{"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":"2026-10-23T10:02:17.412735+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-51.9,"direction":"higher_better","percentile":8},{"name":"영업이익 성장률","unit":"%","value":-74.7,"direction":"higher_better","percentile":6}],"summary":"매출 -51.9%","percentile":7},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":47.1,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.1,"direction":"higher_better","percentile":20}],"summary":"RSI 47","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":51.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.55,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":331.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.4,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.5x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Newmont Corporation(NEM)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 1217.22억. 현재가 $114.02, 전일 대비 -2.7%, 30일 -10.1%. PER 12.3배 / ROE 6.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.85%","value_pct":0.85},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.85},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.1647532223104236,"grade":"C","trend":"하락","atr_14":3.6662857142857144,"rsi_14":47.10743801652891,"sma_20":116.19949999999999,"sma_60":119.10133333333336,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.1로 중립 구간입니다. MACD(-1.16)가 시그널선(-1.26)을 상회합니다(골든크로스). 현재가가 SMA20(116)과 SMA60(119) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 112~120 (현재 위치 23%).","bb_lower":112.19652373227119,"bb_upper":120.20247626772878,"macd_signal":-1.2584064912449824},"change_pct":-2.62,"chart_data":[{"date":"2024-10-23","open":56.06,"high":57.06,"low":55.98,"close":56.2,"volume":10784728,"rsi_14":79.33,"sma_20":54.93,"sma_60":52.47,"sma_120":47.92},{"date":"2024-10-24","open":54.24,"high":54.89,"low":47.62,"close":47.93,"volume":37243855,"rsi_14":37.29,"sma_20":54.62,"sma_60":52.48,"sma_120":47.99},{"date":"2024-10-25","open":46.49,"high":47.61,"low":45.51,"close":47.13,"volume":28269559,"rsi_14":36.23,"sma_20":54.34,"sma_60":52.46,"sma_120":48.05},{"date":"2024-10-28","open":46.81,"high":47.56,"low":46.78,"close":47.07,"volume":14753771,"rsi_14":36.63,"sma_20":54.09,"sma_60":52.45,"sma_120":48.11},{"date":"2024-10-29","open":47.53,"high":47.8,"low":46.47,"close":46.52,"volume":12908979,"rsi_14":35.44,"sma_20":53.77,"sma_60":52.47,"sma_120":48.16},{"date":"2024-10-30","open":46.17,"high":46.31,"low":45.27,"close":45.68,"volume":11956491,"rsi_14":31.13,"sma_20":53.42,"sma_60":52.46,"sma_120":48.2},{"date":"2024-10-31","open":45.11,"high":45.21,"low":43.97,"close":44.23,"volume":13809392,"rsi_14":25.0,"sma_20":53.03,"sma_60":52.44,"sma_120":48.22},{"date":"2024-11-01","open":44.18,"high":44.78,"low":43.88,"close":44.05,"volume":11048999,"rsi_14":22.5,"sma_20":52.62,"sma_60":52.4,"sma_120":48.24},{"date":"2024-11-04","open":44.18,"high":44.66,"low":43.92,"close":44.54,"volume":8656193,"rsi_14":20.86,"sma_20":52.26,"sma_60":52.37,"sma_120":48.27},{"date":"2024-11-05","open":44.58,"high":44.9,"low":44.45,"close":44.77,"volume":6799493,"rsi_14":19.2,"sma_20":51.93,"sma_60":52.32,"sma_120":48.29},{"date":"2024-11-06","open":43.07,"high":43.46,"low":42.43,"close":43.29,"volume":18603921,"rsi_14":16.54,"sma_20":51.51,"sma_60":52.24,"sma_120":48.31},{"date":"2024-11-07","open":43.78,"high":44.16,"low":43.02,"close":43.95,"volume":11728405,"rsi_14":14.44,"sma_20":51.1,"sma_60":52.18,"sma_120":48.32},{"date":"2024-11-08","open":43.76,"high":44.06,"low":43.36,"close":43.84,"volume":10453600,"rsi_14":14.38,"sma_20":50.64,"sma_60":52.11,"sma_120":48.33},{"date":"2024-11-11","open":42.16,"high":42.33,"low":40.84,"close":41.2,"volume":16841597,"rsi_14":7.4,"sma_20":50.02,"sma_60":51.98,"sma_120":48.31},{"date":"2024-11-12","open":40.8,"high":40.88,"low":40.01,"close":40.47,"volume":15063867,"rsi_14":7.47,"sma_20":49.31,"sma_60":51.82,"sma_120":48.3},{"date":"2024-11-13","open":40.63,"high":40.79,"low":39.98,"close":40.13,"volume":16105474,"rsi_14":13.08,"sma_20":48.56,"sma_60":51.64,"sma_120":48.3},{"date":"2024-11-14","open":39.63,"high":40.1,"low":39.4,"close":39.59,"volume":16490747,"rsi_14":13.42,"sma_20":47.77,"sma_60":51.46,"sma_120":48.29},{"date":"2024-11-15","open":39.95,"high":40.21,"low":39.51,"close":39.84,"volume":11733599,"rsi_14":15.51,"sma_20":46.93,"sma_60":51.28,"sma_120":48.28},{"date":"2024-11-18","open":40.78,"high":41.3,"low":40.62,"close":41.23,"volume":10022794,"rsi_14":26.63,"sma_20":46.17,"sma_60":51.12,"sma_120":48.29},{"date":"2024-11-19","open":41.73,"high":42.04,"low":41.32,"close":42.03,"volume":10940264,"rsi_14":33.79,"sma_20":45.4,"sma_60":50.97,"sma_120":48.3},{"date":"2024-11-20","open":41.9,"high":41.94,"low":41.44,"close":41.84,"volume":7880467,"rsi_14":38.1,"sma_20":44.66,"sma_60":50.81,"sma_120":48.31},{"date":"2024-11-21","open":42.07,"high":42.38,"low":41.7,"close":42.16,"volume":8421064,"rsi_14":40.71,"sma_20":44.36,"sma_60":50.67,"sma_120":48.32},{"date":"2024-11-22","open":42.32,"high":42.62,"low":41.94,"close":42.22,"volume":8038462,"rsi_14":38.1,"sma_20":44.11,"sma_60":50.5,"sma_120":48.34},{"date":"2024-11-25","open":40.75,"high":41.32,"low":40.54,"close":41.32,"volume":19080252,"rsi_14":33.43,"sma_20":43.82,"sma_60":50.32,"sma_120":48.35},{"date":"2024-11-26","open":41.17,"high":41.32,"low":40.88,"close":41.12,"volume":6383663,"rsi_14":38.1,"sma_20":43.54,"sma_60":50.16,"sma_120":48.35},{"date":"2024-11-27","open":41.33,"high":41.74,"low":41.04,"close":41.16,"volume":7045307,"rsi_14":32.47,"sma_20":43.29,"sma_60":50.0,"sma_120":48.37},{"date":"2024-11-29","open":41.31,"high":41.43,"low":41.04,"close":41.06,"volume":6192864,"rsi_14":32.55,"sma_20":43.12,"sma_60":49.83,"sma_120":48.37},{"date":"2024-12-02","open":40.71,"high":40.83,"low":39.74,"close":40.05,"volume":12596852,"rsi_14":40.14,"sma_20":42.9,"sma_60":49.67,"sma_120":48.37},{"date":"2024-12-03","open":40.29,"high":41.31,"low":40.24,"close":40.7,"volume":8716991,"rsi_14":49.93,"sma_20":42.69,"sma_60":49.52,"sma_120":48.38},{"date":"2024-12-04","open":40.63,"high":40.88,"low":40.19,"close":40.54,"volume":9668239,"rsi_14":51.3,"sma_20":42.46,"sma_60":49.35,"sma_120":48.38},{"date":"2024-12-05","open":40.56,"high":40.73,"low":39.27,"close":40.21,"volume":10966850,"rsi_14":52.91,"sma_20":42.29,"sma_60":49.19,"sma_120":48.39},{"date":"2024-12-06","open":40.16,"high":40.77,"low":39.93,"close":40.25,"volume":7751074,"rsi_14":51.38,"sma_20":42.09,"sma_60":49.0,"sma_120":48.39},{"date":"2024-12-09","open":41.02,"high":41.54,"low":40.74,"close":40.86,"volume":10749041,"rsi_14":44.46,"sma_20":41.92,"sma_60":48.8,"sma_120":48.39},{"date":"2024-12-10","open":41.12,"high":41.23,"low":40.59,"close":40.62,"volume":7751920,"rsi_14":33.46,"sma_20":41.88,"sma_60":48.6,"sma_120":48.38},{"date":"2024-12-11","open":40.79,"high":41.63,"low":40.57,"close":41.39,"volume":8464922,"rsi_14":43.78,"sma_20":41.92,"sma_60":48.42,"sma_120":48.38},{"date":"2024-12-12","open":40.75,"high":41.37,"low":40.6,"close":40.69,"volume":7387199,"rsi_14":35.57,"sma_20":41.93,"sma_60":48.23,"sma_120":48.37},{"date":"2024-12-13","open":40.14,"high":40.23,"low":39.35,"close":39.38,"volume":11263911,"rsi_14":28.59,"sma_20":41.91,"sma_60":48.01,"sma_120":48.35},{"date":"2024-12-16","open":39.31,"high":39.42,"low":38.9,"close":39.24,"volume":10069165,"rsi_14":31.97,"sma_20":41.87,"sma_60":47.77,"sma_120":48.34},{"date":"2024-12-17","open":38.63,"high":39.23,"low":38.6,"close":38.97,"volume":12095814,"rsi_14":31.63,"sma_20":41.74,"sma_60":47.53,"sma_120":48.33},{"date":"2024-12-18","open":38.55,"high":38.74,"low":36.8,"close":36.85,"volume":16488664,"rsi_14":24.48,"sma_20":41.46,"sma_60":47.22,"sma_120":48.29},{"date":"2024-12-19","open":36.88,"high":37.12,"low":36.17,"close":36.24,"volume":13793960,"rsi_14":23.09,"sma_20":41.16,"sma_60":46.92,"sma_120":48.25},{"date":"2024-12-20","open":36.47,"high":37.63,"low":36.41,"close":37.48,"volume":23926969,"rsi_14":35.97,"sma_20":40.91,"sma_60":46.63,"sma_120":48.22},{"date":"2024-12-23","open":37.21,"high":37.46,"low":36.68,"close":37.36,"volume":8591872,"rsi_14":30.69,"sma_20":40.65,"sma_60":46.37,"sma_120":48.18},{"date":"2024-12-24","open":37.4,"high":37.52,"low":37.08,"close":37.51,"volume":3549324,"rsi_14":32.43,"sma_20":40.44,"sma_60":46.12,"sma_120":48.13},{"date":"2024-12-26","open":37.51,"high":37.8,"low":37.29,"close":37.29,"volume":5901487,"rsi_14":32.87,"sma_20":40.24,"sma_60":45.85,"sma_120":48.08},{"date":"2024-12-27","open":36.82,"high":37.42,"low":36.72,"close":37.05,"volume":5456418,"rsi_14":31.65,"sma_20":40.03,"sma_60":45.58,"sma_120":48.03},{"date":"2024-12-30","open":36.64,"high":36.71,"low":36.09,"close":36.23,"volume":7507799,"rsi_14":24.1,"sma_20":39.78,"sma_60":45.31,"sma_120":47.96},{"date":"2024-12-31","open":36.23,"high":36.61,"low":36.09,"close":36.44,"volume":9342554,"rsi_14":26.56,"sma_20":39.59,"sma_60":45.04,"sma_120":47.87},{"date":"2025-01-02","open":37.26,"high":38.04,"low":37.1,"close":37.57,"volume":8296162,"rsi_14":29.36,"sma_20":39.43,"sma_60":44.8,"sma_120":47.8},{"date":"2025-01-03","open":37.61,"high":37.68,"low":37.22,"close":37.31,"volume":6262196,"rsi_14":30.85,"sma_20":39.27,"sma_60":44.55,"sma_120":47.72},{"date":"2025-01-06","open":37.27,"high":37.5,"low":36.89,"close":37.0,"volume":8146612,"rsi_14":34.79,"sma_20":39.11,"sma_60":44.3,"sma_120":47.63},{"date":"2025-01-07","open":37.45,"high":38.14,"low":37.05,"close":37.36,"volume":7585184,"rsi_14":38.32,"sma_20":38.96,"sma_60":44.05,"sma_120":47.55},{"date":"2025-01-08","open":37.4,"high":38.33,"low":37.31,"close":38.31,"volume":8320350,"rsi_14":46.24,"sma_20":38.83,"sma_60":43.8,"sma_120":47.48},{"date":"2025-01-10","open":38.94,"high":39.42,"low":38.01,"close":38.28,"volume":10018793,"rsi_14":60.77,"sma_20":38.71,"sma_60":43.53,"sma_120":47.41},{"date":"2025-01-13","open":38.11,"high":38.36,"low":37.72,"close":38.35,"volume":8309403,"rsi_14":67.26,"sma_20":38.55,"sma_60":43.26,"sma_120":47.35},{"date":"2025-01-14","open":38.63,"high":39.44,"low":38.37,"close":39.32,"volume":11369709,"rsi_14":65.77,"sma_20":38.48,"sma_60":42.99,"sma_120":47.29},{"date":"2025-01-15","open":39.93,"high":40.63,"low":39.5,"close":40.5,"volume":11649279,"rsi_14":72.77,"sma_20":38.54,"sma_60":42.74,"sma_120":47.23},{"date":"2025-01-16","open":41.02,"high":41.26,"low":40.58,"close":40.78,"volume":9421360,"rsi_14":73.26,"sma_20":38.62,"sma_60":42.47,"sma_120":47.2},{"date":"2025-01-17","open":40.48,"high":41.0,"low":40.24,"close":40.8,"volume":7286488,"rsi_14":75.64,"sma_20":38.71,"sma_60":42.21,"sma_120":47.16},{"date":"2025-01-21","open":41.23,"high":41.81,"low":41.21,"close":41.46,"volume":8027293,"rsi_14":80.43,"sma_20":38.95,"sma_60":41.94,"sma_120":47.12},{"date":"2025-01-22","open":41.64,"high":41.71,"low":40.75,"close":40.81,"volume":6597011,"rsi_14":82.32,"sma_20":39.18,"sma_60":41.67,"sma_120":47.07},{"date":"2025-01-23","open":40.64,"high":41.08,"low":40.19,"close":41.07,"volume":6279977,"rsi_14":82.44,"sma_20":39.36,"sma_60":41.55,"sma_120":47.01},{"date":"2025-01-24","open":41.69,"high":41.95,"low":41.11,"close":41.16,"volume":5244721,"rsi_14":79.45,"sma_20":39.56,"sma_60":41.44,"sma_120":46.95},{"date":"2025-01-27","open":40.77,"high":40.88,"low":39.99,"close":40.7,"volume":6135826,"rsi_14":76.86,"sma_20":39.72,"sma_60":41.33,"sma_120":46.89},{"date":"2025-01-28","open":40.7,"high":40.78,"low":40.16,"close":40.48,"volume":6098622,"rsi_14":78.08,"sma_20":39.88,"sma_60":41.22,"sma_120":46.84},{"date":"2025-01-29","open":40.55,"high":41.11,"low":40.13,"close":40.72,"volume":9944031,"rsi_14":77.62,"sma_20":40.07,"sma_60":41.13,"sma_120":46.79},{"date":"2025-01-30","open":41.49,"high":42.61,"low":41.37,"close":42.19,"volume":9872790,"rsi_14":79.38,"sma_20":40.38,"sma_60":41.09,"sma_120":46.77},{"date":"2025-01-31","open":42.58,"high":42.71,"low":41.58,"close":41.83,"volume":10595225,"rsi_14":75.56,"sma_20":40.65,"sma_60":41.05,"sma_120":46.72},{"date":"2025-02-03","open":42.0,"high":42.78,"low":41.76,"close":42.22,"volume":10451653,"rsi_14":76.65,"sma_20":40.89,"sma_60":41.0,"sma_120":46.69},{"date":"2025-02-04","open":42.19,"high":42.63,"low":42.08,"close":42.44,"volume":7856136,"rsi_14":73.98,"sma_20":41.15,"sma_60":40.96,"sma_120":46.64},{"date":"2025-02-05","open":43.14,"high":44.57,"low":43.05,"close":44.02,"volume":14089465,"rsi_14":75.46,"sma_20":41.51,"sma_60":40.97,"sma_120":46.61},{"date":"2025-02-06","open":44.0,"high":44.09,"low":43.14,"close":43.94,"volume":11222892,"rsi_14":73.58,"sma_20":41.84,"sma_60":40.96,"sma_120":46.57},{"date":"2025-02-07","open":44.23,"high":44.88,"low":43.86,"close":43.9,"volume":7483863,"rsi_14":73.07,"sma_20":42.13,"sma_60":40.96,"sma_120":46.53},{"date":"2025-02-10","open":45.04,"high":45.65,"low":44.82,"close":45.49,"volume":10736251,"rsi_14":76.31,"sma_20":42.5,"sma_60":41.03,"sma_120":46.5},{"date":"2025-02-11","open":45.03,"high":45.26,"low":44.52,"close":44.54,"volume":11488965,"rsi_14":73.49,"sma_20":42.81,"sma_60":41.09,"sma_120":46.45},{"date":"2025-02-12","open":44.36,"high":46.04,"low":44.17,"close":45.83,"volume":11972344,"rsi_14":76.53,"sma_20":43.15,"sma_60":41.19,"sma_120":46.42},{"date":"2025-02-13","open":46.01,"high":46.99,"low":45.69,"close":46.75,"volume":11625950,"rsi_14":78.52,"sma_20":43.47,"sma_60":41.31,"sma_120":46.38},{"date":"2025-02-14","open":46.79,"high":46.91,"low":45.57,"close":45.57,"volume":9890786,"rsi_14":73.12,"sma_20":43.71,"sma_60":41.4,"sma_120":46.34},{"date":"2025-02-18","open":46.4,"high":46.62,"low":45.78,"close":46.51,"volume":9006883,"rsi_14":76.78,"sma_20":44.0,"sma_60":41.48,"sma_120":46.3},{"date":"2025-02-19","open":45.92,"high":46.8,"low":45.8,"close":46.42,"volume":9043546,"rsi_14":75.62,"sma_20":44.26,"sma_60":41.56,"sma_120":46.26},{"date":"2025-02-20","open":46.41,"high":47.21,"low":46.21,"close":47.08,"volume":13664619,"rsi_14":73.72,"sma_20":44.58,"sma_60":41.64,"sma_120":46.22},{"date":"2025-02-21","open":46.47,"high":47.22,"low":44.2,"close":44.38,"volume":17235051,"rsi_14":60.09,"sma_20":44.74,"sma_60":41.67,"sma_120":46.17},{"date":"2025-02-24","open":44.46,"high":44.51,"low":42.55,"close":43.12,"volume":22565277,"rsi_14":53.33,"sma_20":44.84,"sma_60":41.68,"sma_120":46.09},{"date":"2025-02-25","open":42.85,"high":42.95,"low":41.28,"close":42.03,"volume":13053031,"rsi_14":48.57,"sma_20":44.91,"sma_60":41.69,"sma_120":46.01},{"date":"2025-02-26","open":42.2,"high":43.02,"low":41.71,"close":42.67,"volume":7966728,"rsi_14":44.98,"sma_20":45.02,"sma_60":41.71,"sma_120":45.93},{"date":"2025-02-27","open":42.22,"high":42.35,"low":41.16,"close":41.24,"volume":9621671,"rsi_14":40.87,"sma_20":45.05,"sma_60":41.72,"sma_120":45.86},{"date":"2025-02-28","open":40.73,"high":41.96,"low":40.37,"close":41.94,"volume":14387179,"rsi_14":43.67,"sma_20":45.04,"sma_60":41.73,"sma_120":45.78},{"date":"2025-03-03","open":42.78,"high":43.03,"low":41.27,"close":41.47,"volume":12599874,"rsi_14":36.02,"sma_20":45.02,"sma_60":41.76,"sma_120":45.71},{"date":"2025-03-04","open":42.09,"high":42.41,"low":41.3,"close":41.87,"volume":11878140,"rsi_14":39.23,"sma_20":44.99,"sma_60":41.77,"sma_120":45.65},{"date":"2025-03-05","open":42.2,"high":43.26,"low":41.92,"close":43.19,"volume":10063546,"rsi_14":39.32,"sma_20":45.02,"sma_60":41.81,"sma_120":45.58},{"date":"2025-03-06","open":43.01,"high":43.58,"low":42.82,"close":43.26,"volume":9923485,"rsi_14":35.26,"sma_20":44.96,"sma_60":41.86,"sma_120":45.53},{"date":"2025-03-07","open":43.14,"high":44.36,"low":42.82,"close":43.21,"volume":8254565,"rsi_14":38.72,"sma_20":44.91,"sma_60":41.9,"sma_120":45.45},{"date":"2025-03-10","open":42.84,"high":43.24,"low":41.39,"close":41.73,"volume":8704420,"rsi_14":29.21,"sma_20":44.79,"sma_60":41.92,"sma_120":45.36},{"date":"2025-03-11","open":42.01,"high":43.2,"low":42.01,"close":42.76,"volume":9565722,"rsi_14":35.01,"sma_20":44.64,"sma_60":41.95,"sma_120":45.28},{"date":"2025-03-12","open":42.65,"high":43.29,"low":42.26,"close":42.97,"volume":7546792,"rsi_14":32.63,"sma_20":44.54,"sma_60":41.97,"sma_120":45.2},{"date":"2025-03-13","open":43.4,"high":45.57,"low":43.27,"close":44.96,"volume":11811911,"rsi_14":51.32,"sma_20":44.49,"sma_60":42.04,"sma_120":45.13},{"date":"2025-03-14","open":45.96,"high":46.12,"low":45.13,"close":45.54,"volume":10535884,"rsi_14":59.65,"sma_20":44.41,"sma_60":42.14,"sma_120":45.07},{"date":"2025-03-17","open":45.99,"high":47.11,"low":45.7,"close":46.8,"volume":11108259,"rsi_14":69.84,"sma_20":44.46,"sma_60":42.26,"sma_120":45.02},{"date":"2025-03-18","open":47.61,"high":47.94,"low":46.77,"close":47.09,"volume":12076204,"rsi_14":68.87,"sma_20":44.47,"sma_60":42.4,"sma_120":44.96},{"date":"2025-03-19","open":47.13,"high":47.64,"low":46.76,"close":47.26,"volume":9701174,"rsi_14":79.56,"sma_20":44.5,"sma_60":42.57,"sma_120":44.9},{"date":"2025-03-20","open":46.78,"high":47.45,"low":46.49,"close":47.04,"volume":7056173,"rsi_14":76.06,"sma_20":44.49,"sma_60":42.75,"sma_120":44.83},{"date":"2025-03-21","open":46.41,"high":46.64,"low":45.65,"close":46.64,"volume":27911749,"rsi_14":76.71,"sma_20":44.59,"sma_60":42.9,"sma_120":44.76},{"date":"2025-03-24","open":46.54,"high":46.9,"low":45.89,"close":46.11,"volume":10245951,"rsi_14":72.1,"sma_20":44.73,"sma_60":43.04,"sma_120":44.71},{"date":"2025-03-25","open":46.59,"high":47.48,"low":46.58,"close":46.83,"volume":8070922,"rsi_14":70.24,"sma_20":44.96,"sma_60":43.2,"sma_120":44.66},{"date":"2025-03-26","open":47.19,"high":47.33,"low":46.42,"close":46.67,"volume":6830083,"rsi_14":68.8,"sma_20":45.15,"sma_60":43.35,"sma_120":44.6},{"date":"2025-03-27","open":47.07,"high":47.75,"low":46.93,"close":47.66,"volume":11017835,"rsi_14":72.2,"sma_20":45.46,"sma_60":43.53,"sma_120":44.55},{"date":"2025-03-28","open":48.24,"high":48.77,"low":47.25,"close":47.35,"volume":11259024,"rsi_14":81.76,"sma_20":45.72,"sma_60":43.71,"sma_120":44.51},{"date":"2025-03-31","open":47.77,"high":47.85,"low":46.41,"close":47.55,"volume":12190230,"rsi_14":79.85,"sma_20":46.02,"sma_60":43.9,"sma_120":44.47},{"date":"2025-04-01","open":47.63,"high":48.13,"low":47.07,"close":47.56,"volume":9317944,"rsi_14":79.35,"sma_20":46.31,"sma_60":44.06,"sma_120":44.43},{"date":"2025-04-02","open":47.96,"high":48.11,"low":47.11,"close":47.99,"volume":9129970,"rsi_14":74.21,"sma_20":46.55,"sma_60":44.24,"sma_120":44.4},{"date":"2025-04-03","open":45.99,"high":48.57,"low":45.87,"close":47.6,"volume":17433069,"rsi_14":66.94,"sma_20":46.77,"sma_60":44.42,"sma_120":44.36},{"date":"2025-04-04","open":46.16,"high":46.29,"low":42.93,"close":43.51,"volume":21182640,"rsi_14":31.53,"sma_20":46.79,"sma_60":44.52,"sma_120":44.28},{"date":"2025-04-07","open":42.88,"high":46.26,"low":42.28,"close":44.18,"volume":22059909,"rsi_14":34.36,"sma_20":46.91,"sma_60":44.61,"sma_120":44.2},{"date":"2025-04-08","open":45.93,"high":46.41,"low":43.72,"close":44.28,"volume":16266062,"rsi_14":33.8,"sma_20":46.99,"sma_60":44.71,"sma_120":44.12},{"date":"2025-04-09","open":45.5,"high":48.2,"low":45.03,"close":48.01,"volume":24860381,"rsi_14":53.83,"sma_20":47.25,"sma_60":44.87,"sma_120":44.06},{"date":"2025-04-10","open":48.16,"high":50.82,"low":47.98,"close":50.17,"volume":23184565,"rsi_14":62.18,"sma_20":47.51,"sma_60":45.05,"sma_120":44.02},{"date":"2025-04-11","open":53.03,"high":55.01,"low":52.57,"close":54.14,"volume":31771665,"rsi_14":72.4,"sma_20":47.95,"sma_60":45.27,"sma_120":44.01},{"date":"2025-04-14","open":52.89,"high":54.39,"low":52.37,"close":53.96,"volume":14229779,"rsi_14":70.52,"sma_20":48.31,"sma_60":45.49,"sma_120":43.98},{"date":"2025-04-15","open":54.18,"high":54.33,"low":53.32,"close":53.75,"volume":12001146,"rsi_14":70.32,"sma_20":48.65,"sma_60":45.71,"sma_120":43.96},{"date":"2025-04-16","open":55.64,"high":56.22,"low":54.66,"close":55.1,"volume":18277527,"rsi_14":70.93,"sma_20":49.05,"sma_60":45.94,"sma_120":43.94},{"date":"2025-04-17","open":54.76,"high":55.34,"low":53.94,"close":54.25,"volume":14385570,"rsi_14":68.8,"sma_20":49.41,"sma_60":46.16,"sma_120":43.91},{"date":"2025-04-21","open":56.14,"high":56.3,"low":53.6,"close":54.37,"volume":17720561,"rsi_14":68.68,"sma_20":49.81,"sma_60":46.38,"sma_120":43.96},{"date":"2025-04-22","open":54.89,"high":55.31,"low":53.53,"close":53.71,"volume":18218070,"rsi_14":66.27,"sma_20":50.19,"sma_60":46.59,"sma_120":44.01},{"date":"2025-04-23","open":50.97,"high":52.69,"low":50.86,"close":52.35,"volume":21001602,"rsi_14":60.96,"sma_20":50.47,"sma_60":46.78,"sma_120":44.05},{"date":"2025-04-24","open":53.91,"high":54.9,"low":53.22,"close":54.86,"volume":15827466,"rsi_14":66.52,"sma_20":50.89,"sma_60":47.02,"sma_120":44.12},{"date":"2025-04-25","open":53.46,"high":53.6,"low":52.67,"close":53.12,"volume":12383808,"rsi_14":74.5,"sma_20":51.17,"sma_60":47.23,"sma_120":44.18},{"date":"2025-04-28","open":52.7,"high":53.3,"low":52.3,"close":53.25,"volume":9374191,"rsi_14":73.77,"sma_20":51.46,"sma_60":47.41,"sma_120":44.25},{"date":"2025-04-29","open":52.88,"high":53.13,"low":51.98,"close":52.16,"volume":10496199,"rsi_14":69.63,"sma_20":51.7,"sma_60":47.58,"sma_120":44.31},{"date":"2025-04-30","open":51.81,"high":52.15,"low":51.41,"close":51.88,"volume":11113533,"rsi_14":61.65,"sma_20":51.92,"sma_60":47.74,"sma_120":44.37},{"date":"2025-05-01","open":50.7,"high":50.86,"low":50.0,"close":50.71,"volume":12415679,"rsi_14":51.73,"sma_20":52.06,"sma_60":47.88,"sma_120":44.42},{"date":"2025-05-02","open":51.38,"high":51.68,"low":50.39,"close":50.75,"volume":8805848,"rsi_14":35.52,"sma_20":52.22,"sma_60":47.98,"sma_120":44.48},{"date":"2025-05-05","open":52.0,"high":52.26,"low":51.46,"close":52.24,"volume":12141997,"rsi_14":43.38,"sma_20":52.66,"sma_60":48.12,"sma_120":44.54},{"date":"2025-05-06","open":52.96,"high":53.91,"low":52.45,"close":53.78,"volume":13642007,"rsi_14":50.1,"sma_20":53.15,"sma_60":48.28,"sma_120":44.62},{"date":"2025-05-07","open":52.61,"high":53.51,"low":52.41,"close":53.17,"volume":11140005,"rsi_14":42.91,"sma_20":53.6,"sma_60":48.41,"sma_120":44.72},{"date":"2025-05-08","open":52.98,"high":53.38,"low":51.93,"close":52.03,"volume":9817451,"rsi_14":42.03,"sma_20":53.8,"sma_60":48.53,"sma_120":44.81},{"date":"2025-05-09","open":52.66,"high":53.29,"low":52.17,"close":53.16,"volume":8153786,"rsi_14":45.94,"sma_20":53.95,"sma_60":48.65,"sma_120":44.92},{"date":"2025-05-12","open":50.25,"high":50.99,"low":49.24,"close":50.01,"volume":19116059,"rsi_14":39.35,"sma_20":53.74,"sma_60":48.7,"sma_120":45.0},{"date":"2025-05-13","open":49.63,"high":49.92,"low":48.88,"close":49.31,"volume":16694881,"rsi_14":40.93,"sma_20":53.51,"sma_60":48.76,"sma_120":45.08},{"date":"2025-05-14","open":48.46,"high":48.49,"low":47.54,"close":47.92,"volume":18001207,"rsi_14":27.78,"sma_20":53.21,"sma_60":48.78,"sma_120":45.13},{"date":"2025-05-15","open":48.26,"high":49.12,"low":47.67,"close":49.09,"volume":13679663,"rsi_14":36.57,"sma_20":52.91,"sma_60":48.82,"sma_120":45.19},{"date":"2025-05-16","open":48.01,"high":49.36,"low":47.87,"close":49.34,"volume":11606145,"rsi_14":37.1,"sma_20":52.66,"sma_60":48.85,"sma_120":45.25},{"date":"2025-05-19","open":50.01,"high":50.21,"low":49.24,"close":50.16,"volume":11507057,"rsi_14":43.28,"sma_20":52.44,"sma_60":48.95,"sma_120":45.31},{"date":"2025-05-20","open":50.11,"high":51.58,"low":50.03,"close":51.51,"volume":10598948,"rsi_14":48.83,"sma_20":52.33,"sma_60":49.08,"sma_120":45.38},{"date":"2025-05-21","open":51.87,"high":52.38,"low":51.29,"close":51.84,"volume":12584161,"rsi_14":53.75,"sma_20":52.31,"sma_60":49.25,"sma_120":45.47},{"date":"2025-05-22","open":51.8,"high":52.16,"low":51.35,"close":51.85,"volume":8420930,"rsi_14":53.66,"sma_20":52.15,"sma_60":49.4,"sma_120":45.56},{"date":"2025-05-23","open":52.84,"high":52.99,"low":52.21,"close":52.84,"volume":10172305,"rsi_14":52.06,"sma_20":52.14,"sma_60":49.59,"sma_120":45.65},{"date":"2025-05-27","open":52.0,"high":52.62,"low":51.94,"close":52.16,"volume":10620617,"rsi_14":43.3,"sma_20":52.07,"sma_60":49.75,"sma_120":45.74},{"date":"2025-05-28","open":52.36,"high":52.49,"low":51.85,"close":52.29,"volume":7595147,"rsi_14":45.84,"sma_20":52.07,"sma_60":49.93,"sma_120":45.84},{"date":"2025-05-29","open":52.36,"high":52.54,"low":51.82,"close":51.97,"volume":9190265,"rsi_14":48.8,"sma_20":52.06,"sma_60":50.1,"sma_120":45.93},{"date":"2025-05-30","open":51.75,"high":52.18,"low":51.26,"close":52.17,"volume":18835557,"rsi_14":44.71,"sma_20":52.12,"sma_60":50.24,"sma_120":46.03},{"date":"2025-06-02","open":53.33,"high":55.3,"low":53.29,"close":55.0,"volume":14953220,"rsi_14":70.73,"sma_20":52.32,"sma_60":50.44,"sma_120":46.15},{"date":"2025-06-03","open":54.22,"high":54.87,"low":53.61,"close":54.76,"volume":10257280,"rsi_14":73.72,"sma_20":52.44,"sma_60":50.63,"sma_120":46.27},{"date":"2025-06-04","open":54.82,"high":55.14,"low":54.51,"close":54.7,"volume":8566095,"rsi_14":83.91,"sma_20":52.47,"sma_60":50.84,"sma_120":46.38},{"date":"2025-06-05","open":55.14,"high":55.94,"low":53.78,"close":53.94,"volume":13477803,"rsi_14":74.97,"sma_20":52.5,"sma_60":51.03,"sma_120":46.49},{"date":"2025-06-06","open":53.92,"high":53.94,"low":51.71,"close":51.81,"volume":13368385,"rsi_14":60.05,"sma_20":52.47,"sma_60":51.17,"sma_120":46.57},{"date":"2025-06-09","open":51.8,"high":53.07,"low":51.53,"close":52.72,"volume":8173282,"rsi_14":60.37,"sma_20":52.44,"sma_60":51.3,"sma_120":46.67},{"date":"2025-06-10","open":52.85,"high":53.23,"low":51.75,"close":52.01,"volume":10582533,"rsi_14":51.22,"sma_20":52.53,"sma_60":51.41,"sma_120":46.77},{"date":"2025-06-11","open":52.49,"high":52.77,"low":51.87,"close":52.75,"volume":11461344,"rsi_14":53.02,"sma_20":52.69,"sma_60":51.5,"sma_120":46.88},{"date":"2025-06-12","open":53.76,"high":55.37,"low":53.57,"close":55.33,"volume":12938854,"rsi_14":61.94,"sma_20":53.05,"sma_60":51.64,"sma_120":47.02},{"date":"2025-06-13","open":55.91,"high":57.54,"low":55.85,"close":57.29,"volume":19690198,"rsi_14":64.49,"sma_20":53.46,"sma_60":51.8,"sma_120":47.19},{"date":"2025-06-16","open":56.27,"high":58.16,"low":56.27,"close":57.51,"volume":15104028,"rsi_14":69.39,"sma_20":53.86,"sma_60":51.98,"sma_120":47.36},{"date":"2025-06-17","open":57.77,"high":58.19,"low":57.45,"close":57.9,"volume":11622155,"rsi_14":69.95,"sma_20":54.24,"sma_60":52.16,"sma_120":47.53},{"date":"2025-06-18","open":57.39,"high":58.4,"low":57.29,"close":57.65,"volume":11472927,"rsi_14":70.3,"sma_20":54.53,"sma_60":52.35,"sma_120":47.7},{"date":"2025-06-20","open":57.41,"high":58.54,"low":57.36,"close":57.62,"volume":24148757,"rsi_14":69.72,"sma_20":54.81,"sma_60":52.53,"sma_120":47.86},{"date":"2025-06-23","open":57.75,"high":59.68,"low":57.7,"close":58.83,"volume":12422836,"rsi_14":65.72,"sma_20":55.15,"sma_60":52.73,"sma_120":48.04},{"date":"2025-06-24","open":57.18,"high":58.02,"low":56.57,"close":57.48,"volume":14907183,"rsi_14":60.21,"sma_20":55.38,"sma_60":52.89,"sma_120":48.21},{"date":"2025-06-25","open":56.97,"high":57.91,"low":56.95,"close":57.45,"volume":8539101,"rsi_14":60.34,"sma_20":55.64,"sma_60":53.06,"sma_120":48.39},{"date":"2025-06-26","open":57.64,"high":58.59,"low":57.45,"close":58.57,"volume":9279228,"rsi_14":66.96,"sma_20":55.96,"sma_60":53.24,"sma_120":48.57},{"date":"2025-06-27","open":56.84,"high":57.09,"low":55.87,"close":56.16,"volume":16613811,"rsi_14":65.62,"sma_20":56.17,"sma_60":53.38,"sma_120":48.72},{"date":"2025-06-30","open":56.29,"high":57.7,"low":56.15,"close":57.65,"volume":10061271,"rsi_14":66.98,"sma_20":56.45,"sma_60":53.54,"sma_120":48.89},{"date":"2025-07-01","open":58.3,"high":58.67,"low":57.78,"close":58.21,"volume":10559650,"rsi_14":71.61,"sma_20":56.61,"sma_60":53.72,"sma_120":49.07},{"date":"2025-07-02","open":58.32,"high":59.54,"low":58.32,"close":59.43,"volume":9316538,"rsi_14":72.52,"sma_20":56.85,"sma_60":53.98,"sma_120":49.25},{"date":"2025-07-03","open":58.67,"high":59.55,"low":58.44,"close":59.27,"volume":5387327,"rsi_14":65.87,"sma_20":57.08,"sma_60":54.23,"sma_120":49.42},{"date":"2025-07-07","open":58.36,"high":59.55,"low":57.8,"close":59.53,"volume":8529193,"rsi_14":60.44,"sma_20":57.36,"sma_60":54.49,"sma_120":49.6},{"date":"2025-07-08","open":58.98,"high":59.07,"low":56.3,"close":57.0,"volume":14831770,"rsi_14":48.06,"sma_20":57.62,"sma_60":54.63,"sma_120":49.75},{"date":"2025-07-09","open":57.18,"high":58.37,"low":56.77,"close":58.13,"volume":9988133,"rsi_14":50.83,"sma_20":57.9,"sma_60":54.76,"sma_120":49.91},{"date":"2025-07-10","open":58.4,"high":59.18,"low":57.97,"close":59.15,"volume":8282050,"rsi_14":55.18,"sma_20":58.26,"sma_60":54.84,"sma_120":50.06},{"date":"2025-07-11","open":59.25,"high":59.65,"low":58.92,"close":59.5,"volume":9155471,"rsi_14":56.34,"sma_20":58.6,"sma_60":54.93,"sma_120":50.21},{"date":"2025-07-14","open":59.38,"high":60.53,"low":59.38,"close":60.18,"volume":9513867,"rsi_14":54.71,"sma_20":58.84,"sma_60":55.04,"sma_120":50.37},{"date":"2025-07-15","open":59.92,"high":59.99,"low":54.79,"close":56.75,"volume":28756835,"rsi_14":47.76,"sma_20":58.82,"sma_60":55.06,"sma_120":50.5},{"date":"2025-07-16","open":57.48,"high":58.22,"low":56.7,"close":57.84,"volume":16646519,"rsi_14":51.11,"sma_20":58.83,"sma_60":55.12,"sma_120":50.64},{"date":"2025-07-17","open":56.9,"high":57.47,"low":56.13,"close":57.38,"volume":13669938,"rsi_14":46.46,"sma_20":58.81,"sma_60":55.16,"sma_120":50.77},{"date":"2025-07-18","open":57.25,"high":58.04,"low":57.25,"close":57.58,"volume":13519867,"rsi_14":54.86,"sma_20":58.8,"sma_60":55.22,"sma_120":50.91},{"date":"2025-07-21","open":58.38,"high":60.03,"low":58.35,"close":59.23,"volume":11233096,"rsi_14":55.38,"sma_20":58.89,"sma_60":55.34,"sma_120":51.06},{"date":"2025-07-22","open":59.8,"high":61.21,"low":59.77,"close":61.05,"volume":9369249,"rsi_14":58.89,"sma_20":59.0,"sma_60":55.44,"sma_120":51.23},{"date":"2025-07-23","open":60.75,"high":61.9,"low":60.29,"close":60.77,"volume":13305052,"rsi_14":54.47,"sma_20":59.16,"sma_60":55.56,"sma_120":51.39},{"date":"2025-07-24","open":60.04,"high":61.13,"low":59.33,"close":60.86,"volume":13179584,"rsi_14":55.32,"sma_20":59.34,"sma_60":55.68,"sma_120":51.55},{"date":"2025-07-25","open":63.21,"high":65.87,"low":62.69,"close":65.06,"volume":30913530,"rsi_14":64.63,"sma_20":59.66,"sma_60":55.9,"sma_120":51.74},{"date":"2025-07-28","open":64.14,"high":64.37,"low":62.0,"close":62.99,"volume":11877357,"rsi_14":66.22,"sma_20":60.01,"sma_60":56.08,"sma_120":51.91},{"date":"2025-07-29","open":63.15,"high":63.47,"low":62.65,"close":63.31,"volume":8035229,"rsi_14":64.69,"sma_20":60.3,"sma_60":56.29,"sma_120":52.08},{"date":"2025-07-30","open":62.57,"high":62.88,"low":61.24,"close":61.65,"volume":10392859,"rsi_14":56.84,"sma_20":60.47,"sma_60":56.47,"sma_120":52.23},{"date":"2025-07-31","open":62.08,"high":62.38,"low":61.1,"close":61.44,"volume":8797731,"rsi_14":55.37,"sma_20":60.57,"sma_60":56.62,"sma_120":52.37},{"date":"2025-08-01","open":62.98,"high":63.1,"low":61.17,"close":61.92,"volume":11280086,"rsi_14":54.88,"sma_20":60.71,"sma_60":56.75,"sma_120":52.52},{"date":"2025-08-04","open":62.48,"high":64.76,"low":62.46,"close":64.72,"volume":9765621,"rsi_14":73.04,"sma_20":60.97,"sma_60":56.94,"sma_120":52.68},{"date":"2025-08-05","open":64.27,"high":66.71,"low":64.27,"close":66.52,"volume":10372709,"rsi_14":74.11,"sma_20":61.45,"sma_60":57.18,"sma_120":52.86},{"date":"2025-08-06","open":66.23,"high":67.71,"low":66.23,"close":67.2,"volume":9551898,"rsi_14":76.91,"sma_20":61.91,"sma_60":57.41,"sma_120":53.03},{"date":"2025-08-07","open":67.73,"high":68.57,"low":67.58,"close":68.33,"volume":9306236,"rsi_14":78.04,"sma_20":62.37,"sma_60":57.72,"sma_120":53.21},{"date":"2025-08-08","open":69.25,"high":69.54,"low":67.84,"close":68.25,"volume":9070540,"rsi_14":75.59,"sma_20":62.82,"sma_60":58.03,"sma_120":53.4},{"date":"2025-08-11","open":66.78,"high":68.66,"low":66.4,"close":68.14,"volume":7910904,"rsi_14":72.28,"sma_20":63.22,"sma_60":58.37,"sma_120":53.58},{"date":"2025-08-12","open":68.3,"high":68.74,"low":67.55,"close":68.2,"volume":5883591,"rsi_14":73.66,"sma_20":63.8,"sma_60":58.69,"sma_120":53.75},{"date":"2025-08-13","open":68.91,"high":69.11,"low":67.59,"close":67.83,"volume":9919432,"rsi_14":71.83,"sma_20":64.3,"sma_60":59.0,"sma_120":53.93},{"date":"2025-08-14","open":67.97,"high":68.16,"low":67.23,"close":67.75,"volume":5387285,"rsi_14":61.38,"sma_20":64.83,"sma_60":59.29,"sma_120":54.12},{"date":"2025-08-15","open":68.04,"high":68.8,"low":67.23,"close":68.59,"volume":7907747,"rsi_14":76.37,"sma_20":65.38,"sma_60":59.57,"sma_120":54.33},{"date":"2025-08-18","open":68.72,"high":68.96,"low":68.03,"close":68.27,"volume":7071243,"rsi_14":73.3,"sma_20":65.84,"sma_60":59.85,"sma_120":54.55},{"date":"2025-08-19","open":68.12,"high":68.24,"low":66.48,"close":66.66,"volume":7873145,"rsi_14":73.71,"sma_20":66.13,"sma_60":60.09,"sma_120":54.74},{"date":"2025-08-20","open":67.2,"high":68.31,"low":66.97,"close":68.27,"volume":7642144,"rsi_14":78.51,"sma_20":66.5,"sma_60":60.35,"sma_120":54.97},{"date":"2025-08-21","open":68.3,"high":70.01,"low":68.17,"close":69.34,"volume":7720617,"rsi_14":79.53,"sma_20":66.93,"sma_60":60.64,"sma_120":55.2},{"date":"2025-08-22","open":68.44,"high":70.34,"low":68.31,"close":70.02,"volume":6578020,"rsi_14":75.36,"sma_20":67.18,"sma_60":60.94,"sma_120":55.43},{"date":"2025-08-25","open":70.16,"high":70.99,"low":70.13,"close":70.34,"volume":9410217,"rsi_14":71.3,"sma_20":67.56,"sma_60":61.25,"sma_120":55.67},{"date":"2025-08-26","open":70.16,"high":72.01,"low":70.16,"close":71.66,"volume":10710627,"rsi_14":73.22,"sma_20":67.98,"sma_60":61.57,"sma_120":55.91},{"date":"2025-08-27","open":71.14,"high":71.77,"low":70.73,"close":71.62,"volume":8994547,"rsi_14":69.3,"sma_20":68.48,"sma_60":61.85,"sma_120":56.15},{"date":"2025-08-28","open":71.67,"high":72.51,"low":71.46,"close":72.19,"volume":6797904,"rsi_14":71.95,"sma_20":69.03,"sma_60":62.15,"sma_120":56.39},{"date":"2025-08-29","open":72.12,"high":73.73,"low":72.0,"close":73.61,"volume":7946045,"rsi_14":76.56,"sma_20":69.62,"sma_60":62.47,"sma_120":56.66},{"date":"2025-09-02","open":74.17,"high":75.71,"low":72.77,"close":75.05,"volume":15187824,"rsi_14":79.34,"sma_20":70.14,"sma_60":62.82,"sma_120":56.93},{"date":"2025-09-03","open":75.49,"high":75.7,"low":74.41,"close":74.62,"volume":8870844,"rsi_14":78.87,"sma_20":70.55,"sma_60":63.21,"sma_120":57.19},{"date":"2025-09-04","open":73.8,"high":74.63,"low":72.9,"close":74.33,"volume":7707152,"rsi_14":75.93,"sma_20":70.9,"sma_60":63.57,"sma_120":57.43},{"date":"2025-09-05","open":75.56,"high":76.73,"low":74.97,"close":75.61,"volume":8678651,"rsi_14":76.76,"sma_20":71.25,"sma_60":63.96,"sma_120":57.68},{"date":"2025-09-08","open":76.13,"high":76.61,"low":74.66,"close":75.19,"volume":10106755,"rsi_14":76.22,"sma_20":71.59,"sma_60":64.33,"sma_120":57.92},{"date":"2025-09-09","open":75.71,"high":76.11,"low":74.9,"close":75.36,"volume":10468659,"rsi_14":87.39,"sma_20":71.94,"sma_60":64.67,"sma_120":58.15},{"date":"2025-09-10","open":76.76,"high":78.2,"low":76.57,"close":77.85,"volume":12294591,"rsi_14":88.3,"sma_20":72.42,"sma_60":65.01,"sma_120":58.41},{"date":"2025-09-11","open":77.08,"high":79.18,"low":76.99,"close":79.07,"volume":9330459,"rsi_14":88.42,"sma_20":72.97,"sma_60":65.37,"sma_120":58.67},{"date":"2025-09-12","open":79.13,"high":79.48,"low":78.19,"close":78.67,"volume":8286498,"rsi_14":84.87,"sma_20":73.51,"sma_60":65.71,"sma_120":58.94},{"date":"2025-09-15","open":77.73,"high":79.03,"low":77.09,"close":78.78,"volume":12131644,"rsi_14":84.59,"sma_20":74.01,"sma_60":66.07,"sma_120":59.21},{"date":"2025-09-16","open":78.75,"high":79.04,"low":77.56,"close":78.44,"volume":10773221,"rsi_14":80.09,"sma_20":74.51,"sma_60":66.41,"sma_120":59.47},{"date":"2025-09-17","open":77.61,"high":79.02,"low":76.94,"close":78.11,"volume":10380253,"rsi_14":78.02,"sma_20":75.08,"sma_60":66.73,"sma_120":59.73},{"date":"2025-09-18","open":77.21,"high":77.83,"low":76.44,"close":77.74,"volume":10556947,"rsi_14":74.25,"sma_20":75.54,"sma_60":67.07,"sma_120":59.98},{"date":"2025-09-19","open":78.3,"high":81.45,"low":77.91,"close":81.12,"volume":42540157,"rsi_14":78.15,"sma_20":76.12,"sma_60":67.46,"sma_120":60.26},{"date":"2025-09-22","open":82.84,"high":83.27,"low":81.21,"close":83.11,"volume":14021730,"rsi_14":79.03,"sma_20":76.77,"sma_60":67.87,"sma_120":60.56},{"date":"2025-09-23","open":84.08,"high":85.98,"low":83.36,"close":84.05,"volume":18395151,"rsi_14":82.92,"sma_20":77.45,"sma_60":68.34,"sma_120":60.86},{"date":"2025-09-24","open":83.92,"high":84.12,"low":82.65,"close":82.86,"volume":9528263,"rsi_14":79.2,"sma_20":78.0,"sma_60":68.76,"sma_120":61.15},{"date":"2025-09-25","open":82.88,"high":83.38,"low":81.26,"close":83.06,"volume":8930703,"rsi_14":77.53,"sma_20":78.57,"sma_60":69.17,"sma_120":61.45},{"date":"2025-09-26","open":83.23,"high":84.76,"low":82.99,"close":84.62,"volume":8293644,"rsi_14":82.14,"sma_20":79.18,"sma_60":69.59,"sma_120":61.79},{"date":"2025-09-29","open":86.95,"high":87.28,"low":82.7,"close":83.92,"volume":13685484,"rsi_14":78.13,"sma_20":79.69,"sma_60":70.0,"sma_120":62.12},{"date":"2025-09-30","open":82.96,"high":84.65,"low":81.7,"close":83.69,"volume":13165644,"rsi_14":72.55,"sma_20":80.11,"sma_60":70.41,"sma_120":62.45},{"date":"2025-10-01","open":84.35,"high":85.67,"low":83.88,"close":85.32,"volume":11306854,"rsi_14":73.4,"sma_20":80.64,"sma_60":70.88,"sma_120":62.76},{"date":"2025-10-02","open":86.29,"high":86.29,"low":82.63,"close":85.8,"volume":12149937,"rsi_14":76.51,"sma_20":81.21,"sma_60":71.34,"sma_120":63.05},{"date":"2025-10-03","open":85.54,"high":86.75,"low":85.27,"close":86.22,"volume":7791672,"rsi_14":77.06,"sma_20":81.75,"sma_60":71.79,"sma_120":63.32},{"date":"2025-10-06","open":87.3,"high":88.71,"low":86.76,"close":87.86,"volume":8890905,"rsi_14":81.28,"sma_20":82.39,"sma_60":72.26,"sma_120":63.6},{"date":"2025-10-07","open":87.99,"high":88.25,"low":85.99,"close":86.31,"volume":9041149,"rsi_14":75.18,"sma_20":82.94,"sma_60":72.7,"sma_120":63.87},{"date":"2025-10-08","open":88.16,"high":88.35,"low":86.62,"close":87.75,"volume":10211950,"rsi_14":78.83,"sma_20":83.44,"sma_60":73.22,"sma_120":64.14},{"date":"2025-10-09","open":87.89,"high":88.31,"low":83.78,"close":84.58,"volume":10645831,"rsi_14":60.1,"sma_20":83.72,"sma_60":73.66,"sma_120":64.39},{"date":"2025-10-10","open":85.62,"high":86.1,"low":84.11,"close":84.51,"volume":9047480,"rsi_14":54.63,"sma_20":84.01,"sma_60":74.12,"sma_120":64.64},{"date":"2025-10-13","open":87.3,"high":88.76,"low":86.92,"close":88.74,"volume":9732855,"rsi_14":62.68,"sma_20":84.51,"sma_60":74.64,"sma_120":64.93},{"date":"2025-10-14","open":87.06,"high":90.57,"low":87.06,"close":89.88,"volume":9064132,"rsi_14":69.02,"sma_20":85.09,"sma_60":75.15,"sma_120":65.24},{"date":"2025-10-15","open":91.58,"high":93.24,"low":90.59,"close":92.89,"volume":9140464,"rsi_14":73.12,"sma_20":85.83,"sma_60":75.68,"sma_120":65.56},{"date":"2025-10-16","open":94.34,"high":97.85,"low":93.42,"close":97.55,"volume":13010367,"rsi_14":76.53,"sma_20":86.83,"sma_60":76.29,"sma_120":65.93},{"date":"2025-10-17","open":95.65,"high":95.65,"low":89.26,"close":90.1,"volume":19714197,"rsi_14":59.94,"sma_20":87.28,"sma_60":76.78,"sma_120":66.23},{"date":"2025-10-20","open":93.17,"high":94.32,"low":91.18,"close":94.19,"volume":11868610,"rsi_14":65.02,"sma_20":87.84,"sma_60":77.27,"sma_120":66.58},{"date":"2025-10-21","open":88.38,"high":88.38,"low":84.77,"close":85.69,"volume":17038308,"rsi_14":50.44,"sma_20":87.92,"sma_60":77.64,"sma_120":66.86},{"date":"2025-10-22","open":82.48,"high":86.97,"low":82.19,"close":86.37,"volume":15846006,"rsi_14":50.68,"sma_20":88.1,"sma_60":78.03,"sma_120":67.16},{"date":"2025-10-23","open":88.5,"high":89.53,"low":86.63,"close":88.26,"volume":14759702,"rsi_14":52.34,"sma_20":88.36,"sma_60":78.47,"sma_120":67.47},{"date":"2025-10-24","open":81.93,"high":85.37,"low":80.69,"close":82.76,"volume":21379072,"rsi_14":44.61,"sma_20":88.27,"sma_60":78.83,"sma_120":67.72},{"date":"2025-10-27","open":78.66,"high":79.57,"low":76.29,"close":78.05,"volume":23560391,"rsi_14":41.83,"sma_20":87.97,"sma_60":79.09,"sma_120":67.92},{"date":"2025-10-28","open":76.18,"high":79.27,"low":75.49,"close":78.76,"volume":13352158,"rsi_14":40.97,"sma_20":87.72,"sma_60":79.32,"sma_120":68.13},{"date":"2025-10-29","open":80.72,"high":81.24,"low":78.73,"close":79.08,"volume":10811595,"rsi_14":44.14,"sma_20":87.41,"sma_60":79.53,"sma_120":68.36},{"date":"2025-10-30","open":79.22,"high":82.51,"low":78.99,"close":81.71,"volume":10528304,"rsi_14":47.16,"sma_20":87.2,"sma_60":79.77,"sma_120":68.59},{"date":"2025-10-31","open":81.42,"high":81.65,"low":79.21,"close":80.38,"volume":8511098,"rsi_14":41.02,"sma_20":86.91,"sma_60":79.97,"sma_120":68.84},{"date":"2025-11-03","open":80.11,"high":81.45,"low":79.82,"close":81.02,"volume":8413297,"rsi_14":40.4,"sma_20":86.57,"sma_60":80.18,"sma_120":69.11},{"date":"2025-11-04","open":78.43,"high":80.11,"low":78.02,"close":78.32,"volume":9923684,"rsi_14":34.09,"sma_20":86.16,"sma_60":80.35,"sma_120":69.36},{"date":"2025-11-05","open":80.12,"high":81.31,"low":79.9,"close":81.03,"volume":8604777,"rsi_14":31.17,"sma_20":85.82,"sma_60":80.56,"sma_120":69.62},{"date":"2025-11-06","open":81.82,"high":83.72,"low":81.5,"close":81.92,"volume":9711733,"rsi_14":39.04,"sma_20":85.69,"sma_60":80.79,"sma_120":69.89},{"date":"2025-11-07","open":82.14,"high":82.9,"low":80.89,"close":82.78,"volume":7555873,"rsi_14":33.25,"sma_20":85.6,"sma_60":81.04,"sma_120":70.17},{"date":"2025-11-10","open":85.98,"high":88.21,"low":85.17,"close":87.61,"volume":10153909,"rsi_14":53.17,"sma_20":85.55,"sma_60":81.36,"sma_120":70.47},{"date":"2025-11-11","open":88.3,"high":89.69,"low":86.78,"close":89.29,"volume":10648330,"rsi_14":54.65,"sma_20":85.52,"sma_60":81.71,"sma_120":70.78},{"date":"2025-11-12","open":89.79,"high":93.29,"low":89.04,"close":92.39,"volume":9721352,"rsi_14":56.33,"sma_20":85.49,"sma_60":82.13,"sma_120":71.11},{"date":"2025-11-13","open":92.54,"high":93.06,"low":88.91,"close":89.06,"volume":9709972,"rsi_14":60.36,"sma_20":85.06,"sma_60":82.48,"sma_120":71.41},{"date":"2025-11-14","open":85.56,"high":88.81,"low":85.29,"close":87.16,"volume":9590398,"rsi_14":66.48,"sma_20":84.91,"sma_60":82.77,"sma_120":71.71},{"date":"2025-11-17","open":86.78,"high":88.54,"low":85.48,"close":86.45,"volume":8832186,"rsi_14":63.92,"sma_20":84.52,"sma_60":83.05,"sma_120":71.99},{"date":"2025-11-18","open":86.43,"high":87.69,"low":84.68,"close":85.96,"volume":7778822,"rsi_14":62.38,"sma_20":84.54,"sma_60":83.3,"sma_120":72.28},{"date":"2025-11-19","open":87.63,"high":88.61,"low":86.3,"close":86.87,"volume":7005800,"rsi_14":59.9,"sma_20":84.56,"sma_60":83.56,"sma_120":72.56},{"date":"2025-11-20","open":87.05,"high":87.66,"low":81.29,"close":81.4,"volume":12422448,"rsi_14":51.69,"sma_20":84.22,"sma_60":83.72,"sma_120":72.79},{"date":"2025-11-21","open":81.41,"high":83.27,"low":80.74,"close":82.88,"volume":10168503,"rsi_14":52.99,"sma_20":84.22,"sma_60":83.89,"sma_120":73.02},{"date":"2025-11-24","open":82.5,"high":86.65,"low":82.5,"close":85.89,"volume":16768943,"rsi_14":62.08,"sma_20":84.62,"sma_60":84.09,"sma_120":73.28},{"date":"2025-11-25","open":85.43,"high":86.83,"low":84.64,"close":85.64,"volume":8176094,"rsi_14":57.97,"sma_20":84.97,"sma_60":84.27,"sma_120":73.54},{"date":"2025-11-26","open":86.8,"high":90.48,"low":86.77,"close":90.1,"volume":7259121,"rsi_14":62.3,"sma_20":85.51,"sma_60":84.52,"sma_120":73.86},{"date":"2025-11-28","open":91.39,"high":91.55,"low":89.85,"close":90.31,"volume":4824643,"rsi_14":61.53,"sma_20":85.93,"sma_60":84.78,"sma_120":74.17},{"date":"2025-12-01","open":91.58,"high":92.46,"low":90.42,"close":91.41,"volume":7716841,"rsi_14":56.36,"sma_20":86.47,"sma_60":85.04,"sma_120":74.5},{"date":"2025-12-02","open":91.07,"high":91.31,"low":87.84,"close":90.06,"volume":8988999,"rsi_14":50.96,"sma_20":86.91,"sma_60":85.29,"sma_120":74.81},{"date":"2025-12-03","open":91.44,"high":91.51,"low":89.16,"close":89.24,"volume":8734998,"rsi_14":43.27,"sma_20":87.45,"sma_60":85.52,"sma_120":75.09},{"date":"2025-12-04","open":88.49,"high":90.46,"low":88.24,"close":90.3,"volume":7002887,"rsi_14":52.16,"sma_20":87.91,"sma_60":85.72,"sma_120":75.37},{"date":"2025-12-05","open":90.18,"high":92.27,"low":89.26,"close":89.35,"volume":6500403,"rsi_14":54.42,"sma_20":88.27,"sma_60":85.89,"sma_120":75.63},{"date":"2025-12-08","open":89.77,"high":90.71,"low":88.49,"close":88.59,"volume":8457824,"rsi_14":54.3,"sma_20":88.55,"sma_60":86.05,"sma_120":75.88},{"date":"2025-12-09","open":89.57,"high":93.79,"low":89.12,"close":93.66,"volume":8671367,"rsi_14":63.96,"sma_20":88.84,"sma_60":86.3,"sma_120":76.18},{"date":"2025-12-10","open":92.42,"high":94.85,"low":91.28,"close":93.97,"volume":13150452,"rsi_14":63.13,"sma_20":89.06,"sma_60":86.56,"sma_120":76.48},{"date":"2025-12-11","open":94.56,"high":99.95,"low":94.35,"close":98.96,"volume":11600197,"rsi_14":83.84,"sma_20":89.38,"sma_60":86.9,"sma_120":76.82},{"date":"2025-12-12","open":101.65,"high":101.65,"low":96.06,"close":97.69,"volume":9239484,"rsi_14":78.69,"sma_20":89.8,"sma_60":87.23,"sma_120":77.15},{"date":"2025-12-15","open":99.9,"high":101.01,"low":97.95,"close":99.23,"volume":9174059,"rsi_14":77.37,"sma_20":90.4,"sma_60":87.53,"sma_120":77.5},{"date":"2025-12-16","open":99.24,"high":99.77,"low":96.67,"close":97.58,"volume":8666276,"rsi_14":73.11,"sma_20":90.94,"sma_60":87.77,"sma_120":77.82},{"date":"2025-12-17","open":98.84,"high":99.82,"low":97.41,"close":98.99,"volume":7025910,"rsi_14":69.75,"sma_20":91.59,"sma_60":88.02,"sma_120":78.18},{"date":"2025-12-18","open":97.91,"high":100.38,"low":97.45,"close":98.88,"volume":7445057,"rsi_14":69.12,"sma_20":92.18,"sma_60":88.28,"sma_120":78.52},{"date":"2025-12-19","open":98.83,"high":101.89,"low":98.59,"close":100.82,"volume":27801577,"rsi_14":70.25,"sma_20":93.14,"sma_60":88.57,"sma_120":78.87},{"date":"2025-12-22","open":104.32,"high":105.19,"low":102.35,"close":104.4,"volume":8863151,"rsi_14":78.12,"sma_20":94.21,"sma_60":88.9,"sma_120":79.25},{"date":"2025-12-23","open":105.24,"high":105.24,"low":102.82,"close":104.77,"volume":6351215,"rsi_14":81.03,"sma_20":95.15,"sma_60":89.25,"sma_120":79.62},{"date":"2025-12-24","open":104.02,"high":104.86,"low":102.73,"close":104.25,"volume":2086008,"rsi_14":78.49,"sma_20":96.07,"sma_60":89.59,"sma_120":80.0},{"date":"2025-12-26","open":105.15,"high":105.85,"low":104.07,"close":105.29,"volume":3808187,"rsi_14":82.46,"sma_20":96.83,"sma_60":89.92,"sma_120":80.4},{"date":"2025-12-29","open":100.14,"high":100.96,"low":97.22,"close":99.35,"volume":9578954,"rsi_14":68.08,"sma_20":97.29,"sma_60":90.14,"sma_120":80.74},{"date":"2025-12-30","open":101.74,"high":102.24,"low":99.84,"close":101.39,"volume":6024555,"rsi_14":64.47,"sma_20":97.79,"sma_60":90.39,"sma_120":81.09},{"date":"2025-12-31","open":100.26,"high":100.97,"low":99.26,"close":99.39,"volume":5415117,"rsi_14":59.54,"sma_20":98.26,"sma_60":90.58,"sma_120":81.42},{"date":"2026-01-02","open":100.53,"high":101.48,"low":97.76,"close":100.75,"volume":6940046,"rsi_14":53.61,"sma_20":98.84,"sma_60":90.82,"sma_120":81.76},{"date":"2026-01-05","open":102.18,"high":105.37,"low":102.12,"close":103.05,"volume":8865089,"rsi_14":60.39,"sma_20":99.48,"sma_60":91.07,"sma_120":82.14},{"date":"2026-01-06","open":104.17,"high":108.8,"low":104.17,"close":108.7,"volume":11058959,"rsi_14":65.82,"sma_20":100.45,"sma_60":91.47,"sma_120":82.57},{"date":"2026-01-07","open":105.3,"high":108.56,"low":104.02,"close":107.51,"volume":9987124,"rsi_14":66.87,"sma_20":101.4,"sma_60":91.85,"sma_120":82.98},{"date":"2026-01-08","open":105.71,"high":106.46,"low":103.92,"close":106.4,"volume":7228395,"rsi_14":62.7,"sma_20":102.04,"sma_60":92.14,"sma_120":83.39},{"date":"2026-01-09","open":106.94,"high":108.59,"low":105.78,"close":108.49,"volume":7576424,"rsi_14":65.43,"sma_20":102.77,"sma_60":92.45,"sma_120":83.8},{"date":"2026-01-12","open":112.04,"high":113.19,"low":111.38,"close":112.44,"volume":8371242,"rsi_14":67.53,"sma_20":103.45,"sma_60":92.77,"sma_120":84.23},{"date":"2026-01-13","open":112.65,"high":114.48,"low":112.35,"close":114.1,"volume":7979027,"rsi_14":65.54,"sma_20":104.27,"sma_60":93.04,"sma_120":84.67},{"date":"2026-01-14","open":115.02,"high":115.17,"low":111.63,"close":113.62,"volume":8441099,"rsi_14":64.14,"sma_20":104.99,"sma_60":93.43,"sma_120":85.11},{"date":"2026-01-15","open":112.95,"high":114.44,"low":111.79,"close":113.68,"volume":8675369,"rsi_14":65.28,"sma_20":105.8,"sma_60":93.76,"sma_120":85.51},{"date":"2026-01-16","open":113.4,"high":114.22,"low":110.77,"close":113.59,"volume":9278477,"rsi_14":63.87,"sma_20":106.53,"sma_60":94.22,"sma_120":85.93},{"date":"2026-01-20","open":117.35,"high":118.8,"low":116.18,"close":118.39,"volume":11063451,"rsi_14":83.09,"sma_20":107.52,"sma_60":94.75,"sma_120":86.39},{"date":"2026-01-21","open":120.43,"high":120.89,"low":117.63,"close":118.36,"volume":14088263,"rsi_14":81.7,"sma_20":108.4,"sma_60":95.25,"sma_120":86.86},{"date":"2026-01-22","open":117.76,"high":122.47,"low":117.56,"close":121.13,"volume":8306569,"rsi_14":89.48,"sma_20":109.24,"sma_60":95.89,"sma_120":87.36},{"date":"2026-01-23","open":122.14,"high":124.07,"low":121.18,"close":123.74,"volume":8035800,"rsi_14":89.93,"sma_20":110.19,"sma_60":96.65,"sma_120":87.87},{"date":"2026-01-26","open":127.12,"high":128.66,"low":125.11,"close":125.34,"volume":13305900,"rsi_14":89.68,"sma_20":111.25,"sma_60":97.43,"sma_120":88.38},{"date":"2026-01-27","open":123.71,"high":126.52,"low":121.0,"close":126.42,"volume":12306700,"rsi_14":87.68,"sma_20":112.31,"sma_60":98.22,"sma_120":88.87},{"date":"2026-01-28","open":128.41,"high":131.79,"low":127.56,"close":131.34,"volume":10481500,"rsi_14":93.72,"sma_20":113.92,"sma_60":99.04,"sma_120":89.41},{"date":"2026-01-29","open":133.03,"high":134.26,"low":123.02,"close":126.35,"volume":15085300,"rsi_14":82.03,"sma_20":115.17,"sma_60":99.81,"sma_120":89.89},{"date":"2026-01-30","open":117.46,"high":120.19,"low":110.74,"close":111.83,"volume":19165700,"rsi_14":53.84,"sma_20":115.8,"sma_60":100.32,"sma_120":90.25},{"date":"2026-02-02","open":110.55,"high":115.77,"low":109.95,"close":112.33,"volume":13283700,"rsi_14":49.86,"sma_20":116.38,"sma_60":100.89,"sma_120":90.62},{"date":"2026-02-03","open":118.24,"high":118.45,"low":114.23,"close":116.6,"volume":11195900,"rsi_14":52.92,"sma_20":117.06,"sma_60":101.48,"sma_120":91.02},{"date":"2026-02-04","open":120.21,"high":120.21,"low":112.99,"close":116.31,"volume":10944800,"rsi_14":53.16,"sma_20":117.44,"sma_60":102.05,"sma_120":91.42},{"date":"2026-02-05","open":112.8,"high":114.8,"low":107.55,"close":108.03,"volume":15327100,"rsi_14":44.43,"sma_20":117.47,"sma_60":102.47,"sma_120":91.76},{"date":"2026-02-06","open":109.84,"high":114.95,"low":109.84,"close":114.79,"volume":10814900,"rsi_14":51.04,"sma_20":117.89,"sma_60":102.92,"sma_120":92.14},{"date":"2026-02-09","open":116.12,"high":120.55,"low":115.7,"close":120.17,"volume":7439063,"rsi_14":85.8,"sma_20":110.01,"sma_60":96.59,"sma_120":87.84},{"date":"2026-02-10","open":119.35,"high":121.2,"low":119.1,"close":120.97,"volume":6709189,"rsi_14":84.95,"sma_20":110.85,"sma_60":97.29,"sma_120":88.31},{"date":"2026-02-11","open":123.84,"high":124.64,"low":120.86,"close":124.03,"volume":6632769,"rsi_14":83.26,"sma_20":111.79,"sma_60":98.04,"sma_120":88.79},{"date":"2026-02-12","open":122.33,"high":124.95,"low":117.5,"close":117.58,"volume":9289007,"rsi_14":67.81,"sma_20":112.7,"sma_60":98.64,"sma_120":89.21},{"date":"2026-02-13","open":119.29,"high":125.81,"low":118.4,"close":125.22,"volume":7623413,"rsi_14":77.05,"sma_20":113.9,"sma_60":99.39,"sma_120":89.68},{"date":"2026-02-17","open":121.11,"high":123.04,"low":117.53,"close":121.75,"volume":8042940,"rsi_14":68.38,"sma_20":115.03,"sma_60":100.07,"sma_120":90.12},{"date":"2026-02-18","open":124.53,"high":126.75,"low":122.88,"close":124.12,"volume":7851500,"rsi_14":44.74,"sma_20":120.88,"sma_60":106.86,"sma_120":95.21},{"date":"2026-02-19","open":121.45,"high":125.6,"low":121.44,"close":124.82,"volume":7854500,"rsi_14":48.82,"sma_20":121.2,"sma_60":107.58,"sma_120":95.65},{"date":"2026-02-20","open":121.79,"high":125.05,"low":118.12,"close":121.57,"volume":12525394,"rsi_14":59.16,"sma_20":121.22,"sma_60":108.22,"sma_120":96.06},{"date":"2026-02-23","open":122.79,"high":125.65,"low":121.44,"close":123.68,"volume":9372000,"rsi_14":60.36,"sma_20":121.22,"sma_60":108.85,"sma_120":96.47},{"date":"2026-02-24","open":120.11,"high":124.2,"low":118.58,"close":123.52,"volume":9578078,"rsi_14":64.39,"sma_20":117.1,"sma_60":101.49,"sma_120":91.03},{"date":"2026-02-25","open":124.36,"high":126.38,"low":122.58,"close":124.28,"volume":7756417,"rsi_14":66.16,"sma_20":117.88,"sma_60":102.2,"sma_120":91.5},{"date":"2026-02-26","open":123.17,"high":127.34,"low":122.09,"close":126.88,"volume":6935063,"rsi_14":68.58,"sma_20":118.85,"sma_60":102.93,"sma_120":91.99},{"date":"2026-02-27","open":128.48,"high":130.61,"low":128.31,"close":129.4,"volume":15016635,"rsi_14":70.85,"sma_20":120.01,"sma_60":103.63,"sma_120":92.49},{"date":"2026-03-02","open":131.04,"high":131.36,"low":123.85,"close":128.14,"volume":10210506,"rsi_14":64.18,"sma_20":121.0,"sma_60":104.28,"sma_120":92.99},{"date":"2026-03-03","open":120.5,"high":120.75,"low":115.75,"close":118.23,"volume":13955388,"rsi_14":49.4,"sma_20":121.27,"sma_60":104.7,"sma_120":93.42},{"date":"2026-03-04","open":121.24,"high":121.55,"low":118.69,"close":119.08,"volume":7796836,"rsi_14":47.19,"sma_20":121.5,"sma_60":105.19,"sma_120":93.83},{"date":"2026-03-05","open":117.82,"high":117.85,"low":113.9,"close":115.81,"volume":10794402,"rsi_14":44.84,"sma_20":121.6,"sma_60":105.66,"sma_120":94.22},{"date":"2026-03-06","open":113.38,"high":117.3,"low":112.85,"close":116.01,"volume":8350728,"rsi_14":44.19,"sma_20":121.7,"sma_60":106.15,"sma_120":94.6},{"date":"2026-03-09","open":112.05,"high":116.81,"low":109.04,"close":116.68,"volume":9442818,"rsi_14":41.0,"sma_20":121.84,"sma_60":106.65,"sma_120":94.98},{"date":"2026-03-10","open":117.74,"high":120.06,"low":117.22,"close":118.61,"volume":7926487,"rsi_14":51.02,"sma_20":121.84,"sma_60":107.18,"sma_120":95.37},{"date":"2026-03-11","open":115.86,"high":116.38,"low":113.35,"close":115.93,"volume":8619996,"rsi_14":35.36,"sma_20":121.7,"sma_60":107.75,"sma_120":95.73},{"date":"2026-03-12","open":116.71,"high":116.86,"low":113.51,"close":114.2,"volume":8766402,"rsi_14":37.26,"sma_20":121.34,"sma_60":108.26,"sma_120":96.08},{"date":"2026-03-13","open":114.3,"high":114.3,"low":108.54,"close":109.31,"volume":10458890,"rsi_14":32.45,"sma_20":120.78,"sma_60":108.65,"sma_120":96.37},{"date":"2026-03-16","open":108.17,"high":111.87,"low":107.99,"close":109.92,"volume":9884355,"rsi_14":29.82,"sma_20":120.22,"sma_60":109.05,"sma_120":96.66},{"date":"2026-03-17","open":110.95,"high":112.3,"low":109.44,"close":110.77,"volume":7073843,"rsi_14":29.98,"sma_20":119.54,"sma_60":109.39,"sma_120":96.95},{"date":"2026-03-18","open":106.67,"high":107.99,"low":105.07,"close":106.28,"volume":15185400,"rsi_14":21.2,"sma_20":118.96,"sma_60":109.65,"sma_120":97.22},{"date":"2026-03-19","open":95.97,"high":99.55,"low":95.56,"close":98.96,"volume":24738962,"rsi_14":12.59,"sma_20":117.63,"sma_60":109.77,"sma_120":97.41},{"date":"2026-03-20","open":99.45,"high":99.63,"low":94.11,"close":95.57,"volume":30701733,"rsi_14":11.98,"sma_20":116.3,"sma_60":109.86,"sma_120":97.58},{"date":"2026-03-23","open":95.64,"high":100.37,"low":95.62,"close":97.9,"volume":17856777,"rsi_14":21.23,"sma_20":115.1,"sma_60":110.0,"sma_120":97.76},{"date":"2026-03-24","open":97.04,"high":99.2,"low":95.19,"close":98.78,"volume":14461865,"rsi_14":21.29,"sma_20":113.85,"sma_60":110.14,"sma_120":97.93},{"date":"2026-03-25","open":103.69,"high":103.69,"low":101.0,"close":101.27,"volume":9546047,"rsi_14":29.01,"sma_20":112.68,"sma_60":110.34,"sma_120":98.11},{"date":"2026-03-26","open":98.75,"high":101.74,"low":98.49,"close":99.12,"volume":8829870,"rsi_14":26.76,"sma_20":111.28,"sma_60":110.51,"sma_120":98.28},{"date":"2026-03-27","open":98.57,"high":103.25,"low":98.27,"close":101.85,"volume":9673792,"rsi_14":30.7,"sma_20":109.88,"sma_60":110.64,"sma_120":98.47},{"date":"2026-03-30","open":104.54,"high":105.77,"low":101.68,"close":102.87,"volume":10882090,"rsi_14":29.0,"sma_20":108.6,"sma_60":110.79,"sma_120":98.67},{"date":"2026-03-31","open":104.9,"high":108.16,"low":104.9,"close":107.99,"volume":11387538,"rsi_14":40.06,"sma_20":108.1,"sma_60":110.94,"sma_120":98.92},{"date":"2026-04-01","open":112.32,"high":115.29,"low":110.46,"close":113.51,"volume":11528784,"rsi_14":49.28,"sma_20":107.82,"sma_60":111.2,"sma_120":99.21},{"date":"2026-04-02","open":109.04,"high":114.97,"low":108.54,"close":113.77,"volume":9167317,"rsi_14":55.68,"sma_20":107.72,"sma_60":111.44,"sma_120":99.48},{"date":"2026-04-06","open":113.35,"high":114.44,"low":111.83,"close":112.56,"volume":4765673,"rsi_14":53.3,"sma_20":107.55,"sma_60":111.68,"sma_120":99.73},{"date":"2026-04-07","open":112.73,"high":114.4,"low":111.1,"close":114.37,"volume":7933757,"rsi_14":54.41,"sma_20":107.43,"sma_60":111.94,"sma_120":99.98},{"date":"2026-04-08","open":121.08,"high":121.7,"low":116.23,"close":117.86,"volume":8550191,"rsi_14":64.58,"sma_20":107.4,"sma_60":112.25,"sma_120":100.27},{"date":"2026-04-09","open":117.68,"high":119.7,"low":117.29,"close":118.72,"volume":6871516,"rsi_14":79.68,"sma_20":107.54,"sma_60":112.55,"sma_120":100.56},{"date":"2026-04-10","open":119.23,"high":121.63,"low":119.23,"close":120.61,"volume":6535428,"rsi_14":89.35,"sma_20":107.86,"sma_60":112.81,"sma_120":100.86},{"date":"2026-04-13","open":117.93,"high":119.7,"low":115.22,"close":116.22,"volume":8361343,"rsi_14":77.05,"sma_20":108.21,"sma_60":113.0,"sma_120":101.12},{"date":"2026-04-14","open":118.11,"high":119.93,"low":117.17,"close":119.01,"volume":6972747,"rsi_14":78.29,"sma_20":108.66,"sma_60":113.24,"sma_120":101.41},{"date":"2026-04-15","open":117.12,"high":117.23,"low":112.72,"close":112.77,"volume":9255808,"rsi_14":64.55,"sma_20":108.76,"sma_60":113.36,"sma_120":101.64},{"date":"2026-04-16","open":112.33,"high":114.5,"low":112.33,"close":113.14,"volume":6551379,"rsi_14":68.59,"sma_20":109.11,"sma_60":113.59,"sma_120":101.87},{"date":"2026-04-17","open":114.27,"high":117.74,"low":113.14,"close":116.22,"volume":6795975,"rsi_14":68.86,"sma_20":109.97,"sma_60":113.83,"sma_120":102.11},{"date":"2026-04-20","open":114.41,"high":114.86,"low":112.95,"close":114.56,"volume":6391413,"rsi_14":65.15,"sma_20":110.93,"sma_60":114.08,"sma_120":102.33},{"date":"2026-04-21","open":113.73,"high":114.61,"low":108.91,"close":109.04,"volume":8551688,"rsi_14":51.35,"sma_20":111.48,"sma_60":114.22,"sma_120":102.52},{"date":"2026-04-22","open":111.22,"high":112.58,"low":110.13,"close":111.58,"volume":6414604,"rsi_14":47.34,"sma_20":112.12,"sma_60":114.36,"sma_120":102.71},{"date":"2026-04-23","open":110.06,"high":110.92,"low":107.62,"close":110.79,"volume":8990337,"rsi_14":45.88,"sma_20":112.6,"sma_60":114.39,"sma_120":102.93},{"date":"2026-04-24","open":114.73,"high":120.54,"low":111.39,"close":120.41,"volume":12367527,"rsi_14":58.67,"sma_20":113.67,"sma_60":114.6,"sma_120":103.23},{"date":"2026-04-27","open":118.33,"high":119.15,"low":115.46,"close":115.8,"volume":7176487,"rsi_14":51.49,"sma_20":114.37,"sma_60":114.75,"sma_120":103.45},{"date":"2026-04-28","open":113.65,"high":113.65,"low":108.96,"close":109.63,"volume":9791523,"rsi_14":41.83,"sma_20":114.7,"sma_60":114.77,"sma_120":103.61},{"date":"2026-04-29","open":107.89,"high":108.76,"low":106.61,"close":107.35,"volume":7302145,"rsi_14":39.06,"sma_20":114.67,"sma_60":114.68,"sma_120":103.73},{"date":"2026-04-30","open":109.24,"high":111.36,"low":108.63,"close":110.82,"volume":8294530,"rsi_14":40.84,"sma_20":114.54,"sma_60":114.62,"sma_120":103.83},{"date":"2026-05-01","open":109.78,"high":111.96,"low":108.25,"close":108.36,"volume":5126670,"rsi_14":42.38,"sma_20":114.27,"sma_60":114.53,"sma_120":103.98},{"date":"2026-05-04","open":107.86,"high":110.38,"low":107.14,"close":108.07,"volume":5699329,"rsi_14":38.86,"sma_20":114.04,"sma_60":114.7,"sma_120":108.58},{"date":"2026-05-05","open":110.32,"high":111.03,"low":108.54,"close":108.75,"volume":4722891,"rsi_14":45.4,"sma_20":113.76,"sma_60":114.35,"sma_120":104.28},{"date":"2026-05-06","open":114.83,"high":115.65,"low":113.44,"close":114.82,"volume":7103519,"rsi_14":51.7,"sma_20":113.61,"sma_60":114.28,"sma_120":104.52},{"date":"2026-05-07","open":118.29,"high":119.47,"low":113.05,"close":113.22,"volume":7961989,"rsi_14":46.85,"sma_20":113.33,"sma_60":114.19,"sma_120":104.72},{"date":"2026-05-08","open":115.67,"high":117.01,"low":114.69,"close":116.23,"volume":5292486,"rsi_14":51.7,"sma_20":113.11,"sma_60":114.1,"sma_120":105.0},{"date":"2026-05-11","open":116.84,"high":120.97,"low":116.71,"close":120.38,"volume":7051106,"rsi_14":61.88,"sma_20":113.32,"sma_60":114.1,"sma_120":105.35},{"date":"2026-05-12","open":118.44,"high":119.92,"low":115.33,"close":119.4,"volume":5756388,"rsi_14":58.47,"sma_20":113.34,"sma_60":114.07,"sma_120":105.68},{"date":"2026-05-13","open":118.66,"high":120.34,"low":117.42,"close":118.67,"volume":6766007,"rsi_14":58.56,"sma_20":113.64,"sma_60":113.98,"sma_120":106.01},{"date":"2026-05-14","open":118.73,"high":118.78,"low":115.15,"close":116.05,"volume":4529672,"rsi_14":44.45,"sma_20":113.78,"sma_60":113.95,"sma_120":106.3},{"date":"2026-05-15","open":111.96,"high":111.96,"low":108.21,"close":108.8,"volume":11118490,"rsi_14":41.59,"sma_20":113.41,"sma_60":113.67,"sma_120":106.53},{"date":"2026-05-18","open":108.56,"high":111.55,"low":108.46,"close":109.58,"volume":7727582,"rsi_14":49.9,"sma_20":113.16,"sma_60":113.46,"sma_120":106.76},{"date":"2026-05-19","open":106.94,"high":107.85,"low":103.88,"close":104.84,"volume":9508992,"rsi_14":46.73,"sma_20":112.95,"sma_60":113.18,"sma_120":106.98},{"date":"2026-05-20","open":104.92,"high":107.71,"low":104.3,"close":107.13,"volume":6564645,"rsi_14":45.12,"sma_20":112.73,"sma_60":112.9,"sma_120":107.2},{"date":"2026-05-21","open":106.22,"high":109.34,"low":104.37,"close":108.07,"volume":5300536,"rsi_14":49.61,"sma_20":112.59,"sma_60":112.63,"sma_120":107.41},{"date":"2026-05-22","open":108.24,"high":108.8,"low":105.95,"close":107.38,"volume":5041095,"rsi_14":49.02,"sma_20":111.94,"sma_60":112.29,"sma_120":107.61},{"date":"2026-05-26","open":110.93,"high":111.55,"low":109.76,"close":111.34,"volume":6528236,"rsi_14":53.27,"sma_20":111.71,"sma_60":111.99,"sma_120":107.81},{"date":"2026-05-27","open":108.0,"high":109.9,"low":107.07,"close":107.23,"volume":6650562,"rsi_14":39.69,"sma_20":111.58,"sma_60":111.63,"sma_120":107.95},{"date":"2026-05-28","open":105.25,"high":108.7,"low":103.62,"close":108.23,"volume":7786830,"rsi_14":43.02,"sma_20":111.61,"sma_60":111.46,"sma_120":108.08},{"date":"2026-05-29","open":108.0,"high":111.93,"low":107.42,"close":109.81,"volume":14673500,"rsi_14":40.81,"sma_20":111.55,"sma_60":111.3,"sma_120":108.25},{"date":"2026-06-01","open":105.0,"high":108.58,"low":105.0,"close":108.19,"volume":7360618,"rsi_14":31.46,"sma_20":111.53,"sma_60":111.17,"sma_120":108.42},{"date":"2026-06-02","open":108.57,"high":109.91,"low":106.0,"close":109.5,"volume":6538441,"rsi_14":35.06,"sma_20":111.59,"sma_60":111.06,"sma_120":108.6},{"date":"2026-06-03","open":107.99,"high":108.89,"low":106.6,"close":107.47,"volume":6220734,"rsi_14":33.75,"sma_20":111.51,"sma_60":110.9,"sma_120":108.78},{"date":"2026-06-04","open":109.23,"high":110.34,"low":106.7,"close":108.33,"volume":7216833,"rsi_14":38.1,"sma_20":111.17,"sma_60":110.72,"sma_120":108.95},{"date":"2026-06-05","open":104.89,"high":105.48,"low":99.65,"close":99.71,"volume":9875500,"rsi_14":36.6,"sma_20":110.48,"sma_60":110.45,"sma_120":109.1},{"date":"2026-06-08","open":100.13,"high":101.35,"low":98.65,"close":98.99,"volume":7630414,"rsi_14":34.39,"sma_20":109.6,"sma_60":110.19,"sma_120":109.23},{"date":"2026-06-09","open":100.01,"high":100.39,"low":94.95,"close":98.54,"volume":10050889,"rsi_14":39.2,"sma_20":108.5,"sma_60":110.01,"sma_120":109.33},{"date":"2026-06-10","open":94.41,"high":96.93,"low":92.63,"close":92.77,"volume":10167062,"rsi_14":28.45,"sma_20":107.15,"sma_60":109.72,"sma_120":109.38},{"date":"2026-06-11","open":93.48,"high":97.95,"low":92.02,"close":97.59,"volume":9980587,"rsi_14":35.73,"sma_20":106.08,"sma_60":109.49,"sma_120":109.44},{"date":"2026-06-12","open":98.73,"high":100.7,"low":97.37,"close":100.23,"volume":7710051,"rsi_14":40.65,"sma_20":105.28,"sma_60":109.39,"sma_120":109.52},{"date":"2026-06-15","open":107.0,"high":107.97,"low":105.05,"close":105.8,"volume":9216679,"rsi_14":42.98,"sma_20":105.11,"sma_60":109.5,"sma_120":109.64},{"date":"2026-06-16","open":106.81,"high":109.34,"low":106.81,"close":108.44,"volume":8008795,"rsi_14":51.53,"sma_20":105.04,"sma_60":109.71,"sma_120":109.79},{"date":"2026-06-17","open":108.18,"high":112.18,"low":105.44,"close":105.67,"volume":11838515,"rsi_14":46.92,"sma_20":105.07,"sma_60":109.84,"sma_120":109.92},{"date":"2026-06-18","open":106.32,"high":107.6,"low":102.63,"close":103.79,"volume":19149420,"rsi_14":42.78,"sma_20":104.89,"sma_60":109.91,"sma_120":110.03},{"date":"2026-06-22","open":99.89,"high":101.92,"low":99.62,"close":101.8,"volume":8291184,"rsi_14":42.4,"sma_20":104.57,"sma_60":109.92,"sma_120":110.13},{"date":"2026-06-23","open":97.91,"high":99.22,"low":97.2,"close":97.84,"volume":7895107,"rsi_14":36.91,"sma_20":104.07,"sma_60":109.89,"sma_120":110.2},{"date":"2026-06-24","open":93.24,"high":96.41,"low":92.88,"close":94.04,"volume":11171071,"rsi_14":35.56,"sma_20":103.2,"sma_60":109.76,"sma_120":110.2},{"date":"2026-06-25","open":95.61,"high":96.41,"low":93.79,"close":95.35,"volume":8101408,"rsi_14":36.2,"sma_20":102.61,"sma_60":109.63,"sma_120":110.21},{"date":"2026-06-26","open":95.94,"high":97.88,"low":95.34,"close":96.13,"volume":11251821,"rsi_14":45.38,"sma_20":102.0,"sma_60":109.43,"sma_120":110.18},{"date":"2026-06-29","open":94.5,"high":95.55,"low":93.41,"close":94.51,"volume":7805983,"rsi_14":44.39,"sma_20":101.23,"sma_60":109.11,"sma_120":110.15},{"date":"2026-06-30","open":93.84,"high":94.75,"low":91.71,"close":93.4,"volume":8892968,"rsi_14":43.64,"sma_20":100.49,"sma_60":108.76,"sma_120":110.1},{"date":"2026-07-01","open":92.38,"high":96.22,"low":92.2,"close":93.3,"volume":8407438,"rsi_14":50.73,"sma_20":99.68,"sma_60":108.44,"sma_120":110.06},{"date":"2026-07-02","open":95.83,"high":97.77,"low":95.5,"close":97.04,"volume":8706484,"rsi_14":49.16,"sma_20":99.16,"sma_60":108.14,"sma_120":110.04},{"date":"2026-07-06","open":98.01,"high":98.93,"low":95.6,"close":98.2,"volume":6399550,"rsi_14":46.85,"sma_20":98.66,"sma_60":107.81,"sma_120":110.03},{"date":"2026-07-07","open":96.07,"high":97.5,"low":94.21,"close":95.06,"volume":7440138,"rsi_14":32.09,"sma_20":98.42,"sma_60":107.41,"sma_120":109.98},{"date":"2026-07-08","open":93.58,"high":94.77,"low":91.18,"close":93.2,"volume":7180794,"rsi_14":23.91,"sma_20":98.13,"sma_60":106.95,"sma_120":109.88},{"date":"2026-07-09","open":95.01,"high":95.25,"low":93.47,"close":94.81,"volume":6018020,"rsi_14":30.64,"sma_20":97.95,"sma_60":106.59,"sma_120":109.79},{"date":"2026-07-10","open":93.8,"high":95.72,"low":93.8,"close":95.29,"volume":4426659,"rsi_14":34.06,"sma_20":98.07,"sma_60":106.19,"sma_120":109.72},{"date":"2026-07-13","open":93.73,"high":94.14,"low":92.43,"close":93.1,"volume":5304001,"rsi_14":33.82,"sma_20":97.85,"sma_60":105.86,"sma_120":109.61},{"date":"2026-07-14","open":97.81,"high":98.19,"low":94.25,"close":94.75,"volume":7397692,"rsi_14":43.68,"sma_20":97.58,"sma_60":105.55,"sma_120":109.57},{"date":"2026-07-15","open":95.43,"high":96.01,"low":93.5,"close":95.21,"volume":6969795,"rsi_14":52.75,"sma_20":97.05,"sma_60":105.19,"sma_120":109.51},{"date":"2026-07-16","open":93.62,"high":93.9,"low":90.6,"close":90.83,"volume":10730560,"rsi_14":40.68,"sma_20":96.17,"sma_60":104.79,"sma_120":109.44},{"date":"2026-07-17","open":89.84,"high":90.95,"low":88.75,"close":89.7,"volume":10616012,"rsi_14":36.95,"sma_20":95.37,"sma_60":104.46,"sma_120":109.34},{"date":"2026-07-20","open":90.1,"high":90.95,"low":89.13,"close":89.2,"volume":7738266,"rsi_14":38.74,"sma_20":94.64,"sma_60":104.09,"sma_120":109.22},{"date":"2026-07-21","open":91.43,"high":92.72,"low":90.54,"close":92.49,"volume":8045519,"rsi_14":48.21,"sma_20":94.17,"sma_60":103.78,"sma_120":109.08},{"date":"2026-07-22","open":94.32,"high":96.94,"low":94.32,"close":95.75,"volume":7780692,"rsi_14":54.25,"sma_20":94.07,"sma_60":103.36,"sma_120":108.98},{"date":"2026-07-23","open":93.64,"high":94.84,"low":92.89,"close":94.72,"volume":7230547,"rsi_14":45.58,"sma_20":94.1,"sma_60":103.0,"sma_120":108.88},{"date":"2026-07-24","open":93.74,"high":95.34,"low":92.5,"close":93.19,"volume":9269698,"rsi_14":40.54,"sma_20":93.99,"sma_60":102.73,"sma_120":108.75},{"date":"2026-07-27","open":94.88,"high":94.88,"low":91.92,"close":93.47,"volume":5113524,"rsi_14":46.59,"sma_20":93.86,"sma_60":102.49,"sma_120":108.58},{"date":"2026-07-28","open":92.47,"high":92.58,"low":90.88,"close":91.52,"volume":5819947,"rsi_14":46.48,"sma_20":93.71,"sma_60":102.16,"sma_120":108.39},{"date":"2026-07-29","open":91.45,"high":93.29,"low":88.98,"close":91.34,"volume":6701163,"rsi_14":42.22,"sma_20":93.61,"sma_60":101.88,"sma_120":108.2},{"date":"2026-07-30","open":92.83,"high":96.02,"low":92.17,"close":95.76,"volume":8552078,"rsi_14":50.91,"sma_20":93.73,"sma_60":101.67,"sma_120":108.05},{"date":"2026-07-31","open":94.43,"high":94.9,"low":91.84,"close":93.71,"volume":5866164,"rsi_14":51.21,"sma_20":93.57,"sma_60":101.41,"sma_120":107.88},{"date":"2026-08-03","open":93.45,"high":95.52,"low":92.97,"close":95.37,"volume":5050241,"rsi_14":51.18,"sma_20":93.42,"sma_60":101.08,"sma_120":107.79},{"date":"2026-08-04","open":97.85,"high":98.52,"low":96.67,"close":97.73,"volume":5449074,"rsi_14":54.51,"sma_20":93.56,"sma_60":100.82,"sma_120":107.59},{"date":"2026-08-05","open":103.78,"high":105.61,"low":102.76,"close":104.29,"volume":9539312,"rsi_14":72.27,"sma_20":94.11,"sma_60":100.62,"sma_120":107.42},{"date":"2026-08-06","open":103.54,"high":106.39,"low":103.1,"close":105.43,"volume":7958046,"rsi_14":76.03,"sma_20":94.64,"sma_60":100.36,"sma_120":107.32},{"date":"2026-08-07","open":110.52,"high":113.77,"low":110.0,"close":112.98,"volume":10675809,"rsi_14":81.91,"sma_20":95.53,"sma_60":100.25,"sma_120":107.21},{"date":"2026-08-10","open":115.0,"high":117.73,"low":113.1,"close":117.26,"volume":10026104,"rsi_14":82.38,"sma_20":96.73,"sma_60":100.22,"sma_120":107.17},{"date":"2026-08-11","open":117.33,"high":118.21,"low":116.0,"close":117.21,"volume":6795520},{"date":"2026-08-12","open":120.0,"high":120.19,"low":117.65,"close":117.84,"volume":6913914,"rsi_14":83.37,"sma_20":98.99,"sma_60":100.38,"sma_120":107.04},{"date":"2026-08-13","open":115.01,"high":115.61,"low":113.28,"close":114.19,"volume":6671884,"rsi_14":78.56,"sma_20":100.16,"sma_60":100.46,"sma_120":106.98},{"date":"2026-08-14","open":115.8,"high":119.17,"low":115.31,"close":117.76,"volume":5578819,"rsi_14":80.32,"sma_20":101.56,"sma_60":100.67,"sma_120":106.92},{"date":"2026-08-17","open":119.39,"high":121.4,"low":118.64,"close":120.33,"volume":7193452,"rsi_14":85.42,"sma_20":103.12,"sma_60":100.88,"sma_120":106.89},{"date":"2026-08-18","open":118.31,"high":119.44,"low":115.83,"close":115.98,"volume":6539142,"rsi_14":77.48,"sma_20":104.29,"sma_60":101.01,"sma_120":106.82},{"date":"2026-08-19","open":123.83,"high":126.6,"low":123.2,"close":125.08,"volume":9071867,"rsi_14":79.6,"sma_20":105.76,"sma_60":101.3,"sma_120":106.8},{"date":"2026-08-20","open":124.25,"high":128.69,"low":123.71,"close":127.64,"volume":9674076,"rsi_14":83.91,"sma_20":107.4,"sma_60":101.57,"sma_120":106.78},{"date":"2026-08-21","open":131.12,"high":132.34,"low":129.8,"close":131.58,"volume":10521665,"rsi_14":84.61,"sma_20":109.32,"sma_60":101.97,"sma_120":106.8},{"date":"2026-08-24","open":133.4,"high":133.72,"low":129.16,"close":131.84,"volume":6480581,"rsi_14":83.97,"sma_20":111.24,"sma_60":102.37,"sma_120":106.91},{"date":"2026-08-25","open":129.98,"high":135.29,"low":129.7,"close":135.14,"volume":7144988},{"date":"2026-08-26","open":132.64,"high":133.28,"low":131.45,"close":131.6,"volume":10408855,"rsi_14":76.51,"sma_20":115.44,"sma_60":103.18,"sma_120":107.18},{"date":"2026-08-27","open":131.02,"high":133.7,"low":130.87,"close":132.29,"volume":6432107,"rsi_14":72.72,"sma_20":117.26,"sma_60":103.56,"sma_120":107.31},{"date":"2026-08-28","open":132.35,"high":132.89,"low":127.11,"close":127.98,"volume":8830235,"rsi_14":62.61,"sma_20":118.98,"sma_60":103.9,"sma_120":107.4},{"date":"2026-08-31","open":127.45,"high":127.86,"low":124.55,"close":126.06,"volume":16673075,"rsi_14":59.97,"sma_20":120.51,"sma_60":104.2,"sma_120":107.46},{"date":"2026-09-01","open":121.94,"high":126.09,"low":121.55,"close":122.63,"volume":8022503},{"date":"2026-09-02","open":124.97,"high":127.12,"low":123.33,"close":125.16,"volume":6346234,"rsi_14":61.91,"sma_20":122.8,"sma_60":105.02,"sma_120":107.6},{"date":"2026-09-03","open":128.17,"high":130.71,"low":126.81,"close":130.43,"volume":7742893,"rsi_14":63.26,"sma_20":124.05,"sma_60":105.55,"sma_120":107.78},{"date":"2026-09-04","open":126.25,"high":128.86,"low":126.06,"close":128.09,"volume":5746708,"rsi_14":58.16,"sma_20":124.8,"sma_60":106.14,"sma_120":107.93},{"date":"2026-09-08","open":126.53,"high":130.03,"low":126.29,"close":127.09,"volume":9022295,"rsi_14":62.58,"sma_20":125.3,"sma_60":106.63,"sma_120":108.06},{"date":"2026-09-09","open":129.73,"high":130.48,"low":127.55,"close":128.71,"volume":7579940,"rsi_14":54.97,"sma_20":125.87,"sma_60":107.1,"sma_120":108.25},{"date":"2026-09-10","open":124.66,"high":127.28,"low":123.74,"close":126.14,"volume":6285939,"rsi_14":47.98,"sma_20":126.29,"sma_60":107.44,"sma_120":108.47},{"date":"2026-09-11","open":127.47,"high":129.26,"low":125.91,"close":126.81,"volume":5554318,"rsi_14":42.87,"sma_20":126.92,"sma_60":107.75,"sma_120":108.73},{"date":"2026-09-14","open":123.43,"high":123.67,"low":121.61,"close":123.07,"volume":6815557,"rsi_14":38.13,"sma_20":127.18,"sma_60":108.04,"sma_120":108.94},{"date":"2026-09-15","open":123.17,"high":124.22,"low":121.41,"close":124.19,"volume":5823462},{"date":"2026-09-16","open":125.86,"high":126.0,"low":120.0,"close":121.76,"volume":6360463,"rsi_14":35.37,"sma_20":127.66,"sma_60":108.71,"sma_120":109.31},{"date":"2026-09-17","open":125.5,"high":125.79,"low":123.32,"close":124.39,"volume":5363821},{"date":"2026-09-18","open":124.0,"high":125.14,"low":121.8,"close":123.41,"volume":21501146,"rsi_14":42.91,"sma_20":127.42,"sma_60":109.64,"sma_120":109.7},{"date":"2026-09-21","open":123.81,"high":124.5,"low":121.3,"close":123.05,"volume":5651033,"rsi_14":45.1,"sma_20":126.99,"sma_60":110.1,"sma_120":109.87},{"date":"2026-09-22","open":123.23,"high":128.09,"low":123.11,"close":127.26,"volume":5395600},{"date":"2026-09-23","open":123.83,"high":124.25,"low":121.07,"close":123.55,"volume":5594609,"rsi_14":47.53,"sma_20":126.18,"sma_60":111.11,"sma_120":110.11},{"date":"2026-09-24","open":122.15,"high":122.5,"low":120.02,"close":121.3,"volume":5114793,"rsi_14":34.59,"sma_20":125.67,"sma_60":111.57,"sma_120":110.17},{"date":"2026-09-25","open":121.01,"high":121.94,"low":119.9,"close":121.43,"volume":3521951,"rsi_14":37.86,"sma_20":125.13,"sma_60":112.04,"sma_120":110.24},{"date":"2026-09-28","open":115.52,"high":117.29,"low":114.63,"close":116.05,"volume":6872908,"rsi_14":32.64,"sma_20":124.53,"sma_60":112.36,"sma_120":110.25},{"date":"2026-09-29","open":117.24,"high":117.8,"low":115.97,"close":117.09,"volume":4707315,"rsi_14":31.39,"sma_20":124.08,"sma_60":112.67,"sma_120":110.24},{"date":"2026-09-30","open":117.4,"high":117.89,"low":115.31,"close":115.34,"volume":5841200,"rsi_14":32.24,"sma_20":123.72,"sma_60":113.01,"sma_120":110.21},{"date":"2026-10-01","open":114.81,"high":115.79,"low":114.18,"close":114.67,"volume":5615099,"rsi_14":30.03,"sma_20":123.19,"sma_60":113.37,"sma_120":110.16},{"date":"2026-10-02","open":115.99,"high":116.66,"low":113.86,"close":115.56,"volume":4032551,"rsi_14":36.44,"sma_20":122.45,"sma_60":113.71,"sma_120":110.15},{"date":"2026-10-05","open":115.9,"high":116.92,"low":113.58,"close":115.82,"volume":4004125,"rsi_14":34.34,"sma_20":121.83,"sma_60":114.06,"sma_120":110.12},{"date":"2026-10-06","open":116.0,"high":117.33,"low":114.44,"close":116.39,"volume":4927004},{"date":"2026-10-07","open":112.44,"high":114.5,"low":111.75,"close":113.54,"volume":4350082,"rsi_14":28.34,"sma_20":120.54,"sma_60":114.76,"sma_120":110.15},{"date":"2026-10-08","open":113.19,"high":115.91,"low":112.68,"close":115.55,"volume":5437033,"rsi_14":34.92,"sma_20":120.01,"sma_60":115.1,"sma_120":110.14},{"date":"2026-10-09","open":117.58,"high":119.05,"low":117.11,"close":117.84,"volume":4831426,"rsi_14":40.7,"sma_20":119.56,"sma_60":115.55,"sma_120":110.17},{"date":"2026-10-12","open":116.63,"high":118.01,"low":116.57,"close":117.15,"volume":3192941,"rsi_14":29.38,"sma_20":119.27,"sma_60":116.0,"sma_120":110.23},{"date":"2026-10-13","open":117.18,"high":118.0,"low":114.53,"close":115.59,"volume":4386855,"rsi_14":32.21,"sma_20":118.84,"sma_60":116.44,"sma_120":110.26},{"date":"2026-10-14","open":112.99,"high":113.95,"low":109.83,"close":111.56,"volume":6653933,"rsi_14":29.76,"sma_20":118.33,"sma_60":116.76,"sma_120":110.27},{"date":"2026-10-15","open":112.43,"high":115.83,"low":111.98,"close":115.79,"volume":6366988,"rsi_14":39.82,"sma_20":117.89,"sma_60":117.09,"sma_120":110.23},{"date":"2026-10-16","open":115.33,"high":120.05,"low":115.03,"close":118.6,"volume":8386754,"rsi_14":54.95,"sma_20":117.66,"sma_60":117.49,"sma_120":110.25},{"date":"2026-10-19","open":117.95,"high":119.07,"low":117.58,"close":118.01,"volume":5061357,"rsi_14":51.83,"sma_20":117.4,"sma_60":117.91,"sma_120":110.32},{"date":"2026-10-20","open":116.04,"high":119.24,"low":114.87,"close":116.81,"volume":4389589,"rsi_14":53.05,"sma_20":116.88,"sma_60":118.3,"sma_120":110.39},{"date":"2026-10-21","open":117.34,"high":117.58,"low":115.44,"close":117.18,"volume":5786921,"rsi_14":55.15,"sma_20":116.56,"sma_60":118.72,"sma_120":110.44},{"date":"2026-10-22","open":113.4,"high":114.31,"low":111.41,"close":114.11,"volume":9667744,"rsi_14":47.11,"sma_20":116.2,"sma_60":119.1,"sma_120":110.49}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.23,"pbr":3.77,"per":12.36,"roa":3.84,"roe":6.25,"grade":"C","comment":"PER 12.35배, ROE 6.25%","revenue":22588000000.0,"analysis":"PER 12.3배입니다. ROE 6.2%입니다. 시가총액 1217.22억. 매출 225.88억, 영업이익 116.02억.","eps_basis":"TTM","debt_ratio":0.1543457389732874,"market_cap":121818445900,"net_income":8607753200.0,"total_debt":5466000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.69,"total_assets":57641000000.0,"total_equity":35414000000.0,"profit_margin":38.11,"revenue_basis":"TTM","dividend_yield":0.85,"net_income_basis":"TTM","operating_income":11602000000.0,"operating_margin":51.36,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":114.11,"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":35.84},{"date":"2016-10-25","close":36.59},{"date":"2016-10-26","close":36.18},{"date":"2016-10-27","close":34.79},{"date":"2016-10-28","close":35.38},{"date":"2016-10-31","close":37.04},{"date":"2016-11-01","close":37.95},{"date":"2016-11-02","close":37.18},{"date":"2016-11-03","close":37.75},{"date":"2016-11-04","close":37.8},{"date":"2016-11-07","close":36.49},{"date":"2016-11-08","close":36.06},{"date":"2016-11-09","close":37.04},{"date":"2016-11-10","close":34.68},{"date":"2016-11-11","close":31.59},{"date":"2016-11-14","close":32.6},{"date":"2016-11-15","close":33.91},{"date":"2016-11-16","close":33.76},{"date":"2016-11-17","close":32.7},{"date":"2016-11-18","close":32.69},{"date":"2016-11-21","close":33.07},{"date":"2016-11-22","close":33.2},{"date":"2016-11-23","close":31.5},{"date":"2016-11-25","close":31.92},{"date":"2016-11-28","close":33.45},{"date":"2016-11-29","close":33.55},{"date":"2016-11-30","close":32.44},{"date":"2016-12-01","close":32.27},{"date":"2016-12-02","close":33.58},{"date":"2016-12-05","close":33.48},{"date":"2016-12-06","close":33.02},{"date":"2016-12-07","close":33.62},{"date":"2016-12-08","close":33.87},{"date":"2016-12-09","close":32.79},{"date":"2016-12-12","close":32.6},{"date":"2016-12-13","close":33.87},{"date":"2016-12-14","close":31.68},{"date":"2016-12-15","close":30.91},{"date":"2016-12-16","close":31.66},{"date":"2016-12-19","close":31.78},{"date":"2016-12-20","close":31.66},{"date":"2016-12-21","close":31.55},{"date":"2016-12-22","close":31.44},{"date":"2016-12-23","close":32.46},{"date":"2016-12-27","close":32.59},{"date":"2016-12-28","close":32.78},{"date":"2016-12-29","close":35.27},{"date":"2016-12-30","close":34.07},{"date":"2017-01-03","close":34.63},{"date":"2017-01-04","close":34.96},{"date":"2017-01-05","close":36.57},{"date":"2017-01-06","close":35.42},{"date":"2017-01-09","close":35.36},{"date":"2017-01-10","close":35.08},{"date":"2017-01-11","close":34.37},{"date":"2017-01-12","close":34.47},{"date":"2017-01-13","close":34.53},{"date":"2017-01-17","close":35.14},{"date":"2017-01-18","close":35.26},{"date":"2017-01-19","close":34.93},{"date":"2017-01-20","close":35.04},{"date":"2017-01-23","close":35.88},{"date":"2017-01-24","close":36.04},{"date":"2017-01-25","close":34.95},{"date":"2017-01-26","close":34.19},{"date":"2017-01-27","close":34.38},{"date":"2017-01-30","close":34.97},{"date":"2017-01-31","close":36.28},{"date":"2017-02-01","close":35.87},{"date":"2017-02-02","close":36.68},{"date":"2017-02-03","close":36.76},{"date":"2017-02-06","close":37.94},{"date":"2017-02-07","close":37.32},{"date":"2017-02-08","close":37.85},{"date":"2017-02-09","close":37.2},{"date":"2017-02-10","close":37.65},{"date":"2017-02-13","close":37.38},{"date":"2017-02-14","close":37.09},{"date":"2017-02-15","close":37.03},{"date":"2017-02-16","close":37.57},{"date":"2017-02-17","close":37.01},{"date":"2017-02-21","close":37.44},{"date":"2017-02-22","close":36.0},{"date":"2017-02-23","close":35.86},{"date":"2017-02-24","close":36.08},{"date":"2017-02-27","close":33.97},{"date":"2017-02-28","close":34.24},{"date":"2017-03-01","close":34.42},{"date":"2017-03-02","close":33.6},{"date":"2017-03-03","close":34.07},{"date":"2017-03-06","close":33.01},{"date":"2017-03-07","close":32.98},{"date":"2017-03-08","close":32.89},{"date":"2017-03-09","close":32.6},{"date":"2017-03-10","close":32.94},{"date":"2017-03-13","close":33.02},{"date":"2017-03-14","close":32.4},{"date":"2017-03-15","close":34.1},{"date":"2017-03-16","close":32.81},{"date":"2017-03-17","close":32.84},{"date":"2017-03-20","close":33.56},{"date":"2017-03-21","close":34.03},{"date":"2017-03-22","close":33.84},{"date":"2017-03-23","close":33.62},{"date":"2017-03-24","close":33.48},{"date":"2017-03-27","close":33.91},{"date":"2017-03-28","close":33.0},{"date":"2017-03-29","close":33.19},{"date":"2017-03-30","close":32.93},{"date":"2017-03-31","close":32.96},{"date":"2017-04-03","close":33.89},{"date":"2017-04-04","close":34.19},{"date":"2017-04-05","close":34.31},{"date":"2017-04-06","close":34.17},{"date":"2017-04-07","close":34.31},{"date":"2017-04-10","close":34.61},{"date":"2017-04-11","close":35.13},{"date":"2017-04-12","close":35.08},{"date":"2017-04-13","close":34.5},{"date":"2017-04-17","close":34.59},{"date":"2017-04-18","close":34.32},{"date":"2017-04-19","close":33.52},{"date":"2017-04-20","close":33.67},{"date":"2017-04-21","close":34.13},{"date":"2017-04-24","close":33.71},{"date":"2017-04-25","close":32.89},{"date":"2017-04-26","close":32.98},{"date":"2017-04-27","close":32.91},{"date":"2017-04-28","close":33.81},{"date":"2017-05-01","close":32.68},{"date":"2017-05-02","close":33.01},{"date":"2017-05-03","close":32.69},{"date":"2017-05-04","close":32.28},{"date":"2017-05-05","close":32.73},{"date":"2017-05-08","close":32.68},{"date":"2017-05-09","close":32.76},{"date":"2017-05-10","close":32.95},{"date":"2017-05-11","close":33.48},{"date":"2017-05-12","close":33.75},{"date":"2017-05-15","close":33.87},{"date":"2017-05-16","close":33.75},{"date":"2017-05-17","close":34.26},{"date":"2017-05-18","close":33.31},{"date":"2017-05-19","close":33.63},{"date":"2017-05-22","close":33.68},{"date":"2017-05-23","close":33.05},{"date":"2017-05-24","close":33.66},{"date":"2017-05-25","close":33.43},{"date":"2017-05-26","close":34.11},{"date":"2017-05-30","close":33.97},{"date":"2017-05-31","close":34.15},{"date":"2017-06-01","close":34.02},{"date":"2017-06-02","close":34.03},{"date":"2017-06-05","close":33.84},{"date":"2017-06-06","close":35.4},{"date":"2017-06-07","close":35.51},{"date":"2017-06-08","close":35.02},{"date":"2017-06-09","close":34.3},{"date":"2017-06-12","close":34.38},{"date":"2017-06-13","close":34.48},{"date":"2017-06-14","close":33.72},{"date":"2017-06-15","close":33.04},{"date":"2017-06-16","close":32.84},{"date":"2017-06-19","close":32.88},{"date":"2017-06-20","close":32.84},{"date":"2017-06-21","close":33.15},{"date":"2017-06-22","close":33.5},{"date":"2017-06-23","close":33.81},{"date":"2017-06-26","close":33.77},{"date":"2017-06-27","close":33.07},{"date":"2017-06-28","close":33.04},{"date":"2017-06-29","close":32.23},{"date":"2017-06-30","close":32.39},{"date":"2017-07-03","close":31.89},{"date":"2017-07-05","close":32.68},{"date":"2017-07-06","close":32.28},{"date":"2017-07-07","close":32.03},{"date":"2017-07-10","close":32.53},{"date":"2017-07-11","close":32.95},{"date":"2017-07-12","close":33.17},{"date":"2017-07-13","close":32.94},{"date":"2017-07-14","close":33.3},{"date":"2017-07-17","close":33.73},{"date":"2017-07-18","close":33.71},{"date":"2017-07-19","close":33.88},{"date":"2017-07-20","close":33.92},{"date":"2017-07-21","close":34.39},{"date":"2017-07-24","close":33.9},{"date":"2017-07-25","close":36.24},{"date":"2017-07-26","close":36.96},{"date":"2017-07-27","close":36.44},{"date":"2017-07-28","close":37.06},{"date":"2017-07-31","close":37.17},{"date":"2017-08-01","close":36.98},{"date":"2017-08-02","close":36.87},{"date":"2017-08-03","close":36.59},{"date":"2017-08-04","close":36.15},{"date":"2017-08-07","close":36.17},{"date":"2017-08-08","close":35.74},{"date":"2017-08-09","close":36.1},{"date":"2017-08-10","close":36.44},{"date":"2017-08-11","close":36.53},{"date":"2017-08-14","close":36.02},{"date":"2017-08-15","close":35.77},{"date":"2017-08-16","close":36.13},{"date":"2017-08-17","close":36.05},{"date":"2017-08-18","close":35.83},{"date":"2017-08-21","close":36.61},{"date":"2017-08-22","close":36.5},{"date":"2017-08-23","close":36.98},{"date":"2017-08-24","close":36.82},{"date":"2017-08-25","close":36.99},{"date":"2017-08-28","close":38.3},{"date":"2017-08-29","close":38.04},{"date":"2017-08-30","close":38.06},{"date":"2017-08-31","close":38.34},{"date":"2017-09-01","close":38.66},{"date":"2017-09-05","close":38.75},{"date":"2017-09-06","close":38.38},{"date":"2017-09-07","close":39.6},{"date":"2017-09-08","close":39.31},{"date":"2017-09-11","close":38.22},{"date":"2017-09-12","close":38.35},{"date":"2017-09-13","close":37.88},{"date":"2017-09-14","close":38.06},{"date":"2017-09-15","close":37.85},{"date":"2017-09-18","close":37.78},{"date":"2017-09-19","close":38.09},{"date":"2017-09-20","close":37.63},{"date":"2017-09-21","close":37.43},{"date":"2017-09-22","close":37.89},{"date":"2017-09-25","close":38.63},{"date":"2017-09-26","close":37.97},{"date":"2017-09-27","close":37.21},{"date":"2017-09-28","close":37.62},{"date":"2017-09-29","close":37.51},{"date":"2017-10-02","close":37.88},{"date":"2017-10-03","close":38.23},{"date":"2017-10-04","close":38.08},{"date":"2017-10-05","close":37.95},{"date":"2017-10-06","close":38.06},{"date":"2017-10-09","close":38.28},{"date":"2017-10-10","close":37.9},{"date":"2017-10-11","close":38.08},{"date":"2017-10-12","close":38.39},{"date":"2017-10-13","close":38.59},{"date":"2017-10-16","close":37.99},{"date":"2017-10-17","close":38.35},{"date":"2017-10-18","close":37.86},{"date":"2017-10-19","close":37.84},{"date":"2017-10-20","close":37.79},{"date":"2017-10-23","close":37.37},{"date":"2017-10-24","close":37.13},{"date":"2017-10-25","close":36.77},{"date":"2017-10-26","close":35.81},{"date":"2017-10-27","close":35.8},{"date":"2017-10-30","close":36.23},{"date":"2017-10-31","close":36.16},{"date":"2017-11-01","close":35.69},{"date":"2017-11-02","close":36.48},{"date":"2017-11-03","close":36.04},{"date":"2017-11-06","close":36.37},{"date":"2017-11-07","close":36.04},{"date":"2017-11-08","close":36.31},{"date":"2017-11-09","close":35.88},{"date":"2017-11-10","close":35.52},{"date":"2017-11-13","close":35.71},{"date":"2017-11-14","close":36.28},{"date":"2017-11-15","close":36.08},{"date":"2017-11-16","close":36.09},{"date":"2017-11-17","close":36.21},{"date":"2017-11-20","close":36.33},{"date":"2017-11-21","close":36.37},{"date":"2017-11-22","close":36.71},{"date":"2017-11-24","close":36.68},{"date":"2017-11-27","close":37.1},{"date":"2017-11-28","close":37.14},{"date":"2017-11-29","close":36.6},{"date":"2017-11-30","close":36.99},{"date":"2017-12-01","close":37.19},{"date":"2017-12-04","close":36.84},{"date":"2017-12-05","close":36.2},{"date":"2017-12-06","close":35.83},{"date":"2017-12-07","close":35.92},{"date":"2017-12-08","close":35.4},{"date":"2017-12-11","close":34.67},{"date":"2017-12-12","close":34.59},{"date":"2017-12-13","close":35.75},{"date":"2017-12-14","close":35.9},{"date":"2017-12-15","close":35.87},{"date":"2017-12-18","close":36.65},{"date":"2017-12-19","close":36.35},{"date":"2017-12-20","close":36.61},{"date":"2017-12-21","close":36.73},{"date":"2017-12-22","close":36.92},{"date":"2017-12-26","close":37.57},{"date":"2017-12-27","close":37.6},{"date":"2017-12-28","close":37.51},{"date":"2017-12-29","close":37.52},{"date":"2018-01-02","close":30.139},{"date":"2018-01-03","close":29.8862},{"date":"2018-01-04","close":30.2179},{"date":"2018-01-05","close":30.3285},{"date":"2018-01-08","close":30.2969},{"date":"2018-01-09","close":30.0995},{"date":"2018-01-10","close":30.2811},{"date":"2018-01-11","close":30.676},{"date":"2018-01-12","close":31.4263},{"date":"2018-01-16","close":31.5922},{"date":"2018-01-17","close":31.1578},{"date":"2018-01-18","close":30.9919},{"date":"2018-01-19","close":31.1736},{"date":"2018-01-22","close":31.3237},{"date":"2018-01-23","close":31.8449},{"date":"2018-01-24","close":32.8322},{"date":"2018-01-25","close":32.2004},{"date":"2018-01-26","close":32.4215},{"date":"2018-01-29","close":31.6554},{"date":"2018-01-30","close":31.6712},{"date":"2018-01-31","close":31.995},{"date":"2018-02-01","close":31.8765},{"date":"2018-02-02","close":30.7787},{"date":"2018-02-05","close":29.8546},{"date":"2018-02-06","close":29.7204},{"date":"2018-02-07","close":29.2465},{"date":"2018-02-08","close":28.9148},{"date":"2018-02-09","close":29.0332},{"date":"2018-02-12","close":29.1517},{"date":"2018-02-13","close":29.2386},{"date":"2018-02-14","close":30.8024},{"date":"2018-02-15","close":31.1262},{"date":"2018-02-16","close":30.8893},{"date":"2018-02-20","close":30.3206},{"date":"2018-02-21","close":30.139},{"date":"2018-02-22","close":29.7204},{"date":"2018-02-23","close":30.5575},{"date":"2018-02-26","close":31.0551},{"date":"2018-02-27","close":30.3601},{"date":"2018-02-28","close":30.1706},{"date":"2018-03-01","close":30.0995},{"date":"2018-03-02","close":29.9573},{"date":"2018-03-05","close":30.2337},{"date":"2018-03-06","close":30.6839},{"date":"2018-03-07","close":29.8833},{"date":"2018-03-08","close":29.8516},{"date":"2018-03-09","close":29.8913},{"date":"2018-03-12","close":30.1053},{"date":"2018-03-13","close":30.2955},{"date":"2018-03-14","close":30.2717},{"date":"2018-03-15","close":29.5742},{"date":"2018-03-16","close":29.6376},{"date":"2018-03-19","close":29.701},{"date":"2018-03-20","close":29.5663},{"date":"2018-03-21","close":30.2955},{"date":"2018-03-22","close":29.812},{"date":"2018-03-23","close":30.7236},{"date":"2018-03-26","close":31.6193},{"date":"2018-03-27","close":30.9376},{"date":"2018-03-28","close":30.4303},{"date":"2018-03-29","close":30.9693},{"date":"2018-04-02","close":31.1278},{"date":"2018-04-03","close":30.779},{"date":"2018-04-04","close":30.9059},{"date":"2018-04-05","close":31.1278},{"date":"2018-04-06","close":31.1437},{"date":"2018-04-09","close":30.5809},{"date":"2018-04-10","close":31.2863},{"date":"2018-04-11","close":32.2138},{"date":"2018-04-12","close":32.0235},{"date":"2018-04-13","close":32.9747},{"date":"2018-04-16","close":32.832},{"date":"2018-04-17","close":32.8003},{"date":"2018-04-18","close":32.5705},{"date":"2018-04-19","close":33.2442},{"date":"2018-04-20","close":32.7766},{"date":"2018-04-23","close":32.5467},{"date":"2018-04-24","close":32.5387},{"date":"2018-04-25","close":32.1186},{"date":"2018-04-26","close":32.3168},{"date":"2018-04-27","close":32.2296},{"date":"2018-04-30","close":31.1437},{"date":"2018-05-01","close":31.0882},{"date":"2018-05-02","close":31.0644},{"date":"2018-05-03","close":31.5558},{"date":"2018-05-04","close":31.429},{"date":"2018-05-07","close":31.6034},{"date":"2018-05-08","close":31.6906},{"date":"2018-05-09","close":31.6748},{"date":"2018-05-10","close":32.0394},{"date":"2018-05-11","close":32.0156},{"date":"2018-05-14","close":32.0156},{"date":"2018-05-15","close":31.3181},{"date":"2018-05-16","close":31.4607},{"date":"2018-05-17","close":31.1992},{"date":"2018-05-18","close":31.0406},{"date":"2018-05-21","close":31.2071},{"date":"2018-05-22","close":30.7473},{"date":"2018-05-23","close":31.3815},{"date":"2018-05-24","close":31.6827},{"date":"2018-05-25","close":31.2626},{"date":"2018-05-29","close":30.8583},{"date":"2018-05-30","close":31.0644},{"date":"2018-05-31","close":30.8583},{"date":"2018-06-01","close":30.6285},{"date":"2018-06-04","close":30.3193},{"date":"2018-06-05","close":30.5571},{"date":"2018-06-06","close":30.756},{"date":"2018-06-07","close":30.6923},{"date":"2018-06-08","close":30.5332},{"date":"2018-06-11","close":30.6844},{"date":"2018-06-12","close":30.8594},{"date":"2018-06-13","close":30.7878},{"date":"2018-06-14","close":31.1538},{"date":"2018-06-15","close":30.5492},{"date":"2018-06-18","close":30.573},{"date":"2018-06-19","close":30.5094},{"date":"2018-06-20","close":30.1911},{"date":"2018-06-21","close":29.4513},{"date":"2018-06-22","close":29.8013},{"date":"2018-06-25","close":29.4274},{"date":"2018-06-26","close":29.5706},{"date":"2018-06-27","close":29.4195},{"date":"2018-06-28","close":29.4354},{"date":"2018-06-29","close":30.0002},{"date":"2018-07-02","close":29.8729},{"date":"2018-07-03","close":29.9445},{"date":"2018-07-05","close":30.573},{"date":"2018-07-06","close":30.0957},{"date":"2018-07-09","close":30.0639},{"date":"2018-07-10","close":30.1593},{"date":"2018-07-11","close":29.4911},{"date":"2018-07-12","close":29.5388},{"date":"2018-07-13","close":29.3081},{"date":"2018-07-16","close":29.0376},{"date":"2018-07-17","close":29.3876},{"date":"2018-07-18","close":29.5786},{"date":"2018-07-19","close":29.4433},{"date":"2018-07-20","close":29.4513},{"date":"2018-07-23","close":29.0933},{"date":"2018-07-24","close":29.5388},{"date":"2018-07-25","close":29.8093},{"date":"2018-07-26","close":30.0798},{"date":"2018-07-27","close":29.3479},{"date":"2018-07-30","close":29.2206},{"date":"2018-07-31","close":29.1808},{"date":"2018-08-01","close":28.9899},{"date":"2018-08-02","close":28.8228},{"date":"2018-08-03","close":29.0058},{"date":"2018-08-06","close":28.8069},{"date":"2018-08-07","close":28.6955},{"date":"2018-08-08","close":28.7671},{"date":"2018-08-09","close":28.4091},{"date":"2018-08-10","close":28.3216},{"date":"2018-08-13","close":27.5658},{"date":"2018-08-14","close":27.001},{"date":"2018-08-15","close":25.2985},{"date":"2018-08-16","close":25.1394},{"date":"2018-08-17","close":25.5054},{"date":"2018-08-20","close":25.3701},{"date":"2018-08-21","close":25.4178},{"date":"2018-08-22","close":25.7122},{"date":"2018-08-23","close":25.1871},{"date":"2018-08-24","close":25.4815},{"date":"2018-08-27","close":25.6565},{"date":"2018-08-28","close":25.3303},{"date":"2018-08-29","close":25.2508},{"date":"2018-08-30","close":24.7018},{"date":"2018-08-31","close":24.6859},{"date":"2018-09-04","close":23.9381},{"date":"2018-09-05","close":23.9699},{"date":"2018-09-06","close":24.0574},{"date":"2018-09-07","close":23.9699},{"date":"2018-09-10","close":23.6597},{"date":"2018-09-11","close":23.5722},{"date":"2018-09-12","close":24.1077},{"date":"2018-09-13","close":24.1557},{"date":"2018-09-14","close":24.2836},{"date":"2018-09-17","close":24.4914},{"date":"2018-09-18","close":24.6593},{"date":"2018-09-19","close":25.1948},{"date":"2018-09-20","close":25.1788},{"date":"2018-09-21","close":25.2268},{"date":"2018-09-24","close":24.8511},{"date":"2018-09-25","close":24.979},{"date":"2018-09-26","close":23.8759},{"date":"2018-09-27","close":23.9638},{"date":"2018-09-28","close":24.1397},{"date":"2018-10-01","close":24.2596},{"date":"2018-10-02","close":24.915},{"date":"2018-10-03","close":24.3635},{"date":"2018-10-04","close":24.2756},{"date":"2018-10-05","close":24.4434},{"date":"2018-10-08","close":24.3955},{"date":"2018-10-09","close":24.0678},{"date":"2018-10-10","close":24.4274},{"date":"2018-10-11","close":26.154},{"date":"2018-10-12","close":25.6105},{"date":"2018-10-15","close":26.106},{"date":"2018-10-16","close":25.8103},{"date":"2018-10-17","close":25.6664},{"date":"2018-10-18","close":25.8742},{"date":"2018-10-19","close":25.7303},{"date":"2018-10-22","close":25.5545},{"date":"2018-10-23","close":25.9062},{"date":"2018-10-24","close":25.3866},{"date":"2018-10-25","close":23.6601},{"date":"2018-10-26","close":23.9798},{"date":"2018-10-29","close":24.5873},{"date":"2018-10-30","close":24.7791},{"date":"2018-10-31","close":24.7152},{"date":"2018-11-01","close":25.6264},{"date":"2018-11-02","close":25.9142},{"date":"2018-11-05","close":25.8902},{"date":"2018-11-06","close":25.8263},{"date":"2018-11-07","close":25.9781},{"date":"2018-11-08","close":25.9142},{"date":"2018-11-09","close":25.5945},{"date":"2018-11-12","close":25.2028},{"date":"2018-11-13","close":25.1069},{"date":"2018-11-14","close":25.8982},{"date":"2018-11-15","close":26.2659},{"date":"2018-11-16","close":26.6336},{"date":"2018-11-19","close":26.2099},{"date":"2018-11-20","close":26.2979},{"date":"2018-11-21","close":26.8494},{"date":"2018-11-23","close":25.9462},{"date":"2018-11-26","close":25.9542},{"date":"2018-11-27","close":25.5465},{"date":"2018-11-28","close":26.13},{"date":"2018-11-29","close":25.8503},{"date":"2018-11-30","close":25.8503},{"date":"2018-12-03","close":26.5537},{"date":"2018-12-04","close":27.0093},{"date":"2018-12-06","close":26.2146},{"date":"2018-12-07","close":26.8006},{"date":"2018-12-10","close":26.913},{"date":"2018-12-11","close":26.7604},{"date":"2018-12-12","close":27.3544},{"date":"2018-12-13","close":27.3223},{"date":"2018-12-14","close":26.7364},{"date":"2018-12-17","close":26.9772},{"date":"2018-12-18","close":27.4186},{"date":"2018-12-19","close":25.7571},{"date":"2018-12-20","close":27.3624},{"date":"2018-12-21","close":26.913},{"date":"2018-12-24","close":27.7557},{"date":"2018-12-26","close":27.7156},{"date":"2018-12-27","close":28.0848},{"date":"2018-12-28","close":27.6675},{"date":"2018-12-31","close":27.8119},{"date":"2019-01-02","close":27.6755},{"date":"2019-01-03","close":27.5952},{"date":"2019-01-04","close":27.5952},{"date":"2019-01-07","close":27.2661},{"date":"2019-01-08","close":27.3464},{"date":"2019-01-09","close":27.5872},{"date":"2019-01-10","close":27.9484},{"date":"2019-01-11","close":27.9965},{"date":"2019-01-14","close":25.5083},{"date":"2019-01-15","close":24.8983},{"date":"2019-01-16","close":25.3317},{"date":"2019-01-17","close":25.3799},{"date":"2019-01-18","close":25.5003},{"date":"2019-01-22","close":25.7652},{"date":"2019-01-23","close":25.8454},{"date":"2019-01-24","close":25.8294},{"date":"2019-01-25","close":26.616},{"date":"2019-01-28","close":26.4153},{"date":"2019-01-29","close":26.921},{"date":"2019-01-30","close":27.0574},{"date":"2019-01-31","close":27.3785},{"date":"2019-02-01","close":27.1618},{"date":"2019-02-04","close":27.4186},{"date":"2019-02-05","close":27.3865},{"date":"2019-02-06","close":27.2741},{"date":"2019-02-07","close":27.0735},{"date":"2019-02-08","close":27.1618},{"date":"2019-02-11","close":27.0093},{"date":"2019-02-12","close":26.8006},{"date":"2019-02-13","close":26.6722},{"date":"2019-02-14","close":26.5758},{"date":"2019-02-15","close":26.6802},{"date":"2019-02-19","close":27.7156},{"date":"2019-02-20","close":28.4059},{"date":"2019-02-21","close":28.4219},{"date":"2019-02-22","close":29.2808},{"date":"2019-02-25","close":28.9758},{"date":"2019-02-26","close":28.0527},{"date":"2019-02-27","close":27.3063},{"date":"2019-02-28","close":27.3865},{"date":"2019-03-01","close":27.1457},{"date":"2019-03-04","close":27.6514},{"date":"2019-03-05","close":27.6915},{"date":"2019-03-06","close":26.7083},{"date":"2019-03-07","close":26.7728},{"date":"2019-03-08","close":27.1677},{"date":"2019-03-11","close":26.9581},{"date":"2019-03-12","close":27.8205},{"date":"2019-03-13","close":27.7318},{"date":"2019-03-14","close":26.934},{"date":"2019-03-15","close":26.7083},{"date":"2019-03-18","close":26.5955},{"date":"2019-03-19","close":26.8211},{"date":"2019-03-20","close":27.2966},{"date":"2019-03-21","close":27.6674},{"date":"2019-03-22","close":27.8044},{"date":"2019-03-25","close":28.1267},{"date":"2019-03-26","close":28.6586},{"date":"2019-03-27","close":28.7795},{"date":"2019-03-28","close":28.6667},{"date":"2019-03-29","close":28.8279},{"date":"2019-04-01","close":28.6989},{"date":"2019-04-02","close":28.8762},{"date":"2019-04-03","close":28.9729},{"date":"2019-04-04","close":29.4001},{"date":"2019-04-05","close":29.4162},{"date":"2019-04-08","close":29.5452},{"date":"2019-04-09","close":29.4968},{"date":"2019-04-10","close":29.2308},{"date":"2019-04-11","close":28.9891},{"date":"2019-04-12","close":29.2147},{"date":"2019-04-15","close":29.1502},{"date":"2019-04-16","close":28.7372},{"date":"2019-04-17","close":28.2334},{"date":"2019-04-18","close":27.2917},{"date":"2019-04-22","close":26.887},{"date":"2019-04-23","close":26.7383},{"date":"2019-04-24","close":26.5978},{"date":"2019-04-25","close":26.127},{"date":"2019-04-26","close":25.9866},{"date":"2019-04-29","close":25.4084},{"date":"2019-04-30","close":25.6562},{"date":"2019-05-01","close":25.0449},{"date":"2019-05-02","close":24.8632},{"date":"2019-05-03","close":24.9623},{"date":"2019-05-06","close":24.731},{"date":"2019-05-07","close":25.3753},{"date":"2019-05-08","close":24.9458},{"date":"2019-05-09","close":24.7228},{"date":"2019-05-10","close":24.9045},{"date":"2019-05-13","close":25.5323},{"date":"2019-05-14","close":25.4662},{"date":"2019-05-15","close":25.3506},{"date":"2019-05-16","close":25.2349},{"date":"2019-05-17","close":25.5405},{"date":"2019-05-20","close":25.747},{"date":"2019-05-21","close":25.8875},{"date":"2019-05-22","close":25.871},{"date":"2019-05-23","close":26.1353},{"date":"2019-05-24","close":26.3666},{"date":"2019-05-28","close":26.1601},{"date":"2019-05-29","close":26.1022},{"date":"2019-05-30","close":26.507},{"date":"2019-05-31","close":27.333},{"date":"2019-06-03","close":27.7791},{"date":"2019-06-04","close":28.382},{"date":"2019-06-05","close":28.606},{"date":"2019-06-06","close":29.2861},{"date":"2019-06-07","close":29.5847},{"date":"2019-06-10","close":29.2695},{"date":"2019-06-11","close":28.9626},{"date":"2019-06-12","close":29.4188},{"date":"2019-06-13","close":29.4851},{"date":"2019-06-14","close":29.8003},{"date":"2019-06-17","close":30.0408},{"date":"2019-06-18","close":29.8667},{"date":"2019-06-19","close":30.157},{"date":"2019-06-20","close":31.1688},{"date":"2019-06-21","close":31.0942},{"date":"2019-06-24","close":31.8821},{"date":"2019-06-25","close":31.4674},{"date":"2019-06-26","close":31.7411},{"date":"2019-06-27","close":31.5835},{"date":"2019-06-28","close":31.907},{"date":"2019-07-01","close":31.4425},{"date":"2019-07-02","close":31.8821},{"date":"2019-07-03","close":32.1475},{"date":"2019-07-05","close":31.8655},{"date":"2019-07-08","close":31.7577},{"date":"2019-07-09","close":32.1475},{"date":"2019-07-10","close":32.388},{"date":"2019-07-11","close":32.5788},{"date":"2019-07-12","close":32.6949},{"date":"2019-07-15","close":32.4876},{"date":"2019-07-16","close":32.0895},{"date":"2019-07-17","close":32.3964},{"date":"2019-07-18","close":32.9272},{"date":"2019-07-19","close":32.5871},{"date":"2019-07-22","close":33.093},{"date":"2019-07-23","close":32.8608},{"date":"2019-07-24","close":32.5954},{"date":"2019-07-25","close":31.7245},{"date":"2019-07-26","close":30.92},{"date":"2019-07-29","close":31.2766},{"date":"2019-07-30","close":31.2932},{"date":"2019-07-31","close":30.2897},{"date":"2019-08-01","close":30.8122},{"date":"2019-08-02","close":30.6131},{"date":"2019-08-05","close":31.0361},{"date":"2019-08-06","close":31.5089},{"date":"2019-08-07","close":32.6369},{"date":"2019-08-08","close":32.5871},{"date":"2019-08-09","close":32.3715},{"date":"2019-08-12","close":31.8987},{"date":"2019-08-13","close":31.2352},{"date":"2019-08-14","close":31.4923},{"date":"2019-08-15","close":31.9485},{"date":"2019-08-16","close":31.9982},{"date":"2019-08-19","close":31.625},{"date":"2019-08-20","close":31.9899},{"date":"2019-08-21","close":31.9568},{"date":"2019-08-22","close":31.9236},{"date":"2019-08-23","close":32.5954},{"date":"2019-08-26","close":32.7198},{"date":"2019-08-27","close":33.798},{"date":"2019-08-28","close":33.8976},{"date":"2019-08-29","close":33.2672},{"date":"2019-08-30","close":33.0847},{"date":"2019-09-03","close":33.4995},{"date":"2019-09-04","close":34.022},{"date":"2019-09-05","close":32.6286},{"date":"2019-09-06","close":32.0646},{"date":"2019-09-09","close":31.5669},{"date":"2019-09-10","close":31.6499},{"date":"2019-09-11","close":32.2326},{"date":"2019-09-12","close":32.1827},{"date":"2019-09-13","close":32.1494},{"date":"2019-09-16","close":32.0328},{"date":"2019-09-17","close":32.9651},{"date":"2019-09-18","close":32.5073},{"date":"2019-09-19","close":32.7904},{"date":"2019-09-20","close":33.165},{"date":"2019-09-23","close":33.1733},{"date":"2019-09-24","close":33.5396},{"date":"2019-09-25","close":32.9402},{"date":"2019-09-26","close":32.7737},{"date":"2019-09-27","close":31.9662},{"date":"2019-09-30","close":31.5666},{"date":"2019-10-01","close":31.267},{"date":"2019-10-02","close":31.525},{"date":"2019-10-03","close":31.7331},{"date":"2019-10-04","close":31.8913},{"date":"2019-10-07","close":31.8497},{"date":"2019-10-08","close":32.3991},{"date":"2019-10-09","close":32.2825},{"date":"2019-10-10","close":32.4157},{"date":"2019-10-11","close":31.3169},{"date":"2019-10-14","close":31.6332},{"date":"2019-10-15","close":31.3752},{"date":"2019-10-16","close":31.4917},{"date":"2019-10-17","close":31.8913},{"date":"2019-10-18","close":31.9995},{"date":"2019-10-21","close":31.5999},{"date":"2019-10-22","close":31.4667},{"date":"2019-10-23","close":31.9496},{"date":"2019-10-24","close":32.5489},{"date":"2019-10-25","close":32.6155},{"date":"2019-10-28","close":32.3408},{"date":"2019-10-29","close":32.3325},{"date":"2019-10-30","close":32.499},{"date":"2019-10-31","close":33.0734},{"date":"2019-11-01","close":32.9735},{"date":"2019-11-04","close":32.3741},{"date":"2019-11-05","close":31.2586},{"date":"2019-11-06","close":31.3419},{"date":"2019-11-07","close":30.7425},{"date":"2019-11-08","close":30.4761},{"date":"2019-11-11","close":30.5594},{"date":"2019-11-12","close":30.7175},{"date":"2019-11-13","close":31.1088},{"date":"2019-11-14","close":31.2503},{"date":"2019-11-15","close":31.3086},{"date":"2019-11-18","close":31.6832},{"date":"2019-11-19","close":31.9246},{"date":"2019-11-20","close":32.0245},{"date":"2019-11-21","close":31.808},{"date":"2019-11-22","close":31.7082},{"date":"2019-11-25","close":31.4334},{"date":"2019-11-26","close":31.7498},{"date":"2019-11-27","close":31.7831},{"date":"2019-11-29","close":31.9662},{"date":"2019-12-02","close":32.2492},{"date":"2019-12-03","close":32.782},{"date":"2019-12-04","close":32.6901},{"date":"2019-12-05","close":33.4169},{"date":"2019-12-06","close":33.2499},{"date":"2019-12-09","close":33.183},{"date":"2019-12-10","close":33.4086},{"date":"2019-12-11","close":34.1688},{"date":"2019-12-12","close":34.3526},{"date":"2019-12-13","close":34.4946},{"date":"2019-12-16","close":34.244},{"date":"2019-12-17","close":33.8096},{"date":"2019-12-18","close":34.2357},{"date":"2019-12-19","close":34.1521},{"date":"2019-12-20","close":34.1939},{"date":"2019-12-23","close":34.8956},{"date":"2019-12-24","close":35.2382},{"date":"2019-12-26","close":35.6642},{"date":"2019-12-27","close":35.6809},{"date":"2019-12-30","close":36.5498},{"date":"2019-12-31","close":36.2992},{"date":"2020-01-02","close":36.107},{"date":"2020-01-03","close":35.7812},{"date":"2020-01-06","close":36.1404},{"date":"2020-01-07","close":36.1154},{"date":"2020-01-08","close":35.1546},{"date":"2020-01-09","close":34.8038},{"date":"2020-01-10","close":35.3134},{"date":"2020-01-13","close":35.4637},{"date":"2020-01-14","close":35.7812},{"date":"2020-01-15","close":36.3576},{"date":"2020-01-16","close":36.6083},{"date":"2020-01-17","close":36.3242},{"date":"2020-01-21","close":36.5164},{"date":"2020-01-22","close":36.5748},{"date":"2020-01-23","close":36.508},{"date":"2020-01-24","close":37.0009},{"date":"2020-01-27","close":37.2265},{"date":"2020-01-28","close":37.0093},{"date":"2020-01-29","close":37.2766},{"date":"2020-01-30","close":37.569},{"date":"2020-01-31","close":37.6442},{"date":"2020-02-03","close":38.087},{"date":"2020-02-04","close":36.9508},{"date":"2020-02-05","close":37.0093},{"date":"2020-02-06","close":37.0845},{"date":"2020-02-07","close":36.7753},{"date":"2020-02-10","close":37.1095},{"date":"2020-02-11","close":36.9424},{"date":"2020-02-12","close":36.6667},{"date":"2020-02-13","close":36.767},{"date":"2020-02-14","close":36.8171},{"date":"2020-02-18","close":38.0786},{"date":"2020-02-19","close":38.5715},{"date":"2020-02-20","close":40.1839},{"date":"2020-02-21","close":41.3033},{"date":"2020-02-24","close":41.9884},{"date":"2020-02-25","close":41.0527},{"date":"2020-02-26","close":41.2699},{"date":"2020-02-27","close":38.8723},{"date":"2020-02-28","close":37.285},{"date":"2020-03-02","close":39.1229},{"date":"2020-03-03","close":41.5456},{"date":"2020-03-04","close":42.7269},{"date":"2020-03-05","close":43.6317},{"date":"2020-03-06","close":43.8579},{"date":"2020-03-09","close":40.0292},{"date":"2020-03-10","close":40.5319},{"date":"2020-03-11","close":38.5547},{"date":"2020-03-12","close":37.231},{"date":"2020-03-13","close":33.0924},{"date":"2020-03-16","close":34.1229},{"date":"2020-03-17","close":38.3704},{"date":"2020-03-18","close":34.8266},{"date":"2020-03-19","close":34.969},{"date":"2020-03-20","close":33.9804},{"date":"2020-03-23","close":34.902},{"date":"2020-03-24","close":39.7947},{"date":"2020-03-25","close":39.8282},{"date":"2020-03-26","close":40.4481},{"date":"2020-03-27","close":38.8312},{"date":"2020-03-30","close":38.8396},{"date":"2020-03-31","close":37.9348},{"date":"2020-04-01","close":38.9317},{"date":"2020-04-02","close":40.4062},{"date":"2020-04-03","close":39.5014},{"date":"2020-04-06","close":41.9813},{"date":"2020-04-07","close":41.8556},{"date":"2020-04-08","close":42.3331},{"date":"2020-04-09","close":48.0133},{"date":"2020-04-13","close":50.0742},{"date":"2020-04-14","close":50.1748},{"date":"2020-04-15","close":48.7757},{"date":"2020-04-16","close":50.1832},{"date":"2020-04-17","close":49.6218},{"date":"2020-04-20","close":49.8815},{"date":"2020-04-21","close":49.6553},{"date":"2020-04-22","close":51.7163},{"date":"2020-04-23","close":52.3111},{"date":"2020-04-24","close":52.8724},{"date":"2020-04-27","close":52.4535},{"date":"2020-04-28","close":52.5038},{"date":"2020-04-29","close":52.2357},{"date":"2020-04-30","close":49.8313},{"date":"2020-05-01","close":51.0963},{"date":"2020-05-04","close":52.5625},{"date":"2020-05-05","close":54.3804},{"date":"2020-05-06","close":52.3027},{"date":"2020-05-07","close":54.0872},{"date":"2020-05-08","close":54.0788},{"date":"2020-05-11","close":52.7384},{"date":"2020-05-12","close":52.3446},{"date":"2020-05-13","close":53.5259},{"date":"2020-05-14","close":55.8298},{"date":"2020-05-15","close":56.8854},{"date":"2020-05-18","close":55.5115},{"date":"2020-05-19","close":56.4498},{"date":"2020-05-20","close":55.059},{"date":"2020-05-21","close":53.1824},{"date":"2020-05-22","close":52.8222},{"date":"2020-05-26","close":49.6051},{"date":"2020-05-27","close":49.2029},{"date":"2020-05-28","close":49.1946},{"date":"2020-05-29","close":48.9851},{"date":"2020-06-01","close":50.6774},{"date":"2020-06-02","close":48.9851},{"date":"2020-06-03","close":47.1341},{"date":"2020-06-04","close":47.0331},{"date":"2020-06-05","close":46.074},{"date":"2020-06-08","close":46.7302},{"date":"2020-06-09","close":48.1017},{"date":"2020-06-10","close":49.4142},{"date":"2020-06-11","close":47.1509},{"date":"2020-06-12","close":46.6545},{"date":"2020-06-15","close":47.8324},{"date":"2020-06-16","close":47.0752},{"date":"2020-06-17","close":46.7639},{"date":"2020-06-18","close":46.7218},{"date":"2020-06-19","close":47.8913},{"date":"2020-06-22","close":48.9851},{"date":"2020-06-23","close":49.5657},{"date":"2020-06-24","close":49.145},{"date":"2020-06-25","close":49.2964},{"date":"2020-06-26","close":49.9275},{"date":"2020-06-29","close":50.0957},{"date":"2020-06-30","close":51.9468},{"date":"2020-07-01","close":51.627},{"date":"2020-07-02","close":51.2905},{"date":"2020-07-06","close":51.4756},{"date":"2020-07-07","close":52.561},{"date":"2020-07-08","close":53.3687},{"date":"2020-07-09","close":52.7797},{"date":"2020-07-10","close":52.0646},{"date":"2020-07-13","close":50.0957},{"date":"2020-07-14","close":51.972},{"date":"2020-07-15","close":52.2833},{"date":"2020-07-16","close":51.7869},{"date":"2020-07-17","close":52.9396},{"date":"2020-07-20","close":54.0082},{"date":"2020-07-21","close":54.0923},{"date":"2020-07-22","close":55.0851},{"date":"2020-07-23","close":55.3375},{"date":"2020-07-24","close":56.1621},{"date":"2020-07-27","close":58.0888},{"date":"2020-07-28","close":57.7102},{"date":"2020-07-29","close":57.1213},{"date":"2020-07-30","close":55.245},{"date":"2020-07-31","close":58.2235},{"date":"2020-08-03","close":57.34},{"date":"2020-08-04","close":59.1069},{"date":"2020-08-05","close":59.2079},{"date":"2020-08-06","close":58.9891},{"date":"2020-08-07","close":57.9795},{"date":"2020-08-10","close":57.1213},{"date":"2020-08-11","close":52.8975},{"date":"2020-08-12","close":52.9985},{"date":"2020-08-13","close":53.9408},{"date":"2020-08-14","close":53.7221},{"date":"2020-08-17","close":57.5083},{"date":"2020-08-18","close":56.9614},{"date":"2020-08-19","close":55.5142},{"date":"2020-08-20","close":56.5659},{"date":"2020-08-21","close":55.1693},{"date":"2020-08-24","close":54.8579},{"date":"2020-08-25","close":54.5719},{"date":"2020-08-26","close":55.2534},{"date":"2020-08-27","close":54.4877},{"date":"2020-08-28","close":56.1284},{"date":"2020-08-31","close":56.608},{"date":"2020-09-01","close":56.3892},{"date":"2020-09-02","close":56.8184},{"date":"2020-09-03","close":55.6404},{"date":"2020-09-04","close":54.9841},{"date":"2020-09-08","close":55.3375},{"date":"2020-09-09","close":57.5757},{"date":"2020-09-10","close":56.1568},{"date":"2020-09-11","close":55.9287},{"date":"2020-09-14","close":56.9085},{"date":"2020-09-15","close":57.052},{"date":"2020-09-16","close":56.8325},{"date":"2020-09-17","close":56.0132},{"date":"2020-09-18","close":54.6534},{"date":"2020-09-21","close":53.775},{"date":"2020-09-22","close":53.5892},{"date":"2020-09-23","close":50.8612},{"date":"2020-09-24","close":51.8916},{"date":"2020-09-25","close":51.8747},{"date":"2020-09-28","close":52.4744},{"date":"2020-09-29","close":53.0149},{"date":"2020-09-30","close":53.5892},{"date":"2020-10-01","close":53.0656},{"date":"2020-10-02","close":52.6095},{"date":"2020-10-05","close":53.319},{"date":"2020-10-06","close":51.368},{"date":"2020-10-07","close":51.6636},{"date":"2020-10-08","close":52.1281},{"date":"2020-10-09","close":53.0571},{"date":"2020-10-12","close":53.15},{"date":"2020-10-13","close":53.0065},{"date":"2020-10-14","close":54.0538},{"date":"2020-10-15","close":53.2092},{"date":"2020-10-16","close":52.9304},{"date":"2020-10-19","close":52.1197},{"date":"2020-10-20","close":51.6805},{"date":"2020-10-21","close":51.9254},{"date":"2020-10-22","close":51.1315},{"date":"2020-10-23","close":51.0723},{"date":"2020-10-26","close":50.9457},{"date":"2020-10-27","close":52.069},{"date":"2020-10-28","close":49.5352},{"date":"2020-10-29","close":50.9626},{"date":"2020-10-30","close":53.074},{"date":"2020-11-02","close":54.6703},{"date":"2020-11-03","close":56.3088},{"date":"2020-11-04","close":54.9659},{"date":"2020-11-05","close":57.3054},{"date":"2020-11-06","close":57.5503},{"date":"2020-11-09","close":55.7514},{"date":"2020-11-10","close":54.8054},{"date":"2020-11-11","close":55.4304},{"date":"2020-11-12","close":54.9152},{"date":"2020-11-13","close":55.498},{"date":"2020-11-16","close":55.4642},{"date":"2020-11-17","close":54.5014},{"date":"2020-11-18","close":51.993},{"date":"2020-11-19","close":51.8663},{"date":"2020-11-20","close":52.069},{"date":"2020-11-23","close":49.5605},{"date":"2020-11-24","close":48.0318},{"date":"2020-11-25","close":48.8004},{"date":"2020-11-27","close":49.3916},{"date":"2020-11-30","close":49.6788},{"date":"2020-12-01","close":50.8528},{"date":"2020-12-02","close":50.6416},{"date":"2020-12-03","close":50.2615},{"date":"2020-12-04","close":50.2024},{"date":"2020-12-07","close":51.8916},{"date":"2020-12-08","close":51.9507},{"date":"2020-12-09","close":50.6585},{"date":"2020-12-10","close":50.3184},{"date":"2020-12-11","close":50.0548},{"date":"2020-12-14","close":48.941},{"date":"2020-12-15","close":50.1994},{"date":"2020-12-16","close":51.2197},{"date":"2020-12-17","close":52.41},{"date":"2020-12-18","close":51.4407},{"date":"2020-12-21","close":51.6278},{"date":"2020-12-22","close":50.514},{"date":"2020-12-23","close":50.8286},{"date":"2020-12-24","close":51.4237},{"date":"2020-12-28","close":50.8626},{"date":"2020-12-29","close":50.786},{"date":"2020-12-30","close":51.3472},{"date":"2020-12-31","close":50.9221},{"date":"2021-01-04","close":53.6939},{"date":"2021-01-05","close":53.932},{"date":"2021-01-06","close":55.471},{"date":"2021-01-07","close":55.3859},{"date":"2021-01-08","close":53.3878},{"date":"2021-01-11","close":52.6736},{"date":"2021-01-12","close":53.1328},{"date":"2021-01-13","close":52.7756},{"date":"2021-01-14","close":53.847},{"date":"2021-01-15","close":52.5971},{"date":"2021-01-19","close":52.5886},{"date":"2021-01-20","close":54.0085},{"date":"2021-01-21","close":52.9797},{"date":"2021-01-22","close":52.5036},{"date":"2021-01-25","close":52.41},{"date":"2021-01-26","close":52.274},{"date":"2021-01-27","close":50.0718},{"date":"2021-01-28","close":50.786},{"date":"2021-01-29","close":50.6755},{"date":"2021-02-01","close":50.9136},{"date":"2021-02-02","close":50.701},{"date":"2021-02-03","close":50.0888},{"date":"2021-02-04","close":49.026},{"date":"2021-02-05","close":50.4204},{"date":"2021-02-08","close":51.3727},{"date":"2021-02-09","close":51.0241},{"date":"2021-02-10","close":50.7605},{"date":"2021-02-11","close":49.6382},{"date":"2021-02-12","close":50.1143},{"date":"2021-02-16","close":49.145},{"date":"2021-02-17","close":48.4563},{"date":"2021-02-18","close":48.7709},{"date":"2021-02-19","close":48.1842},{"date":"2021-02-22","close":48.8815},{"date":"2021-02-23","close":48.3288},{"date":"2021-02-24","close":48.5328},{"date":"2021-02-25","close":47.7166},{"date":"2021-02-26","close":46.2371},{"date":"2021-03-01","close":46.4667},{"date":"2021-03-02","close":48.2948},{"date":"2021-03-03","close":47.5049},{"date":"2021-03-04","close":47.5821},{"date":"2021-03-05","close":48.7155},{"date":"2021-03-08","close":48.415},{"date":"2021-03-09","close":49.1534},{"date":"2021-03-10","close":49.9518},{"date":"2021-03-11","close":50.1836},{"date":"2021-03-12","close":50.6473},{"date":"2021-03-15","close":52.7336},{"date":"2021-03-16","close":53.077},{"date":"2021-03-17","close":54.0644},{"date":"2021-03-18","close":53.4548},{"date":"2021-03-19","close":53.1715},{"date":"2021-03-22","close":52.2786},{"date":"2021-03-23","close":51.6175},{"date":"2021-03-24","close":51.8321},{"date":"2021-03-25","close":51.4114},{"date":"2021-03-26","close":52.8023},{"date":"2021-03-29","close":53.3689},{"date":"2021-03-30","close":51.4114},{"date":"2021-03-31","close":51.7462},{"date":"2021-04-01","close":53.0685},{"date":"2021-04-05","close":53.6523},{"date":"2021-04-06","close":53.9184},{"date":"2021-04-07","close":53.2402},{"date":"2021-04-08","close":53.0599},{"date":"2021-04-09","close":52.8109},{"date":"2021-04-12","close":52.0382},{"date":"2021-04-13","close":53.4462},{"date":"2021-04-14","close":53.1028},{"date":"2021-04-15","close":55.6184},{"date":"2021-04-16","close":56.1593},{"date":"2021-04-19","close":55.6785},{"date":"2021-04-20","close":56.5285},{"date":"2021-04-21","close":57.3699},{"date":"2021-04-22","close":56.4083},{"date":"2021-04-23","close":56.4255},{"date":"2021-04-26","close":56.0477},{"date":"2021-04-27","close":55.129},{"date":"2021-04-28","close":55.1204},{"date":"2021-04-29","close":53.4977},{"date":"2021-04-30","close":53.5836},{"date":"2021-05-03","close":55.3437},{"date":"2021-05-04","close":54.9659},{"date":"2021-05-05","close":55.6699},{"date":"2021-05-06","close":57.43},{"date":"2021-05-07","close":57.8078},{"date":"2021-05-10","close":58.6835},{"date":"2021-05-11","close":59.0527},{"date":"2021-05-12","close":58.2628},{"date":"2021-05-13","close":59.1729},{"date":"2021-05-14","close":60.7441},{"date":"2021-05-17","close":63.5345},{"date":"2021-05-18","close":63.8607},{"date":"2021-05-19","close":63.2426},{"date":"2021-05-20","close":63.4057},{"date":"2021-05-21","close":63.1309},{"date":"2021-05-24","close":63.6032},{"date":"2021-05-25","close":62.8476},{"date":"2021-05-26","close":62.839},{"date":"2021-05-27","close":62.7532},{"date":"2021-05-28","close":63.088},{"date":"2021-06-01","close":63.4915},{"date":"2021-06-02","close":62.886},{"date":"2021-06-03","close":61.4674},{"date":"2021-06-04","close":61.8048},{"date":"2021-06-07","close":61.8567},{"date":"2021-06-08","close":60.49},{"date":"2021-06-09","close":60.5419},{"date":"2021-06-10","close":61.4674},{"date":"2021-06-11","close":60.8187},{"date":"2021-06-14","close":60.4035},{"date":"2021-06-15","close":59.7547},{"date":"2021-06-16","close":59.2097},{"date":"2021-06-17","close":55.075},{"date":"2021-06-18","close":54.1668},{"date":"2021-06-21","close":54.8674},{"date":"2021-06-22","close":54.4263},{"date":"2021-06-23","close":54.2014},{"date":"2021-06-24","close":53.89},{"date":"2021-06-25","close":54.2187},{"date":"2021-06-28","close":54.1927},{"date":"2021-06-29","close":54.1322},{"date":"2021-06-30","close":54.8242},{"date":"2021-07-01","close":54.3744},{"date":"2021-07-02","close":54.8069},{"date":"2021-07-06","close":55.2653},{"date":"2021-07-07","close":55.0404},{"date":"2021-07-08","close":54.2878},{"date":"2021-07-09","close":55.3432},{"date":"2021-07-12","close":54.6598},{"date":"2021-07-13","close":54.8155},{"date":"2021-07-14","close":54.8069},{"date":"2021-07-15","close":54.9193},{"date":"2021-07-16","close":53.3969},{"date":"2021-07-19","close":52.4973},{"date":"2021-07-20","close":52.281},{"date":"2021-07-21","close":52.2118},{"date":"2021-07-22","close":52.0821},{"date":"2021-07-23","close":51.9956},{"date":"2021-07-26","close":52.2378},{"date":"2021-07-27","close":53.0422},{"date":"2021-07-28","close":53.5267},{"date":"2021-07-29","close":54.2533},{"date":"2021-07-30","close":54.3398},{"date":"2021-08-02","close":53.6132},{"date":"2021-08-03","close":54.1927},{"date":"2021-08-04","close":53.5093},{"date":"2021-08-05","close":52.9817},{"date":"2021-08-06","close":51.7447},{"date":"2021-08-09","close":50.897},{"date":"2021-08-10","close":50.2137},{"date":"2021-08-11","close":51.2603},{"date":"2021-08-12","close":50.4732},{"date":"2021-08-13","close":50.897},{"date":"2021-08-16","close":50.9316},{"date":"2021-08-17","close":50.9143},{"date":"2021-08-18","close":49.2276},{"date":"2021-08-19","close":48.8902},{"date":"2021-08-20","close":48.7432},{"date":"2021-08-23","close":49.9801},{"date":"2021-08-24","close":49.7206},{"date":"2021-08-25","close":49.2276},{"date":"2021-08-26","close":48.9854},{"date":"2021-08-27","close":50.3348},{"date":"2021-08-30","close":49.7466},{"date":"2021-08-31","close":50.1618},{"date":"2021-09-01","close":50.0666},{"date":"2021-09-02","close":50.7846},{"date":"2021-09-03","close":51.615},{"date":"2021-09-07","close":50.4126},{"date":"2021-09-08","close":50.2642},{"date":"2021-09-09","close":50.0459},{"date":"2021-09-10","close":49.7664},{"date":"2021-09-13","close":49.8101},{"date":"2021-09-14","close":49.9498},{"date":"2021-09-15","close":50.3952},{"date":"2021-09-16","close":48.4042},{"date":"2021-09-17","close":48.2208},{"date":"2021-09-20","close":47.1641},{"date":"2021-09-21","close":47.6008},{"date":"2021-09-22","close":47.723},{"date":"2021-09-23","close":47.1991},{"date":"2021-09-24","close":47.0419},{"date":"2021-09-27","close":47.0681},{"date":"2021-09-28","close":47.6619},{"date":"2021-09-29","close":46.9022},{"date":"2021-09-30","close":47.4174},{"date":"2021-10-01","close":46.7712},{"date":"2021-10-04","close":47.7405},{"date":"2021-10-05","close":47.007},{"date":"2021-10-06","close":47.6182},{"date":"2021-10-07","close":47.6881},{"date":"2021-10-08","close":47.4261},{"date":"2021-10-11","close":47.3301},{"date":"2021-10-12","close":47.8365},{"date":"2021-10-13","close":49.225},{"date":"2021-10-14","close":50.4476},{"date":"2021-10-15","close":49.8014},{"date":"2021-10-18","close":49.2337},{"date":"2021-10-19","close":49.7664},{"date":"2021-10-20","close":49.9149},{"date":"2021-10-21","close":49.9323},{"date":"2021-10-22","close":50.3078},{"date":"2021-10-25","close":50.5698},{"date":"2021-10-26","close":50.3864},{"date":"2021-10-27","close":50.2467},{"date":"2021-10-28","close":47.9588},{"date":"2021-10-29","close":47.1554},{"date":"2021-11-01","close":47.4174},{"date":"2021-11-02","close":47.7754},{"date":"2021-11-03","close":48.1334},{"date":"2021-11-04","close":47.8977},{"date":"2021-11-05","close":49.2163},{"date":"2021-11-08","close":49.0678},{"date":"2021-11-09","close":49.5568},{"date":"2021-11-10","close":50.7968},{"date":"2021-11-11","close":51.3907},{"date":"2021-11-12","close":51.2859},{"date":"2021-11-15","close":51.4955},{"date":"2021-11-16","close":50.7707},{"date":"2021-11-17","close":50.6047},{"date":"2021-11-18","close":49.9236},{"date":"2021-11-19","close":49.3822},{"date":"2021-11-22","close":48.736},{"date":"2021-11-23","close":48.4566},{"date":"2021-11-24","close":48.4391},{"date":"2021-11-26","close":48.8495},{"date":"2021-11-29","close":48.378},{"date":"2021-11-30","close":47.9588},{"date":"2021-12-01","close":47.0419},{"date":"2021-12-02","close":46.5179},{"date":"2021-12-03","close":47.7405},{"date":"2021-12-06","close":48.7535},{"date":"2021-12-07","close":49.2425},{"date":"2021-12-08","close":49.701},{"date":"2021-12-09","close":49.5688},{"date":"2021-12-10","close":49.4717},{"date":"2021-12-13","close":50.4153},{"date":"2021-12-14","close":49.5335},{"date":"2021-12-15","close":47.8227},{"date":"2021-12-16","close":52.0291},{"date":"2021-12-17","close":52.2408},{"date":"2021-12-20","close":51.7734},{"date":"2021-12-21","close":51.306},{"date":"2021-12-22","close":51.5882},{"date":"2021-12-23","close":52.4965},{"date":"2021-12-27","close":53.0697},{"date":"2021-12-28","close":53.1667},{"date":"2021-12-29","close":53.4577},{"date":"2021-12-30","close":54.3131},{"date":"2021-12-31","close":54.6923},{"date":"2022-01-03","close":53.7752},{"date":"2022-01-04","close":53.2902},{"date":"2022-01-05","close":53.202},{"date":"2022-01-06","close":51.7381},{"date":"2022-01-07","close":52.4083},{"date":"2022-01-10","close":53.2902},{"date":"2022-01-11","close":53.7134},{"date":"2022-01-12","close":54.2514},{"date":"2022-01-13","close":54.075},{"date":"2022-01-14","close":53.9868},{"date":"2022-01-18","close":54.0133},{"date":"2022-01-19","close":57.2761},{"date":"2022-01-20","close":56.2973},{"date":"2022-01-21","close":55.6359},{"date":"2022-01-24","close":55.6271},{"date":"2022-01-25","close":55.8123},{"date":"2022-01-26","close":54.4013},{"date":"2022-01-27","close":53.493},{"date":"2022-01-28","close":52.7875},{"date":"2022-01-31","close":53.9427},{"date":"2022-02-01","close":54.0838},{"date":"2022-02-02","close":54.7717},{"date":"2022-02-03","close":54.4983},{"date":"2022-02-04","close":53.7311},{"date":"2022-02-07","close":55.8828},{"date":"2022-02-08","close":56.0504},{"date":"2022-02-09","close":55.6888},{"date":"2022-02-10","close":53.3783},{"date":"2022-02-11","close":56.3149},{"date":"2022-02-14","close":56.747},{"date":"2022-02-15","close":55.8034},{"date":"2022-02-16","close":56.6853},{"date":"2022-02-17","close":59.7453},{"date":"2022-02-18","close":59.6747},{"date":"2022-02-22","close":59.2338},{"date":"2022-02-23","close":60.1862},{"date":"2022-02-24","close":58.837},{"date":"2022-02-25","close":59.8776},{"date":"2022-02-28","close":58.3784},{"date":"2022-03-01","close":60.8564},{"date":"2022-03-02","close":61.5443},{"date":"2022-03-03","close":62.3291},{"date":"2022-03-04","close":65.5038},{"date":"2022-03-07","close":68.652},{"date":"2022-03-08","close":68.4403},{"date":"2022-03-09","close":67.4723},{"date":"2022-03-10","close":68.6357},{"date":"2022-03-11","close":68.2894},{"date":"2022-03-14","close":65.4917},{"date":"2022-03-15","close":65.1631},{"date":"2022-03-16","close":64.4881},{"date":"2022-03-17","close":65.1098},{"date":"2022-03-18","close":65.6871},{"date":"2022-03-21","close":67.7654},{"date":"2022-03-22","close":67.5255},{"date":"2022-03-23","close":70.0834},{"date":"2022-03-24","close":69.4795},{"date":"2022-03-25","close":70.1189},{"date":"2022-03-28","close":69.3995},{"date":"2022-03-29","close":69.7637},{"date":"2022-03-30","close":71.0159},{"date":"2022-03-31","close":70.563},{"date":"2022-04-01","close":73.5205},{"date":"2022-04-04","close":72.1617},{"date":"2022-04-05","close":70.9271},{"date":"2022-04-06","close":70.6429},{"date":"2022-04-07","close":71.9663},{"date":"2022-04-08","close":72.9343},{"date":"2022-04-11","close":72.2416},{"date":"2022-04-12","close":73.2718},{"date":"2022-04-13","close":74.8705},{"date":"2022-04-14","close":75.2879},{"date":"2022-04-18","close":75.8652},{"date":"2022-04-19","close":73.5916},{"date":"2022-04-20","close":73.3518},{"date":"2022-04-21","close":68.4403},{"date":"2022-04-22","close":66.1844},{"date":"2022-04-25","close":64.4881},{"date":"2022-04-26","close":64.0618},{"date":"2022-04-27","close":64.0618},{"date":"2022-04-28","close":65.0832},{"date":"2022-04-29","close":64.7013},{"date":"2022-05-02","close":64.2216},{"date":"2022-05-03","close":64.1595},{"date":"2022-05-04","close":65.1808},{"date":"2022-05-05","close":64.2483},{"date":"2022-05-06","close":64.719},{"date":"2022-05-09","close":61.2108},{"date":"2022-05-10","close":60.6336},{"date":"2022-05-11","close":60.7668},{"date":"2022-05-12","close":58.0402},{"date":"2022-05-13","close":57.9514},{"date":"2022-05-16","close":58.129},{"date":"2022-05-17","close":58.1734},{"date":"2022-05-18","close":56.7346},{"date":"2022-05-19","close":58.7152},{"date":"2022-05-20","close":59.6744},{"date":"2022-05-23","close":59.8875},{"date":"2022-05-24","close":61.2997},{"date":"2022-05-25","close":61.7615},{"date":"2022-05-26","close":61.0243},{"date":"2022-05-27","close":61.0243},{"date":"2022-05-31","close":60.2605},{"date":"2022-06-01","close":60.2337},{"date":"2022-06-02","close":61.5947},{"date":"2022-06-03","close":60.7261},{"date":"2022-06-06","close":60.762},{"date":"2022-06-07","close":61.2276},{"date":"2022-06-08","close":60.1441},{"date":"2022-06-09","close":57.825},{"date":"2022-06-10","close":59.8576},{"date":"2022-06-13","close":57.8877},{"date":"2022-06-14","close":56.4909},{"date":"2022-06-15","close":56.1238},{"date":"2022-06-16","close":57.9414},{"date":"2022-06-17","close":57.0908},{"date":"2022-06-21","close":58.3533},{"date":"2022-06-22","close":57.825},{"date":"2022-06-23","close":56.2849},{"date":"2022-06-24","close":57.4669},{"date":"2022-06-27","close":57.1535},{"date":"2022-06-28","close":56.3745},{"date":"2022-06-29","close":55.506},{"date":"2022-06-30","close":53.4286},{"date":"2022-07-01","close":54.7717},{"date":"2022-07-05","close":53.4644},{"date":"2022-07-06","close":53.2316},{"date":"2022-07-07","close":53.6077},{"date":"2022-07-08","close":53.151},{"date":"2022-07-11","close":52.6407},{"date":"2022-07-12","close":51.8796},{"date":"2022-07-13","close":52.1034},{"date":"2022-07-14","close":49.2381},{"date":"2022-07-15","close":49.0053},{"date":"2022-07-18","close":49.077},{"date":"2022-07-19","close":48.9337},{"date":"2022-07-20","close":46.8385},{"date":"2022-07-21","close":46.6415},{"date":"2022-07-22","close":46.0147},{"date":"2022-07-25","close":39.926},{"date":"2022-07-26","close":41.3138},{"date":"2022-07-27","close":40.8393},{"date":"2022-07-28","close":41.0184},{"date":"2022-07-29","close":40.5438},{"date":"2022-08-01","close":40.2394},{"date":"2022-08-02","close":40.1498},{"date":"2022-08-03","close":39.7558},{"date":"2022-08-04","close":40.5438},{"date":"2022-08-05","close":40.0871},{"date":"2022-08-08","close":40.0961},{"date":"2022-08-09","close":40.5617},{"date":"2022-08-10","close":40.9557},{"date":"2022-08-11","close":40.5617},{"date":"2022-08-12","close":41.6809},{"date":"2022-08-15","close":41.1347},{"date":"2022-08-16","close":41.2332},{"date":"2022-08-17","close":40.2035},{"date":"2022-08-18","close":39.9797},{"date":"2022-08-19","close":38.9768},{"date":"2022-08-22","close":39.2365},{"date":"2022-08-23","close":39.8901},{"date":"2022-08-24","close":40.114},{"date":"2022-08-25","close":40.4184},{"date":"2022-08-26","close":38.6993},{"date":"2022-08-29","close":38.3321},{"date":"2022-08-30","close":37.7859},{"date":"2022-08-31","close":37.0338},{"date":"2022-09-01","close":36.6309},{"date":"2022-09-02","close":37.3114},{"date":"2022-09-06","close":37.3472},{"date":"2022-09-07","close":38.427},{"date":"2022-09-08","close":38.4633},{"date":"2022-09-09","close":39.171},{"date":"2022-09-12","close":39.8787},{"date":"2022-09-13","close":39.044},{"date":"2022-09-14","close":38.9532},{"date":"2022-09-15","close":38.4723},{"date":"2022-09-16","close":39.661},{"date":"2022-09-19","close":40.1691},{"date":"2022-09-20","close":38.8353},{"date":"2022-09-21","close":38.4723},{"date":"2022-09-22","close":38.5631},{"date":"2022-09-23","close":37.4289},{"date":"2022-09-26","close":36.83},{"date":"2022-09-27","close":36.5396},{"date":"2022-09-28","close":38.2818},{"date":"2022-09-29","close":37.8916},{"date":"2022-09-30","close":38.1366},{"date":"2022-10-03","close":39.661},{"date":"2022-10-04","close":40.405},{"date":"2022-10-05","close":39.8334},{"date":"2022-10-06","close":40.7317},{"date":"2022-10-07","close":38.6538},{"date":"2022-10-10","close":38.3635},{"date":"2022-10-11","close":37.9461},{"date":"2022-10-12","close":38.0277},{"date":"2022-10-13","close":37.7646},{"date":"2022-10-14","close":36.9661},{"date":"2022-10-17","close":37.4833},{"date":"2022-10-18","close":37.8372},{"date":"2022-10-19","close":36.6304},{"date":"2022-10-20","close":37.3291},{"date":"2022-10-21","close":38.4451},{"date":"2022-10-24","close":38.182},{"date":"2022-10-25","close":38.7627},{"date":"2022-10-26","close":39.7154},{"date":"2022-10-27","close":39.0712},{"date":"2022-10-28","close":38.8897},{"date":"2022-10-31","close":38.3997},{"date":"2022-11-01","close":37.8462},{"date":"2022-11-02","close":35.8682},{"date":"2022-11-03","close":34.2894},{"date":"2022-11-04","close":37.193},{"date":"2022-11-07","close":37.4924},{"date":"2022-11-08","close":39.6973},{"date":"2022-11-09","close":39.3162},{"date":"2022-11-10","close":42.1109},{"date":"2022-11-11","close":42.2198},{"date":"2022-11-14","close":42.002},{"date":"2022-11-15","close":41.4576},{"date":"2022-11-16","close":41.2761},{"date":"2022-11-17","close":40.5321},{"date":"2022-11-18","close":40.9495},{"date":"2022-11-21","close":40.8315},{"date":"2022-11-22","close":41.8568},{"date":"2022-11-23","close":41.9657},{"date":"2022-11-25","close":41.6028},{"date":"2022-11-28","close":40.2145},{"date":"2022-11-29","close":41.5211},{"date":"2022-11-30","close":43.0727},{"date":"2022-12-01","close":44.0708},{"date":"2022-12-02","close":44.1615},{"date":"2022-12-05","close":43.0727},{"date":"2022-12-06","close":42.7551},{"date":"2022-12-07","close":43.3243},{"date":"2022-12-08","close":43.2601},{"date":"2022-12-09","close":42.599},{"date":"2022-12-12","close":42.599},{"date":"2022-12-13","close":43.2876},{"date":"2022-12-14","close":43.2509},{"date":"2022-12-15","close":41.837},{"date":"2022-12-16","close":42.3603},{"date":"2022-12-19","close":41.8646},{"date":"2022-12-20","close":43.7191},{"date":"2022-12-21","close":43.4437},{"date":"2022-12-22","close":43.6089},{"date":"2022-12-23","close":43.9303},{"date":"2022-12-27","close":44.7565},{"date":"2022-12-28","close":43.4896},{"date":"2022-12-29","close":43.4804},{"date":"2022-12-30","close":43.3335},{"date":"2023-01-03","close":45.5185},{"date":"2023-01-04","close":47.2904},{"date":"2023-01-05","close":47.015},{"date":"2023-01-06","close":48.3738},{"date":"2023-01-09","close":47.9423},{"date":"2023-01-10","close":48.7961},{"date":"2023-01-11","close":48.1626},{"date":"2023-01-12","close":49.0256},{"date":"2023-01-13","close":49.8978},{"date":"2023-01-17","close":48.1718},{"date":"2023-01-18","close":47.3088},{"date":"2023-01-19","close":48.1718},{"date":"2023-01-20","close":48.9705},{"date":"2023-01-23","close":49.2368},{"date":"2023-01-24","close":49.0164},{"date":"2023-01-25","close":50.5772},{"date":"2023-01-26","close":49.6958},{"date":"2023-01-27","close":48.9522},{"date":"2023-01-30","close":48.4197},{"date":"2023-01-31","close":48.5941},{"date":"2023-02-01","close":49.7509},{"date":"2023-02-02","close":48.1351},{"date":"2023-02-03","close":45.7664},{"date":"2023-02-06","close":43.7007},{"date":"2023-02-07","close":44.729},{"date":"2023-02-08","close":44.3893},{"date":"2023-02-09","close":43.6824},{"date":"2023-02-10","close":44.0496},{"date":"2023-02-13","close":44.3434},{"date":"2023-02-14","close":43.1591},{"date":"2023-02-15","close":42.5072},{"date":"2023-02-16","close":42.0941},{"date":"2023-02-17","close":41.6993},{"date":"2023-02-21","close":41.4698},{"date":"2023-02-22","close":40.6068},{"date":"2023-02-23","close":40.6343},{"date":"2023-02-24","close":39.9733},{"date":"2023-02-27","close":39.7897},{"date":"2023-02-28","close":40.0376},{"date":"2023-03-01","close":40.4874},{"date":"2023-03-02","close":40.3405},{"date":"2023-03-03","close":41.0383},{"date":"2023-03-06","close":40.5976},{"date":"2023-03-07","close":39.0185},{"date":"2023-03-08","close":39.0741},{"date":"2023-03-09","close":38.6849},{"date":"2023-03-10","close":39.0741},{"date":"2023-03-13","close":41.8175},{"date":"2023-03-14","close":41.5858},{"date":"2023-03-15","close":42.735},{"date":"2023-03-16","close":42.4291},{"date":"2023-03-17","close":44.6442},{"date":"2023-03-20","close":44.3198},{"date":"2023-03-21","close":43.1891},{"date":"2023-03-22","close":43.2262},{"date":"2023-03-23","close":44.292},{"date":"2023-03-24","close":44.9964},{"date":"2023-03-27","close":44.6813},{"date":"2023-03-28","close":45.0984},{"date":"2023-03-29","close":44.8018},{"date":"2023-03-30","close":45.2652},{"date":"2023-03-31","close":45.432},{"date":"2023-04-03","close":45.8491},{"date":"2023-04-04","close":47.5915},{"date":"2023-04-05","close":48.2588},{"date":"2023-04-06","close":48.2402},{"date":"2023-04-10","close":47.3505},{"date":"2023-04-11","close":46.2661},{"date":"2023-04-12","close":46.0715},{"date":"2023-04-13","close":47.2856},{"date":"2023-04-14","close":45.8954},{"date":"2023-04-17","close":44.9223},{"date":"2023-04-18","close":45.2837},{"date":"2023-04-19","close":44.7276},{"date":"2023-04-20","close":44.3755},{"date":"2023-04-21","close":44.1345},{"date":"2023-04-24","close":44.5052},{"date":"2023-04-25","close":44.672},{"date":"2023-04-26","close":43.6989},{"date":"2023-04-27","close":44.7369},{"date":"2023-04-28","close":43.9306},{"date":"2023-05-01","close":43.495},{"date":"2023-05-02","close":44.5423},{"date":"2023-05-03","close":44.014},{"date":"2023-05-04","close":45.7935},{"date":"2023-05-05","close":45.154},{"date":"2023-05-08","close":44.7554},{"date":"2023-05-09","close":44.6257},{"date":"2023-05-10","close":44.3106},{"date":"2023-05-11","close":42.5218},{"date":"2023-05-12","close":42.5774},{"date":"2023-05-15","close":43.6433},{"date":"2023-05-16","close":41.8175},{"date":"2023-05-17","close":41.4745},{"date":"2023-05-18","close":40.1029},{"date":"2023-05-19","close":40.4643},{"date":"2023-05-22","close":40.1585},{"date":"2023-05-23","close":39.38},{"date":"2023-05-24","close":38.7497},{"date":"2023-05-25","close":37.6654},{"date":"2023-05-26","close":37.7024},{"date":"2023-05-30","close":37.4429},{"date":"2023-05-31","close":37.9578},{"date":"2023-06-01","close":39.755},{"date":"2023-06-02","close":39.3993},{"date":"2023-06-05","close":39.2402},{"date":"2023-06-06","close":39.3057},{"date":"2023-06-07","close":39.2215},{"date":"2023-06-08","close":39.3525},{"date":"2023-06-09","close":38.8096},{"date":"2023-06-12","close":39.3525},{"date":"2023-06-13","close":39.727},{"date":"2023-06-14","close":39.4087},{"date":"2023-06-15","close":39.9703},{"date":"2023-06-16","close":41.0281},{"date":"2023-06-20","close":40.3448},{"date":"2023-06-21","close":39.858},{"date":"2023-06-22","close":39.4555},{"date":"2023-06-23","close":38.9219},{"date":"2023-06-26","close":40.0171},{"date":"2023-06-27","close":39.7457},{"date":"2023-06-28","close":38.5475},{"date":"2023-06-29","close":39.2683},{"date":"2023-06-30","close":39.9329},{"date":"2023-07-03","close":40.2886},{"date":"2023-07-05","close":39.4555},{"date":"2023-07-06","close":38.8845},{"date":"2023-07-07","close":39.5397},{"date":"2023-07-10","close":39.8861},{"date":"2023-07-11","close":40.5413},{"date":"2023-07-12","close":42.3199},{"date":"2023-07-13","close":42.5633},{"date":"2023-07-14","close":42.1046},{"date":"2023-07-17","close":41.7676},{"date":"2023-07-18","close":42.1046},{"date":"2023-07-19","close":42.2918},{"date":"2023-07-20","close":39.7363},{"date":"2023-07-21","close":40.4477},{"date":"2023-07-24","close":40.4665},{"date":"2023-07-25","close":40.8222},{"date":"2023-07-26","close":40.6724},{"date":"2023-07-27","close":39.4181},{"date":"2023-07-28","close":39.7082},{"date":"2023-07-31","close":40.1763},{"date":"2023-08-01","close":39.0436},{"date":"2023-08-02","close":38.0607},{"date":"2023-08-03","close":37.8548},{"date":"2023-08-04","close":38.2573},{"date":"2023-08-07","close":37.8923},{"date":"2023-08-08","close":37.2932},{"date":"2023-08-09","close":37.3587},{"date":"2023-08-10","close":37.2932},{"date":"2023-08-11","close":37.6208},{"date":"2023-08-14","close":36.9375},{"date":"2023-08-15","close":36.0107},{"date":"2023-08-16","close":35.8423},{"date":"2023-08-17","close":36.1886},{"date":"2023-08-18","close":35.758},{"date":"2023-08-21","close":35.8048},{"date":"2023-08-22","close":36.1324},{"date":"2023-08-23","close":36.6847},{"date":"2023-08-24","close":36.563},{"date":"2023-08-25","close":35.861},{"date":"2023-08-28","close":36.5443},{"date":"2023-08-29","close":36.9936},{"date":"2023-08-30","close":37.2183},{"date":"2023-08-31","close":36.9},{"date":"2023-09-01","close":36.8064},{"date":"2023-09-05","close":36.3571},{"date":"2023-09-06","close":36.4138},{"date":"2023-09-07","close":36.2814},{"date":"2023-09-08","close":36.6314},{"date":"2023-09-11","close":36.8016},{"date":"2023-09-12","close":36.7165},{"date":"2023-09-13","close":37.1327},{"date":"2023-09-14","close":37.3786},{"date":"2023-09-15","close":38.1447},{"date":"2023-09-18","close":38.2771},{"date":"2023-09-19","close":38.1069},{"date":"2023-09-20","close":38.7311},{"date":"2023-09-21","close":38.3244},{"date":"2023-09-22","close":38.5325},{"date":"2023-09-25","close":38.2866},{"date":"2023-09-26","close":37.2651},{"date":"2023-09-27","close":35.26},{"date":"2023-09-28","close":35.0235},{"date":"2023-09-29","close":34.9478},{"date":"2023-10-02","close":33.6142},{"date":"2023-10-03","close":33.3021},{"date":"2023-10-04","close":33.5102},{"date":"2023-10-05","close":34.3803},{"date":"2023-10-06","close":35.7518},{"date":"2023-10-09","close":35.591},{"date":"2023-10-10","close":36.3571},{"date":"2023-10-11","close":36.9908},{"date":"2023-10-12","close":36.6787},{"date":"2023-10-13","close":37.2935},{"date":"2023-10-16","close":37.8799},{"date":"2023-10-17","close":38.2771},{"date":"2023-10-18","close":37.7569},{"date":"2023-10-19","close":37.3124},{"date":"2023-10-20","close":36.6976},{"date":"2023-10-23","close":36.3571},{"date":"2023-10-24","close":36.3666},{"date":"2023-10-25","close":34.7681},{"date":"2023-10-26","close":35.4491},{"date":"2023-10-27","close":36.8584},{"date":"2023-10-30","close":36.603},{"date":"2023-10-31","close":35.4397},{"date":"2023-11-01","close":35.2505},{"date":"2023-11-02","close":35.9031},{"date":"2023-11-03","close":36.9057},{"date":"2023-11-06","close":35.8274},{"date":"2023-11-07","close":34.6735},{"date":"2023-11-08","close":32.8954},{"date":"2023-11-09","close":32.1104},{"date":"2023-11-10","close":32.3468},{"date":"2023-11-13","close":32.3468},{"date":"2023-11-14","close":34.1344},{"date":"2023-11-15","close":34.3993},{"date":"2023-11-16","close":34.579},{"date":"2023-11-17","close":34.3803},{"date":"2023-11-20","close":34.579},{"date":"2023-11-21","close":35.3924},{"date":"2023-11-22","close":35.6477},{"date":"2023-11-24","close":35.5532},{"date":"2023-11-27","close":36.1112},{"date":"2023-11-28","close":38.3717},{"date":"2023-11-29","close":38.5723},{"date":"2023-11-30","close":38.3908},{"date":"2023-12-01","close":39.3556},{"date":"2023-12-04","close":38.7251},{"date":"2023-12-05","close":38.1042},{"date":"2023-12-06","close":37.9132},{"date":"2023-12-07","close":37.9514},{"date":"2023-12-08","close":37.3305},{"date":"2023-12-11","close":37.1299},{"date":"2023-12-12","close":36.0791},{"date":"2023-12-13","close":38.2093},{"date":"2023-12-14","close":39.3078},{"date":"2023-12-15","close":39.0403},{"date":"2023-12-18","close":39.2505},{"date":"2023-12-19","close":39.9},{"date":"2023-12-20","close":39.2792},{"date":"2023-12-21","close":39.5753},{"date":"2023-12-22","close":40.1771},{"date":"2023-12-26","close":40.0338},{"date":"2023-12-27","close":40.4827},{"date":"2023-12-28","close":39.8332},{"date":"2023-12-29","close":39.5371},{"date":"2024-01-02","close":39.0786},{"date":"2024-01-03","close":38.2093},{"date":"2024-01-04","close":38.3239},{"date":"2024-01-05","close":38.5341},{"date":"2024-01-08","close":38.429},{"date":"2024-01-09","close":36.9484},{"date":"2024-01-10","close":36.2511},{"date":"2024-01-11","close":35.8403},{"date":"2024-01-12","close":35.9549},{"date":"2024-01-16","close":34.3979},{"date":"2024-01-17","close":33.1752},{"date":"2024-01-18","close":33.0701},{"date":"2024-01-19","close":33.0319},{"date":"2024-01-22","close":33.4331},{"date":"2024-01-23","close":33.777},{"date":"2024-01-24","close":32.8982},{"date":"2024-01-25","close":32.946},{"date":"2024-01-26","close":32.6785},{"date":"2024-01-29","close":33.0988},{"date":"2024-01-30","close":32.9651},{"date":"2024-01-31","close":32.9651},{"date":"2024-02-01","close":34.0158},{"date":"2024-02-02","close":32.8695},{"date":"2024-02-05","close":31.8665},{"date":"2024-02-06","close":32.1531},{"date":"2024-02-07","close":32.1436},{"date":"2024-02-08","close":31.8474},{"date":"2024-02-09","close":31.3221},{"date":"2024-02-12","close":32.0576},{"date":"2024-02-13","close":30.6056},{"date":"2024-02-14","close":30.6821},{"date":"2024-02-15","close":31.5991},{"date":"2024-02-16","close":31.9334},{"date":"2024-02-20","close":31.7042},{"date":"2024-02-21","close":31.9334},{"date":"2024-02-22","close":29.5071},{"date":"2024-02-23","close":29.8797},{"date":"2024-02-26","close":28.6665},{"date":"2024-02-27","close":28.5232},{"date":"2024-02-28","close":28.5328},{"date":"2024-02-29","close":29.851},{"date":"2024-03-01","close":30.5101},{"date":"2024-03-04","close":32.2335},{"date":"2024-03-05","close":32.0987},{"date":"2024-03-06","close":32.3683},{"date":"2024-03-07","close":32.6282},{"date":"2024-03-08","close":32.6475},{"date":"2024-03-11","close":33.928},{"date":"2024-03-12","close":32.6186},{"date":"2024-03-13","close":33.0903},{"date":"2024-03-14","close":32.9363},{"date":"2024-03-15","close":32.6186},{"date":"2024-03-18","close":33.1385},{"date":"2024-03-19","close":32.3105},{"date":"2024-03-20","close":33.0229},{"date":"2024-03-21","close":33.2444},{"date":"2024-03-22","close":32.5127},{"date":"2024-03-25","close":32.6571},{"date":"2024-03-26","close":32.7341},{"date":"2024-03-27","close":33.9376},{"date":"2024-03-28","close":34.5056},{"date":"2024-04-01","close":35.0736},{"date":"2024-04-02","close":35.4202},{"date":"2024-04-03","close":35.8439},{"date":"2024-04-04","close":36.3156},{"date":"2024-04-05","close":38.1738},{"date":"2024-04-08","close":37.9331},{"date":"2024-04-09","close":38.193},{"date":"2024-04-10","close":37.6057},{"date":"2024-04-11","close":37.6153},{"date":"2024-04-12","close":37.2014},{"date":"2024-04-15","close":37.0088},{"date":"2024-04-16","close":36.6911},{"date":"2024-04-17","close":37.1243},{"date":"2024-04-18","close":37.1147},{"date":"2024-04-19","close":37.5672},{"date":"2024-04-22","close":36.0653},{"date":"2024-04-23","close":36.306},{"date":"2024-04-24","close":37.1628},{"date":"2024-04-25","close":41.7938},{"date":"2024-04-26","close":41.1391},{"date":"2024-04-29","close":40.6866},{"date":"2024-04-30","close":39.1269},{"date":"2024-05-01","close":39.0691},{"date":"2024-05-02","close":39.5216},{"date":"2024-05-03","close":39.1461},{"date":"2024-05-06","close":39.849},{"date":"2024-05-07","close":39.8971},{"date":"2024-05-08","close":39.9934},{"date":"2024-05-09","close":41.245},{"date":"2024-05-10","close":40.908},{"date":"2024-05-13","close":40.8791},{"date":"2024-05-14","close":40.985},{"date":"2024-05-15","close":41.582},{"date":"2024-05-16","close":41.245},{"date":"2024-05-17","close":42.1115},{"date":"2024-05-20","close":42.7854},{"date":"2024-05-21","close":42.4003},{"date":"2024-05-22","close":40.8117},{"date":"2024-05-23","close":39.6949},{"date":"2024-05-24","close":40.417},{"date":"2024-05-28","close":40.8214},{"date":"2024-05-29","close":40.0897},{"date":"2024-05-30","close":40.3303},{"date":"2024-05-31","close":40.3785},{"date":"2024-06-03","close":40.3303},{"date":"2024-06-04","close":39.2553},{"date":"2024-06-05","close":39.8073},{"date":"2024-06-06","close":41.1633},{"date":"2024-06-07","close":39.0906},{"date":"2024-06-10","close":40.001},{"date":"2024-06-11","close":39.3715},{"date":"2024-06-12","close":39.7008},{"date":"2024-06-13","close":39.2843},{"date":"2024-06-14","close":39.5361},{"date":"2024-06-17","close":39.6233},{"date":"2024-06-18","close":40.4756},{"date":"2024-06-20","close":41.4636},{"date":"2024-06-21","close":40.9308},{"date":"2024-06-24","close":41.2602},{"date":"2024-06-25","close":40.5822},{"date":"2024-06-26","close":40.1463},{"date":"2024-06-27","close":40.5241},{"date":"2024-06-28","close":40.5531},{"date":"2024-07-01","close":40.34},{"date":"2024-07-02","close":40.3981},{"date":"2024-07-03","close":42.0834},{"date":"2024-07-05","close":43.1101},{"date":"2024-07-08","close":42.742},{"date":"2024-07-09","close":42.5096},{"date":"2024-07-10","close":44.0302},{"date":"2024-07-11","close":45.6864},{"date":"2024-07-12","close":46.0157},{"date":"2024-07-15","close":45.8608},{"date":"2024-07-16","close":46.8003},{"date":"2024-07-17","close":46.7518},{"date":"2024-07-18","close":46.0157},{"date":"2024-07-19","close":45.5218},{"date":"2024-07-22","close":45.8027},{"date":"2024-07-23","close":45.5896},{"date":"2024-07-24","close":46.1998},{"date":"2024-07-25","close":44.2627},{"date":"2024-07-26","close":45.2603},{"date":"2024-07-29","close":45.793},{"date":"2024-07-30","close":45.9189},{"date":"2024-07-31","close":47.5267},{"date":"2024-08-01","close":47.9916},{"date":"2024-08-02","close":46.9843},{"date":"2024-08-05","close":45.5508},{"date":"2024-08-06","close":46.1029},{"date":"2024-08-07","close":44.9406},{"date":"2024-08-08","close":46.2094},{"date":"2024-08-09","close":46.2094},{"date":"2024-08-12","close":47.2555},{"date":"2024-08-13","close":47.4782},{"date":"2024-08-14","close":47.5945},{"date":"2024-08-15","close":47.7591},{"date":"2024-08-16","close":48.6308},{"date":"2024-08-19","close":49.58},{"date":"2024-08-20","close":49.8318},{"date":"2024-08-21","close":50.2386},{"date":"2024-08-22","close":49.7931},{"date":"2024-08-23","close":50.4033},{"date":"2024-08-26","close":50.6163},{"date":"2024-08-27","close":51.0425},{"date":"2024-08-28","close":50.1999},{"date":"2024-08-29","close":51.5074},{"date":"2024-08-30","close":51.7108},{"date":"2024-09-03","close":50.626},{"date":"2024-09-04","close":49.9868},{"date":"2024-09-05","close":50.5415},{"date":"2024-09-06","close":48.9941},{"date":"2024-09-09","close":49.3639},{"date":"2024-09-10","close":49.9284},{"date":"2024-09-11","close":49.3834},{"date":"2024-09-12","close":51.4661},{"date":"2024-09-13","close":52.2739},{"date":"2024-09-16","close":51.7095},{"date":"2024-09-17","close":51.69},{"date":"2024-09-18","close":51.6413},{"date":"2024-09-19","close":52.089},{"date":"2024-09-20","close":53.0136},{"date":"2024-09-23","close":53.0234},{"date":"2024-09-24","close":54.3567},{"date":"2024-09-25","close":53.7825},{"date":"2024-09-26","close":54.0453},{"date":"2024-09-27","close":52.4589},{"date":"2024-09-30","close":52.0209},{"date":"2024-10-01","close":52.6924},{"date":"2024-10-02","close":52.5562},{"date":"2024-10-03","close":51.7776},{"date":"2024-10-04","close":51.9138},{"date":"2024-10-07","close":51.5635},{"date":"2024-10-08","close":51.3299},{"date":"2024-10-09","close":51.3201},{"date":"2024-10-10","close":51.9722},{"date":"2024-10-11","close":52.8482},{"date":"2024-10-14","close":53.3543},{"date":"2024-10-15","close":54.1913},{"date":"2024-10-16","close":54.7655},{"date":"2024-10-17","close":54.9894},{"date":"2024-10-18","close":56.0794},{"date":"2024-10-21","close":56.0307},{"date":"2024-10-22","close":57.1111},{"date":"2024-10-23","close":56.1962},{"date":"2024-10-24","close":47.9332},{"date":"2024-10-25","close":47.1254},{"date":"2024-10-28","close":47.067},{"date":"2024-10-29","close":46.522},{"date":"2024-10-30","close":45.685},{"date":"2024-10-31","close":44.2251},{"date":"2024-11-01","close":44.0499},{"date":"2024-11-04","close":44.5365},{"date":"2024-11-05","close":44.7701},{"date":"2024-11-06","close":43.2907},{"date":"2024-11-07","close":43.9525},{"date":"2024-11-08","close":43.8358},{"date":"2024-11-11","close":41.1982},{"date":"2024-11-12","close":40.4683},{"date":"2024-11-13","close":40.1276},{"date":"2024-11-14","close":39.5923},{"date":"2024-11-15","close":39.8357},{"date":"2024-11-18","close":41.2274},{"date":"2024-11-19","close":42.0255},{"date":"2024-11-20","close":41.8406},{"date":"2024-11-21","close":42.1617},{"date":"2024-11-22","close":42.2201},{"date":"2024-11-25","close":41.3247},{"date":"2024-11-26","close":41.1204},{"date":"2024-11-27","close":41.1595},{"date":"2024-11-29","close":41.0616},{"date":"2024-12-02","close":40.0532},{"date":"2024-12-03","close":40.6994},{"date":"2024-12-04","close":40.5427},{"date":"2024-12-05","close":40.2098},{"date":"2024-12-06","close":40.249},{"date":"2024-12-09","close":40.856},{"date":"2024-12-10","close":40.621},{"date":"2024-12-11","close":41.3945},{"date":"2024-12-12","close":40.6896},{"date":"2024-12-13","close":39.3776},{"date":"2024-12-16","close":39.2406},{"date":"2024-12-17","close":38.9664},{"date":"2024-12-18","close":36.8517},{"date":"2024-12-19","close":36.2447},{"date":"2024-12-20","close":37.4783},{"date":"2024-12-23","close":37.3608},{"date":"2024-12-24","close":37.5076},{"date":"2024-12-26","close":37.2922},{"date":"2024-12-27","close":37.0475},{"date":"2024-12-30","close":36.2251},{"date":"2024-12-31","close":36.4405},{"date":"2025-01-02","close":37.5664},{"date":"2025-01-03","close":37.3118},{"date":"2025-01-06","close":36.9985},{"date":"2025-01-07","close":37.3608},{"date":"2025-01-08","close":38.3105},{"date":"2025-01-10","close":38.2811},{"date":"2025-01-13","close":38.3496},{"date":"2025-01-14","close":39.3189},{"date":"2025-01-15","close":40.5035},{"date":"2025-01-16","close":40.7777},{"date":"2025-01-17","close":40.7973},{"date":"2025-01-21","close":41.463},{"date":"2025-01-22","close":40.8071},{"date":"2025-01-23","close":41.0714},{"date":"2025-01-24","close":41.1595},{"date":"2025-01-27","close":40.6994},{"date":"2025-01-28","close":40.484},{"date":"2025-01-29","close":40.7189},{"date":"2025-01-30","close":42.1875},{"date":"2025-01-31","close":41.8253},{"date":"2025-02-03","close":42.2169},{"date":"2025-02-04","close":42.4421},{"date":"2025-02-05","close":44.0184},{"date":"2025-02-06","close":43.94},{"date":"2025-02-07","close":43.9009},{"date":"2025-02-10","close":45.4869},{"date":"2025-02-11","close":44.5373},{"date":"2025-02-12","close":45.8296},{"date":"2025-02-13","close":46.7499},{"date":"2025-02-14","close":45.5653},{"date":"2025-02-18","close":46.515},{"date":"2025-02-19","close":46.417},{"date":"2025-02-20","close":47.0828},{"date":"2025-02-21","close":44.3806},{"date":"2025-02-24","close":43.1176},{"date":"2025-02-25","close":42.0309},{"date":"2025-02-26","close":42.6673},{"date":"2025-02-27","close":41.2378},{"date":"2025-02-28","close":41.9428},{"date":"2025-03-03","close":41.4728},{"date":"2025-03-04","close":41.8668},{"date":"2025-03-05","close":43.1865},{"date":"2025-03-06","close":43.2554},{"date":"2025-03-07","close":43.2062},{"date":"2025-03-10","close":41.7289},{"date":"2025-03-11","close":42.763},{"date":"2025-03-12","close":42.9698},{"date":"2025-03-13","close":44.9593},{"date":"2025-03-14","close":45.5403},{"date":"2025-03-17","close":46.801},{"date":"2025-03-18","close":47.0866},{"date":"2025-03-19","close":47.2638},{"date":"2025-03-20","close":47.0373},{"date":"2025-03-21","close":46.6434},{"date":"2025-03-24","close":46.1115},{"date":"2025-03-25","close":46.8305},{"date":"2025-03-26","close":46.6729},{"date":"2025-03-27","close":47.6578},{"date":"2025-03-28","close":47.3525},{"date":"2025-03-31","close":47.5495},{"date":"2025-04-01","close":47.5593},{"date":"2025-04-02","close":47.9926},{"date":"2025-04-03","close":47.5987},{"date":"2025-04-04","close":43.5115},{"date":"2025-04-07","close":44.1812},{"date":"2025-04-08","close":44.2797},{"date":"2025-04-09","close":48.0123},{"date":"2025-04-10","close":50.1692},{"date":"2025-04-11","close":54.1382},{"date":"2025-04-14","close":53.9609},{"date":"2025-04-15","close":53.7541},{"date":"2025-04-16","close":55.1034},{"date":"2025-04-17","close":54.2466},{"date":"2025-04-21","close":54.3746},{"date":"2025-04-22","close":53.7147},{"date":"2025-04-23","close":52.3458},{"date":"2025-04-24","close":54.8572},{"date":"2025-04-25","close":53.1238},{"date":"2025-04-28","close":53.2518},{"date":"2025-04-29","close":52.1586},{"date":"2025-04-30","close":51.8829},{"date":"2025-05-01","close":50.7109},{"date":"2025-05-02","close":50.7503},{"date":"2025-05-05","close":52.2374},{"date":"2025-05-06","close":53.7837},{"date":"2025-05-07","close":53.1731},{"date":"2025-05-08","close":52.0306},{"date":"2025-05-09","close":53.1632},{"date":"2025-05-12","close":50.0116},{"date":"2025-05-13","close":49.3124},{"date":"2025-05-14","close":47.9237},{"date":"2025-05-15","close":49.0858},{"date":"2025-05-16","close":49.3419},{"date":"2025-05-19","close":50.1594},{"date":"2025-05-20","close":51.5086},{"date":"2025-05-21","close":51.8435},{"date":"2025-05-22","close":51.8533},{"date":"2025-05-23","close":52.8382},{"date":"2025-05-27","close":52.1555},{"date":"2025-05-28","close":52.294},{"date":"2025-05-29","close":51.9675},{"date":"2025-05-30","close":52.1654},{"date":"2025-06-02","close":54.9953},{"date":"2025-06-03","close":54.7578},{"date":"2025-06-04","close":54.6984},{"date":"2025-06-05","close":53.9365},{"date":"2025-06-06","close":51.8091},{"date":"2025-06-09","close":52.7195},{"date":"2025-06-10","close":52.007},{"date":"2025-06-11","close":52.7491},{"date":"2025-06-12","close":55.3317},{"date":"2025-06-13","close":57.2909},{"date":"2025-06-16","close":57.5085},{"date":"2025-06-17","close":57.9043},{"date":"2025-06-18","close":57.6471},{"date":"2025-06-20","close":57.6174},{"date":"2025-06-23","close":58.8344},{"date":"2025-06-24","close":57.4789},{"date":"2025-06-25","close":57.4492},{"date":"2025-06-26","close":58.5673},{"date":"2025-06-27","close":56.1628},{"date":"2025-06-30","close":57.6471},{"date":"2025-07-01","close":58.2111},{"date":"2025-07-02","close":59.4281},{"date":"2025-07-03","close":59.2698},{"date":"2025-07-07","close":59.5271},{"date":"2025-07-08","close":57.0039},{"date":"2025-07-09","close":58.1319},{"date":"2025-07-10","close":59.1511},{"date":"2025-07-11","close":59.4974},{"date":"2025-07-14","close":60.1801},{"date":"2025-07-15","close":56.7466},{"date":"2025-07-16","close":57.8351},{"date":"2025-07-17","close":57.3799},{"date":"2025-07-18","close":57.5778},{"date":"2025-07-21","close":59.2302},{"date":"2025-07-22","close":61.0509},{"date":"2025-07-23","close":60.7738},{"date":"2025-07-24","close":60.8629},{"date":"2025-07-25","close":65.0583},{"date":"2025-07-28","close":62.9903},{"date":"2025-07-29","close":63.3087},{"date":"2025-07-30","close":61.6466},{"date":"2025-07-31","close":61.4388},{"date":"2025-08-01","close":61.9236},{"date":"2025-08-04","close":64.7235},{"date":"2025-08-05","close":66.5241},{"date":"2025-08-06","close":67.1968},{"date":"2025-08-07","close":68.3346},{"date":"2025-08-08","close":68.2456},{"date":"2025-08-11","close":68.1367},{"date":"2025-08-12","close":68.1961},{"date":"2025-08-13","close":67.83},{"date":"2025-08-14","close":67.7509},{"date":"2025-08-15","close":68.5918},{"date":"2025-08-18","close":68.2653},{"date":"2025-08-19","close":66.6626},{"date":"2025-08-20","close":68.2653},{"date":"2025-08-21","close":69.3437},{"date":"2025-08-22","close":70.0165},{"date":"2025-08-25","close":70.343},{"date":"2025-08-26","close":71.6588},{"date":"2025-08-27","close":71.6193},{"date":"2025-08-28","close":72.1931},{"date":"2025-08-29","close":73.6079},{"date":"2025-09-02","close":75.0523},{"date":"2025-09-03","close":74.617},{"date":"2025-09-04","close":74.3301},{"date":"2025-09-05","close":75.6106},{"date":"2025-09-08","close":75.1937},{"date":"2025-09-09","close":75.3624},{"date":"2025-09-10","close":77.854},{"date":"2025-09-11","close":79.0651},{"date":"2025-09-12","close":78.668},{"date":"2025-09-15","close":78.7772},{"date":"2025-09-16","close":78.4397},{"date":"2025-09-17","close":78.1121},{"date":"2025-09-18","close":77.7448},{"date":"2025-09-19","close":81.1198},{"date":"2025-09-22","close":83.1052},{"date":"2025-09-23","close":84.0482},{"date":"2025-09-24","close":82.857},{"date":"2025-09-25","close":83.0555},{"date":"2025-09-26","close":84.6239},{"date":"2025-09-29","close":83.9191},{"date":"2025-09-30","close":83.6908},{"date":"2025-10-01","close":85.3188},{"date":"2025-10-02","close":85.7953},{"date":"2025-10-03","close":86.2221},{"date":"2025-10-06","close":87.86},{"date":"2025-10-07","close":86.3114},{"date":"2025-10-08","close":87.7508},{"date":"2025-10-09","close":84.5842},{"date":"2025-10-10","close":84.5147},{"date":"2025-10-13","close":88.7434},{"date":"2025-10-14","close":89.8751},{"date":"2025-10-15","close":92.8927},{"date":"2025-10-16","close":97.5483},{"date":"2025-10-17","close":90.1034},{"date":"2025-10-20","close":94.1931},{"date":"2025-10-21","close":85.6861},{"date":"2025-10-22","close":86.371},{"date":"2025-10-23","close":88.257},{"date":"2025-10-24","close":82.7577},{"date":"2025-10-27","close":78.0525},{"date":"2025-10-28","close":78.7573},{"date":"2025-10-29","close":79.0849},{"date":"2025-10-30","close":81.7055},{"date":"2025-10-31","close":80.3754},{"date":"2025-11-03","close":81.0206},{"date":"2025-11-04","close":78.3206},{"date":"2025-11-05","close":81.0305},{"date":"2025-11-06","close":81.9239},{"date":"2025-11-07","close":82.7776},{"date":"2025-11-10","close":87.6118},{"date":"2025-11-11","close":89.2894},{"date":"2025-11-12","close":92.3865},{"date":"2025-11-13","close":89.0611},{"date":"2025-11-14","close":87.1552},{"date":"2025-11-17","close":86.4504},{"date":"2025-11-18","close":85.964},{"date":"2025-11-19","close":86.8673},{"date":"2025-11-20","close":81.3978},{"date":"2025-11-21","close":82.8768},{"date":"2025-11-24","close":85.8945},{"date":"2025-11-25","close":85.6364},{"date":"2025-11-26","close":90.1034},{"date":"2025-11-28","close":90.3124},{"date":"2025-12-01","close":91.4074},{"date":"2025-12-02","close":90.0636},{"date":"2025-12-03","close":89.2374},{"date":"2025-12-04","close":90.3025},{"date":"2025-12-05","close":89.3469},{"date":"2025-12-08","close":88.5904},{"date":"2025-12-09","close":93.657},{"date":"2025-12-10","close":93.9655},{"date":"2025-12-11","close":98.9624},{"date":"2025-12-12","close":97.6883},{"date":"2025-12-15","close":99.2312},{"date":"2025-12-16","close":97.5788},{"date":"2025-12-17","close":98.9923},{"date":"2025-12-18","close":98.8828},{"date":"2025-12-19","close":100.8238},{"date":"2025-12-22","close":104.3973},{"date":"2025-12-23","close":104.7656},{"date":"2025-12-24","close":104.248},{"date":"2025-12-26","close":105.2932},{"date":"2025-12-29","close":99.3506},{"date":"2025-12-30","close":101.3912},{"date":"2025-12-31","close":99.3904},{"date":"2026-01-02","close":100.7541},{"date":"2026-01-05","close":103.0535},{"date":"2026-01-06","close":108.6974},{"date":"2026-01-07","close":107.5129},{"date":"2026-01-08","close":106.398},{"date":"2026-01-09","close":108.4884},{"date":"2026-01-12","close":112.4401},{"date":"2026-01-13","close":114.1024},{"date":"2026-01-14","close":113.6246},{"date":"2026-01-15","close":113.6844},{"date":"2026-01-16","close":113.5948},{"date":"2026-01-20","close":118.3926},{"date":"2026-01-21","close":118.3627},{"date":"2026-01-22","close":121.1299},{"date":"2026-01-23","close":123.7379},{"date":"2026-01-26","close":125.3405},{"date":"2026-01-27","close":126.4155},{"date":"2026-01-28","close":131.3427},{"date":"2026-01-29","close":126.3458},{"date":"2026-01-30","close":111.8329},{"date":"2026-02-02","close":112.3306},{"date":"2026-02-03","close":116.6009},{"date":"2026-02-04","close":116.3122},{"date":"2026-02-05","close":108.0305},{"date":"2026-02-06","close":114.7892},{"date":"2026-02-09","close":120.1743},{"date":"2026-02-10","close":120.9707},{"date":"2026-02-11","close":124.0265},{"date":"2026-02-12","close":117.5764},{"date":"2026-02-13","close":125.221},{"date":"2026-02-17","close":121.7471},{"date":"2026-02-18","close":124.1161},{"date":"2026-02-19","close":124.8229},{"date":"2026-02-20","close":121.5679},{"date":"2026-02-23","close":123.6781},{"date":"2026-02-24","close":123.5189},{"date":"2026-02-25","close":124.2754},{"date":"2026-02-26","close":126.8833},{"date":"2026-02-27","close":129.4017},{"date":"2026-03-02","close":128.1375},{"date":"2026-03-03","close":118.2333},{"date":"2026-03-04","close":119.0813},{"date":"2026-03-05","close":115.8092},{"date":"2026-03-06","close":116.0087},{"date":"2026-03-09","close":116.6771},{"date":"2026-03-10","close":118.6124},{"date":"2026-03-11","close":115.9289},{"date":"2026-03-12","close":114.2031},{"date":"2026-03-13","close":109.3149},{"date":"2026-03-16","close":109.9235},{"date":"2026-03-17","close":110.7714},{"date":"2026-03-18","close":106.2823},{"date":"2026-03-19","close":98.9601},{"date":"2026-03-20","close":95.5683},{"date":"2026-03-23","close":97.9026},{"date":"2026-03-24","close":98.7805},{"date":"2026-03-25","close":101.2744},{"date":"2026-03-26","close":99.1197},{"date":"2026-03-27","close":101.853},{"date":"2026-03-30","close":102.8706},{"date":"2026-03-31","close":107.9882},{"date":"2026-04-01","close":113.5148},{"date":"2026-04-02","close":113.7741},{"date":"2026-04-06","close":112.5571},{"date":"2026-04-07","close":114.3727},{"date":"2026-04-08","close":117.8642},{"date":"2026-04-09","close":118.7221},{"date":"2026-04-10","close":120.6076},{"date":"2026-04-13","close":116.2182},{"date":"2026-04-14","close":119.0114},{"date":"2026-04-15","close":112.7666},{"date":"2026-04-16","close":113.1357},{"date":"2026-04-17","close":116.2182},{"date":"2026-04-20","close":114.5622},{"date":"2026-04-21","close":109.0356},{"date":"2026-04-22","close":111.5795},{"date":"2026-04-23","close":110.7914},{"date":"2026-04-24","close":120.408},{"date":"2026-04-27","close":115.7992},{"date":"2026-04-28","close":109.6342},{"date":"2026-04-29","close":107.3497},{"date":"2026-04-30","close":110.8213},{"date":"2026-05-01","close":108.3573},{"date":"2026-05-04","close":108.068},{"date":"2026-05-05","close":108.7463},{"date":"2026-05-06","close":114.8216},{"date":"2026-05-07","close":113.2155},{"date":"2026-05-08","close":116.2282},{"date":"2026-05-11","close":120.3781},{"date":"2026-05-12","close":119.4005},{"date":"2026-05-13","close":118.6723},{"date":"2026-05-14","close":116.0486},{"date":"2026-05-15","close":108.7962},{"date":"2026-05-18","close":109.5843},{"date":"2026-05-19","close":104.8358},{"date":"2026-05-20","close":107.1302},{"date":"2026-05-21","close":108.068},{"date":"2026-05-22","close":107.3796},{"date":"2026-05-26","close":111.34},{"date":"2026-05-27","close":107.23},{"date":"2026-05-28","close":108.23},{"date":"2026-05-29","close":109.81},{"date":"2026-06-01","close":108.19},{"date":"2026-06-02","close":109.5},{"date":"2026-06-03","close":107.47},{"date":"2026-06-04","close":108.33},{"date":"2026-06-05","close":99.71},{"date":"2026-06-08","close":98.99},{"date":"2026-06-09","close":98.54},{"date":"2026-06-10","close":92.77},{"date":"2026-06-11","close":97.59},{"date":"2026-06-12","close":100.23},{"date":"2026-06-15","close":105.8},{"date":"2026-06-16","close":108.44},{"date":"2026-06-17","close":105.67},{"date":"2026-06-18","close":103.79},{"date":"2026-06-22","close":101.8},{"date":"2026-06-23","close":97.84},{"date":"2026-06-24","close":94.04},{"date":"2026-06-25","close":95.35},{"date":"2026-06-26","close":96.13},{"date":"2026-06-29","close":94.51},{"date":"2026-06-30","close":93.4},{"date":"2026-07-01","close":93.3},{"date":"2026-07-02","close":97.04},{"date":"2026-07-06","close":98.2},{"date":"2026-07-07","close":95.06},{"date":"2026-07-08","close":93.2},{"date":"2026-07-09","close":94.81},{"date":"2026-07-10","close":95.29},{"date":"2026-07-13","close":93.1},{"date":"2026-07-14","close":94.75},{"date":"2026-07-15","close":95.21},{"date":"2026-07-16","close":90.83},{"date":"2026-07-17","close":89.7},{"date":"2026-07-20","close":89.2},{"date":"2026-07-21","close":92.49},{"date":"2026-07-22","close":95.75},{"date":"2026-07-23","close":94.72},{"date":"2026-07-24","close":93.19},{"date":"2026-07-27","close":93.47},{"date":"2026-07-28","close":91.52},{"date":"2026-07-29","close":91.34},{"date":"2026-07-30","close":95.76},{"date":"2026-07-31","close":93.71},{"date":"2026-08-03","close":95.37},{"date":"2026-08-04","close":97.73},{"date":"2026-08-05","close":104.29},{"date":"2026-08-06","close":105.43},{"date":"2026-08-07","close":112.98},{"date":"2026-08-10","close":117.26},{"date":"2026-08-11","close":117.21},{"date":"2026-08-12","close":117.84},{"date":"2026-08-13","close":114.19},{"date":"2026-08-14","close":117.76},{"date":"2026-08-17","close":120.33},{"date":"2026-08-18","close":115.98},{"date":"2026-08-19","close":125.08},{"date":"2026-08-20","close":127.64},{"date":"2026-08-21","close":131.58},{"date":"2026-08-24","close":131.84},{"date":"2026-08-25","close":135.14},{"date":"2026-08-26","close":131.6},{"date":"2026-08-27","close":132.29},{"date":"2026-08-28","close":127.98},{"date":"2026-08-31","close":126.06},{"date":"2026-09-01","close":122.63},{"date":"2026-09-02","close":125.16},{"date":"2026-09-03","close":130.43},{"date":"2026-09-04","close":128.09},{"date":"2026-09-08","close":127.09},{"date":"2026-09-09","close":128.71},{"date":"2026-09-10","close":126.14},{"date":"2026-09-11","close":126.81},{"date":"2026-09-14","close":123.07},{"date":"2026-09-15","close":124.19},{"date":"2026-09-16","close":121.76},{"date":"2026-09-17","close":124.39},{"date":"2026-09-18","close":123.41},{"date":"2026-09-21","close":123.05},{"date":"2026-09-22","close":127.26},{"date":"2026-09-23","close":123.55},{"date":"2026-09-24","close":121.3},{"date":"2026-09-25","close":121.43},{"date":"2026-09-28","close":116.05},{"date":"2026-09-29","close":117.09},{"date":"2026-09-30","close":115.34},{"date":"2026-10-01","close":114.67},{"date":"2026-10-02","close":115.56},{"date":"2026-10-05","close":115.82},{"date":"2026-10-06","close":116.39},{"date":"2026-10-07","close":113.54},{"date":"2026-10-08","close":115.55},{"date":"2026-10-09","close":117.84},{"date":"2026-10-12","close":117.15},{"date":"2026-10-13","close":115.59},{"date":"2026-10-14","close":111.56},{"date":"2026-10-15","close":115.79},{"date":"2026-10-16","close":118.6},{"date":"2026-10-19","close":118.01},{"date":"2026-10-20","close":116.81},{"date":"2026-10-21","close":117.18},{"date":"2026-10-22","close":114.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":114.11,"low_30d":109.835,"support":111.78,"high_30d":129.26,"change_1d":-2.6,"change_7d":-3.9,"change_30d":-10.1,"resistance":127.32,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.49,"per":null,"quarter":"2024-Q2"},{"pbr":1.89,"per":null,"quarter":"2024-Q3"},{"pbr":1.26,"per":11.86,"quarter":"2024-Q4"},{"pbr":1.64,"per":11.37,"quarter":"2025-Q1"},{"pbr":1.94,"per":11.79,"quarter":"2025-Q2"},{"pbr":2.72,"per":14.45,"quarter":"2025-Q3"},{"pbr":3.17,"per":14.38,"quarter":"2025-Q4"},{"pbr":3.33,"per":12.62,"quarter":"2026-Q1"},{"pbr":2.84,"per":10.12,"quarter":"2026-Q2"},{"pbr":3.77,"per":12.36,"quarter":"현재"}],"timeline":[{"close":40.5531,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52.0209,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":36.4405,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":47.5495,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":57.6471,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":83.6908,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":99.3904,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107.9882,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":93.4,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.26,"per_5y_avg":12.37,"per_5y_low":10.12,"current_pbr":3.77,"current_per":12.36,"pbr_5y_high":3.33,"per_5y_high":14.45,"pbr_5y_median":1.94,"per_5y_median":11.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":57.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Gold"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -51.9%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 12.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"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":3.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":0.14,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":51.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.49,"per":null,"close":40.5531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":null,"close":52.0209,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":11.86,"close":36.4405,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":11.37,"close":47.5495,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":11.79,"close":57.6471,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.72,"per":14.45,"close":83.6908,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.17,"per":14.38,"close":99.3904,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.33,"per":12.62,"close":107.9882,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.84,"per":10.12,"close":93.4,"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":"12.3배"},{"label":"PBR","value":"3.8배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"6.2%"}],"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":2.1,"pbr":null,"per":null,"roa":0.03838852899845596,"roe":0.06248244197210143,"revenue":3454000000.0,"market_cap":null,"net_income":2212753200.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3969310943833237,"total_assets":57641000000.0,"total_equity":35414000000.0,"profit_margin":0.6406349739432542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1100000000.0,"operating_margin":0.3184713375796178},{"eps":2.9,"pbr":3.804,"per":17.69,"roa":0.05656320443904977,"roe":0.09339746893431827,"revenue":7183000000.0,"market_cap":122973299000.0,"net_income":3262000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6243909230126689,"total_assets":57670000000.0,"total_equity":34926000000.0,"profit_margin":0.45412780175414175,"dividend_yield":0.85,"fiscal_quarter":"Q1","operating_income":4355000000.0,"operating_margin":0.6062926353891132},{"eps":2.52,"pbr":null,"per":null,"roa":0.022776211901052154,"roe":0.03841497623054891,"revenue":6571000000.0,"market_cap":null,"net_income":1301000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.587581798812966,"total_assets":57121000000.0,"total_equity":33867000000.0,"profit_margin":0.19799117333739158,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3688000000.0,"operating_margin":0.5612539948257496},{"eps":1.71,"pbr":null,"per":null,"roa":0.03349789723898336,"roe":0.05513754288809968,"revenue":5380000000.0,"market_cap":null,"net_income":1832000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4828996282527881,"total_assets":54690000000.0,"total_equity":33226000000.0,"profit_margin":0.3405204460966543,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2459000000.0,"operating_margin":0.4570631970260223},{"eps":1.43,"pbr":null,"per":null,"roa":0.037360645336717124,"roe":0.06418161434977579,"revenue":5275000000.0,"market_cap":null,"net_income":2061000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4758293838862559,"total_assets":55165000000.0,"total_equity":32112000000.0,"profit_margin":0.39071090047393364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2341000000.0,"operating_margin":0.4437914691943128},{"eps":1.25,"pbr":null,"per":null,"roa":0.023723680181559466,"roe":0.04215037762416795,"revenue":4871000000.0,"market_cap":null,"net_income":1317115000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.41675220693902687,"total_assets":55519000000.0,"total_equity":31248000000.0,"profit_margin":0.2703993019913775,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1865000000.0,"operating_margin":0.38287825908437695},{"eps":1.4,"pbr":null,"per":null,"roa":0.0265705218033466,"roe":0.0472084229390681,"revenue":4871000000.0,"market_cap":null,"net_income":1475168800.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.41675220693902687,"total_assets":55519000000.0,"total_equity":31248000000.0,"profit_margin":0.30284721823034283,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1865000000.0,"operating_margin":0.38287825908437695},{"eps":0.81,"pbr":null,"per":null,"roa":0.01641299510458389,"roe":0.031031233171782444,"revenue":4600000000.0,"market_cap":null,"net_income":922000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3158695652173913,"total_assets":56175000000.0,"total_equity":29712000000.0,"profit_margin":0.20043478260869566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1285000000.0,"operating_margin":0.2793478260869565},{"eps":0.7213923731524842,"pbr":null,"per":null,"roa":0.015320234203814792,"roe":0.029034344259505088,"revenue":4311000000.0,"market_cap":null,"net_income":853000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3252145673857574,"total_assets":55678000000.0,"total_equity":29379000000.0,"profit_margin":0.19786592437949432,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1233000000.0,"operating_margin":0.2860125260960334},{"eps":0.14038819923014345,"pbr":null,"per":null,"roa":0.002999909641275865,"roe":0.005745932848736587,"revenue":4001000000.0,"market_cap":null,"net_income":166000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27243189202699325,"total_assets":55335000000.0,"total_equity":28890000000.0,"profit_margin":0.04148962759310172,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":931000000.0,"operating_margin":0.23269182704323918},{"eps":-2.6639929371985054,"pbr":null,"per":null,"roa":-0.05675062155442655,"roe":-0.10851965411513419,"revenue":3920000000.0,"market_cap":null,"net_income":-3150000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.08035714285714286,"total_assets":55506000000.0,"total_equity":29027000000.0,"profit_margin":-0.8035714285714286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-470000000.0,"operating_margin":-0.11989795918367346},{"eps":0.1336225028817028,"pbr":null,"per":null,"roa":0.004148723873542695,"roe":0.008283527314669184,"revenue":2493000000.0,"market_cap":null,"net_income":158000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1596470116325712,"total_assets":38084000000.0,"total_equity":19074000000.0,"profit_margin":0.06337745687926194,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":265000000.0,"operating_margin":0.10629763337344565}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.0718,"per":11.86,"date":"2024-12","close":36.44,"source":"reported"},{"eps":3.0718,"per":13.62,"date":"2025-01","close":41.83,"source":"reported"},{"eps":3.0718,"per":13.65,"date":"2025-02","close":41.94,"source":"reported"},{"eps":4.1814,"per":11.37,"date":"2025-03","close":47.55,"source":"reported"},{"eps":4.1814,"per":12.41,"date":"2025-04","close":51.88,"source":"reported"},{"eps":4.1814,"per":12.48,"date":"2025-05","close":52.17,"source":"reported"},{"eps":4.89,"per":11.79,"date":"2025-06","close":57.65,"source":"reported"},{"eps":4.89,"per":12.56,"date":"2025-07","close":61.44,"source":"reported"},{"eps":4.89,"per":15.05,"date":"2025-08","close":73.61,"source":"reported"},{"eps":5.79,"per":14.45,"date":"2025-09","close":83.69,"source":"reported"},{"eps":5.79,"per":13.88,"date":"2025-10","close":80.38,"source":"reported"},{"eps":5.79,"per":15.6,"date":"2025-11","close":90.31,"source":"reported"},{"eps":6.91,"per":14.38,"date":"2025-12","close":99.39,"source":"reported"},{"eps":6.91,"per":16.18,"date":"2026-01","close":111.83,"source":"reported"},{"eps":6.91,"per":18.73,"date":"2026-02","close":129.4,"source":"reported"},{"eps":8.56,"per":12.62,"date":"2026-03","close":107.99,"source":"reported"},{"eps":8.56,"per":12.95,"date":"2026-04","close":110.82,"source":"reported"},{"eps":8.56,"per":12.83,"date":"2026-05","close":109.81,"source":"reported"},{"eps":9.23,"per":10.12,"date":"2026-06","close":93.4,"source":"reported"},{"eps":9.23,"per":10.15,"date":"2026-07","close":93.71,"source":"reported"},{"eps":9.23,"per":13.66,"date":"2026-08","close":126.06,"source":"reported"},{"eps":9.23,"per":12.5,"date":"2026-09","close":115.34,"source":"reported"},{"eps":9.23,"per":12.35,"date":"2026-10","close":114.02,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.27,"std":1.89,"count":23,"current":12.35,"lower_1sd":11.38,"upper_1sd":15.15},"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":"Newmont Corporation","phase":"above-fold","symbol_resolved":true}