38,"low":50.3,"close":51.09,"volume":7858064,"rsi_14":18.83,"sma_20":55.78,"sma_60":57.55,"sma_120":52.85},{"date":"2026-06-25","open":51.09,"high":51.75,"low":50.44,"close":51.21,"volume":7428067,"rsi_14":21.06,"sma_20":55.49,"sma_60":57.3,"sma_120":52.94},{"date":"2026-06-26","open":50.94,"high":51.07,"low":49.85,"close":49.99,"volume":12790869,"rsi_14":21.85,"sma_20":55.13,"sma_60":57.05,"sma_120":53.01},{"date":"2026-06-29","open":50.01,"high":50.41,"low":49.05,"close":49.09,"volume":9708701,"rsi_14":16.94,"sma_20":54.75,"sma_60":56.83,"sma_120":53.08},{"date":"2026-06-30","open":49.18,"high":49.72,"low":48.55,"close":48.57,"volume":10121388,"rsi_14":17.51,"sma_20":54.23,"sma_60":56.59,"sma_120":53.14},{"date":"2026-07-01","open":48.38,"high":48.72,"low":47.77,"close":47.94,"volume":8495666,"rsi_14":12.94,"sma_20":53.67,"sma_60":56.34,"sma_120":53.18},{"date":"2026-07-02","open":48.44,"high":48.97,"low":48.27,"close":48.91,"volume":8553606,"rsi_14":21.9,"sma_20":53.14,"sma_60":56.11,"sma_120":53.23},{"date":"2026-07-06","open":48.71,"high":49.27,"low":48.69,"close":48.81,"volume":6667401,"rsi_14":13.99,"sma_20":52.65,"sma_60":55.92,"sma_120":53.29},{"date":"2026-07-07","open":49.41,"high":51.88,"low":49.38,"close":51.68,"volume":11662005,"rsi_14":37.85,"sma_20":52.38,"sma_60":55.81,"sma_120":53.38},{"date":"2026-07-08","open":52.9,"high":54.89,"low":52.47,"close":53.59,"volume":20822332,"rsi_14":49.6,"sma_20":52.19,"sma_60":55.73,"sma_120":53.49},{"date":"2026-07-09","open":52.87,"high":52.94,"low":52.0,"close":52.3,"volume":8296430,"rsi_14":47.22,"sma_20":51.98,"sma_60":55.64,"sma_120":53.58},{"date":"2026-07-10","open":52.53,"high":53.06,"low":51.87,"close":52.89,"volume":6593058,"rsi_14":54.17,"sma_20":51.76,"sma_60":55.6,"sma_120":53.68},{"date":"2026-07-13","open":54.09,"high":55.11,"low":53.45,"close":54.81,"volume":12864190,"rsi_14":59.79,"sma_20":51.73,"sma_60":55.58,"sma_120":53.8},{"date":"2026-07-14","open":55.0,"high":55.49,"low":53.81,"close":54.57,"volume":11115188,"rsi_14":58.19,"sma_20":51.63,"sma_60":55.54,"sma_120":53.92},{"date":"2026-07-15","open":54.56,"high":54.66,"low":52.95,"close":53.77,"volume":8792013,"rsi_14":59.56,"sma_20":51.6,"sma_60":55.54,"sma_120":54.04},{"date":"2026-07-16","open":53.91,"high":54.2,"low":53.53,"close":53.65,"volume":6536142,"rsi_14":58.69,"sma_20":51.6,"sma_60":55.53,"sma_120":54.15},{"date":"2026-07-17","open":54.65,"high":55.17,"low":54.01,"close":54.86,"volume":7919257,"rsi_14":67.29,"sma_20":51.69,"sma_60":55.5,"sma_120":54.26},{"date":"2026-07-20","open":54.21,"high":55.67,"low":54.0,"close":55.19,"volume":7887310,"rsi_14":72.62,"sma_20":51.86,"sma_60":55.47,"sma_120":54.37},{"date":"2026-07-21","open":55.54,"high":56.5,"low":55.36,"close":56.5,"volume":7558386,"rsi_14":77.74,"sma_20":52.08,"sma_60":55.45,"sma_120":54.49},{"date":"2026-07-22","open":57.47,"high":57.82,"low":57.09,"close":57.5,"volume":7569993,"rsi_14":82.61,"sma_20":52.35,"sma_60":55.46,"sma_120":54.62},{"date":"2026-07-23","open":58.64,"high":58.99,"low":57.5,"close":57.6,"volume":9043807,"rsi_14":81.53,"sma_20":52.67,"sma_60":55.46,"sma_120":54.75},{"date":"2026-07-24","open":57.3,"high":57.93,"low":56.83,"close":57.3,"volume":8129530,"rsi_14":80.31,"sma_20":52.98,"sma_60":55.44,"sma_120":54.87},{"date":"2026-07-27","open":55.54,"high":56.49,"low":54.91,"close":54.93,"volume":8471829,"rsi_14":62.0,"sma_20":53.22,"sma_60":55.34,"sma_120":54.98},{"date":"2026-07-28","open":55.0,"high":55.42,"low":53.75,"close":53.93,"volume":7922894,"rsi_14":51.39,"sma_20":53.47,"sma_60":55.23,"sma_120":55.08},{"date":"2026-07-29","open":55.73,"high":56.31,"low":55.33,"close":56.03,"volume":9568802,"rsi_14":63.98,"sma_20":53.84,"sma_60":55.19,"sma_120":55.2},{"date":"2026-07-30","open":55.04,"high":55.98,"low":54.73,"close":55.95,"volume":6281796,"rsi_14":61.85,"sma_20":54.24,"sma_60":55.12,"sma_120":55.32},{"date":"2026-07-31","open":56.0,"high":57.1,"low":55.55,"close":57.07,"volume":6836510,"rsi_14":59.34,"sma_20":54.65,"sma_60":55.08,"sma_120":55.45},{"date":"2026-08-03","open":55.64,"high":56.12,"low":54.86,"close":55.47,"volume":8665146,"rsi_14":53.35,"sma_20":54.98,"sma_60":55.08,"sma_120":55.78},{"date":"2026-08-04","open":54.3,"high":55.37,"low":53.76,"close":55.09,"volume":9032472,"rsi_14":55.07,"sma_20":55.15,"sma_60":55.1,"sma_120":55.86},{"date":"2026-08-05","open":55.49,"high":55.59,"low":53.66,"close":53.81,"volume":8614352,"rsi_14":50.6,"sma_20":55.16,"sma_60":55.12,"sma_120":55.91},{"date":"2026-08-06","open":56.43,"high":57.35,"low":55.82,"close":56.04,"volume":16224511},{"date":"2026-08-07","open":55.75,"high":56.45,"low":55.13,"close":55.91,"volume":7683234,"rsi_14":52.4,"sma_20":55.5,"sma_60":55.13,"sma_120":56.08},{"date":"2026-08-10","open":56.62,"high":58.73,"low":56.6,"close":58.65,"volume":9416388},{"date":"2026-08-11","open":58.48,"high":59.55,"low":58.39,"close":59.06,"volume":7724015,"rsi_14":54.92,"sma_20":55.92,"sma_60":55.2,"sma_120":56.29},{"date":"2026-08-12","open":58.5,"high":58.87,"low":58.26,"close":58.55,"volume":7529163},{"date":"2026-08-13","open":57.74,"high":58.07,"low":57.17,"close":57.7,"volume":8681966,"rsi_14":51.19,"sma_20":56.36,"sma_60":55.15,"sma_120":56.39},{"date":"2026-08-14","open":58.13,"high":58.94,"low":57.83,"close":58.36,"volume":6745129,"rsi_14":61.37,"sma_20":56.53,"sma_60":55.11,"sma_120":56.44},{"date":"2026-08-17","open":58.51,"high":59.14,"low":58.06,"close":59.04,"volume":6575396,"rsi_14":67.3,"sma_20":56.72,"sma_60":55.12,"sma_120":56.5},{"date":"2026-08-18","open":59.97,"high":60.16,"low":59.04,"close":59.8,"volume":7942599,"rsi_14":64.04,"sma_20":56.89,"sma_60":55.13,"sma_120":56.58},{"date":"2026-08-19","open":60.02,"high":60.83,"low":59.75,"close":60.09,"volume":7899060,"rsi_14":65.18,"sma_20":57.02,"sma_60":55.15,"sma_120":56.65},{"date":"2026-08-20","open":61.0,"high":62.15,"low":60.94,"close":61.52,"volume":8957707},{"date":"2026-08-21","open":61.53,"high":61.78,"low":61.2,"close":61.3,"volume":6456499,"rsi_14":73.19,"sma_20":57.41,"sma_60":55.29,"sma_120":56.78},{"date":"2026-08-24","open":61.0,"high":61.23,"low":59.39,"close":60.11,"volume":6933956,"rsi_14":68.76,"sma_20":57.67,"sma_60":55.34,"sma_120":56.83},{"date":"2026-08-25","open":59.07,"high":59.36,"low":58.37,"close":58.41,"volume":6828950},{"date":"2026-08-26","open":57.75,"high":58.98,"low":57.54,"close":58.62,"volume":6207187,"rsi_14":60.97,"sma_20":58.03,"sma_60":55.37,"sma_120":56.92},{"date":"2026-08-27","open":58.56,"high":59.59,"low":58.13,"close":59.17,"volume":6109618,"rsi_14":63.36,"sma_20":58.19,"sma_60":55.37,"sma_120":56.96},{"date":"2026-08-28","open":59.26,"high":59.48,"low":58.67,"close":59.1,"volume":4435750,"rsi_14":52.36,"sma_20":58.29,"sma_60":55.36,"sma_120":56.99},{"date":"2026-08-31","open":60.34,"high":60.95,"low":59.37,"close":60.18,"volume":8916581,"rsi_14":55.49,"sma_20":58.53,"sma_60":55.38,"sma_120":57.05},{"date":"2026-09-01","open":61.1,"high":61.23,"low":60.05,"close":60.95,"volume":7243822,"rsi_14":61.47,"sma_20":58.82,"sma_60":55.45,"sma_120":57.1},{"date":"2026-09-02","open":60.44,"high":61.14,"low":60.14,"close":60.91,"volume":5285178,"rsi_14":66.63,"sma_20":59.17,"sma_60":55.51,"sma_120":57.12},{"date":"2026-09-03","open":60.97,"high":61.33,"low":60.51,"close":60.61,"volume":5784826},{"date":"2026-09-04","open":60.12,"high":60.38,"low":59.35,"close":60.04,"volume":6890652,"rsi_14":55.45,"sma_20":59.61,"sma_60":55.62,"sma_120":57.16},{"date":"2026-09-08","open":61.06,"high":62.03,"low":60.35,"close":60.65,"volume":6434479},{"date":"2026-09-09","open":61.66,"high":62.21,"low":61.2,"close":61.3,"volume":8981664,"rsi_14":56.44,"sma_20":59.82,"sma_60":55.79,"sma_120":57.21},{"date":"2026-09-10","open":62.09,"high":62.24,"low":60.19,"close":61.16,"volume":9151900,"rsi_14":47.78,"sma_20":59.95,"sma_60":55.9,"sma_120":57.22},{"date":"2026-09-11","open":61.04,"high":61.49,"low":60.5,"close":61.46,"volume":7798000,"rsi_14":50.98,"sma_20":60.14,"sma_60":56.03,"sma_120":57.23},{"date":"2026-09-14","open":62.54,"high":62.98,"low":61.39,"close":61.78,"volume":9075525,"rsi_14":61.42,"sma_20":60.31,"sma_60":56.18,"sma_120":57.24},{"date":"2026-09-15","open":62.11,"high":63.77,"low":62.11,"close":63.52,"volume":10386754},{"date":"2026-09-16","open":62.4,"high":62.46,"low":59.3,"close":59.36,"volume":11548319,"rsi_14":53.27,"sma_20":60.51,"sma_60":56.49,"sma_120":57.24},{"date":"2026-09-17","open":58.67,"high":59.47,"low":58.51,"close":59.29,"volume":8791157,"rsi_14":50.55,"sma_20":60.47,"sma_60":56.61,"sma_120":57.2},{"date":"2026-09-18","open":59.05,"high":59.41,"low":58.69,"close":58.84,"volume":14211910,"rsi_14":48.84,"sma_20":60.34,"sma_60":56.74,"sma_120":57.15},{"date":"2026-09-21","open":58.07,"high":58.29,"low":57.0,"close":57.25,"volume":8899573},{"date":"2026-09-22","open":56.55,"high":57.36,"low":56.18,"close":56.31,"volume":10628582,"rsi_14":30.47,"sma_20":59.95,"sma_60":56.95,"sma_120":57.0},{"date":"2026-09-23","open":56.97,"high":57.94,"low":56.49,"close":57.36,"volume":7915445,"rsi_14":36.23,"sma_20":59.89,"sma_60":57.09,"sma_120":56.96},{"date":"2026-09-24","open":58.12,"high":58.76,"low":57.52,"close":58.05,"volume":9848589,"rsi_14":40.36,"sma_20":59.86,"sma_60":57.24,"sma_120":56.92},{"date":"2026-09-25","open":57.08,"high":57.44,"low":56.58,"close":56.86,"volume":8435974,"rsi_14":38.56,"sma_20":59.75,"sma_60":57.39,"sma_120":56.87},{"date":"2026-09-28","open":57.46,"high":57.56,"low":56.0,"close":56.1,"volume":12354616,"rsi_14":33.81,"sma_20":59.6,"sma_60":57.51,"sma_120":56.81},{"date":"2026-09-29","open":55.02,"high":55.66,"low":54.76,"close":54.94,"volume":7588749},{"date":"2026-09-30","open":55.1,"high":55.66,"low":54.77,"close":55.32,"volume":10169100,"rsi_14":30.27,"sma_20":59.06,"sma_60":57.67,"sma_120":56.74},{"date":"2026-10-01","open":55.7,"high":57.9,"low":55.5,"close":57.84,"volume":11778619,"rsi_14":39.37,"sma_20":58.9,"sma_60":57.75,"sma_120":56.74},{"date":"2026-10-02","open":56.91,"high":58.16,"low":56.81,"close":58.08,"volume":8911732,"rsi_14":39.08,"sma_20":58.78,"sma_60":57.84,"sma_120":56.74},{"date":"2026-10-05","open":57.91,"high":59.31,"low":57.31,"close":58.31,"volume":8568367,"rsi_14":33.12,"sma_20":58.69,"sma_60":57.93,"sma_120":56.76},{"date":"2026-10-06","open":57.53,"high":58.92,"low":57.52,"close":58.33,"volume":7157625,"rsi_14":45.44,"sma_20":58.57,"sma_60":57.99,"sma_120":56.79},{"date":"2026-10-07","open":58.7,"high":59.2,"low":57.72,"close":58.21,"volume":7127638},{"date":"2026-10-08","open":59.63,"high":60.3,"low":59.25,"close":60.28,"volume":11849070,"rsi_14":55.56,"sma_20":58.37,"sma_60":58.16,"sma_120":56.85},{"date":"2026-10-09","open":59.91,"high":60.93,"low":59.78,"close":60.11,"volume":6695041,"rsi_14":62.39,"sma_20":58.31,"sma_60":58.27,"sma_120":56.9},{"date":"2026-10-12","open":60.9,"high":61.48,"low":60.66,"close":61.13,"volume":6409169,"rsi_14":70.77,"sma_20":58.27,"sma_60":58.37,"sma_120":56.94},{"date":"2026-10-13","open":61.47,"high":61.8,"low":60.55,"close":61.65,"volume":9181300,"rsi_14":69.33,"sma_20":58.18,"sma_60":58.48,"sma_120":56.98},{"date":"2026-10-14","open":62.24,"high":62.35,"low":61.35,"close":61.41,"volume":8717673,"rsi_14":65.79,"sma_20":58.28,"sma_60":58.56,"sma_120":57.01},{"date":"2026-10-15","open":61.8,"high":61.83,"low":60.27,"close":60.67,"volume":8654386,"rsi_14":68.69,"sma_20":58.35,"sma_60":58.61,"sma_120":57.04},{"date":"2026-10-16","open":61.14,"high":62.51,"low":60.74,"close":62.38,"volume":11604990,"rsi_14":78.2,"sma_20":58.53,"sma_60":58.69,"sma_120":57.08},{"date":"2026-10-19","open":62.0,"high":63.06,"low":62.0,"close":62.72,"volume":8563742,"rsi_14":87.69,"sma_20":58.8,"sma_60":58.78,"sma_120":57.11},{"date":"2026-10-20","open":63.5,"high":63.63,"low":61.46,"close":62.92,"volume":8048482,"rsi_14":87.49,"sma_20":59.13,"sma_60":58.92,"sma_120":57.13},{"date":"2026-10-21","open":62.9,"high":63.23,"low":62.08,"close":62.7,"volume":7781746,"rsi_14":81.05,"sma_20":59.4,"sma_60":59.06,"sma_120":57.15},{"date":"2026-10-22","open":63.39,"high":63.56,"low":61.28,"close":62.5,"volume":8090955,"rsi_14":78.13,"sma_20":59.62,"sma_60":59.17,"sma_120":57.18}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.41,"pbr":1.48,"per":14.17,"roa":3.7,"roe":7.13,"grade":"C","comment":"PER 14.17배, ROE 7.13%","revenue":25194000000.0,"analysis":"PER 14.2배입니다. ROE 7.1%입니다. 시가총액 621.45억. 매출 251.94억, 영업이익 57.97억.","eps_basis":"TTM","debt_ratio":0.35035692042351363,"market_cap":62164668812,"net_income":4968615220.0,"total_debt":14626000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":81.03,"total_assets":80358000000.0,"total_equity":41746000000.0,"profit_margin":19.72,"revenue_basis":"TTM","dividend_yield":1.85,"net_income_basis":"TTM","operating_income":5797000000.0,"operating_margin":23.01,"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 78 과매수 구간"],"backtest_top3":[],"current_price":62.5,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":75.03},{"date":"2016-10-25","close":74.43},{"date":"2016-10-26","close":74.39},{"date":"2016-10-27","close":73.79},{"date":"2016-10-28","close":73.63},{"date":"2016-10-31","close":72.91},{"date":"2016-11-01","close":69.0},{"date":"2016-11-02","close":67.79},{"date":"2016-11-03","close":67.45},{"date":"2016-11-04","close":66.59},{"date":"2016-11-07","close":67.25},{"date":"2016-11-08","close":66.89},{"date":"2016-11-09","close":66.9},{"date":"2016-11-10","close":65.72},{"date":"2016-11-11","close":64.95},{"date":"2016-11-14","close":65.77},{"date":"2016-11-15","close":68.49},{"date":"2016-11-16","close":68.93},{"date":"2016-11-17","close":67.81},{"date":"2016-11-18","close":68.22},{"date":"2016-11-21","close":69.23},{"date":"2016-11-22","close":69.29},{"date":"2016-11-23","close":69.85},{"date":"2016-11-25","close":69.75},{"date":"2016-11-28","close":68.39},{"date":"2016-11-29","close":67.57},{"date":"2016-11-30","close":71.36},{"date":"2016-12-01","close":71.27},{"date":"2016-12-02","close":70.85},{"date":"2016-12-05","close":70.98},{"date":"2016-12-06","close":70.41},{"date":"2016-12-07","close":68.64},{"date":"2016-12-08","close":69.32},{"date":"2016-12-09","close":70.58},{"date":"2016-12-12","close":71.39},{"date":"2016-12-13","close":72.35},{"date":"2016-12-14","close":70.96},{"date":"2016-12-15","close":71.3},{"date":"2016-12-16","close":73.44},{"date":"2016-12-19","close":72.47},{"date":"2016-12-20","close":72.38},{"date":"2016-12-21","close":72.16},{"date":"2016-12-22","close":72.36},{"date":"2016-12-23","close":72.11},{"date":"2016-12-27","close":72.35},{"date":"2016-12-28","close":71.87},{"date":"2016-12-29","close":71.6},{"date":"2016-12-30","close":71.23},{"date":"2017-01-03","close":72.27},{"date":"2017-01-04","close":71.48},{"date":"2017-01-05","close":70.62},{"date":"2017-01-06","close":71.08},{"date":"2017-01-09","close":70.48},{"date":"2017-01-10","close":69.35},{"date":"2017-01-11","close":69.35},{"date":"2017-01-12","close":69.03},{"date":"2017-01-13","close":69.08},{"date":"2017-01-17","close":69.73},{"date":"2017-01-18","close":69.32},{"date":"2017-01-19","close":68.73},{"date":"2017-01-20","close":68.59},{"date":"2017-01-23","close":67.99},{"date":"2017-01-24","close":67.87},{"date":"2017-01-25","close":68.13},{"date":"2017-01-26","close":68.55},{"date":"2017-01-27","close":68.95},{"date":"2017-01-30","close":67.88},{"date":"2017-01-31","close":67.77},{"date":"2017-02-01","close":67.61},{"date":"2017-02-02","close":68.5},{"date":"2017-02-03","close":69.18},{"date":"2017-02-06","close":68.19},{"date":"2017-02-07","close":66.82},{"date":"2017-02-08","close":66.77},{"date":"2017-02-09","close":68.19},{"date":"2017-02-10","close":68.47},{"date":"2017-02-13","close":67.39},{"date":"2017-02-14","close":67.16},{"date":"2017-02-15","close":67.21},{"date":"2017-02-16","close":66.44},{"date":"2017-02-17","close":66.27},{"date":"2017-02-21","close":66.98},{"date":"2017-02-22","close":65.91},{"date":"2017-02-23","close":65.25},{"date":"2017-02-24","close":64.89},{"date":"2017-02-27","close":65.47},{"date":"2017-02-28","close":65.55},{"date":"2017-03-01","close":66.24},{"date":"2017-03-02","close":65.5},{"date":"2017-03-03","close":64.86},{"date":"2017-03-06","close":64.73},{"date":"2017-03-07","close":64.7},{"date":"2017-03-08","close":62.06},{"date":"2017-03-09","close":62.5},{"date":"2017-03-10","close":62.6},{"date":"2017-03-13","close":62.88},{"date":"2017-03-14","close":63.04},{"date":"2017-03-15","close":65.06},{"date":"2017-03-16","close":63.82},{"date":"2017-03-17","close":64.09},{"date":"2017-03-20","close":63.66},{"date":"2017-03-21","close":63.36},{"date":"2017-03-22","close":63.51},{"date":"2017-03-23","close":63.04},{"date":"2017-03-24","close":62.83},{"date":"2017-03-27","close":62.87},{"date":"2017-03-28","close":63.4},{"date":"2017-03-29","close":63.78},{"date":"2017-03-30","close":64.27},{"date":"2017-03-31","close":63.36},{"date":"2017-04-03","close":63.74},{"date":"2017-04-04","close":64.01},{"date":"2017-04-05","close":63.43},{"date":"2017-04-06","close":63.28},{"date":"2017-04-07","close":62.99},{"date":"2017-04-10","close":64.14},{"date":"2017-04-11","close":64.98},{"date":"2017-04-12","close":65.06},{"date":"2017-04-13","close":64.09},{"date":"2017-04-17","close":64.03},{"date":"2017-04-18","close":62.7},{"date":"2017-04-19","close":61.96},{"date":"2017-04-20","close":61.93},{"date":"2017-04-21","close":61.86},{"date":"2017-04-24","close":62.07},{"date":"2017-04-25","close":62.5},{"date":"2017-04-26","close":62.43},{"date":"2017-04-27","close":61.52},{"date":"2017-04-28","close":61.54},{"date":"2017-05-01","close":60.82},{"date":"2017-05-02","close":60.04},{"date":"2017-05-03","close":60.17},{"date":"2017-05-04","close":58.02},{"date":"2017-05-05","close":60.4},{"date":"2017-05-08","close":60.6},{"date":"2017-05-09","close":59.88},{"date":"2017-05-10","close":61.33},{"date":"2017-05-11","close":61.07},{"date":"2017-05-12","close":60.87},{"date":"2017-05-15","close":61.31},{"date":"2017-05-16","close":60.53},{"date":"2017-05-17","close":60.27},{"date":"2017-05-18","close":60.29},{"date":"2017-05-19","close":60.64},{"date":"2017-05-22","close":60.59},{"date":"2017-05-23","close":61.56},{"date":"2017-05-24","close":61.16},{"date":"2017-05-25","close":60.71},{"date":"2017-05-26","close":61.0},{"date":"2017-05-30","close":60.12},{"date":"2017-05-31","close":58.93},{"date":"2017-06-01","close":60.51},{"date":"2017-06-02","close":60.7},{"date":"2017-06-05","close":60.06},{"date":"2017-06-06","close":61.65},{"date":"2017-06-07","close":60.13},{"date":"2017-06-08","close":58.61},{"date":"2017-06-09","close":61.01},{"date":"2017-06-12","close":60.85},{"date":"2017-06-13","close":61.0},{"date":"2017-06-14","close":60.12},{"date":"2017-06-15","close":59.4},{"date":"2017-06-16","close":61.83},{"date":"2017-06-19","close":62.03},{"date":"2017-06-20","close":60.77},{"date":"2017-06-21","close":59.88},{"date":"2017-06-22","close":60.21},{"date":"2017-06-23","close":60.12},{"date":"2017-06-26","close":60.01},{"date":"2017-06-27","close":59.63},{"date":"2017-06-28","close":59.57},{"date":"2017-06-29","close":59.8},{"date":"2017-06-30","close":59.87},{"date":"2017-07-03","close":61.26},{"date":"2017-07-05","close":59.75},{"date":"2017-07-06","close":58.87},{"date":"2017-07-07","close":58.68},{"date":"2017-07-10","close":58.77},{"date":"2017-07-11","close":58.94},{"date":"2017-07-12","close":59.16},{"date":"2017-07-13","close":59.5},{"date":"2017-07-14","close":59.82},{"date":"2017-07-17","close":60.04},{"date":"2017-07-18","close":60.24},{"date":"2017-07-19","close":60.89},{"date":"2017-07-20","close":60.52},{"date":"2017-07-21","close":60.03},{"date":"2017-07-24","close":59.41},{"date":"2017-07-25","close":61.01},{"date":"2017-07-26","close":61.59},{"date":"2017-07-27","close":62.14},{"date":"2017-07-28","close":62.73},{"date":"2017-07-31","close":61.93},{"date":"2017-08-01","close":61.53},{"date":"2017-08-02","close":61.37},{"date":"2017-08-03","close":61.55},{"date":"2017-08-04","close":62.09},{"date":"2017-08-07","close":61.83},{"date":"2017-08-08","close":61.35},{"date":"2017-08-09","close":61.66},{"date":"2017-08-10","close":61.34},{"date":"2017-08-11","close":61.13},{"date":"2017-08-14","close":61.24},{"date":"2017-08-15","close":60.62},{"date":"2017-08-16","close":59.7},{"date":"2017-08-17","close":58.92},{"date":"2017-08-18","close":59.15},{"date":"2017-08-21","close":58.84},{"date":"2017-08-22","close":59.16},{"date":"2017-08-23","close":59.6},{"date":"2017-08-24","close":59.13},{"date":"2017-08-25","close":59.22},{"date":"2017-08-28","close":59.13},{"date":"2017-08-29","close":59.08},{"date":"2017-08-30","close":59.17},{"date":"2017-08-31","close":59.7},{"date":"2017-09-01","close":59.75},{"date":"2017-09-05","close":60.72},{"date":"2017-09-06","close":61.62},{"date":"2017-09-07","close":61.86},{"date":"2017-09-08","close":60.24},{"date":"2017-09-11","close":60.41},{"date":"2017-09-12","close":60.78},{"date":"2017-09-13","close":61.55},{"date":"2017-09-14","close":61.58},{"date":"2017-09-15","close":61.35},{"date":"2017-09-18","close":61.8},{"date":"2017-09-19","close":61.86},{"date":"2017-09-20","close":62.49},{"date":"2017-09-21","close":62.75},{"date":"2017-09-22","close":62.94},{"date":"2017-09-25","close":64.58},{"date":"2017-09-26","close":64.44},{"date":"2017-09-27","close":65.19},{"date":"2017-09-28","close":64.97},{"date":"2017-09-29","close":64.21},{"date":"2017-10-02","close":64.11},{"date":"2017-10-03","close":63.98},{"date":"2017-10-04","close":64.39},{"date":"2017-10-05","close":64.35},{"date":"2017-10-06","close":63.91},{"date":"2017-10-09","close":64.0},{"date":"2017-10-10","close":64.5},{"date":"2017-10-11","close":64.39},{"date":"2017-10-12","close":64.22},{"date":"2017-10-13","close":64.73},{"date":"2017-10-16","close":64.77},{"date":"2017-10-17","close":64.64},{"date":"2017-10-18","close":64.63},{"date":"2017-10-19","close":64.84},{"date":"2017-10-20","close":65.47},{"date":"2017-10-23","close":65.05},{"date":"2017-10-24","close":65.82},{"date":"2017-10-25","close":65.35},{"date":"2017-10-26","close":64.62},{"date":"2017-10-27","close":65.05},{"date":"2017-10-30","close":64.96},{"date":"2017-10-31","close":64.57},{"date":"2017-11-01","close":65.46},{"date":"2017-11-02","close":67.9},{"date":"2017-11-03","close":68.26},{"date":"2017-11-06","close":68.82},{"date":"2017-11-07","close":68.75},{"date":"2017-11-08","close":68.17},{"date":"2017-11-09","close":68.7},{"date":"2017-11-10","close":68.17},{"date":"2017-11-13","close":67.93},{"date":"2017-11-14","close":67.32},{"date":"2017-11-15","close":66.67},{"date":"2017-11-16","close":67.17},{"date":"2017-11-17","close":68.4},{"date":"2017-11-20","close":67.81},{"date":"2017-11-21","close":67.88},{"date":"2017-11-22","close":68.23},{"date":"2017-11-24","close":68.42},{"date":"2017-11-27","close":68.08},{"date":"2017-11-28","close":68.96},{"date":"2017-11-29","close":69.9},{"date":"2017-11-30","close":70.5},{"date":"2017-12-01","close":70.24},{"date":"2017-12-04","close":70.06},{"date":"2017-12-05","close":70.0},{"date":"2017-12-06","close":69.27},{"date":"2017-12-07","close":69.41},{"date":"2017-12-08","close":68.87},{"date":"2017-12-11","close":69.5},{"date":"2017-12-12","close":70.03},{"date":"2017-12-13","close":69.97},{"date":"2017-12-14","close":70.55},{"date":"2017-12-15","close":70.62},{"date":"2017-12-18","close":70.97},{"date":"2017-12-19","close":70.9},{"date":"2017-12-20","close":71.88},{"date":"2017-12-21","close":72.58},{"date":"2017-12-22","close":72.99},{"date":"2017-12-26","close":73.54},{"date":"2017-12-27","close":73.32},{"date":"2017-12-28","close":73.7},{"date":"2017-12-29","close":73.66},{"date":"2018-01-02","close":60.0146},{"date":"2018-01-03","close":60.8421},{"date":"2018-01-04","close":60.8096},{"date":"2018-01-05","close":60.477},{"date":"2018-01-08","close":60.9962},{"date":"2018-01-09","close":60.7528},{"date":"2018-01-10","close":60.2337},{"date":"2018-01-11","close":61.5073},{"date":"2018-01-12","close":62.0833},{"date":"2018-01-16","close":61.0611},{"date":"2018-01-17","close":61.5397},{"date":"2018-01-18","close":61.1584},{"date":"2018-01-19","close":61.2882},{"date":"2018-01-22","close":62.9756},{"date":"2018-01-23","close":62.8052},{"date":"2018-01-24","close":62.9188},{"date":"2018-01-25","close":62.2536},{"date":"2018-01-26","close":62.6106},{"date":"2018-01-29","close":61.848},{"date":"2018-01-30","close":60.6474},{"date":"2018-01-31","close":60.8177},{"date":"2018-02-01","close":61.7344},{"date":"2018-02-02","close":59.6901},{"date":"2018-02-05","close":57.5241},{"date":"2018-02-06","close":57.7756},{"date":"2018-02-07","close":56.6805},{"date":"2018-02-08","close":55.5448},{"date":"2018-02-09","close":55.3095},{"date":"2018-02-12","close":56.6805},{"date":"2018-02-13","close":56.5588},{"date":"2018-02-14","close":56.6642},{"date":"2018-02-15","close":56.3235},{"date":"2018-02-16","close":55.2933},{"date":"2018-02-20","close":55.1554},{"date":"2018-02-21","close":54.5226},{"date":"2018-02-22","close":55.0986},{"date":"2018-02-23","close":55.4231},{"date":"2018-02-26","close":54.5713},{"date":"2018-02-27","close":54.1494},{"date":"2018-02-28","close":53.2165},{"date":"2018-03-01","close":53.2409},{"date":"2018-03-02","close":53.249},{"date":"2018-03-05","close":53.4761},{"date":"2018-03-06","close":53.2652},{"date":"2018-03-07","close":52.8839},{"date":"2018-03-08","close":51.6854},{"date":"2018-03-09","close":52.2682},{"date":"2018-03-12","close":52.4488},{"date":"2018-03-13","close":52.7033},{"date":"2018-03-14","close":52.572},{"date":"2018-03-15","close":52.4653},{"date":"2018-03-16","close":52.9085},{"date":"2018-03-19","close":52.2518},{"date":"2018-03-20","close":52.4653},{"date":"2018-03-21","close":54.2138},{"date":"2018-03-22","close":53.5078},{"date":"2018-03-23","close":53.7623},{"date":"2018-03-26","close":55.1661},{"date":"2018-03-27","close":54.0332},{"date":"2018-03-28","close":51.8413},{"date":"2018-03-29","close":53.3272},{"date":"2018-04-02","close":53.0892},{"date":"2018-04-03","close":54.6982},{"date":"2018-04-04","close":54.69},{"date":"2018-04-05","close":55.634},{"date":"2018-04-06","close":55.437},{"date":"2018-04-09","close":56.5863},{"date":"2018-04-10","close":57.8834},{"date":"2018-04-11","close":58.8438},{"date":"2018-04-12","close":58.9259},{"date":"2018-04-13","close":60.4446},{"date":"2018-04-16","close":61.4954},{"date":"2018-04-17","close":61.7499},{"date":"2018-04-18","close":62.3246},{"date":"2018-04-19","close":62.382},{"date":"2018-04-20","close":62.7761},{"date":"2018-04-23","close":63.4081},{"date":"2018-04-24","close":63.4902},{"date":"2018-04-25","close":63.5067},{"date":"2018-04-26","close":63.7037},{"date":"2018-04-27","close":63.244},{"date":"2018-04-30","close":63.4246},{"date":"2018-05-01","close":62.8664},{"date":"2018-05-02","close":63.0716},{"date":"2018-05-03","close":63.4492},{"date":"2018-05-04","close":63.794},{"date":"2018-05-07","close":63.441},{"date":"2018-05-08","close":64.1963},{"date":"2018-05-09","close":67.6441},{"date":"2018-05-10","close":68.8427},{"date":"2018-05-11","close":69.7539},{"date":"2018-05-14","close":69.6882},{"date":"2018-05-15","close":69.1793},{"date":"2018-05-16","close":69.171},{"date":"2018-05-17","close":70.7308},{"date":"2018-05-18","close":70.1233},{"date":"2018-05-21","close":70.4271},{"date":"2018-05-22","close":69.7375},{"date":"2018-05-23","close":70.0494},{"date":"2018-05-24","close":68.8427},{"date":"2018-05-25","close":67.6441},{"date":"2018-05-29","close":67.1762},{"date":"2018-05-30","close":69.0151},{"date":"2018-05-31","close":69.1218},{"date":"2018-06-01","close":69.8606},{"date":"2018-06-04","close":70.0741},{"date":"2018-06-05","close":70.1972},{"date":"2018-06-06","close":70.9771},{"date":"2018-06-07","close":70.9935},{"date":"2018-06-08","close":70.7947},{"date":"2018-06-11","close":71.358},{"date":"2018-06-12","close":70.3474},{"date":"2018-06-13","close":69.8505},{"date":"2018-06-14","close":69.867},{"date":"2018-06-15","close":69.0222},{"date":"2018-06-18","close":69.4032},{"date":"2018-06-19","close":68.4009},{"date":"2018-06-20","close":68.9476},{"date":"2018-06-21","close":67.9951},{"date":"2018-06-22","close":69.0222},{"date":"2018-06-25","close":67.3821},{"date":"2018-06-26","close":68.4838},{"date":"2018-06-27","close":69.3866},{"date":"2018-06-28","close":69.0801},{"date":"2018-06-29","close":69.312},{"date":"2018-07-02","close":68.3512},{"date":"2018-07-03","close":69.4611},{"date":"2018-07-05","close":69.7345},{"date":"2018-07-06","close":69.7842},{"date":"2018-07-09","close":70.6125},{"date":"2018-07-10","close":70.9852},{"date":"2018-07-11","close":69.5191},{"date":"2018-07-12","close":70.041},{"date":"2018-07-13","close":69.2789},{"date":"2018-07-16","close":68.3595},{"date":"2018-07-17","close":68.4921},{"date":"2018-07-18","close":68.7157},{"date":"2018-07-19","close":68.7322},{"date":"2018-07-20","close":68.8151},{"date":"2018-07-23","close":68.2933},{"date":"2018-07-24","close":69.1298},{"date":"2018-07-25","close":69.8505},{"date":"2018-07-26","close":69.7096},{"date":"2018-07-27","close":69.1381},{"date":"2018-07-30","close":69.0056},{"date":"2018-07-31","close":69.5191},{"date":"2018-08-01","close":68.4506},{"date":"2018-08-02","close":68.1193},{"date":"2018-08-03","close":68.1607},{"date":"2018-08-06","close":68.169},{"date":"2018-08-07","close":67.8708},{"date":"2018-08-08","close":67.2579},{"date":"2018-08-09","close":64.4334},{"date":"2018-08-10","close":65.2534},{"date":"2018-08-13","close":64.7233},{"date":"2018-08-14","close":65.9823},{"date":"2018-08-15","close":63.7211},{"date":"2018-08-16","close":64.6239},{"date":"2018-08-17","close":65.0629},{"date":"2018-08-20","close":65.4439},{"date":"2018-08-21","close":65.3445},{"date":"2018-08-22","close":65.709},{"date":"2018-08-23","close":65.419},{"date":"2018-08-24","close":65.7172},{"date":"2018-08-27","close":66.4379},{"date":"2018-08-28","close":66.355},{"date":"2018-08-29","close":66.4544},{"date":"2018-08-30","close":66.3716},{"date":"2018-08-31","close":66.1562},{"date":"2018-09-04","close":65.6593},{"date":"2018-09-05","close":65.5516},{"date":"2018-09-06","close":64.2512},{"date":"2018-09-07","close":64.134},{"date":"2018-09-10","close":64.3264},{"date":"2018-09-11","close":64.5273},{"date":"2018-09-12","close":63.3726},{"date":"2018-09-13","close":64.1256},{"date":"2018-09-14","close":64.9122},{"date":"2018-09-17","close":64.9289},{"date":"2018-09-18","close":65.9999},{"date":"2018-09-19","close":66.4182},{"date":"2018-09-20","close":66.2927},{"date":"2018-09-21","close":66.6023},{"date":"2018-09-24","close":67.5645},{"date":"2018-09-25","close":68.0331},{"date":"2018-09-26","close":67.7821},{"date":"2018-09-27","close":67.9159},{"date":"2018-09-28","close":68.7527},{"date":"2018-10-01","close":69.5559},{"date":"2018-10-02","close":69.3384},{"date":"2018-10-03","close":68.987},{"date":"2018-10-04","close":68.761},{"date":"2018-10-05","close":68.1084},{"date":"2018-10-08","close":68.4012},{"date":"2018-10-09","close":68.8029},{"date":"2018-10-10","close":65.1966},{"date":"2018-10-11","close":64.0336},{"date":"2018-10-12","close":64.3934},{"date":"2018-10-15","close":60.4441},{"date":"2018-10-16","close":61.1804},{"date":"2018-10-17","close":61.0131},{"date":"2018-10-18","close":60.1596},{"date":"2018-10-19","close":60.3939},{"date":"2018-10-22","close":60.4859},{"date":"2018-10-23","close":59.1054},{"date":"2018-10-24","close":57.0889},{"date":"2018-10-25","close":57.4403},{"date":"2018-10-26","close":56.8211},{"date":"2018-10-29","close":55.6079},{"date":"2018-10-30","close":56.5199},{"date":"2018-10-31","close":56.1183},{"date":"2018-11-01","close":57.1893},{"date":"2018-11-02","close":57.1558},{"date":"2018-11-05","close":58.528},{"date":"2018-11-06","close":61.3645},{"date":"2018-11-07","close":61.6824},{"date":"2018-11-08","close":60.7704},{"date":"2018-11-09","close":61.5402},{"date":"2018-11-12","close":60.3772},{"date":"2018-11-13","close":59.2225},{"date":"2018-11-14","close":59.3647},{"date":"2018-11-15","close":60.7369},{"date":"2018-11-16","close":61.398},{"date":"2018-11-19","close":61.3812},{"date":"2018-11-20","close":58.8209},{"date":"2018-11-21","close":60.3103},{"date":"2018-11-23","close":58.4276},{"date":"2018-11-26","close":59.1054},{"date":"2018-11-27","close":58.0511},{"date":"2018-11-28","close":59.1639},{"date":"2018-11-29","close":59.3313},{"date":"2018-11-30","close":58.7958},{"date":"2018-12-03","close":59.6743},{"date":"2018-12-04","close":58.2938},{"date":"2018-12-06","close":56.4948},{"date":"2018-12-07","close":56.3255},{"date":"2018-12-10","close":54.5479},{"date":"2018-12-11","close":54.768},{"date":"2018-12-12","close":55.369},{"date":"2018-12-13","close":56.4441},{"date":"2018-12-14","close":55.1066},{"date":"2018-12-17","close":54.2686},{"date":"2018-12-18","close":53.4475},{"date":"2018-12-19","close":52.6856},{"date":"2018-12-20","close":51.3228},{"date":"2018-12-21","close":50.7725},{"date":"2018-12-24","close":48.3431},{"date":"2018-12-26","close":51.2974},{"date":"2018-12-27","close":51.4328},{"date":"2018-12-28","close":51.1873},{"date":"2018-12-31","close":51.9576},{"date":"2019-01-02","close":52.4825},{"date":"2019-01-03","close":51.8391},{"date":"2019-01-04","close":53.5067},{"date":"2019-01-07","close":54.5817},{"date":"2019-01-08","close":55.0135},{"date":"2019-01-09","close":55.6822},{"date":"2019-01-10","close":56.0293},{"date":"2019-01-11","close":56.0546},{"date":"2019-01-14","close":55.5129},{"date":"2019-01-15","close":55.4621},{"date":"2019-01-16","close":55.1404},{"date":"2019-01-17","close":55.7245},{"date":"2019-01-18","close":56.7403},{"date":"2019-01-22","close":55.1235},{"date":"2019-01-23","close":54.6579},{"date":"2019-01-24","close":55.005},{"date":"2019-01-25","close":56.3171},{"date":"2019-01-28","close":55.9362},{"date":"2019-01-29","close":56.2747},{"date":"2019-01-30","close":56.6895},{"date":"2019-01-31","close":56.5287},{"date":"2019-02-01","close":57.5953},{"date":"2019-02-04","close":57.3413},{"date":"2019-02-05","close":56.9689},{"date":"2019-02-06","close":56.4017},{"date":"2019-02-07","close":54.9542},{"date":"2019-02-08","close":54.9881},{"date":"2019-02-11","close":54.8865},{"date":"2019-02-12","close":55.6568},{"date":"2019-02-13","close":55.7415},{"date":"2019-02-14","close":56.3509},{"date":"2019-02-15","close":56.8758},{"date":"2019-02-19","close":57.2482},{"date":"2019-02-20","close":57.773},{"date":"2019-02-21","close":56.3763},{"date":"2019-02-22","close":55.8092},{"date":"2019-02-25","close":56.0631},{"date":"2019-02-26","close":55.9023},{"date":"2019-02-27","close":56.4186},{"date":"2019-02-28","close":55.9954},{"date":"2019-03-01","close":57.1805},{"date":"2019-03-04","close":57.0958},{"date":"2019-03-05","close":57.1636},{"date":"2019-03-06","close":56.0293},{"date":"2019-03-07","close":55.6483},{"date":"2019-03-08","close":53.7209},{"date":"2019-03-11","close":54.7231},{"date":"2019-03-12","close":54.9973},{"date":"2019-03-13","close":55.734},{"date":"2019-03-14","close":55.8625},{"date":"2019-03-15","close":56.0852},{"date":"2019-03-18","close":57.4045},{"date":"2019-03-19","close":56.6849},{"date":"2019-03-20","close":57.6187},{"date":"2019-03-21","close":57.6015},{"date":"2019-03-22","close":55.8882},{"date":"2019-03-25","close":55.794},{"date":"2019-03-26","close":57.4644},{"date":"2019-03-27","close":56.8391},{"date":"2019-03-28","close":57.0276},{"date":"2019-03-29","close":56.7106},{"date":"2019-04-01","close":57.5501},{"date":"2019-04-02","close":57.0789},{"date":"2019-04-03","close":56.5906},{"date":"2019-04-04","close":56.9162},{"date":"2019-04-05","close":58.2868},{"date":"2019-04-08","close":58.5695},{"date":"2019-04-09","close":57.6358},{"date":"2019-04-10","close":57.5501},{"date":"2019-04-11","close":57.5501},{"date":"2019-04-12","close":55.9653},{"date":"2019-04-15","close":54.2777},{"date":"2019-04-16","close":54.5433},{"date":"2019-04-17","close":53.6695},{"date":"2019-04-18","close":52.9584},{"date":"2019-04-22","close":54.0121},{"date":"2019-04-23","close":53.421},{"date":"2019-04-24","close":53.1126},{"date":"2019-04-25","close":52.9756},{"date":"2019-04-26","close":52.5215},{"date":"2019-04-29","close":51.5107},{"date":"2019-04-30","close":50.4399},{"date":"2019-05-01","close":49.2406},{"date":"2019-05-02","close":49.1292},{"date":"2019-05-03","close":49.6432},{"date":"2019-05-06","close":50.3456},{"date":"2019-05-07","close":51.1338},{"date":"2019-05-08","close":51.5792},{"date":"2019-05-09","close":48.2554},{"date":"2019-05-10","close":47.0904},{"date":"2019-05-13","close":46.405},{"date":"2019-05-14","close":46.7306},{"date":"2019-05-15","close":46.4736},{"date":"2019-05-16","close":46.0452},{"date":"2019-05-17","close":45.1971},{"date":"2019-05-20","close":45.7968},{"date":"2019-05-21","close":45.8396},{"date":"2019-05-22","close":45.2143},{"date":"2019-05-23","close":45.3256},{"date":"2019-05-24","close":45.8054},{"date":"2019-05-28","close":44.7859},{"date":"2019-05-29","close":44.5461},{"date":"2019-05-30","close":44.469},{"date":"2019-05-31","close":42.6357},{"date":"2019-06-03","close":42.2502},{"date":"2019-06-04","close":42.5672},{"date":"2019-06-05","close":40.6312},{"date":"2019-06-06","close":42.0104},{"date":"2019-06-07","close":41.6448},{"date":"2019-06-10","close":41.697},{"date":"2019-06-11","close":42.6981},{"date":"2019-06-12","close":42.4717},{"date":"2019-06-13","close":43.29},{"date":"2019-06-14","close":42.9244},{"date":"2019-06-17","close":43.3597},{"date":"2019-06-18","close":43.8297},{"date":"2019-06-19","close":43.7862},{"date":"2019-06-20","close":44.6567},{"date":"2019-06-21","close":44.0561},{"date":"2019-06-24","close":43.4293},{"date":"2019-06-25","close":42.9853},{"date":"2019-06-26","close":43.8907},{"date":"2019-06-27","close":43.3074},{"date":"2019-06-28","close":43.7688},{"date":"2019-07-01","close":43.3335},{"date":"2019-07-02","close":42.463},{"date":"2019-07-03","close":42.8025},{"date":"2019-07-05","close":42.8983},{"date":"2019-07-08","close":42.9157},{"date":"2019-07-09","close":43.1856},{"date":"2019-07-10","close":43.734},{"date":"2019-07-11","close":43.9081},{"date":"2019-07-12","close":45.0223},{"date":"2019-07-15","close":44.944},{"date":"2019-07-16","close":44.4826},{"date":"2019-07-17","close":44.5522},{"date":"2019-07-18","close":44.4043},{"date":"2019-07-19","close":45.5533},{"date":"2019-07-22","close":45.71},{"date":"2019-07-23","close":45.092},{"date":"2019-07-24","close":45.3096},{"date":"2019-07-25","close":44.5174},{"date":"2019-07-26","close":44.9092},{"date":"2019-07-29","close":44.3172},{"date":"2019-07-30","close":45.6752},{"date":"2019-07-31","close":44.7089},{"date":"2019-08-01","close":46.2845},{"date":"2019-08-02","close":44.5522},{"date":"2019-08-05","close":43.0202},{"date":"2019-08-06","close":41.4184},{"date":"2019-08-07","close":40.043},{"date":"2019-08-08","close":41.0267},{"date":"2019-08-09","close":41.0267},{"date":"2019-08-12","close":39.1638},{"date":"2019-08-13","close":38.9636},{"date":"2019-08-14","close":38.0409},{"date":"2019-08-15","close":38.2672},{"date":"2019-08-16","close":38.7982},{"date":"2019-08-19","close":39.6774},{"date":"2019-08-20","close":39.3989},{"date":"2019-08-21","close":39.2248},{"date":"2019-08-22","close":38.9114},{"date":"2019-08-23","close":36.8831},{"date":"2019-08-26","close":36.6742},{"date":"2019-08-27","close":36.8657},{"date":"2019-08-28","close":37.5273},{"date":"2019-08-29","close":37.7536},{"date":"2019-08-30","close":37.8494},{"date":"2019-09-03","close":37.153},{"date":"2019-09-04","close":37.9364},{"date":"2019-09-05","close":39.2509},{"date":"2019-09-06","close":39.573},{"date":"2019-09-09","close":39.8388},{"date":"2019-09-10","close":41.1322},{"date":"2019-09-11","close":41.0081},{"date":"2019-09-12","close":40.2197},{"date":"2019-09-13","close":39.9451},{"date":"2019-09-16","close":42.3458},{"date":"2019-09-17","close":39.9982},{"date":"2019-09-18","close":39.5287},{"date":"2019-09-19","close":40.5652},{"date":"2019-09-20","close":40.4855},{"date":"2019-09-23","close":40.3083},{"date":"2019-09-24","close":40.2817},{"date":"2019-09-25","close":40.1577},{"date":"2019-09-26","close":40.1754},{"date":"2019-09-27","close":39.9893},{"date":"2019-09-30","close":39.3958},{"date":"2019-10-01","close":38.7757},{"date":"2019-10-02","close":38.0404},{"date":"2019-10-03","close":38.2707},{"date":"2019-10-04","close":38.1556},{"date":"2019-10-07","close":37.3671},{"date":"2019-10-08","close":36.1712},{"date":"2019-10-09","close":36.18},{"date":"2019-10-10","close":36.3483},{"date":"2019-10-11","close":36.428},{"date":"2019-10-14","close":35.8877},{"date":"2019-10-15","close":36.1446},{"date":"2019-10-16","close":35.7371},{"date":"2019-10-17","close":35.7282},{"date":"2019-10-18","close":35.8345},{"date":"2019-10-21","close":36.1623},{"date":"2019-10-22","close":37.4025},{"date":"2019-10-23","close":38.0227},{"date":"2019-10-24","close":37.4645},{"date":"2019-10-25","close":37.6772},{"date":"2019-10-28","close":37.4557},{"date":"2019-10-29","close":37.5},{"date":"2019-10-30","close":36.6407},{"date":"2019-10-31","close":35.8788},{"date":"2019-11-01","close":37.4645},{"date":"2019-11-04","close":39.1832},{"date":"2019-11-05","close":37.1279},{"date":"2019-11-06","close":35.0904},{"date":"2019-11-07","close":34.5765},{"date":"2019-11-08","close":35.5244},{"date":"2019-11-11","close":34.4436},{"date":"2019-11-12","close":34.0538},{"date":"2019-11-13","close":33.7704},{"date":"2019-11-14","close":33.4514},{"date":"2019-11-15","close":34.5056},{"date":"2019-11-18","close":34.8157},{"date":"2019-11-19","close":33.7881},{"date":"2019-11-20","close":34.0893},{"date":"2019-11-21","close":34.6562},{"date":"2019-11-22","close":35.0638},{"date":"2019-11-25","close":35.3738},{"date":"2019-11-26","close":34.169},{"date":"2019-11-27","close":34.3285},{"date":"2019-11-29","close":34.169},{"date":"2019-12-02","close":34.2665},{"date":"2019-12-03","close":33.6818},{"date":"2019-12-04","close":34.0627},{"date":"2019-12-05","close":33.6463},{"date":"2019-12-06","close":34.5588},{"date":"2019-12-09","close":33.7631},{"date":"2019-12-10","close":33.9711},{"date":"2019-12-11","close":33.9439},{"date":"2019-12-12","close":34.5859},{"date":"2019-12-13","close":34.0977},{"date":"2019-12-16","close":34.6492},{"date":"2019-12-17","close":34.6492},{"date":"2019-12-18","close":34.9657},{"date":"2019-12-19","close":34.9928},{"date":"2019-12-20","close":35.2731},{"date":"2019-12-23","close":35.9061},{"date":"2019-12-24","close":36.0688},{"date":"2019-12-26","close":36.3039},{"date":"2019-12-27","close":36.313},{"date":"2019-12-30","close":36.8012},{"date":"2019-12-31","close":37.2624},{"date":"2020-01-02","close":38.5012},{"date":"2020-01-03","close":39.4325},{"date":"2020-01-06","close":40.7345},{"date":"2020-01-07","close":40.9335},{"date":"2020-01-08","close":40.6712},{"date":"2020-01-09","close":41.0239},{"date":"2020-01-10","close":41.5031},{"date":"2020-01-13","close":42.1089},{"date":"2020-01-14","close":42.7148},{"date":"2020-01-15","close":42.7328},{"date":"2020-01-16","close":42.1994},{"date":"2020-01-17","close":41.4398},{"date":"2020-01-21","close":40.0745},{"date":"2020-01-22","close":39.1431},{"date":"2020-01-23","close":38.4469},{"date":"2020-01-24","close":38.1756},{"date":"2020-01-27","close":37.2895},{"date":"2020-01-28","close":37.2533},{"date":"2020-01-29","close":36.5933},{"date":"2020-01-30","close":36.7018},{"date":"2020-01-31","close":35.9151},{"date":"2020-02-03","close":36.2406},{"date":"2020-02-04","close":36.6204},{"date":"2020-02-05","close":38.0852},{"date":"2020-02-06","close":38.0852},{"date":"2020-02-07","close":37.8772},{"date":"2020-02-10","close":36.6204},{"date":"2020-02-11","close":37.2262},{"date":"2020-02-12","close":38.4198},{"date":"2020-02-13","close":38.0129},{"date":"2020-02-14","close":37.615},{"date":"2020-02-18","close":37.5789},{"date":"2020-02-19","close":38.4379},{"date":"2020-02-20","close":38.8538},{"date":"2020-02-21","close":38.0852},{"date":"2020-02-24","close":35.6981},{"date":"2020-02-25","close":32.7233},{"date":"2020-02-26","close":30.942},{"date":"2020-02-27","close":28.7628},{"date":"2020-02-28","close":29.6038},{"date":"2020-03-02","close":29.7936},{"date":"2020-03-03","close":29.8298},{"date":"2020-03-04","close":29.7756},{"date":"2020-03-05","close":28.4645},{"date":"2020-03-06","close":24.287},{"date":"2020-03-09","close":11.6544},{"date":"2020-03-10","close":13.3593},{"date":"2020-03-11","close":10.993},{"date":"2020-03-12","close":11.0768},{"date":"2020-03-13","close":13.2847},{"date":"2020-03-16","close":11.1979},{"date":"2020-03-17","close":10.5644},{"date":"2020-03-18","close":9.8098},{"date":"2020-03-19","close":10.0893},{"date":"2020-03-20","close":9.5303},{"date":"2020-03-23","close":9.0273},{"date":"2020-03-24","close":9.9868},{"date":"2020-03-25","close":11.1793},{"date":"2020-03-26","close":11.9525},{"date":"2020-03-27","close":10.816},{"date":"2020-03-30","close":10.257},{"date":"2020-03-31","close":10.788},{"date":"2020-04-01","close":10.0055},{"date":"2020-04-02","close":11.8966},{"date":"2020-04-03","close":12.1109},{"date":"2020-04-06","close":12.5208},{"date":"2020-04-07","close":12.8934},{"date":"2020-04-08","close":14.4958},{"date":"2020-04-09","close":14.3095},{"date":"2020-04-13","close":14.2815},{"date":"2020-04-14","close":13.881},{"date":"2020-04-15","close":12.6792},{"date":"2020-04-16","close":11.3656},{"date":"2020-04-17","close":12.6978},{"date":"2020-04-20","close":11.7289},{"date":"2020-04-21","close":11.496},{"date":"2020-04-22","close":12.1295},{"date":"2020-04-23","close":12.9214},{"date":"2020-04-24","close":12.8655},{"date":"2020-04-27","close":13.1822},{"date":"2020-04-28","close":14.1325},{"date":"2020-04-29","close":15.6324},{"date":"2020-04-30","close":15.4647},{"date":"2020-05-01","close":14.1977},{"date":"2020-05-04","close":14.4586},{"date":"2020-05-05","close":14.2722},{"date":"2020-05-06","close":12.4835},{"date":"2020-05-07","close":12.9307},{"date":"2020-05-08","close":13.9927},{"date":"2020-05-11","close":14.0021},{"date":"2020-05-12","close":13.5828},{"date":"2020-05-13","close":12.5208},{"date":"2020-05-14","close":12.8189},{"date":"2020-05-15","close":12.8748},{"date":"2020-05-18","close":14.0393},{"date":"2020-05-19","close":13.3872},{"date":"2020-05-20","close":13.9648},{"date":"2020-05-21","close":13.2754},{"date":"2020-05-22","close":13.1636},{"date":"2020-05-26","close":13.4151},{"date":"2020-05-27","close":13.4338},{"date":"2020-05-28","close":12.7071},{"date":"2020-05-29","close":12.0643},{"date":"2020-06-01","close":12.8655},{"date":"2020-06-02","close":13.7412},{"date":"2020-06-03","close":14.3933},{"date":"2020-06-04","close":14.4865},{"date":"2020-06-05","close":19.3681},{"date":"2020-06-08","close":22.7312},{"date":"2020-06-09","close":21.5947},{"date":"2020-06-10","close":19.3402},{"date":"2020-06-11","close":16.2193},{"date":"2020-06-12","close":17.2446},{"date":"2020-06-15","close":17.7573},{"date":"2020-06-16","close":18.9132},{"date":"2020-06-17","close":17.748},{"date":"2020-06-18","close":18.3353},{"date":"2020-06-19","close":18.3725},{"date":"2020-06-22","close":18.559},{"date":"2020-06-23","close":18.4471},{"date":"2020-06-24","close":16.7786},{"date":"2020-06-25","close":17.2819},{"date":"2020-06-26","close":16.4896},{"date":"2020-06-29","close":16.6481},{"date":"2020-06-30","close":17.0582},{"date":"2020-07-01","close":16.2286},{"date":"2020-07-02","close":16.5735},{"date":"2020-07-06","close":16.9464},{"date":"2020-07-07","close":15.9863},{"date":"2020-07-08","close":16.1074},{"date":"2020-07-09","close":15.1753},{"date":"2020-07-10","close":15.5761},{"date":"2020-07-13","close":15.0634},{"date":"2020-07-14","close":15.5481},{"date":"2020-07-15","close":16.0142},{"date":"2020-07-16","close":15.8558},{"date":"2020-07-17","close":15.1753},{"date":"2020-07-20","close":14.6253},{"date":"2020-07-21","close":16.2286},{"date":"2020-07-22","close":15.7998},{"date":"2020-07-23","close":15.6786},{"date":"2020-07-24","close":15.6041},{"date":"2020-07-27","close":15.5668},{"date":"2020-07-28","close":15.2405},{"date":"2020-07-29","close":15.8744},{"date":"2020-07-30","close":14.6999},{"date":"2020-07-31","close":14.6719},{"date":"2020-08-03","close":14.2152},{"date":"2020-08-04","close":14.6719},{"date":"2020-08-05","close":14.8584},{"date":"2020-08-06","close":14.4016},{"date":"2020-08-07","close":14.4016},{"date":"2020-08-10","close":15.3617},{"date":"2020-08-11","close":14.1313},{"date":"2020-08-12","close":13.9076},{"date":"2020-08-13","close":13.6093},{"date":"2020-08-14","close":13.6466},{"date":"2020-08-17","close":12.9661},{"date":"2020-08-18","close":13.0034},{"date":"2020-08-19","close":12.8822},{"date":"2020-08-20","close":12.4907},{"date":"2020-08-21","close":12.267},{"date":"2020-08-24","close":12.6958},{"date":"2020-08-25","close":12.5933},{"date":"2020-08-26","close":12.0806},{"date":"2020-08-27","close":12.1551},{"date":"2020-08-28","close":12.239},{"date":"2020-08-31","close":11.8755},{"date":"2020-09-01","close":11.6331},{"date":"2020-09-02","close":11.5586},{"date":"2020-09-03","close":11.7357},{"date":"2020-09-04","close":11.4188},{"date":"2020-09-08","close":10.3095},{"date":"2020-09-09","close":10.3188},{"date":"2020-09-10","close":9.4985},{"date":"2020-09-11","close":9.5265},{"date":"2020-09-14","close":9.4892},{"date":"2020-09-15","close":9.993},{"date":"2020-09-16","close":10.8608},{"date":"2020-09-17","close":11.066},{"date":"2020-09-18","close":10.8701},{"date":"2020-09-21","close":10.5342},{"date":"2020-09-22","close":10.3383},{"date":"2020-09-23","close":9.7131},{"date":"2020-09-24","close":9.9277},{"date":"2020-09-25","close":9.5358},{"date":"2020-09-28","close":9.6478},{"date":"2020-09-29","close":9.3212},{"date":"2020-09-30","close":9.3399},{"date":"2020-10-01","close":9.032},{"date":"2020-10-02","close":9.2093},{"date":"2020-10-05","close":9.8064},{"date":"2020-10-06","close":9.4519},{"date":"2020-10-07","close":9.5918},{"date":"2020-10-08","close":10.4316},{"date":"2020-10-09","close":10.0957},{"date":"2020-10-12","close":10.0863},{"date":"2020-10-13","close":9.8158},{"date":"2020-10-14","close":9.7504},{"date":"2020-10-15","close":9.8997},{"date":"2020-10-16","close":9.4145},{"date":"2020-10-19","close":9.1626},{"date":"2020-10-20","close":9.3959},{"date":"2020-10-21","close":9.0133},{"date":"2020-10-22","close":9.4892},{"date":"2020-10-23","close":9.3492},{"date":"2020-10-26","close":8.8267},{"date":"2020-10-27","close":8.6494},{"date":"2020-10-28","close":8.2855},{"date":"2020-10-29","close":8.5188},{"date":"2020-10-30","close":8.5188},{"date":"2020-11-02","close":9.004},{"date":"2020-11-03","close":9.0413},{"date":"2020-11-04","close":9.1533},{"date":"2020-11-05","close":9.7691},{"date":"2020-11-06","close":9.3399},{"date":"2020-11-09","close":11.4113},{"date":"2020-11-10","close":11.5512},{"date":"2020-11-11","close":11.1034},{"date":"2020-11-12","close":10.5529},{"date":"2020-11-13","close":11.0101},{"date":"2020-11-16","close":11.8498},{"date":"2020-11-17","close":12.1204},{"date":"2020-11-18","close":12.0084},{"date":"2020-11-19","close":12.4656},{"date":"2020-11-20","close":12.5869},{"date":"2020-11-23","close":14.705},{"date":"2020-11-24","close":15.6567},{"date":"2020-11-25","close":15.6007},{"date":"2020-11-27","close":15.4514},{"date":"2020-11-30","close":14.705},{"date":"2020-12-01","close":14.1171},{"date":"2020-12-02","close":14.8263},{"date":"2020-12-03","close":15.2928},{"date":"2020-12-04","close":17.3455},{"date":"2020-12-07","close":16.9723},{"date":"2020-12-08","close":17.8494},{"date":"2020-12-09","close":18.1014},{"date":"2020-12-10","close":19.8938},{"date":"2020-12-11","close":19.5017},{"date":"2020-12-14","close":17.896},{"date":"2020-12-15","close":18.5215},{"date":"2020-12-16","close":18.1574},{"date":"2020-12-17","close":17.9054},{"date":"2020-12-18","close":17.2892},{"date":"2020-12-21","close":16.309},{"date":"2020-12-22","close":15.7956},{"date":"2020-12-23","close":16.7011},{"date":"2020-12-24","close":16.4957},{"date":"2020-12-28","close":16.2437},{"date":"2020-12-29","close":16.0943},{"date":"2020-12-30","close":16.7198},{"date":"2020-12-31","close":16.1597},{"date":"2021-01-04","close":16.2903},{"date":"2021-01-05","close":17.9334},{"date":"2021-01-06","close":18.6709},{"date":"2021-01-07","close":19.203},{"date":"2021-01-08","close":18.7456},{"date":"2021-01-11","close":18.7456},{"date":"2021-01-12","close":21.1168},{"date":"2021-01-13","close":20.846},{"date":"2021-01-14","close":22.6291},{"date":"2021-01-15","close":20.9021},{"date":"2021-01-19","close":21.5369},{"date":"2021-01-20","close":21.4902},{"date":"2021-01-21","close":20.1085},{"date":"2021-01-22","close":20.0619},{"date":"2021-01-25","close":20.0805},{"date":"2021-01-26","close":19.0256},{"date":"2021-01-27","close":19.2123},{"date":"2021-01-28","close":19.5577},{"date":"2021-01-29","close":18.7269},{"date":"2021-02-01","close":19.035},{"date":"2021-02-02","close":19.3524},{"date":"2021-02-03","close":20.5566},{"date":"2021-02-04","close":20.818},{"date":"2021-02-05","close":21.0608},{"date":"2021-02-08","close":23.7587},{"date":"2021-02-09","close":23.0119},{"date":"2021-02-10","close":23.8987},{"date":"2021-02-11","close":23.3199},{"date":"2021-02-12","close":23.7027},{"date":"2021-02-16","close":24.7016},{"date":"2021-02-17","close":24.9536},{"date":"2021-02-18","close":23.6},{"date":"2021-02-19","close":23.7307},{"date":"2021-02-22","close":24.7109},{"date":"2021-02-23","close":24.3282},{"date":"2021-02-24","close":26.2886},{"date":"2021-02-25","close":24.9723},{"date":"2021-02-26","close":24.8416},{"date":"2021-03-01","close":25.8032},{"date":"2021-03-02","close":25.9712},{"date":"2021-03-03","close":26.7554},{"date":"2021-03-04","close":27.913},{"date":"2021-03-05","close":29.1546},{"date":"2021-03-08","close":27.7916},{"date":"2021-03-09","close":26.755},{"date":"2021-03-10","close":27.4181},{"date":"2021-03-11","close":28.9309},{"date":"2021-03-12","close":28.6041},{"date":"2021-03-15","close":27.362},{"date":"2021-03-16","close":26.3068},{"date":"2021-03-17","close":27.1192},{"date":"2021-03-18","close":24.8593},{"date":"2021-03-19","close":26.2414},{"date":"2021-03-22","close":25.6437},{"date":"2021-03-23","close":24.8313},{"date":"2021-03-24","close":25.2702},{"date":"2021-03-25","close":24.934},{"date":"2021-03-26","close":25.9239},{"date":"2021-03-29","close":25.2142},{"date":"2021-03-30","close":25.5223},{"date":"2021-03-31","close":24.8593},{"date":"2021-04-01","close":25.569},{"date":"2021-04-05","close":23.6359},{"date":"2021-04-06","close":23.6733},{"date":"2021-04-07","close":23.6266},{"date":"2021-04-08","close":23.0943},{"date":"2021-04-09","close":22.9636},{"date":"2021-04-12","close":22.6274},{"date":"2021-04-13","close":22.6834},{"date":"2021-04-14","close":23.8601},{"date":"2021-04-15","close":23.2157},{"date":"2021-04-16","close":22.7674},{"date":"2021-04-19","close":22.9169},{"date":"2021-04-20","close":21.6655},{"date":"2021-04-21","close":22.8328},{"date":"2021-04-22","close":22.506},{"date":"2021-04-23","close":23.0196},{"date":"2021-04-26","close":23.2531},{"date":"2021-04-27","close":23.4305},{"date":"2021-04-28","close":24.3737},{"date":"2021-04-29","close":24.2243},{"date":"2021-04-30","close":23.6826},{"date":"2021-05-03","close":24.411},{"date":"2021-05-04","close":24.1496},{"date":"2021-05-05","close":25.2608},{"date":"2021-05-06","close":24.8873},{"date":"2021-05-07","close":25.5784},{"date":"2021-05-10","close":24.8686},{"date":"2021-05-11","close":22.9075},{"date":"2021-05-12","close":23.4585},{"date":"2021-05-13","close":22.1418},{"date":"2021-05-14","close":23.4398},{"date":"2021-05-17","close":24.6445},{"date":"2021-05-18","close":24.1589},{"date":"2021-05-19","close":23.4118},{"date":"2021-05-20","close":23.2997},{"date":"2021-05-21","close":23.4585},{"date":"2021-05-24","close":23.7573},{"date":"2021-05-25","close":22.9916},{"date":"2021-05-26","close":23.6173},{"date":"2021-05-27","close":24.3457},{"date":"2021-05-28","close":24.2429},{"date":"2021-06-01","close":26.5869},{"date":"2021-06-02","close":27.2967},{"date":"2021-06-03","close":27.3434},{"date":"2021-06-04","close":27.2126},{"date":"2021-06-07","close":27.2313},{"date":"2021-06-08","close":27.2593},{"date":"2021-06-09","close":26.4839},{"date":"2021-06-10","close":26.4653},{"date":"2021-06-11","close":26.4653},{"date":"2021-06-14","close":26.4185},{"date":"2021-06-15","close":27.278},{"date":"2021-06-16","close":28.5298},{"date":"2021-06-17","close":26.3625},{"date":"2021-06-18","close":26.1476},{"date":"2021-06-21","close":27.5582},{"date":"2021-06-22","close":28.0347},{"date":"2021-06-23","close":28.9221},{"date":"2021-06-24","close":29.6508},{"date":"2021-06-25","close":30.7438},{"date":"2021-06-28","close":29.1837},{"date":"2021-06-29","close":29.2398},{"date":"2021-06-30","close":29.2117},{"date":"2021-07-01","close":30.6971},{"date":"2021-07-02","close":30.4355},{"date":"2021-07-06","close":28.5018},{"date":"2021-07-07","close":27.5396},{"date":"2021-07-08","close":27.7077},{"date":"2021-07-09","close":28.2495},{"date":"2021-07-12","close":28.016},{"date":"2021-07-13","close":28.1001},{"date":"2021-07-14","close":25.9982},{"date":"2021-07-15","close":25.4377},{"date":"2021-07-16","close":24.2326},{"date":"2021-07-19","close":23.1863},{"date":"2021-07-20","close":23.7001},{"date":"2021-07-21","close":25.391},{"date":"2021-07-22","close":25.2321},{"date":"2021-07-23","close":24.8304},{"date":"2021-07-26","close":25.3349},{"date":"2021-07-27","close":24.5315},{"date":"2021-07-28","close":25.1294},{"date":"2021-07-29","close":25.0173},{"date":"2021-07-30","close":24.382},{"date":"2021-08-02","close":24.0924},{"date":"2021-08-03","close":24.6903},{"date":"2021-08-04","close":23.999},{"date":"2021-08-05","close":24.4661},{"date":"2021-08-06","close":24.653},{"date":"2021-08-09","close":23.9243},{"date":"2021-08-10","close":24.5315},{"date":"2021-08-11","close":25.0733},{"date":"2021-08-12","close":25.1014},{"date":"2021-08-13","close":24.0924},{"date":"2021-08-16","close":23.1583},{"date":"2021-08-17","close":22.495},{"date":"2021-08-18","close":21.9065},{"date":"2021-08-19","close":20.636},{"date":"2021-08-20","close":20.5052},{"date":"2021-08-23","close":21.9252},{"date":"2021-08-24","close":22.7753},{"date":"2021-08-25","close":23.0088},{"date":"2021-08-26","close":22.4203},{"date":"2021-08-27","close":23.971},{"date":"2021-08-30","close":23.588},{"date":"2021-08-31","close":23.999},{"date":"2021-09-01","close":23.4292},{"date":"2021-09-02","close":24.8304},{"date":"2021-09-03","close":24.2139},{"date":"2021-09-07","close":23.971},{"date":"2021-09-08","close":23.2704},{"date":"2021-09-09","close":23.4292},{"date":"2021-09-10","close":23.3451},{"date":"2021-09-13","close":24.9058},{"date":"2021-09-14","close":24.5601},{"date":"2021-09-15","close":26.0553},{"date":"2021-09-16","close":25.5413},{"date":"2021-09-17","close":25.1769},{"date":"2021-09-20","close":23.8124},{"date":"2021-09-21","close":23.7657},{"date":"2021-09-22","close":24.9993},{"date":"2021-09-23","close":26.1301},{"date":"2021-09-24","close":26.2609},{"date":"2021-09-27","close":28.2142},{"date":"2021-09-28","close":27.9431},{"date":"2021-09-29","close":28.0646},{"date":"2021-09-30","close":27.6441},{"date":"2021-10-01","close":29.1113},{"date":"2021-10-04","close":29.7281},{"date":"2021-10-05","close":30.6253},{"date":"2021-10-06","close":29.9057},{"date":"2021-10-07","close":30.3543},{"date":"2021-10-08","close":31.429},{"date":"2021-10-11","close":31.2047},{"date":"2021-10-12","close":30.8496},{"date":"2021-10-13","close":30.1674},{"date":"2021-10-14","close":29.8964},{"date":"2021-10-15","close":29.5879},{"date":"2021-10-18","close":30.7748},{"date":"2021-10-19","close":30.7842},{"date":"2021-10-20","close":31.1767},{"date":"2021-10-21","close":30.6533},{"date":"2021-10-22","close":31.7094},{"date":"2021-10-25","close":32.915},{"date":"2021-10-26","close":33.0458},{"date":"2021-10-27","close":31.1206},{"date":"2021-10-28","close":31.6159},{"date":"2021-10-29","close":31.3356},{"date":"2021-11-01","close":32.5318},{"date":"2021-11-02","close":32.1112},{"date":"2021-11-03","close":31.6346},{"date":"2021-11-04","close":31.5412},{"date":"2021-11-05","close":31.2328},{"date":"2021-11-08","close":32.0458},{"date":"2021-11-09","close":31.5318},{"date":"2021-11-10","close":29.7375},{"date":"2021-11-11","close":30.0178},{"date":"2021-11-12","close":29.9805},{"date":"2021-11-15","close":29.887},{"date":"2021-11-16","close":29.7562},{"date":"2021-11-17","close":28.7469},{"date":"2021-11-18","close":28.6347},{"date":"2021-11-19","close":27.2142},{"date":"2021-11-22","close":28.0459},{"date":"2021-11-23","close":29.8309},{"date":"2021-11-24","close":29.915},{"date":"2021-11-26","close":27.7562},{"date":"2021-11-29","close":28.0927},{"date":"2021-11-30","close":27.7095},{"date":"2021-12-01","close":27.0553},{"date":"2021-12-02","close":27.7095},{"date":"2021-12-03","close":27.2516},{"date":"2021-12-06","close":27.8871},{"date":"2021-12-07","close":29.0833},{"date":"2021-12-08","close":28.7562},{"date":"2021-12-09","close":28.2701},{"date":"2021-12-10","close":28.7655},{"date":"2021-12-13","close":27.3259},{"date":"2021-12-14","close":26.8678},{"date":"2021-12-15","close":26.6621},{"date":"2021-12-16","close":26.5312},{"date":"2021-12-17","close":26.2134},{"date":"2021-12-20","close":25.2224},{"date":"2021-12-21","close":26.7369},{"date":"2021-12-22","close":27.0361},{"date":"2021-12-23","close":26.9706},{"date":"2021-12-27","close":27.7092},{"date":"2021-12-28","close":27.5596},{"date":"2021-12-29","close":27.3539},{"date":"2021-12-30","close":27.0828},{"date":"2021-12-31","close":27.1015},{"date":"2022-01-03","close":29.0366},{"date":"2022-01-04","close":31.2055},{"date":"2022-01-05","close":29.7378},{"date":"2022-01-06","close":30.6259},{"date":"2022-01-07","close":31.0466},{"date":"2022-01-10","close":30.2707},{"date":"2022-01-11","close":32.4395},{"date":"2022-01-12","close":32.4863},{"date":"2022-01-13","close":31.9254},{"date":"2022-01-14","close":33.1968},{"date":"2022-01-18","close":33.6829},{"date":"2022-01-19","close":33.4959},{"date":"2022-01-20","close":32.6732},{"date":"2022-01-21","close":31.5514},{"date":"2022-01-24","close":31.7945},{"date":"2022-01-25","close":34.3747},{"date":"2022-01-26","close":34.6458},{"date":"2022-01-27","close":34.8328},{"date":"2022-01-28","close":35.1226},{"date":"2022-01-31","close":35.2161},{"date":"2022-02-01","close":36.7305},{"date":"2022-02-02","close":37.039},{"date":"2022-02-03","close":37.3943},{"date":"2022-02-04","close":38.1422},{"date":"2022-02-07","close":38.3291},{"date":"2022-02-08","close":36.7866},{"date":"2022-02-09","close":37.6747},{"date":"2022-02-10","close":38.03},{"date":"2022-02-11","close":40.1801},{"date":"2022-02-14","close":38.5441},{"date":"2022-02-15","close":37.254},{"date":"2022-02-16","close":37.0671},{"date":"2022-02-17","close":37.2634},{"date":"2022-02-18","close":36.9829},{"date":"2022-02-22","close":35.8237},{"date":"2022-02-23","close":36.1696},{"date":"2022-02-24","close":36.3846},{"date":"2022-02-25","close":36.2164},{"date":"2022-02-28","close":40.8813},{"date":"2022-03-01","close":43.742},{"date":"2022-03-02","close":45.219},{"date":"2022-03-03","close":44.6394},{"date":"2022-03-04","close":52.4922},{"date":"2022-03-07","close":51.7724},{"date":"2022-03-08","close":51.0432},{"date":"2022-03-09","close":53.8826},{"date":"2022-03-10","close":54.4729},{"date":"2022-03-11","close":54.3042},{"date":"2022-03-14","close":52.0927},{"date":"2022-03-15","close":51.0994},{"date":"2022-03-16","close":49.6563},{"date":"2022-03-17","close":54.3605},{"date":"2022-03-18","close":52.7018},{"date":"2022-03-21","close":57.1249},{"date":"2022-03-22","close":55.8879},{"date":"2022-03-23","close":56.0753},{"date":"2022-03-24","close":54.1168},{"date":"2022-03-25","close":55.0164},{"date":"2022-03-28","close":53.0767},{"date":"2022-03-29","close":53.2172},{"date":"2022-03-30","close":53.8638},{"date":"2022-03-31","close":53.1704},{"date":"2022-04-01","close":54.4542},{"date":"2022-04-04","close":54.1543},{"date":"2022-04-05","close":52.2145},{"date":"2022-04-06","close":52.5706},{"date":"2022-04-07","close":54.0512},{"date":"2022-04-08","close":57.912},{"date":"2022-04-11","close":54.2761},{"date":"2022-04-12","close":55.4194},{"date":"2022-04-13","close":55.8692},{"date":"2022-04-14","close":55.6068},{"date":"2022-04-18","close":57.5091},{"date":"2022-04-19","close":56.5814},{"date":"2022-04-20","close":57.6028},{"date":"2022-04-21","close":55.4756},{"date":"2022-04-22","close":53.0579},{"date":"2022-04-25","close":51.4649},{"date":"2022-04-26","close":51.3712},{"date":"2022-04-27","close":52.0927},{"date":"2022-04-28","close":53.4421},{"date":"2022-04-29","close":51.6242},{"date":"2022-05-02","close":54.6322},{"date":"2022-05-03","close":55.5131},{"date":"2022-05-04","close":57.6965},{"date":"2022-05-05","close":58.3712},{"date":"2022-05-06","close":60.8545},{"date":"2022-05-09","close":54.2012},{"date":"2022-05-10","close":55.6724},{"date":"2022-05-11","close":56.319},{"date":"2022-05-12","close":55.4944},{"date":"2022-05-13","close":60.0486},{"date":"2022-05-16","close":63.4596},{"date":"2022-05-17","close":63.6658},{"date":"2022-05-18","close":60.2548},{"date":"2022-05-19","close":59.9362},{"date":"2022-05-20","close":59.2802},{"date":"2022-05-23","close":61.3043},{"date":"2022-05-24","close":60.9763},{"date":"2022-05-25","close":62.2133},{"date":"2022-05-26","close":64.3405},{"date":"2022-05-27","close":66.402},{"date":"2022-05-31","close":64.9496},{"date":"2022-06-01","close":65.9897},{"date":"2022-06-02","close":64.9402},{"date":"2022-06-03","close":65.8679},{"date":"2022-06-06","close":65.2307},{"date":"2022-06-07","close":66.1116},{"date":"2022-06-08","close":64.6872},{"date":"2022-06-09","close":61.1946},{"date":"2022-06-10","close":59.9647},{"date":"2022-06-13","close":56.1718},{"date":"2022-06-14","close":58.2936},{"date":"2022-06-15","close":56.5942},{"date":"2022-06-16","close":53.3364},{"date":"2022-06-17","close":52.2755},{"date":"2022-06-21","close":54.3316},{"date":"2022-06-22","close":52.36},{"date":"2022-06-23","close":52.6604},{"date":"2022-06-24","close":54.003},{"date":"2022-06-27","close":55.2986},{"date":"2022-06-28","close":57.9368},{"date":"2022-06-29","close":55.4864},{"date":"2022-06-30","close":55.2798},{"date":"2022-07-01","close":56.7445},{"date":"2022-07-05","close":55.4958},{"date":"2022-07-06","close":55.4958},{"date":"2022-07-07","close":57.7115},{"date":"2022-07-08","close":56.9604},{"date":"2022-07-11","close":55.8807},{"date":"2022-07-12","close":53.8622},{"date":"2022-07-13","close":54.463},{"date":"2022-07-14","close":53.7307},{"date":"2022-07-15","close":55.1202},{"date":"2022-07-18","close":56.3783},{"date":"2022-07-19","close":58.9789},{"date":"2022-07-20","close":59.6643},{"date":"2022-07-21","close":58.2091},{"date":"2022-07-22","close":57.3266},{"date":"2022-07-25","close":60.4717},{"date":"2022-07-26","close":58.2748},{"date":"2022-07-27","close":58.9414},{"date":"2022-07-28","close":58.81},{"date":"2022-07-29","close":61.7298},{"date":"2022-08-01","close":61.2416},{"date":"2022-08-02","close":61.082},{"date":"2022-08-03","close":57.2608},{"date":"2022-08-04","close":53.9467},{"date":"2022-08-05","close":55.4019},{"date":"2022-08-08","close":56.3689},{"date":"2022-08-09","close":58.594},{"date":"2022-08-10","close":59.0165},{"date":"2022-08-11","close":61.6735},{"date":"2022-08-12","close":61.711},{"date":"2022-08-15","close":60.406},{"date":"2022-08-16","close":59.6267},{"date":"2022-08-17","close":59.1198},{"date":"2022-08-18","close":60.913},{"date":"2022-08-19","close":66.9311},{"date":"2022-08-22","close":64.8092},{"date":"2022-08-23","close":69.2782},{"date":"2022-08-24","close":70.3297},{"date":"2022-08-25","close":69.926},{"date":"2022-08-26","close":69.0529},{"date":"2022-08-29","close":70.6583},{"date":"2022-08-30","close":67.607},{"date":"2022-08-31","close":66.6588},{"date":"2022-09-01","close":64.2178},{"date":"2022-09-02","close":64.5651},{"date":"2022-09-06","close":62.7907},{"date":"2022-09-07","close":61.4293},{"date":"2022-09-08","close":60.6595},{"date":"2022-09-09","close":61.7225},{"date":"2022-09-12","close":62.842},{"date":"2022-09-13","close":61.4685},{"date":"2022-09-14","close":63.2183},{"date":"2022-09-15","close":61.2333},{"date":"2022-09-16","close":60.5936},{"date":"2022-09-19","close":60.8476},{"date":"2022-09-20","close":60.4713},{"date":"2022-09-21","close":58.9661},{"date":"2022-09-22","close":58.2135},{"date":"2022-09-23","close":55.2502},{"date":"2022-09-26","close":54.4506},{"date":"2022-09-27","close":55.062},{"date":"2022-09-28","close":57.7714},{"date":"2022-09-29","close":58.4299},{"date":"2022-09-30","close":57.809},{"date":"2022-10-03","close":60.2644},{"date":"2022-10-04","close":62.2494},{"date":"2022-10-05","close":63.7263},{"date":"2022-10-06","close":66.3228},{"date":"2022-10-07","close":65.6643},{"date":"2022-10-10","close":61.7413},{"date":"2022-10-11","close":60.2362},{"date":"2022-10-12","close":61.2521},{"date":"2022-10-13","close":63.9709},{"date":"2022-10-14","close":62.7291},{"date":"2022-10-17","close":63.3688},{"date":"2022-10-18","close":63.764},{"date":"2022-10-19","close":64.4037},{"date":"2022-10-20","close":64.7706},{"date":"2022-10-21","close":67.0378},{"date":"2022-10-24","close":66.6332},{"date":"2022-10-25","close":66.8778},{"date":"2022-10-26","close":68.2231},{"date":"2022-10-27","close":67.6116},{"date":"2022-10-28","close":67.5834},{"date":"2022-10-31","close":68.2984},{"date":"2022-11-01","close":69.4273},{"date":"2022-11-02","close":66.8873},{"date":"2022-11-03","close":67.8844},{"date":"2022-11-04","close":68.9287},{"date":"2022-11-07","close":71.4687},{"date":"2022-11-08","close":70.3962},{"date":"2022-11-09","close":63.9051},{"date":"2022-11-10","close":66.304},{"date":"2022-11-11","close":69.9259},{"date":"2022-11-14","close":68.9381},{"date":"2022-11-15","close":70.0199},{"date":"2022-11-16","close":67.6681},{"date":"2022-11-17","close":67.2259},{"date":"2022-11-18","close":67.0284},{"date":"2022-11-21","close":65.4667},{"date":"2022-11-22","close":68.4583},{"date":"2022-11-23","close":66.9061},{"date":"2022-11-25","close":66.1158},{"date":"2022-11-28","close":64.1873},{"date":"2022-11-29","close":65.0152},{"date":"2022-11-30","close":65.3726},{"date":"2022-12-01","close":64.7235},{"date":"2022-12-02","close":64.1685},{"date":"2022-12-05","close":62.4281},{"date":"2022-12-06","close":60.3396},{"date":"2022-12-07","close":60.1609},{"date":"2022-12-08","close":59.9351},{"date":"2022-12-09","close":59.0113},{"date":"2022-12-12","close":60.3593},{"date":"2022-12-13","close":60.595},{"date":"2022-12-14","close":60.0294},{"date":"2022-12-15","close":59.5392},{"date":"2022-12-16","close":58.9453},{"date":"2022-12-19","close":58.8322},{"date":"2022-12-20","close":58.7945},{"date":"2022-12-21","close":60.0765},{"date":"2022-12-22","close":58.2572},{"date":"2022-12-23","close":60.2839},{"date":"2022-12-27","close":60.6421},{"date":"2022-12-28","close":58.5211},{"date":"2022-12-29","close":58.7096},{"date":"2022-12-30","close":59.3789},{"date":"2023-01-03","close":57.5501},{"date":"2023-01-04","close":57.6067},{"date":"2023-01-05","close":58.6531},{"date":"2023-01-06","close":60.0954},{"date":"2023-01-09","close":60.4064},{"date":"2023-01-10","close":60.4724},{"date":"2023-01-11","close":60.4159},{"date":"2023-01-12","close":61.9713},{"date":"2023-01-13","close":61.5659},{"date":"2023-01-17","close":61.0098},{"date":"2023-01-18","close":60.727},{"date":"2023-01-19","close":61.9053},{"date":"2023-01-20","close":63.0742},{"date":"2023-01-23","close":62.6877},{"date":"2023-01-24","close":60.7364},{"date":"2023-01-25","close":60.8212},{"date":"2023-01-26","close":63.2439},{"date":"2023-01-27","close":62.7254},{"date":"2023-01-30","close":60.4536},{"date":"2023-01-31","close":61.0757},{"date":"2023-02-01","close":59.8597},{"date":"2023-02-02","close":58.8888},{"date":"2023-02-03","close":57.7293},{"date":"2023-02-06","close":58.0215},{"date":"2023-02-07","close":60.8966},{"date":"2023-02-08","close":60.265},{"date":"2023-02-09","close":59.5769},{"date":"2023-02-10","close":61.8676},{"date":"2023-02-13","close":61.0475},{"date":"2023-02-14","close":62.5369},{"date":"2023-02-15","close":59.2941},{"date":"2023-02-16","close":58.917},{"date":"2023-02-17","close":57.2485},{"date":"2023-02-21","close":56.3907},{"date":"2023-02-22","close":55.0709},{"date":"2023-02-23","close":55.8251},{"date":"2023-02-24","close":55.5988},{"date":"2023-02-27","close":55.58},{"date":"2023-02-28","close":55.2029},{"date":"2023-03-01","close":56.287},{"date":"2023-03-02","close":56.8149},{"date":"2023-03-03","close":57.7387},{"date":"2023-03-06","close":58.144},{"date":"2023-03-07","close":57.3616},{"date":"2023-03-08","close":58.5871},{"date":"2023-03-09","close":57.2541},{"date":"2023-03-10","close":56.5923},{"date":"2023-03-13","close":55.921},{"date":"2023-03-14","close":56.9043},{"date":"2023-03-15","close":53.6993},{"date":"2023-03-16","close":55.817},{"date":"2023-03-17","close":55.2876},{"date":"2023-03-20","close":55.7603},{"date":"2023-03-21","close":56.9515},{"date":"2023-03-22","close":55.4767},{"date":"2023-03-23","close":55.2876},{"date":"2023-03-24","close":55.004},{"date":"2023-03-27","close":56.3937},{"date":"2023-03-28","close":58.814},{"date":"2023-03-29","close":58.7005},{"date":"2023-03-30","close":58.918},{"date":"2023-03-31","close":59.022},{"date":"2023-04-03","close":61.6219},{"date":"2023-04-04","close":61.291},{"date":"2023-04-05","close":61.0452},{"date":"2023-04-06","close":59.5987},{"date":"2023-04-10","close":60.5914},{"date":"2023-04-11","close":60.8561},{"date":"2023-04-12","close":61.3004},{"date":"2023-04-13","close":61.2342},{"date":"2023-04-14","close":60.9601},{"date":"2023-04-17","close":59.5041},{"date":"2023-04-18","close":59.5609},{"date":"2023-04-19","close":59.0598},{"date":"2023-04-20","close":58.6438},{"date":"2023-04-21","close":58.4925},{"date":"2023-04-24","close":59.334},{"date":"2023-04-25","close":57.982},{"date":"2023-04-26","close":56.9704},{"date":"2023-04-27","close":57.273},{"date":"2023-04-28","close":58.1711},{"date":"2023-05-01","close":57.8308},{"date":"2023-05-02","close":56.7625},{"date":"2023-05-03","close":55.7509},{"date":"2023-05-04","close":55.4956},{"date":"2023-05-05","close":57.377},{"date":"2023-05-08","close":55.7414},{"date":"2023-05-09","close":55.7414},{"date":"2023-05-10","close":53.7466},{"date":"2023-05-11","close":54.7676},{"date":"2023-05-12","close":54.9189},{"date":"2023-05-15","close":55.3254},{"date":"2023-05-16","close":54.9662},{"date":"2023-05-17","close":55.7036},{"date":"2023-05-18","close":55.0702},{"date":"2023-05-19","close":55.9021},{"date":"2023-05-22","close":55.817},{"date":"2023-05-23","close":56.4221},{"date":"2023-05-24","close":56.1479},{"date":"2023-05-25","close":55.5996},{"date":"2023-05-26","close":55.7225},{"date":"2023-05-30","close":55.3916},{"date":"2023-05-31","close":54.5124},{"date":"2023-06-01","close":54.9473},{"date":"2023-06-02","close":56.4316},{"date":"2023-06-05","close":56.1574},{"date":"2023-06-06","close":56.1952},{"date":"2023-06-07","close":56.7625},{"date":"2023-06-08","close":56.6202},{"date":"2023-06-09","close":56.2504},{"date":"2023-06-12","close":56.1271},{"date":"2023-06-13","close":55.7289},{"date":"2023-06-14","close":55.4444},{"date":"2023-06-15","close":55.397},{"date":"2023-06-16","close":55.1409},{"date":"2023-06-20","close":54.2685},{"date":"2023-06-21","close":54.4961},{"date":"2023-06-22","close":53.5953},{"date":"2023-06-23","close":53.1686},{"date":"2023-06-26","close":54.2875},{"date":"2023-06-27","close":54.1737},{"date":"2023-06-28","close":54.4866},{"date":"2023-06-29","close":55.4918},{"date":"2023-06-30","close":55.7573},{"date":"2023-07-03","close":56.1461},{"date":"2023-07-05","close":55.8426},{"date":"2023-07-06","close":54.6289},{"date":"2023-07-07","close":55.5771},{"date":"2023-07-10","close":55.6625},{"date":"2023-07-11","close":57.4167},{"date":"2023-07-12","close":58.1469},{"date":"2023-07-13","close":58.2607},{"date":"2023-07-14","close":56.3073},{"date":"2023-07-17","close":56.2219},{"date":"2023-07-18","close":56.9711},{"date":"2023-07-19","close":57.0469},{"date":"2023-07-20","close":57.3314},{"date":"2023-07-21","close":57.5969},{"date":"2023-07-24","close":59.0952},{"date":"2023-07-25","close":60.1287},{"date":"2023-07-26","close":59.5977},{"date":"2023-07-27","close":58.6495},{"date":"2023-07-28","close":58.8676},{"date":"2023-07-31","close":59.8633},{"date":"2023-08-01","close":59.3986},{"date":"2023-08-02","close":58.2891},{"date":"2023-08-03","close":58.9908},{"date":"2023-08-04","close":60.2331},{"date":"2023-08-07","close":60.5934},{"date":"2023-08-08","close":60.4512},{"date":"2023-08-09","close":60.508},{"date":"2023-08-10","close":60.4322},{"date":"2023-08-11","close":62.433},{"date":"2023-08-14","close":61.7408},{"date":"2023-08-15","close":60.2615},{"date":"2023-08-16","close":59.3132},{"date":"2023-08-17","close":59.8917},{"date":"2023-08-18","close":60.7546},{"date":"2023-08-21","close":60.4322},{"date":"2023-08-22","close":59.6546},{"date":"2023-08-23","close":58.621},{"date":"2023-08-24","close":58.1753},{"date":"2023-08-25","close":58.64},{"date":"2023-08-28","close":59.0193},{"date":"2023-08-29","close":59.171},{"date":"2023-08-30","close":59.3891},{"date":"2023-08-31","close":59.5408},{"date":"2023-09-01","close":61.2287},{"date":"2023-09-05","close":62.7554},{"date":"2023-09-06","close":62.177},{"date":"2023-09-07","close":61.3973},{"date":"2023-09-08","close":62.0724},{"date":"2023-09-11","close":60.7031},{"date":"2023-09-12","close":63.1659},{"date":"2023-09-13","close":63.0613},{"date":"2023-09-14","close":63.9931},{"date":"2023-09-15","close":62.8996},{"date":"2023-09-18","close":63.0613},{"date":"2023-09-19","close":62.5763},{"date":"2023-09-20","close":61.093},{"date":"2023-09-21","close":59.486},{"date":"2023-09-22","close":59.7998},{"date":"2023-09-25","close":60.0565},{"date":"2023-09-26","close":60.047},{"date":"2023-09-27","close":62.3767},{"date":"2023-09-28","close":62.6429},{"date":"2023-09-29","close":61.692},{"date":"2023-10-02","close":59.2388},{"date":"2023-10-03","close":59.3909},{"date":"2023-10-04","close":57.0899},{"date":"2023-10-05","close":56.5003},{"date":"2023-10-06","close":58.383},{"date":"2023-10-09","close":61.0264},{"date":"2023-10-10","close":60.8363},{"date":"2023-10-11","close":60.2372},{"date":"2023-10-12","close":60.1136},{"date":"2023-10-13","close":61.2071},{"date":"2023-10-16","close":62.158},{"date":"2023-10-17","close":62.3101},{"date":"2023-10-18","close":63.2324},{"date":"2023-10-19","close":63.1944},{"date":"2023-10-20","close":61.9773},{"date":"2023-10-23","close":59.7333},{"date":"2023-10-24","close":59.4575},{"date":"2023-10-25","close":60.1611},{"date":"2023-10-26","close":60.1611},{"date":"2023-10-27","close":59.1722},{"date":"2023-10-30","close":58.6398},{"date":"2023-10-31","close":58.7729},{"date":"2023-11-01","close":58.345},{"date":"2023-11-02","close":60.1611},{"date":"2023-11-03","close":59.9139},{"date":"2023-11-06","close":58.7158},{"date":"2023-11-07","close":57.242},{"date":"2023-11-08","close":58.1453},{"date":"2023-11-09","close":57.6033},{"date":"2023-11-10","close":57.9837},{"date":"2023-11-13","close":58.5827},{"date":"2023-11-14","close":58.6968},{"date":"2023-11-15","close":58.2879},{"date":"2023-11-16","close":57.3466},{"date":"2023-11-17","close":57.9646},{"date":"2023-11-20","close":58.1358},{"date":"2023-11-21","close":57.765},{"date":"2023-11-22","close":57.2515},{"date":"2023-11-24","close":57.204},{"date":"2023-11-27","close":56.9282},{"date":"2023-11-28","close":57.1089},{"date":"2023-11-29","close":57.3656},{"date":"2023-11-30","close":56.2436},{"date":"2023-12-01","close":55.9393},{"date":"2023-12-04","close":55.017},{"date":"2023-12-05","close":54.4655},{"date":"2023-12-06","close":53.7048},{"date":"2023-12-07","close":53.8002},{"date":"2023-12-08","close":53.8669},{"date":"2023-12-11","close":54.4298},{"date":"2023-12-12","close":52.9894},{"date":"2023-12-13","close":54.5824},{"date":"2023-12-14","close":56.0514},{"date":"2023-12-15","close":55.8606},{"date":"2023-12-18","close":56.2517},{"date":"2023-12-19","close":57.5204},{"date":"2023-12-20","close":57.3964},{"date":"2023-12-21","close":57.6539},{"date":"2023-12-22","close":58.0069},{"date":"2023-12-26","close":58.6078},{"date":"2023-12-27","close":58.2263},{"date":"2023-12-28","close":57.2056},{"date":"2023-12-29","close":56.9576},{"date":"2024-01-02","close":57.2819},{"date":"2024-01-03","close":57.8161},{"date":"2024-01-04","close":56.3948},{"date":"2024-01-05","close":56.2231},{"date":"2024-01-08","close":55.584},{"date":"2024-01-09","close":54.8113},{"date":"2024-01-10","close":54.1817},{"date":"2024-01-11","close":54.4965},{"date":"2024-01-12","close":55.3837},{"date":"2024-01-16","close":54.01},{"date":"2024-01-17","close":53.6285},{"date":"2024-01-18","close":53.8669},{"date":"2024-01-19","close":53.8192},{"date":"2024-01-22","close":54.1245},{"date":"2024-01-23","close":54.115},{"date":"2024-01-24","close":54.6682},{"date":"2024-01-25","close":55.336},{"date":"2024-01-26","close":55.708},{"date":"2024-01-29","close":55.5363},{"date":"2024-01-30","close":56.1849},{"date":"2024-01-31","close":54.9162},{"date":"2024-02-01","close":54.6778},{"date":"2024-02-02","close":54.4107},{"date":"2024-02-05","close":54.3534},{"date":"2024-02-06","close":54.9162},{"date":"2024-02-07","close":54.9639},{"date":"2024-02-08","close":55.3741},{"date":"2024-02-09","close":54.8209},{"date":"2024-02-12","close":55.355},{"date":"2024-02-13","close":54.9544},{"date":"2024-02-14","close":54.6587},{"date":"2024-02-15","close":57.3392},{"date":"2024-02-16","close":57.7302},{"date":"2024-02-20","close":56.8145},{"date":"2024-02-21","close":57.6826},{"date":"2024-02-22","close":57.7398},{"date":"2024-02-23","close":57.2533},{"date":"2024-02-26","close":57.6826},{"date":"2024-02-27","close":57.8066},{"date":"2024-02-28","close":57.4822},{"date":"2024-02-29","close":57.8161},{"date":"2024-03-01","close":58.5315},{"date":"2024-03-04","close":57.8829},{"date":"2024-03-05","close":57.7875},{"date":"2024-03-06","close":58.274},{"date":"2024-03-07","close":58.4463},{"date":"2024-03-08","close":58.207},{"date":"2024-03-11","close":58.8963},{"date":"2024-03-12","close":58.5325},{"date":"2024-03-13","close":59.4132},{"date":"2024-03-14","close":59.911},{"date":"2024-03-15","close":59.9781},{"date":"2024-03-18","close":60.5046},{"date":"2024-03-19","close":61.3279},{"date":"2024-03-20","close":61.0694},{"date":"2024-03-21","close":61.2035},{"date":"2024-03-22","close":61.0886},{"date":"2024-03-25","close":61.797},{"date":"2024-03-26","close":60.6195},{"date":"2024-03-27","close":61.462},{"date":"2024-03-28","close":62.2183},{"date":"2024-04-01","close":63.549},{"date":"2024-04-02","close":64.3915},{"date":"2024-04-03","close":64.8223},{"date":"2024-04-04","close":64.7457},{"date":"2024-04-05","close":66.2966},{"date":"2024-04-08","close":65.7988},{"date":"2024-04-09","close":65.6264},{"date":"2024-04-10","close":65.9998},{"date":"2024-04-11","close":66.3062},{"date":"2024-04-12","close":66.0668},{"date":"2024-04-15","close":65.4254},{"date":"2024-04-16","close":63.9702},{"date":"2024-04-17","close":63.166},{"date":"2024-04-18","close":63.2235},{"date":"2024-04-19","close":63.7883},{"date":"2024-04-22","close":64.1425},{"date":"2024-04-23","close":64.5159},{"date":"2024-04-24","close":64.4585},{"date":"2024-04-25","close":64.985},{"date":"2024-04-26","close":64.8893},{"date":"2024-04-29","close":65.3201},{"date":"2024-04-30","close":63.3192},{"date":"2024-05-01","close":61.7013},{"date":"2024-05-02","close":61.9023},{"date":"2024-05-03","close":61.6439},{"date":"2024-05-06","close":62.247},{"date":"2024-05-07","close":62.2949},{"date":"2024-05-08","close":60.9641},{"date":"2024-05-09","close":61.5002},{"date":"2024-05-10","close":60.8588},{"date":"2024-05-13","close":60.227},{"date":"2024-05-14","close":60.3706},{"date":"2024-05-15","close":60.6769},{"date":"2024-05-16","close":60.1791},{"date":"2024-05-17","close":60.7057},{"date":"2024-05-20","close":60.8588},{"date":"2024-05-21","close":60.6482},{"date":"2024-05-22","close":59.9876},{"date":"2024-05-23","close":59.3175},{"date":"2024-05-24","close":59.3079},{"date":"2024-05-28","close":59.5568},{"date":"2024-05-29","close":58.5133},{"date":"2024-05-30","close":58.5995},{"date":"2024-05-31","close":59.8345},{"date":"2024-06-03","close":57.9868},{"date":"2024-06-04","close":57.3358},{"date":"2024-06-05","close":57.2879},{"date":"2024-06-06","close":57.5177},{"date":"2024-06-07","close":56.9433},{"date":"2024-06-10","close":58.1156},{"date":"2024-06-11","close":58.2405},{"date":"2024-06-12","close":57.9426},{"date":"2024-06-13","close":57.4622},{"date":"2024-06-14","close":57.5006},{"date":"2024-06-17","close":57.8465},{"date":"2024-06-18","close":58.8651},{"date":"2024-06-20","close":59.9989},{"date":"2024-06-21","close":58.5384},{"date":"2024-06-24","close":60.7773},{"date":"2024-06-25","close":60.6331},{"date":"2024-06-26","close":60.4121},{"date":"2024-06-27","close":60.2392},{"date":"2024-06-28","close":60.5659},{"date":"2024-07-01","close":60.4217},{"date":"2024-07-02","close":59.9221},{"date":"2024-07-03","close":59.8836},{"date":"2024-07-05","close":59.3744},{"date":"2024-07-08","close":58.5672},{"date":"2024-07-09","close":58.6345},{"date":"2024-07-10","close":59.0092},{"date":"2024-07-11","close":59.0765},{"date":"2024-07-12","close":58.8074},{"date":"2024-07-15","close":59.5761},{"date":"2024-07-16","close":59.6914},{"date":"2024-07-17","close":60.6812},{"date":"2024-07-18","close":61.2385},{"date":"2024-07-19","close":60.662},{"date":"2024-07-22","close":58.817},{"date":"2024-07-23","close":58.0483},{"date":"2024-07-24","close":57.7216},{"date":"2024-07-25","close":58.1636},{"date":"2024-07-26","close":58.1732},{"date":"2024-07-29","close":57.8273},{"date":"2024-07-30","close":57.9138},{"date":"2024-07-31","close":58.4423},{"date":"2024-08-01","close":57.0586},{"date":"2024-08-02","close":55.4154},{"date":"2024-08-05","close":53.9837},{"date":"2024-08-06","close":53.9356},{"date":"2024-08-07","close":53.9164},{"date":"2024-08-08","close":56.2418},{"date":"2024-08-09","close":56.1265},{"date":"2024-08-12","close":56.6742},{"date":"2024-08-13","close":55.2136},{"date":"2024-08-14","close":54.714},{"date":"2024-08-15","close":55.5499},{"date":"2024-08-16","close":55.3578},{"date":"2024-08-19","close":55.1464},{"date":"2024-08-20","close":53.9741},{"date":"2024-08-21","close":53.8299},{"date":"2024-08-22","close":53.9068},{"date":"2024-08-23","close":55.0022},{"date":"2024-08-26","close":55.1272},{"date":"2024-08-27","close":54.6179},{"date":"2024-08-28","close":54.5602},{"date":"2024-08-29","close":54.9734},{"date":"2024-08-30","close":54.7524},{"date":"2024-09-03","close":53.2342},{"date":"2024-09-04","close":52.4943},{"date":"2024-09-05","close":51.6391},{"date":"2024-09-06","close":49.9959},{"date":"2024-09-09","close":50.14},{"date":"2024-09-10","close":49.59},{"date":"2024-09-11","close":48.8856},{"date":"2024-09-12","close":49.204},{"date":"2024-09-13","close":49.2619},{"date":"2024-09-16","close":49.4935},{"date":"2024-09-17","close":50.2366},{"date":"2024-09-18","close":49.9374},{"date":"2024-09-19","close":50.2076},{"date":"2024-09-20","close":49.8313},{"date":"2024-09-23","close":50.4102},{"date":"2024-09-24","close":50.5646},{"date":"2024-09-25","close":49.3295},{"date":"2024-09-26","close":48.1619},{"date":"2024-09-27","close":49.2426},{"date":"2024-09-30","close":49.7348},{"date":"2024-10-01","close":51.3849},{"date":"2024-10-02","close":51.5682},{"date":"2024-10-03","close":52.8709},{"date":"2024-10-04","close":53.8069},{"date":"2024-10-07","close":53.9517},{"date":"2024-10-08","close":52.4174},{"date":"2024-10-09","close":52.0121},{"date":"2024-10-10","close":52.6586},{"date":"2024-10-11","close":52.842},{"date":"2024-10-14","close":52.0218},{"date":"2024-10-15","close":49.7541},{"date":"2024-10-16","close":49.4646},{"date":"2024-10-17","close":49.9085},{"date":"2024-10-18","close":49.8506},{"date":"2024-10-21","close":50.005},{"date":"2024-10-22","close":50.2751},{"date":"2024-10-23","close":49.5225},{"date":"2024-10-24","close":49.5514},{"date":"2024-10-25","close":49.7734},{"date":"2024-10-28","close":48.8566},{"date":"2024-10-29","close":48.3259},{"date":"2024-10-30","close":48.4127},{"date":"2024-10-31","close":48.3548},{"date":"2024-11-01","close":47.8338},{"date":"2024-11-04","close":48.7891},{"date":"2024-11-05","close":48.6347},{"date":"2024-11-06","close":49.59},{"date":"2024-11-07","close":49.4163},{"date":"2024-11-08","close":48.7601},{"date":"2024-11-11","close":49.0303},{"date":"2024-11-12","close":48.5285},{"date":"2024-11-13","close":49.3295},{"date":"2024-11-14","close":48.8952},{"date":"2024-11-15","close":48.2198},{"date":"2024-11-18","close":49.1268},{"date":"2024-11-19","close":48.7312},{"date":"2024-11-20","close":49.1268},{"date":"2024-11-21","close":49.7348},{"date":"2024-11-22","close":50.1111},{"date":"2024-11-25","close":48.6733},{"date":"2024-11-26","close":48.104},{"date":"2024-11-27","close":48.5575},{"date":"2024-11-29","close":48.8084},{"date":"2024-12-02","close":48.654},{"date":"2024-12-03","close":48.6347},{"date":"2024-12-04","close":47.1872},{"date":"2024-12-05","close":46.7819},{"date":"2024-12-06","close":45.8749},{"date":"2024-12-09","close":47.0135},{"date":"2024-12-10","close":46.5773},{"date":"2024-12-11","close":46.9845},{"date":"2024-12-12","close":46.713},{"date":"2024-12-13","close":46.1799},{"date":"2024-12-16","close":45.1718},{"date":"2024-12-17","close":45.133},{"date":"2024-12-18","close":44.6095},{"date":"2024-12-19","close":43.9698},{"date":"2024-12-20","close":45.6855},{"date":"2024-12-23","close":46.3738},{"date":"2024-12-24","close":46.6452},{"date":"2024-12-26","close":46.7227},{"date":"2024-12-27","close":47.0717},{"date":"2024-12-30","close":46.9748},{"date":"2024-12-31","close":47.8956},{"date":"2025-01-02","close":48.2834},{"date":"2025-01-03","close":48.9619},{"date":"2025-01-06","close":49.214},{"date":"2025-01-07","close":49.9701},{"date":"2025-01-08","close":49.6211},{"date":"2025-01-10","close":49.7277},{"date":"2025-01-13","close":51.0654},{"date":"2025-01-14","close":50.4838},{"date":"2025-01-15","close":51.0848},{"date":"2025-01-16","close":50.6971},{"date":"2025-01-17","close":50.3772},{"date":"2025-01-21","close":49.0007},{"date":"2025-01-22","close":48.6614},{"date":"2025-01-23","close":48.7971},{"date":"2025-01-24","close":47.7793},{"date":"2025-01-27","close":48.041},{"date":"2025-01-28","close":47.4982},{"date":"2025-01-29","close":47.3334},{"date":"2025-01-30","close":47.4207},{"date":"2025-01-31","close":45.2202},{"date":"2025-02-03","close":44.9488},{"date":"2025-02-04","close":46.1314},{"date":"2025-02-05","close":45.9085},{"date":"2025-02-06","close":45.5401},{"date":"2025-02-07","close":45.3462},{"date":"2025-02-10","close":46.8972},{"date":"2025-02-11","close":47.1202},{"date":"2025-02-12","close":46.3641},{"date":"2025-02-13","close":46.4125},{"date":"2025-02-14","close":46.587},{"date":"2025-02-18","close":47.3431},{"date":"2025-02-19","close":49.4272},{"date":"2025-02-20","close":50.4935},{"date":"2025-02-21","close":48.8747},{"date":"2025-02-24","close":48.3319},{"date":"2025-02-25","close":47.3916},{"date":"2025-02-26","close":47.062},{"date":"2025-02-27","close":47.1589},{"date":"2025-02-28","close":47.3431},{"date":"2025-03-03","close":45.0264},{"date":"2025-03-04","close":45.1039},{"date":"2025-03-05","close":44.1152},{"date":"2025-03-06","close":44.309},{"date":"2025-03-07","close":45.7922},{"date":"2025-03-10","close":46.1429},{"date":"2025-03-11","close":45.0907},{"date":"2025-03-12","close":44.9153},{"date":"2025-03-13","close":44.282},{"date":"2025-03-14","close":45.3342},{"date":"2025-03-17","close":46.0455},{"date":"2025-03-18","close":46.4254},{"date":"2025-03-19","close":46.7275},{"date":"2025-03-20","close":46.7275},{"date":"2025-03-21","close":46.708},{"date":"2025-03-24","close":46.6885},{"date":"2025-03-25","close":47.7505},{"date":"2025-03-26","close":48.4715},{"date":"2025-03-27","close":48.2376},{"date":"2025-03-28","close":47.5751},{"date":"2025-03-31","close":48.0915},{"date":"2025-04-01","close":47.9259},{"date":"2025-04-02","close":48.0623},{"date":"2025-04-03","close":42.7718},{"date":"2025-04-04","close":39.4982},{"date":"2025-04-07","close":37.7542},{"date":"2025-04-08","close":35.182},{"date":"2025-04-09","close":39.1961},{"date":"2025-04-10","close":35.5328},{"date":"2025-04-11","close":36.7019},{"date":"2025-04-14","close":36.926},{"date":"2025-04-15","close":36.8286},{"date":"2025-04-16","close":37.4619},{"date":"2025-04-17","close":38.6895},{"date":"2025-04-21","close":38.0172},{"date":"2025-04-22","close":38.9428},{"date":"2025-04-23","close":38.8064},{"date":"2025-04-24","close":39.3325},{"date":"2025-04-25","close":39.3228},{"date":"2025-04-28","close":39.4689},{"date":"2025-04-29","close":39.313},{"date":"2025-04-30","close":38.3972},{"date":"2025-05-01","close":39.4007},{"date":"2025-05-02","close":39.5664},{"date":"2025-05-05","close":37.8126},{"date":"2025-05-06","close":38.2705},{"date":"2025-05-07","close":38.0075},{"date":"2025-05-08","close":40.375},{"date":"2025-05-09","close":41.0765},{"date":"2025-05-12","close":42.7328},{"date":"2025-05-13","close":43.2492},{"date":"2025-05-14","close":42.6939},{"date":"2025-05-15","close":42.2554},{"date":"2025-05-16","close":41.9339},{"date":"2025-05-19","close":41.2227},{"date":"2025-05-20","close":40.8232},{"date":"2025-05-21","close":40.073},{"date":"2025-05-22","close":40.0243},{"date":"2025-05-23","close":40.2289},{"date":"2025-05-27","close":40.5504},{"date":"2025-05-28","close":40.0633},{"date":"2025-05-29","close":40.3945},{"date":"2025-05-30","close":39.732},{"date":"2025-06-02","close":40.375},{"date":"2025-06-03","close":41.5929},{"date":"2025-06-04","close":40.833},{"date":"2025-06-05","close":40.7453},{"date":"2025-06-06","close":41.4468},{"date":"2025-06-09","close":42.1288},{"date":"2025-06-10","close":43.0203},{"date":"2025-06-11","close":43.9315},{"date":"2025-06-12","close":43.8531},{"date":"2025-06-13","close":45.5089},{"date":"2025-06-16","close":44.4116},{"date":"2025-06-17","close":45.0484},{"date":"2025-06-18","close":44.4312},{"date":"2025-06-20","close":44.7055},{"date":"2025-06-23","close":43.0595},{"date":"2025-06-24","close":41.6193},{"date":"2025-06-25","close":41.5605},{"date":"2025-06-26","close":42.2855},{"date":"2025-06-27","close":41.7369},{"date":"2025-06-30","close":41.1588},{"date":"2025-07-01","close":41.9916},{"date":"2025-07-02","close":43.0399},{"date":"2025-07-03","close":42.9126},{"date":"2025-07-07","close":42.4717},{"date":"2025-07-08","close":44.8231},{"date":"2025-07-09","close":44.6467},{"date":"2025-07-10","close":44.921},{"date":"2025-07-11","close":45.3717},{"date":"2025-07-14","close":44.1568},{"date":"2025-07-15","close":41.8251},{"date":"2025-07-16","close":41.7663},{"date":"2025-07-17","close":42.6676},{"date":"2025-07-18","close":42.7362},{"date":"2025-07-21","close":42.1288},{"date":"2025-07-22","close":42.6774},{"date":"2025-07-23","close":43.5396},{"date":"2025-07-24","close":43.7258},{"date":"2025-07-25","close":43.8041},{"date":"2025-07-28","close":44.6271},{"date":"2025-07-29","close":44.5453},{"date":"2025-07-30","close":43.5164},{"date":"2025-07-31","close":43.0559},{"date":"2025-08-01","close":42.5365},{"date":"2025-08-04","close":41.9976},{"date":"2025-08-05","close":42.2132},{"date":"2025-08-06","close":41.684},{"date":"2025-08-07","close":42.7129},{"date":"2025-08-08","close":43.4282},{"date":"2025-08-11","close":42.8305},{"date":"2025-08-12","close":43.2616},{"date":"2025-08-13","close":43.8496},{"date":"2025-08-14","close":43.8692},{"date":"2025-08-15","close":43.7124},{"date":"2025-08-18","close":43.3204},{"date":"2025-08-19","close":43.0755},{"date":"2025-08-20","close":43.3792},{"date":"2025-08-21","close":43.6634},{"date":"2025-08-22","close":44.9078},{"date":"2025-08-25","close":45.4664},{"date":"2025-08-26","close":45.1136},{"date":"2025-08-27","close":45.9269},{"date":"2025-08-28","close":46.554},{"date":"2025-08-29","close":46.652},{"date":"2025-09-02","close":47.0832},{"date":"2025-09-03","close":45.3684},{"date":"2025-09-04","close":45.6721},{"date":"2025-09-05","close":44.9862},{"date":"2025-09-08","close":44.4669},{"date":"2025-09-09","close":44.2317},{"date":"2025-09-10","close":45.6133},{"date":"2025-09-11","close":45.3277},{"date":"2025-09-12","close":44.983},{"date":"2025-09-15","close":44.786},{"date":"2025-09-16","close":47.0415},{"date":"2025-09-17","close":46.4801},{"date":"2025-09-18","close":46.6475},{"date":"2025-09-19","close":45.4065},{"date":"2025-09-22","close":45.0716},{"date":"2025-09-23","close":45.7217},{"date":"2025-09-24","close":46.1846},{"date":"2025-09-25","close":46.2831},{"date":"2025-09-26","close":46.7559},{"date":"2025-09-29","close":47.3764},{"date":"2025-09-30","close":46.5392},{"date":"2025-10-01","close":47.0021},{"date":"2025-10-02","close":43.5646},{"date":"2025-10-03","close":44.1753},{"date":"2025-10-06","close":44.717},{"date":"2025-10-07","close":44.6481},{"date":"2025-10-08","close":44.3624},{"date":"2025-10-09","close":43.8503},{"date":"2025-10-10","close":41.5159},{"date":"2025-10-13","close":41.7819},{"date":"2025-10-14","close":41.644},{"date":"2025-10-15","close":41.25},{"date":"2025-10-16","close":40.4226},{"date":"2025-10-17","close":40.2847},{"date":"2025-10-20","close":40.4128},{"date":"2025-10-21","close":40.2946},{"date":"2025-10-22","close":41.1022},{"date":"2025-10-23","close":42.2349},{"date":"2025-10-24","close":41.9296},{"date":"2025-10-27","close":41.6637},{"date":"2025-10-28","close":40.2158},{"date":"2025-10-29","close":39.9695},{"date":"2025-10-30","close":40.0877},{"date":"2025-10-31","close":40.5802},{"date":"2025-11-03","close":40.3044},{"date":"2025-11-04","close":39.4771},{"date":"2025-11-05","close":39.152},{"date":"2025-11-06","close":39.6937},{"date":"2025-11-07","close":40.6886},{"date":"2025-11-10","close":41.1712},{"date":"2025-11-11","close":41.2204},{"date":"2025-11-12","close":41.2992},{"date":"2025-11-13","close":41.3879},{"date":"2025-11-14","close":42.1167},{"date":"2025-11-17","close":41.0628},{"date":"2025-11-18","close":41.8804},{"date":"2025-11-19","close":40.8264},{"date":"2025-11-20","close":40.5901},{"date":"2025-11-21","close":40.8166},{"date":"2025-11-24","close":40.8067},{"date":"2025-11-25","close":40.7871},{"date":"2025-11-26","close":40.7969},{"date":"2025-11-28","close":41.3682},{"date":"2025-12-01","close":41.7031},{"date":"2025-12-02","close":41.3485},{"date":"2025-12-03","close":41.8114},{"date":"2025-12-04","close":42.0281},{"date":"2025-12-05","close":41.7917},{"date":"2025-12-08","close":40.7378},{"date":"2025-12-09","close":40.9249},{"date":"2025-12-10","close":41.3583},{"date":"2025-12-11","close":40.8135},{"date":"2025-12-12","close":40.6847},{"date":"2025-12-15","close":39.813},{"date":"2025-12-16","close":38.5549},{"date":"2025-12-17","close":40.2488},{"date":"2025-12-18","close":39.3573},{"date":"2025-12-19","close":39.2483},{"date":"2025-12-22","close":39.8922},{"date":"2025-12-23","close":39.7238},{"date":"2025-12-24","close":39.6247},{"date":"2025-12-26","close":39.4761},{"date":"2025-12-29","close":40.0309},{"date":"2025-12-30","close":41.071},{"date":"2025-12-31","close":40.7342},{"date":"2026-01-02","close":41.9824},{"date":"2026-01-05","close":40.8432},{"date":"2026-01-06","close":41.3484},{"date":"2026-01-07","close":40.6055},{"date":"2026-01-08","close":42.8244},{"date":"2026-01-09","close":42.4579},{"date":"2026-01-12","close":42.3192},{"date":"2026-01-13","close":42.9037},{"date":"2026-01-14","close":43.9042},{"date":"2026-01-15","close":42.765},{"date":"2026-01-16","close":42.2994},{"date":"2026-01-20","close":41.8437},{"date":"2026-01-21","close":43.1018},{"date":"2026-01-22","close":42.7452},{"date":"2026-01-23","close":43.6863},{"date":"2026-01-26","close":43.508},{"date":"2026-01-27","close":44.1321},{"date":"2026-01-28","close":44.4094},{"date":"2026-01-29","close":44.9939},{"date":"2026-01-30","close":44.9642},{"date":"2026-02-02","close":43.3891},{"date":"2026-02-03","close":44.8354},{"date":"2026-02-04","close":46.252},{"date":"2026-02-05","close":44.667},{"date":"2026-02-06","close":45.8755},{"date":"2026-02-09","close":46.2223},{"date":"2026-02-10","close":45.8359},{"date":"2026-02-11","close":46.7968},{"date":"2026-02-12","close":45.0632},{"date":"2026-02-13","close":45.6378},{"date":"2026-02-17","close":45.509},{"date":"2026-02-18","close":46.668},{"date":"2026-02-19","close":51.0466},{"date":"2026-02-20","close":51.3537},{"date":"2026-02-23","close":51.9381},{"date":"2026-02-24","close":51.4626},{"date":"2026-02-25","close":50.4621},{"date":"2026-02-26","close":50.9475},{"date":"2026-02-27","close":52.582},{"date":"2026-03-02","close":53.7014},{"date":"2026-03-03","close":53.1764},{"date":"2026-03-04","close":53.1071},{"date":"2026-03-05","close":52.7405},{"date":"2026-03-06","close":53.6816},{"date":"2026-03-09","close":54.5038},{"date":"2026-03-10","close":52.8792},{"date":"2026-03-11","close":55.3281},{"date":"2026-03-12","close":58.1452},{"date":"2026-03-13","close":57.6176},{"date":"2026-03-16","close":56.9905},{"date":"2026-03-17","close":57.4683},{"date":"2026-03-18","close":58.1154},{"date":"2026-03-19","close":59.3099},{"date":"2026-03-20","close":60.4348},{"date":"2026-03-23","close":60.0366},{"date":"2026-03-24","close":60.9724},{"date":"2026-03-25","close":61.5696},{"date":"2026-03-26","close":64.0683},{"date":"2026-03-27","close":65.0239},{"date":"2026-03-30","close":65.9397},{"date":"2026-03-31","close":64.7054},{"date":"2026-04-01","close":61.9479},{"date":"2026-04-02","close":62.6846},{"date":"2026-04-06","close":62.6746},{"date":"2026-04-07","close":62.6547},{"date":"2026-04-08","close":59.4991},{"date":"2026-04-09","close":58.2647},{"date":"2026-04-10","close":57.7072},{"date":"2026-04-13","close":57.7968},{"date":"2026-04-14","close":55.129},{"date":"2026-04-15","close":55.5769},{"date":"2026-04-16","close":56.6122},{"date":"2026-04-17","close":53.5462},{"date":"2026-04-20","close":54.2331},{"date":"2026-04-21","close":56.0747},{"date":"2026-04-22","close":56.7914},{"date":"2026-04-23","close":57.5679},{"date":"2026-04-24","close":56.8611},{"date":"2026-04-27","close":57.0104},{"date":"2026-04-28","close":58.3443},{"date":"2026-04-29","close":60.4846},{"date":"2026-04-30","close":60.3054},{"date":"2026-05-01","close":58.4439},{"date":"2026-05-04","close":59.9968},{"date":"2026-05-05","close":59.071},{"date":"2026-05-06","close":54.8702},{"date":"2026-05-07","close":53.6955},{"date":"2026-05-08","close":52.7896},{"date":"2026-05-11","close":54.8901},{"date":"2026-05-12","close":56.0149},{"date":"2026-05-13","close":55.9253},{"date":"2026-05-14","close":56.5824},{"date":"2026-05-15","close":59.3498},{"date":"2026-05-18","close":59.4294},{"date":"2026-05-19","close":60.4249},{"date":"2026-05-20","close":58.6032},{"date":"2026-05-21","close":58.5633},{"date":"2026-05-22","close":58.5434},{"date":"2026-05-26","close":57.1995},{"date":"2026-05-27","close":56.6321},{"date":"2026-05-28","close":57.0602},{"date":"2026-05-29","close":56.3733},{"date":"2026-06-01","close":58.6529},{"date":"2026-06-02","close":58.8222},{"date":"2026-06-03","close":59.3697},{"date":"2026-06-04","close":58.4041},{"date":"2026-06-05","close":56.6719},{"date":"2026-06-08","close":57.2195},{"date":"2026-06-09","close":56.2937},{"date":"2026-06-10","close":57.1},{"date":"2026-06-11","close":55.47},{"date":"2026-06-12","close":56.54},{"date":"2026-06-15","close":54.46},{"date":"2026-06-16","close":53.67},{"date":"2026-06-17","close":53.04},{"date":"2026-06-18","close":51.82},{"date":"2026-06-22","close":52.0},{"date":"2026-06-23","close":52.23},{"date":"2026-06-24","close":51.09},{"date":"2026-06-25","close":51.21},{"date":"2026-06-26","close":49.99},{"date":"2026-06-29","close":49.09},{"date":"2026-06-30","close":48.57},{"date":"2026-07-01","close":47.94},{"date":"2026-07-02","close":48.91},{"date":"2026-07-06","close":48.81},{"date":"2026-07-07","close":51.68},{"date":"2026-07-08","close":53.59},{"date":"2026-07-09","close":52.3},{"date":"2026-07-10","close":52.89},{"date":"2026-07-13","close":54.81},{"date":"2026-07-14","close":54.57},{"date":"2026-07-15","close":53.77},{"date":"2026-07-16","close":53.65},{"date":"2026-07-17","close":54.86},{"date":"2026-07-20","close":55.19},{"date":"2026-07-21","close":56.5},{"date":"2026-07-22","close":57.5},{"date":"2026-07-23","close":57.6},{"date":"2026-07-24","close":57.3},{"date":"2026-07-27","close":54.93},{"date":"2026-07-28","close":53.93},{"date":"2026-07-29","close":56.03},{"date":"2026-07-30","close":55.95},{"date":"2026-07-31","close":57.07},{"date":"2026-08-03","close":55.47},{"date":"2026-08-04","close":55.09},{"date":"2026-08-05","close":53.81},{"date":"2026-08-06","close":56.04},{"date":"2026-08-07","close":55.91},{"date":"2026-08-10","close":58.65},{"date":"2026-08-11","close":59.06},{"date":"2026-08-12","close":58.55},{"date":"2026-08-13","close":57.7},{"date":"2026-08-14","close":58.36},{"date":"2026-08-17","close":59.04},{"date":"2026-08-18","close":59.8},{"date":"2026-08-19","close":60.09},{"date":"2026-08-20","close":61.52},{"date":"2026-08-21","close":61.3},{"date":"2026-08-24","close":60.11},{"date":"2026-08-25","close":58.41},{"date":"2026-08-26","close":58.62},{"date":"2026-08-27","close":59.17},{"date":"2026-08-28","close":59.1},{"date":"2026-08-31","close":60.18},{"date":"2026-09-01","close":60.95},{"date":"2026-09-02","close":60.91},{"date":"2026-09-03","close":60.61},{"date":"2026-09-04","close":60.04},{"date":"2026-09-08","close":60.65},{"date":"2026-09-09","close":61.3},{"date":"2026-09-10","close":61.16},{"date":"2026-09-11","close":61.46},{"date":"2026-09-14","close":61.78},{"date":"2026-09-15","close":63.52},{"date":"2026-09-16","close":59.36},{"date":"2026-09-17","close":59.29},{"date":"2026-09-18","close":58.84},{"date":"2026-09-21","close":57.25},{"date":"2026-09-22","close":56.31},{"date":"2026-09-23","close":57.36},{"date":"2026-09-24","close":58.05},{"date":"2026-09-25","close":56.86},{"date":"2026-09-28","close":56.1},{"date":"2026-09-29","close":54.94},{"date":"2026-09-30","close":55.32},{"date":"2026-10-01","close":57.84},{"date":"2026-10-02","close":58.08},{"date":"2026-10-05","close":58.31},{"date":"2026-10-06","close":58.33},{"date":"2026-10-07","close":58.21},{"date":"2026-10-08","close":60.28},{"date":"2026-10-09","close":60.11},{"date":"2026-10-12","close":61.13},{"date":"2026-10-13","close":61.65},{"date":"2026-10-14","close":61.41},{"date":"2026-10-15","close":60.67},{"date":"2026-10-16","close":62.38},{"date":"2026-10-19","close":62.72},{"date":"2026-10-20","close":62.92},{"date":"2026-10-21","close":62.7},{"date":"2026-10-22","close":62.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":62.5,"low_30d":54.76,"support":55.66,"high_30d":63.77,"change_1d":-0.3,"change_7d":0.2,"change_30d":1.7,"resistance":62.87,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.87,"per":16.92,"quarter":"2024-Q2"},{"pbr":1.42,"per":14.63,"quarter":"2024-Q3"},{"pbr":1.39,"per":20.47,"quarter":"2024-Q4"},{"pbr":1.37,"per":18.64,"quarter":"2025-Q1"},{"pbr":1.14,"per":21.22,"quarter":"2025-Q2"},{"pbr":1.27,"per":29.46,"quarter":"2025-Q3"},{"pbr":1.12,"per":18.43,"quarter":"2025-Q4"},{"pbr":1.64,"per":26.96,"quarter":"2026-Q1"},{"pbr":1.15,"per":11.01,"quarter":"2026-Q2"},{"pbr":1.48,"per":14.17,"quarter":"현재"}],"timeline":[{"close":60.5659,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":49.7348,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":47.8956,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":48.0915,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41.1588,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46.5392,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":40.7342,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":64.7054,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":48.57,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.37,"pbr_5y_low":1.12,"per_5y_avg":19.75,"per_5y_low":11.01,"current_pbr":1.48,"current_per":14.17,"pbr_5y_high":1.87,"per_5y_high":29.46,"pbr_5y_median":1.37,"per_5y_median":18.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 59% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas E&P"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +59.2%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 14.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"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":3.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.31,"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":81.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.87,"per":16.92,"close":60.5659,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.42,"per":14.63,"close":49.7348,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.39,"per":20.47,"close":47.8956,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":18.64,"close":48.0915,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":21.22,"close":41.1588,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":29.46,"close":46.5392,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":18.43,"close":40.7342,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":26.96,"close":64.7054,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.15,"per":11.01,"close":48.57,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.2배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"7.1%"}],"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":2.4,"pbr":null,"per":null,"roa":0.03704671594614102,"roe":0.07131222153020648,"revenue":8327000000.0,"market_cap":null,"net_income":2977000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8102557944037468,"total_assets":80358000000.0,"total_equity":41746000000.0,"profit_margin":0.35751170889876305,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3781000000.0,"operating_margin":0.4540650894679957},{"eps":1.06,"pbr":null,"per":null,"roa":0.01316881114535693,"roe":0.027217076440974007,"revenue":5230000000.0,"market_cap":null,"net_income":1059615220.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11854684512428298,"total_assets":80464000000.0,"total_equity":38932000000.0,"profit_margin":0.20260329254302104,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":375000000.0,"operating_margin":0.07170172084130019},{"eps":0.31,"pbr":null,"per":null,"roa":0.0011753454017491905,"roe":0.002830659932286174,"revenue":5013000000.0,"market_cap":null,"net_income":102000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27807699980051864,"total_assets":86783000000.0,"total_equity":36034000000.0,"profit_margin":0.020347097546379412,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":467000000.0,"operating_margin":0.09315778974665868},{"eps":0.64,"pbr":null,"per":null,"roa":0.009943454092390263,"roe":0.022889605912688564,"revenue":6624000000.0,"market_cap":null,"net_income":830000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.326237922705314,"total_assets":83472000000.0,"total_equity":36261000000.0,"profit_margin":0.12530193236714976,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1174000000.0,"operating_margin":0.17723429951690822},{"eps":0.39,"pbr":null,"per":null,"roa":0.005109056424845899,"roe":0.012065393874923017,"revenue":6317000000.0,"market_cap":null,"net_income":431000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3018838056039259,"total_assets":84360000000.0,"total_equity":35722000000.0,"profit_margin":0.06822858952034193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":857000000.0,"operating_margin":0.13566566408105113},{"eps":0.87,"pbr":null,"per":null,"roa":0.010957195146350936,"roe":0.0268206960129062,"revenue":6803000000.0,"market_cap":null,"net_income":931000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3608702043216228,"total_assets":84967000000.0,"total_equity":34712000000.0,"profit_margin":0.1368513890930472,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1477000000.0,"operating_margin":0.21711009848596208},{"eps":-0.32,"pbr":null,"per":null,"roa":-0.0014629293697700275,"roe":-0.0036593577095348226,"revenue":6924000000.0,"market_cap":null,"net_income":-125000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3484979780473715,"total_assets":85445000000.0,"total_equity":34159000000.0,"profit_margin":-0.01805314846909301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1361000000.0,"operating_margin":0.19656268053148468},{"eps":1.0,"pbr":null,"per":null,"roa":0.013146393482745359,"roe":0.03253157985810694,"revenue":7087000000.0,"market_cap":null,"net_income":1128000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36701001834344577,"total_assets":85803000000.0,"total_equity":34674000000.0,"profit_margin":0.15916466770142515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1743000000.0,"operating_margin":0.24594327642161704},{"eps":1.03,"pbr":null,"per":null,"roa":0.015154298310066127,"roe":0.03603406857392444,"revenue":6875000000.0,"market_cap":null,"net_income":1155000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3669818181818182,"total_assets":76216000000.0,"total_equity":32053000000.0,"profit_margin":0.168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1655000000.0,"operating_margin":0.24072727272727273},{"eps":0.63,"pbr":null,"per":null,"roa":0.011901396125314701,"roe":0.028691051897049756,"revenue":6213000000.0,"market_cap":null,"net_income":884000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3399323998068566,"total_assets":74277000000.0,"total_equity":30811000000.0,"profit_margin":0.14228231128279414,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1208000000.0,"operating_margin":0.19443103170770965},{"eps":0.74,"pbr":null,"per":null,"roa":0.016106366879256297,"roe":0.03940495867768595,"revenue":7339000000.0,"market_cap":null,"net_income":1192000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3364218558386701,"total_assets":74008000000.0,"total_equity":30250000000.0,"profit_margin":0.1624199482218286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1499000000.0,"operating_margin":0.20425126038969887},{"eps":1.18,"pbr":null,"per":null,"roa":0.019045762735461595,"roe":0.04667030567685589,"revenue":7272000000.0,"market_cap":null,"net_income":1368000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3686743674367437,"total_assets":71827000000.0,"total_equity":29312000000.0,"profit_margin":0.18811881188118812,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1805000000.0,"operating_margin":0.24821232123212322}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.58,"per":16.92,"date":"2024-06","close":60.57,"source":"reported"},{"eps":3.58,"per":16.32,"date":"2024-07","close":58.44,"source":"reported"},{"eps":3.58,"per":15.29,"date":"2024-08","close":54.75,"source":"reported"},{"eps":3.4,"per":14.63,"date":"2024-09","close":49.73,"source":"reported"},{"eps":3.4,"per":14.22,"date":"2024-10","close":48.35,"source":"reported"},{"eps":3.4,"per":14.36,"date":"2024-11","close":48.81,"source":"reported"},{"eps":2.34,"per":20.47,"date":"2024-12","close":47.9,"source":"reported"},{"eps":2.34,"per":19.32,"date":"2025-01","close":45.22,"source":"reported"},{"eps":2.34,"per":20.23,"date":"2025-02","close":47.34,"source":"reported"},{"eps":2.58,"per":18.64,"date":"2025-03","close":48.09,"source":"reported"},{"eps":2.58,"per":14.88,"date":"2025-04","close":38.4,"source":"reported"},{"eps":2.58,"per":15.4,"date":"2025-05","close":39.73,"source":"reported"},{"eps":1.94,"per":21.22,"date":"2025-06","close":41.16,"source":"reported"},{"eps":1.94,"per":22.19,"date":"2025-07","close":43.06,"source":"reported"},{"eps":1.94,"per":24.05,"date":"2025-08","close":46.65,"source":"reported"},{"eps":1.58,"per":29.46,"date":"2025-09","close":46.54,"source":"reported"},{"eps":1.58,"per":25.68,"date":"2025-10","close":40.58,"source":"reported"},{"eps":1.58,"per":26.18,"date":"2025-11","close":41.37,"source":"reported"},{"eps":2.21,"per":18.43,"date":"2025-12","close":40.73,"source":"reported"},{"eps":2.21,"per":20.35,"date":"2026-01","close":44.96,"source":"reported"},{"eps":2.21,"per":23.79,"date":"2026-02","close":52.58,"source":"reported"},{"eps":2.4,"per":26.96,"date":"2026-03","close":64.71,"source":"reported"},{"eps":2.4,"per":25.13,"date":"2026-04","close":60.31,"source":"reported"},{"eps":2.4,"per":23.49,"date":"2026-05","close":56.37,"source":"reported"},{"eps":4.41,"per":11.01,"date":"2026-06","close":48.57,"source":"reported"},{"eps":4.41,"per":12.94,"date":"2026-07","close":57.07,"source":"reported"},{"eps":4.41,"per":13.65,"date":"2026-08","close":60.18,"source":"reported"},{"eps":4.41,"per":12.54,"date":"2026-09","close":55.32,"source":"reported"},{"eps":4.41,"per":14.17,"date":"2026-10","close":62.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.03,"std":4.95,"count":29,"current":14.17,"lower_1sd":14.09,"upper_1sd":23.98},"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":"Occidental Petroleum Corporation","phase":"above-fold","symbol_resolved":true}